Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,4.1744,4.1744,4.0334,4.0334,37040,0
1990-03-27,4.0334,4.2496,4.0334,4.1744,8896,0
1990-03-28,4.0334,4.1744,4.0334,4.1744,21164,0
1990-03-29,4.1415,4.1415,4.0334,4.0334,9138,0
1990-03-30,4.0334,4.1744,4.0334,4.1744,10102,0
1990-04-02,4.0334,4.1744,4.0334,4.1744,27177,0
1990-04-03,4.0334,4.1744,4.0334,4.0334,11060,0
1990-04-04,4.1744,4.1744,4.0334,4.0334,16593,0
1990-04-05,4.1415,4.1744,4.0334,4.1744,46175,0
1990-04-06,4.0334,4.1744,3.9918,4.0997,30303,0
1990-04-09,3.9583,4.0997,3.9583,3.9583,16593,0
1990-04-10,4.0997,4.0997,3.8836,3.8836,19482,0
1990-04-11,3.8836,3.8836,3.8836,3.8836,9381,0
1990-04-12,3.8836,4.0334,3.8836,3.9583,26215,0
1990-04-16,3.8088,4.0334,3.8088,3.8836,26456,0
1990-04-17,3.9583,3.9583,3.7339,3.7339,24291,0
1990-04-18,3.7339,3.8504,3.7339,3.7339,22849,0
1990-04-19,3.7339,3.8836,3.7339,3.8088,32709,0
1990-04-20,3.8088,3.8504,3.8088,3.8088,31506,0
1990-04-23,3.8088,3.9583,3.8088,3.9583,8896,0
1990-04-24,3.9583,3.9583,3.9583,3.9583,2645,0
1990-04-25,3.8088,3.9168,3.8088,3.9168,18516,0
1990-04-26,3.8088,3.8088,3.7339,3.8088,14910,0
1990-04-27,3.6673,3.7754,3.6673,3.6673,14432,0
1990-04-30,3.6673,3.8836,3.6673,3.7339,27177,0
1990-05-01,3.8836,3.8836,3.6673,3.6673,19482,0
1990-05-02,3.6673,3.7339,3.6673,3.7339,25977,0
1990-05-03,3.6673,3.8088,3.6673,3.6673,81289,0
1990-05-04,3.8088,3.8088,3.7339,3.7339,11545,0
1990-05-07,3.8088,3.8088,3.8088,3.8088,8660,0
1990-05-08,3.8088,3.8088,3.8088,3.8088,1685,0
1990-05-09,3.8504,3.8836,3.7339,3.8088,14669,0
1990-05-10,3.8088,3.8836,3.8088,3.8504,22130,0
1990-05-11,3.8836,3.8836,3.7339,3.7339,53632,0
1990-05-14,3.7339,3.9583,3.7339,3.8836,11545,0
1990-05-15,3.7339,3.8836,3.7339,3.7754,27177,0
1990-05-16,3.7339,3.8836,3.7339,3.8836,7936,0
1990-05-17,3.7339,3.8088,3.7339,3.7339,40886,0
1990-05-18,3.7339,3.8836,3.7339,3.7339,2887,0
1990-05-21,3.7339,3.8836,3.7339,3.7754,9617,0
1990-05-22,3.7339,3.8088,3.7339,3.7339,11305,0
1990-05-23,3.7339,3.8088,3.6673,3.8088,15389,0
1990-05-24,3.6673,3.7339,3.6673,3.7339,34873,0
1990-05-25,3.8836,3.8836,3.6673,3.6673,3126,0
1990-05-29,3.6673,3.8836,3.6673,3.7339,16593,0
1990-05-30,3.6673,3.7339,3.6673,3.7339,5771,0
1990-05-31,3.7339,3.8836,3.6673,3.8836,12746,0
1990-06-01,3.7339,3.7339,3.7339,3.7339,724,0
1990-06-04,3.8836,3.8836,3.7339,3.7339,1924,0
1990-06-05,3.7339,3.7754,3.7339,3.7339,11060,0
1990-06-06,3.7339,3.8836,3.7339,3.8836,18038,0
1990-06-07,3.7339,3.8836,3.7339,3.7339,31747,0
1990-06-08,3.7339,3.8836,3.7339,3.7339,52428,0
1990-06-11,3.8836,3.8836,3.7339,3.7339,21645,0
1990-06-12,3.7339,3.8088,3.7339,3.7339,12746,0
1990-06-13,3.7339,3.8836,3.7339,3.8088,35595,0
1990-06-14,3.7339,3.8088,3.7339,3.7339,16593,0
1990-06-15,3.7339,3.8088,3.7339,3.7339,15635,0
1990-06-18,3.7339,3.8088,3.7339,3.8088,6495,0
1990-06-19,3.7754,3.7754,3.7339,3.7339,18279,0
1990-06-20,3.8088,3.8088,3.6673,3.6673,19243,0
1990-06-21,3.6673,3.8088,3.6673,3.6673,30783,0
1990-06-22,3.6673,3.7339,3.6673,3.6673,34152,0
1990-06-25,3.7339,3.7339,3.6673,3.6673,483,0
1990-06-26,3.6673,3.6673,3.6673,3.6673,963,0
1990-06-27,3.6673,3.7004,3.4428,3.5177,33909,0
1990-06-28,3.5177,3.5177,3.4428,3.5177,17799,0
1990-06-29,3.5177,3.5177,3.2932,3.2932,128671,0
1990-07-02,3.5177,3.6673,3.4428,3.6673,126505,0
1990-07-03,3.7339,3.7339,3.5177,3.6673,99327,0
1990-07-05,3.6673,3.6673,3.5923,3.5923,15153,0
1990-07-06,3.5177,3.5923,3.5177,3.5923,5771,0
1990-07-09,3.5177,3.5923,3.5177,3.5923,23810,0
1990-07-10,3.6257,3.6257,3.5509,3.5509,12268,0
1990-07-11,3.6257,3.6257,3.4761,3.4761,55554,0
1990-07-12,3.6257,3.6257,3.4761,3.5509,20923,0
1990-07-13,3.7004,3.7004,3.5509,3.5509,2645,0
1990-07-16,3.5509,3.7004,3.5509,3.5509,18038,0
1990-07-17,3.5509,3.5509,3.4761,3.5095,16356,0
1990-07-18,3.4761,3.4761,3.4013,3.4013,4325,0
1990-07-19,3.4013,3.6257,3.4013,3.4013,13229,0
1990-07-20,3.4013,3.5509,3.4013,3.5509,3126,0
1990-07-23,3.4013,3.5509,3.4013,3.4013,12746,0
1990-07-24,3.4761,3.5509,3.4013,3.4013,37760,0
1990-07-25,3.5509,3.5509,3.4013,3.4013,5530,0
1990-07-26,3.5095,3.5509,3.4013,3.4013,20923,0
1990-07-27,3.4761,3.4761,3.4013,3.4761,38719,0
1990-07-30,3.4761,3.4761,3.4013,3.4013,17558,0
1990-07-31,3.4013,3.4761,3.4013,3.4761,18760,0
1990-08-01,3.4013,3.4761,3.4013,3.4346,35113,0
1990-08-02,3.4013,3.4761,3.4013,3.4346,13949,0
1990-08-03,3.4346,3.4761,3.4013,3.4013,12268,0
1990-08-06,3.4013,3.4013,3.2516,3.4013,54114,0
1990-08-07,3.3265,3.4013,3.2516,3.4013,33190,0
1990-08-08,3.2516,3.4346,3.2516,3.4346,129869,0
1990-08-09,3.3265,3.4761,3.3265,3.4761,28380,0
1990-08-10,3.4013,3.4761,3.4013,3.4761,30543,0
1990-08-13,3.4013,3.4013,3.4013,3.4013,3126,0
1990-08-14,3.4013,3.4013,3.4013,3.4013,8416,0
1990-08-15,3.4761,3.4761,3.4346,3.4346,7456,0
1990-08-16,3.3265,3.4013,3.3265,3.4013,6253,0
1990-08-17,3.4346,3.4346,3.3265,3.4346,24773,0
1990-08-20,3.4013,3.4013,3.4013,3.4013,17799,0
1990-08-21,3.4013,3.4013,3.1764,3.4013,76720,0
1990-08-22,3.3265,3.4013,3.2181,3.3265,152239,0
1990-08-23,3.1764,3.2516,3.1017,3.2516,99327,0
1990-08-24,3.1764,3.2516,3.1764,3.2516,36555,0
1990-08-27,3.1764,3.3265,3.1764,3.2932,70950,0
1990-08-28,3.3265,3.3265,3.2932,3.2932,1685,0
1990-08-29,3.1764,3.3265,3.1764,3.1764,14669,0
1990-08-30,3.3265,3.3265,3.1435,3.1764,17558,0
1990-08-31,3.1017,3.2516,3.1017,3.1764,23329,0
1990-09-04,3.1764,3.1764,3.0352,3.1435,7214,0
1990-09-05,3.0352,3.0352,2.8857,2.9938,70469,0
1990-09-06,2.9604,3.0352,2.8107,3.0352,146706,0
1990-09-07,2.8857,3.0352,2.8857,2.9604,63729,0
1990-09-10,3.0352,3.0352,2.9604,2.9604,41847,0
1990-09-11,3.0352,3.1017,2.9604,3.1017,44493,0
1990-09-12,3.1017,3.1017,2.9604,2.9604,11786,0
1990-09-13,2.9604,3.0352,2.8857,2.8857,39202,0
1990-09-14,2.8857,3.0352,2.8857,3.0352,11060,0
1990-09-17,2.9604,2.9604,2.8107,2.8107,31026,0
1990-09-18,2.8107,2.8857,2.6611,2.8107,199618,0
1990-09-19,2.6611,2.8857,2.6611,2.8107,46658,0
1990-09-20,2.736,2.8857,2.6611,2.8857,57243,0
1990-09-21,2.8857,2.9604,2.8107,2.8857,110147,0
1990-09-24,2.9604,2.9604,2.6611,2.7693,145745,0
1990-09-25,2.8107,2.8107,2.6611,2.6611,59164,0
1990-09-26,2.8107,2.8107,2.6611,2.8107,25493,0
1990-09-27,2.6611,2.8107,2.4365,2.4365,144304,0
1990-09-28,2.5862,2.5862,2.3701,2.5862,145503,0
1990-10-01,2.6611,2.736,2.5862,2.6611,38960,0
1990-10-02,2.6611,2.8107,2.5862,2.5862,132277,0
1990-10-03,2.736,2.736,2.5862,2.7028,49305,0
1990-10-04,2.736,2.736,2.5862,2.736,40886,0
1990-10-05,2.5862,2.736,2.5862,2.7028,12024,0
1990-10-08,2.6611,2.736,2.6611,2.736,18516,0
1990-10-09,2.6611,2.8107,2.6611,2.7028,63974,0
1990-10-10,2.6611,2.736,2.6611,2.6611,19243,0
1990-10-11,2.736,2.736,2.6611,2.6611,9381,0
1990-10-12,2.6611,2.8107,2.6611,2.8107,7936,0
1990-10-15,2.8107,2.8857,2.5862,2.736,88508,0
1990-10-16,2.6611,2.736,2.6611,2.736,24049,0
1990-10-17,2.736,2.736,2.6611,2.6611,30543,0
1990-10-18,2.6611,2.7028,2.6611,2.7028,10102,0
1990-10-19,2.6611,2.736,2.6611,2.7028,12746,0
1990-10-22,2.6611,2.736,2.6611,2.6611,9138,0
1990-10-23,2.736,2.736,2.6611,2.6611,15389,0
1990-10-24,2.6611,2.736,2.5862,2.6278,63729,0
1990-10-25,2.6611,2.7028,2.5862,2.5862,74796,0
1990-10-26,2.5862,2.6611,2.5862,2.6278,28856,0
1990-10-29,2.6611,2.6611,2.5862,2.6278,23089,0
1990-10-30,2.6611,2.6611,2.5115,2.6611,80087,0
1990-10-31,2.5862,2.6611,2.5862,2.6611,134685,0
1990-11-01,2.6611,2.6611,2.5862,2.5862,13708,0
1990-11-02,2.6611,2.6611,2.5862,2.6278,30062,0
1990-11-05,2.6611,2.6611,2.6278,2.6611,6733,0
1990-11-06,2.6611,2.6611,2.5862,2.6278,28138,0
1990-11-07,2.5862,2.6611,2.5862,2.6278,32227,0
1990-11-08,2.5862,2.6611,2.5862,2.6611,104139,0
1990-11-09,2.5862,2.6611,2.5862,2.6611,31506,0
1990-11-12,2.5862,2.6611,2.5862,2.6611,28618,0
1990-11-13,2.6611,2.736,2.5862,2.6611,47138,0
1990-11-14,2.736,2.736,2.6611,2.736,16356,0
1990-11-15,2.6611,2.736,2.5862,2.736,24773,0
1990-11-16,2.736,2.736,2.5862,2.736,18516,0
1990-11-19,2.6611,2.736,2.6611,2.6611,11060,0
1990-11-20,2.736,2.736,2.6611,2.6611,10342,0
1990-11-21,2.6278,2.736,2.6278,2.6611,26936,0
1990-11-23,2.736,2.736,2.6611,2.7028,10102,0
1990-11-26,2.6611,2.736,2.6611,2.736,56519,0
1990-11-27,2.6611,2.736,2.6611,2.736,78162,0
1990-11-28,2.736,2.736,2.6611,2.6611,25977,0
1990-11-29,2.5862,2.736,2.5862,2.6611,64937,0
1990-11-30,2.5862,2.6611,2.5862,2.5862,16837,0
1990-12-03,2.5862,2.7028,2.5862,2.6611,63974,0
1990-12-04,2.6611,2.736,2.6611,2.736,18038,0
1990-12-05,2.6611,2.736,2.6611,2.736,159695,0
1990-12-06,2.6611,2.8107,2.6611,2.736,117848,0
1990-12-07,2.736,2.8107,2.736,2.8107,25493,0
1990-12-10,2.8107,2.8107,2.6611,2.7693,16356,0
1990-12-11,2.8107,2.8107,2.736,2.8107,25493,0
1990-12-12,2.736,2.8107,2.736,2.736,17318,0
1990-12-13,2.736,2.7693,2.736,2.7693,5051,0
1990-12-14,2.8107,2.8107,2.736,2.8107,68546,0
1990-12-17,2.736,2.736,2.5862,2.736,12024,0
1990-12-18,2.6611,2.736,2.6611,2.7028,8177,0
1990-12-19,2.736,2.736,2.736,2.736,7698,0
1990-12-20,2.6611,2.736,2.6611,2.736,963,0
1990-12-21,2.6611,2.736,2.6611,2.6611,27898,0
1990-12-24,2.6611,2.736,2.6611,2.6611,26936,0
1990-12-26,2.6611,2.736,2.6611,2.736,13949,0
1990-12-27,2.6611,2.8857,2.6611,2.7028,44010,0
1990-12-28,2.6611,2.736,2.5862,2.5862,31747,0
1990-12-31,2.736,2.9938,2.6611,2.9604,233049,0
1991-01-02,2.9604,3.1764,2.9604,3.0352,234249,0
1991-01-03,2.9604,3.1017,2.9604,3.0352,120730,0
1991-01-04,2.9604,3.2516,2.9604,3.1017,217417,0
1991-01-07,3.0352,3.1017,2.9604,2.9604,10824,0
1991-01-08,2.9938,3.0352,2.9604,3.0352,46658,0
1991-01-09,3.0352,3.1017,2.9604,2.9604,35836,0
1991-01-10,2.9604,2.9938,2.8441,2.8441,70469,0
1991-01-11,2.736,2.8107,2.736,2.8107,4571,0
1991-01-14,2.8107,2.8107,2.736,2.7693,13229,0
1991-01-15,2.736,2.8107,2.5862,2.5862,92835,0
1991-01-16,2.6611,2.6611,2.5862,2.6611,103658,0
1991-01-17,2.6611,2.736,2.6611,2.736,65177,0
1991-01-18,2.6611,2.736,2.6611,2.6611,12746,0
1991-01-21,2.6611,2.6611,2.6611,2.6611,4089,0
1991-01-22,2.736,2.736,2.6611,2.736,19961,0
1991-01-23,2.6611,2.736,2.6611,2.7028,37760,0
1991-01-24,2.736,2.736,2.6611,2.7028,12507,0
1991-01-25,2.7028,2.736,2.6611,2.736,7698,0
1991-01-28,2.6611,2.6611,2.6611,2.6611,7456,0
1991-01-29,2.6611,2.736,2.6611,2.736,5051,0
1991-01-30,2.736,2.736,2.6611,2.736,38480,0
1991-01-31,2.736,2.7693,2.736,2.7693,5051,0
1991-02-01,2.8441,2.8441,2.7693,2.8107,45936,0
1991-02-04,2.8857,2.9604,2.8441,2.9604,18516,0
1991-02-05,2.8857,3.0352,2.8857,2.9938,23568,0
1991-02-06,2.8857,3.0352,2.8857,2.8857,17075,0
1991-02-07,3.0352,3.0352,2.8857,2.8857,28618,0
1991-02-08,2.9604,3.0352,2.8857,3.0352,21645,0
1991-02-11,2.8857,3.0352,2.8857,3.0352,25493,0
1991-02-12,3.0352,3.0352,2.8857,2.9604,24530,0
1991-02-13,2.9604,2.9604,2.9189,2.9189,3847,0
1991-02-14,2.8857,2.9604,2.8441,2.9604,86342,0
1991-02-15,2.9604,3.0352,2.8857,2.9604,79128,0
1991-02-19,2.9604,2.9604,2.8857,2.8857,27177,0
1991-02-20,2.8857,2.9604,2.8857,2.8857,12746,0
1991-02-21,2.8857,2.9604,2.8857,2.9189,10824,0
1991-02-22,2.9189,2.9604,2.8857,2.9189,13708,0
1991-02-25,2.9604,2.9604,2.8857,2.8857,14432,0
1991-02-26,2.9604,2.9604,2.8857,2.9189,21164,0
1991-02-27,2.9189,2.9189,2.9189,2.9189,6015,0
1991-02-28,2.9604,3.0352,2.8857,2.9189,71188,0
1991-03-01,2.8857,2.9938,2.8857,2.9938,67580,0
1991-03-04,2.9604,3.1017,2.9604,3.0352,40404,0
1991-03-05,3.1017,3.1017,2.9604,2.9938,66381,0
1991-03-06,3.1017,3.2181,3.0352,3.1764,95477,0
1991-03-07,3.1017,3.1764,3.1017,3.1764,145745,0
1991-03-08,3.1017,3.1764,3.1017,3.1435,46658,0
1991-03-11,3.1017,3.2516,3.1017,3.1435,35113,0
1991-03-12,3.1017,3.2516,3.1017,3.1764,24049,0
1991-03-13,3.2516,3.2516,3.1017,3.1764,69503,0
1991-03-14,3.1764,3.2932,3.1764,3.2516,56519,0
1991-03-15,3.3265,3.3265,3.1764,3.2932,52673,0
1991-03-18,3.1764,3.3265,3.1764,3.3265,67338,0
1991-03-19,3.1764,3.3265,3.1764,3.2516,7936,0
1991-03-20,3.3265,3.3265,3.1764,3.1764,17799,0
1991-03-21,3.2932,3.3265,3.2516,3.2516,61328,0
1991-03-22,3.4013,3.4013,3.2516,3.2516,44493,0
1991-03-25,3.3265,3.4013,3.2516,3.3265,37040,0
1991-03-26,3.3265,3.4013,3.3265,3.3265,49305,0
1991-03-27,3.4013,3.4013,3.3265,3.368,35836,0
1991-03-28,3.4013,3.4013,3.3265,3.3265,12268,0
1991-04-01,3.3265,3.4013,3.2516,3.3265,33909,0
1991-04-02,3.2516,3.4013,3.2516,3.3265,20200,0
1991-04-03,3.3265,3.3265,3.2516,3.2516,10824,0
1991-04-04,3.2516,3.3265,3.1764,3.1764,22607,0
1991-04-05,3.1764,3.2516,3.1764,3.1764,4089,0
1991-04-08,3.1764,3.3265,3.1435,3.1435,51468,0
1991-04-09,3.1764,3.3265,3.1764,3.2516,23089,0
1991-04-10,3.1764,3.2516,3.1764,3.2516,4089,0
1991-04-11,3.1764,3.2516,3.1764,3.1764,24049,0
1991-04-12,3.1764,3.3265,3.1764,3.1764,21164,0
1991-04-15,3.1764,3.2516,3.1764,3.2181,39925,0
1991-04-16,3.3265,3.3265,3.2516,3.2516,7456,0
1991-04-17,3.1764,3.3265,3.1764,3.1764,4810,0
1991-04-18,3.3265,3.3265,3.1764,3.2181,19243,0
1991-04-19,3.2516,3.2516,3.1764,3.1764,19719,0
1991-04-22,3.1764,3.2516,3.1764,3.1764,28618,0
1991-04-23,3.1764,3.2516,3.1764,3.1764,10824,0
1991-04-24,3.1764,3.2516,3.1764,3.1764,22130,0
1991-04-25,3.2181,3.2181,3.1764,3.1764,64693,0
1991-04-26,3.1764,3.1764,3.1764,3.1764,10102,0
1991-04-29,3.2516,3.2516,3.1764,3.1764,117608,0
1991-04-30,3.1017,3.1764,3.1017,3.1764,44493,0
1991-05-01,3.1764,3.2516,3.1017,3.1017,37278,0
1991-05-02,3.1017,3.2516,3.1017,3.2516,95960,0
1991-05-03,3.1764,3.2181,3.1764,3.2181,25735,0
1991-05-06,3.2516,3.2516,3.1764,3.2516,23329,0
1991-05-07,3.2516,3.2516,3.1764,3.1764,35355,0
1991-05-08,3.1764,3.1764,3.1017,3.1017,45696,0
1991-05-09,3.1017,3.1017,3.1017,3.1017,483,0
1991-05-10,3.1764,3.1764,3.1017,3.1764,31264,0
1991-05-13,3.1017,3.1764,3.1017,3.1017,37278,0
1991-05-14,3.1764,3.2516,3.1017,3.2516,57000,0
1991-05-15,3.1764,3.2181,3.1764,3.2181,8416,0
1991-05-16,3.2516,3.2516,3.1764,3.1764,88508,0
1991-05-17,3.2181,3.2516,3.1764,3.2181,74319,0
1991-05-20,3.1764,3.2516,3.1764,3.2181,69264,0
1991-05-21,3.2516,3.3265,3.2516,3.2516,28380,0
1991-05-22,3.1764,3.1764,3.1764,3.1764,15635,0
1991-05-23,3.1764,3.2516,3.1764,3.2181,23568,0
1991-05-24,3.1764,3.2516,3.1764,3.2181,24049,0
1991-05-28,3.2516,3.2516,3.1764,3.1764,37518,0
1991-05-29,3.1764,3.2516,3.1764,3.2181,40162,0
1991-05-30,3.1764,3.2516,3.1764,3.1764,12983,0
1991-05-31,3.1764,3.2516,3.1764,3.2181,46175,0
1991-06-03,3.2181,3.2516,3.1764,3.1764,18996,0
1991-06-04,3.1764,3.2516,3.1764,3.2181,27417,0
1991-06-05,3.1764,3.1764,3.1764,3.1764,14669,0
1991-06-06,3.1764,3.2516,3.1764,3.2516,7214,0
1991-06-07,3.1764,3.2516,3.1764,3.1764,32468,0
1991-06-10,3.2181,3.2516,3.1764,3.1764,36318,0
1991-06-11,3.2516,3.2516,3.2516,3.2516,6974,0
1991-06-12,3.1764,3.2516,3.1764,3.1764,10342,0
1991-06-13,3.1764,3.2516,3.1017,3.1764,78886,0
1991-06-14,3.2516,3.2516,3.1764,3.1764,91149,0
1991-06-17,3.2516,3.3265,3.1764,3.1764,23810,0
1991-06-18,3.1764,3.3265,3.1764,3.2181,15635,0
1991-06-19,3.2181,3.2516,3.2181,3.2516,9617,0
1991-06-20,3.2516,3.3265,3.1764,3.3265,3368,0
1991-06-21,3.1764,3.3265,3.1764,3.1764,17799,0
1991-06-24,3.1764,3.3265,3.1764,3.3265,6495,0
1991-06-25,3.2516,3.3265,3.1764,3.1764,79128,0
1991-06-26,3.1764,3.3265,3.1764,3.2516,24773,0
1991-06-27,3.2516,3.3265,3.2516,3.3265,56280,0
1991-06-28,3.2932,3.3265,3.1764,3.2516,329488,0
1991-07-01,3.2516,3.3265,3.2516,3.2932,56280,0
1991-07-02,3.3265,3.3265,3.2516,3.2516,5771,0
1991-07-03,3.3265,3.3265,3.2516,3.3265,44974,0
1991-07-05,3.2516,3.3265,3.2516,3.3265,24773,0
1991-07-08,3.3265,3.4013,3.2516,3.2516,37518,0
1991-07-09,3.4013,3.4761,3.3265,3.3265,50262,0
1991-07-10,3.4761,3.4761,3.3265,3.3265,6495,0
1991-07-11,3.3265,3.4761,3.3265,3.4761,13468,0
1991-07-12,3.4761,3.4761,3.4761,3.4761,6495,0
1991-07-15,3.4013,3.4761,3.3265,3.3265,67822,0
1991-07-16,3.4761,3.4761,3.3265,3.3265,19719,0
1991-07-17,3.368,3.4761,3.368,3.4761,25977,0
1991-07-18,3.4013,3.5509,3.3265,3.3265,41364,0
1991-07-19,3.4761,3.6257,3.4013,3.6257,114242,0
1991-07-22,3.6257,3.6257,3.4761,3.6257,16593,0
1991-07-23,3.6257,3.7004,3.5095,3.7004,95721,0
1991-07-24,3.7671,3.8422,3.7004,3.7671,67580,0
1991-07-25,3.7004,3.8422,3.7004,3.7671,85137,0
1991-07-26,3.8088,3.8422,3.7004,3.7004,12507,0
1991-07-29,3.7004,3.8422,3.7004,3.7671,38719,0
1991-07-30,3.8422,3.8422,3.7671,3.7671,12024,0
1991-07-31,3.7671,3.8422,3.7671,3.7671,68546,0
1991-08-01,3.8422,3.8422,3.7671,3.7671,38004,0
1991-08-02,3.7671,3.8422,3.7671,3.7671,18279,0
1991-08-05,3.7671,3.8422,3.7671,3.8422,34632,0
1991-08-06,3.8422,3.8836,3.7671,3.8836,55554,0
1991-08-07,3.8422,3.9918,3.8422,3.9168,123376,0
1991-08-08,3.8836,3.9918,3.8836,3.9583,52428,0
1991-08-09,3.9583,4.0664,3.9583,4.0664,61809,0
1991-08-12,4.0664,4.0664,3.9168,3.9583,52673,0
1991-08-13,3.9168,4.1415,3.9168,4.0664,13949,0
1991-08-14,4.1415,4.1415,3.9918,4.0664,124825,0
1991-08-15,4.0997,4.1415,4.0664,4.0664,44251,0
1991-08-16,4.0664,4.1415,4.0664,4.1415,42811,0
1991-08-19,3.8422,3.9918,3.8422,3.9168,60125,0
1991-08-20,3.9168,3.9918,3.8422,3.8422,18038,0
1991-08-21,3.9168,4.0334,3.9168,4.0334,34390,0
1991-08-22,4.0664,4.1415,3.9918,4.0334,110873,0
1991-08-23,3.9918,4.1415,3.9918,4.0664,59406,0
1991-08-26,4.0334,4.0334,3.9918,3.9918,5771,0
1991-08-27,3.9918,4.0664,3.9918,3.9918,17318,0
1991-08-28,3.9918,4.0664,3.9918,4.0664,37518,0
1991-08-29,4.1415,4.1415,4.0664,4.0664,23568,0
1991-08-30,4.0664,4.0664,3.9918,3.9918,20200,0
1991-09-03,4.0664,4.0664,3.9918,3.9918,8416,0
1991-09-04,3.9918,4.0664,3.9918,3.9918,56034,0
1991-09-05,3.9918,4.0334,3.9918,3.9918,8660,0
1991-09-06,3.9918,4.0664,3.9168,3.9918,99085,0
1991-09-09,3.9168,4.0664,3.9168,3.9168,27898,0
1991-09-10,3.9168,3.9168,3.7671,3.7671,37040,0
1991-09-11,3.7671,3.9168,3.7671,3.8422,83936,0
1991-09-12,3.7671,3.9168,3.7671,3.7671,47619,0
1991-09-13,3.7671,3.8422,3.7671,3.7671,14669,0
1991-09-16,3.8422,3.8422,3.7671,3.7671,8177,0
1991-09-17,3.7671,3.7671,3.6257,3.6257,28618,0
1991-09-18,3.6257,3.7671,3.6257,3.6257,18279,0
1991-09-19,3.6257,3.7671,3.6257,3.6257,81774,0
1991-09-20,3.7671,3.7671,3.6257,3.7671,49305,0
1991-09-23,3.7671,3.7671,3.6257,3.6257,37760,0
1991-09-24,3.7671,3.7671,3.5509,3.5509,60608,0
1991-09-25,3.5509,3.7671,3.5509,3.7671,9617,0
1991-09-26,3.6257,3.7671,3.6257,3.7671,14432,0
1991-09-27,3.7671,3.7671,3.7671,3.7671,12268,0
1991-09-30,3.7671,3.7671,3.6257,3.7339,40647,0
1991-10-01,3.7671,3.7671,3.7004,3.7671,29823,0
1991-10-02,3.7004,3.7671,3.6589,3.6589,25735,0
1991-10-03,3.7004,3.7004,3.5509,3.6589,11060,0
1991-10-04,3.5509,3.7671,3.5509,3.7339,25013,0
1991-10-07,3.7671,3.9168,3.5509,3.9168,111114,0
1991-10-08,3.9918,3.9918,3.8836,3.8836,63254,0
1991-10-09,3.8836,3.9583,3.8422,3.9583,29342,0
1991-10-10,3.9918,3.9918,3.9583,3.9583,8177,0
1991-10-11,3.9918,3.9918,3.9583,3.9918,17075,0
1991-10-14,3.9918,4.0664,3.9918,4.0664,8416,0
1991-10-15,4.1081,4.1415,4.0664,4.1081,16356,0
1991-10-16,4.0664,4.0664,4.0334,4.0334,8896,0
1991-10-17,4.0664,4.1081,3.9918,3.9918,5771,0
1991-10-18,4.0334,4.1081,4.0334,4.0664,8416,0
1991-10-21,4.1081,4.1081,4.0664,4.0664,14188,0
1991-10-22,4.0664,4.1415,4.0664,4.1415,17318,0
1991-10-23,4.1081,4.1415,4.1081,4.1415,7456,0
1991-10-24,4.1744,4.1744,4.1744,4.1744,9617,0
1991-10-25,4.1744,4.1744,4.1081,4.1415,25255,0
1991-10-28,4.1415,4.1415,4.0664,4.1081,3126,0
1991-10-29,4.0334,4.0334,4.0334,4.0334,15389,0
1991-10-30,4.0334,4.1415,4.0334,4.0664,18279,0
1991-11-01,4.0664,4.0664,4.0664,4.0664,239,0
1991-11-04,4.0334,4.0334,3.9918,3.9918,5290,0
1991-11-05,3.9918,4.0664,3.9583,3.9583,9381,0
1991-11-06,4.0334,4.0664,4.0334,4.0334,12746,0
1991-11-07,3.9918,4.0664,3.9918,4.0664,7936,0
1991-11-08,4.1081,4.2496,4.1081,4.2496,90428,0
1991-11-11,4.2496,4.2496,4.1744,4.2496,49543,0
1991-11-12,4.2496,4.3244,4.1744,4.3244,50985,0
1991-11-13,4.2496,4.3244,4.2496,4.3244,8177,0
1991-11-14,4.3993,4.6239,4.3993,4.5156,44730,0
1991-11-15,4.474,4.474,4.2496,4.2496,74552,0
1991-11-18,4.2162,4.2496,4.2162,4.2162,15874,0
1991-11-19,4.2496,4.3244,4.2162,4.2162,17558,0
1991-11-20,4.1744,4.2162,4.1744,4.2162,16356,0
1991-11-21,4.2496,4.3659,4.2496,4.3244,7936,0
1991-11-22,4.3244,4.3244,4.291,4.291,14669,0
1991-11-25,4.291,4.3659,4.2162,4.291,52673,0
1991-11-26,4.2496,4.3993,4.2496,4.3659,67338,0
1991-11-27,4.3659,4.3993,4.3659,4.3659,6733,0
1991-11-29,4.3993,4.3993,4.3659,4.3659,9617,0
1991-12-02,4.291,4.3659,4.291,4.3244,10824,0
1991-12-03,4.3244,4.5156,4.3244,4.5156,48819,0
1991-12-04,4.5903,4.6984,4.5903,4.6984,68546,0
1991-12-05,4.6984,4.8481,4.6984,4.6984,25013,0
1991-12-06,4.7402,4.7402,4.5903,4.5903,18038,0
1991-12-09,4.5156,4.6654,4.4405,4.5156,27177,0
1991-12-10,4.5487,4.6239,4.5487,4.6239,38719,0
1991-12-11,4.6239,4.6654,4.6239,4.6654,26936,0
1991-12-12,4.6239,4.6239,4.6239,4.6239,11545,0
1991-12-13,4.6239,4.6239,4.5487,4.6239,24773,0
1991-12-16,4.5903,4.5903,4.5487,4.5487,3126,0
1991-12-17,4.474,4.474,4.1744,4.1744,32952,0
1991-12-18,4.1081,4.2496,4.1081,4.2496,29823,0
1991-12-19,4.2496,4.3244,4.2496,4.3244,57478,0
1991-12-20,4.3659,4.474,4.3659,4.3993,14432,0
1991-12-23,4.4405,4.4405,4.3659,4.4405,32952,0
1991-12-24,4.3993,4.4405,4.3244,4.3993,18760,0
1991-12-26,4.3659,4.3659,4.3659,4.3659,963,0
1991-12-27,4.4405,4.474,4.3244,4.3244,11545,0
1991-12-30,4.3993,4.3993,4.1081,4.1081,35836,0
1991-12-31,4.1744,4.1744,4.0664,4.1415,19482,0
1992-01-02,4.1744,4.1744,4.1415,4.1415,7214,0
1992-01-03,4.1415,4.2162,4.1415,4.1744,8177,0
1992-01-06,4.1415,4.1415,4.0664,4.0664,19719,0
1992-01-07,4.1081,4.1744,4.1081,4.1415,23568,0
1992-01-08,4.1415,4.3244,4.1415,4.1744,57961,0
1992-01-09,4.1081,4.1744,4.0664,4.1744,41127,0
1992-01-10,4.1744,4.2162,4.1415,4.1744,27417,0
1992-01-13,4.2162,4.3244,4.2162,4.291,25255,0
1992-01-14,4.3659,4.3993,4.291,4.291,15874,0
1992-01-15,4.3244,4.3244,4.2496,4.291,25255,0
1992-01-16,4.291,4.291,4.2496,4.291,5771,0
1992-01-17,4.291,4.3244,4.291,4.291,6253,0
1992-01-20,4.3244,4.3244,4.291,4.291,8177,0
1992-01-21,4.2162,4.2496,4.2162,4.2162,10585,0
1992-01-22,4.1744,4.2162,4.1744,4.2162,8177,0
1992-01-23,4.1744,4.2496,4.1744,4.2496,32468,0
1992-01-24,4.2162,4.2162,4.1744,4.2162,36797,0
1992-01-27,4.2162,4.2162,4.1744,4.1744,16115,0
1992-01-28,4.0997,4.1415,4.0997,4.0997,34873,0
1992-01-29,4.1744,4.1744,4.0247,4.0664,52673,0
1992-01-30,4.0247,4.0664,3.9168,4.0247,33429,0
1992-01-31,4.1415,4.1744,4.1415,4.1744,63974,0
1992-02-03,4.1415,4.1744,4.1415,4.1744,38480,0
1992-02-04,4.0997,4.1415,4.0247,4.1415,108224,0
1992-02-05,4.1415,4.1415,4.0997,4.0997,94036,0
1992-02-06,4.0997,4.1415,4.0997,4.1415,107265,0
1992-02-07,4.1415,4.1415,4.0664,4.0664,104858,0
1992-02-10,4.0997,4.0997,4.0247,4.0664,25013,0
1992-02-11,4.0664,4.0997,4.0664,4.0664,7936,0
1992-02-12,4.0664,4.1415,4.0664,4.1415,198175,0
1992-02-13,4.1415,4.1744,4.0997,4.1415,101010,0
1992-02-14,4.1415,4.1744,4.1415,4.1415,24530,0
1992-02-18,4.1415,4.1744,4.1415,4.1415,3368,0
1992-02-19,4.2162,4.2496,4.1744,4.2162,63492,0
1992-02-20,4.2496,4.2496,4.2162,4.2496,12746,0
1992-02-21,4.2496,4.2496,4.2162,4.2496,8177,0
1992-02-24,4.2162,4.2496,4.2162,4.2162,5051,0
1992-02-25,4.2496,4.2496,4.1744,4.1744,13708,0
1992-02-26,4.2162,4.2162,4.1744,4.2162,68306,0
1992-02-27,4.2162,4.2496,4.1744,4.2162,17799,0
1992-02-28,4.2162,4.291,4.2162,4.2496,38237,0
1992-03-02,4.291,4.291,4.2496,4.291,40647,0
1992-03-03,4.291,4.291,4.1744,4.2162,15874,0
1992-03-04,4.2162,4.2162,4.1744,4.1744,5051,0
1992-03-05,4.1415,4.1744,4.0997,4.0997,20446,0
1992-03-06,4.0997,4.0997,4.0664,4.0997,22849,0
1992-03-09,4.0664,4.0664,4.0247,4.0664,26936,0
1992-03-10,4.0247,4.2162,4.0247,4.1744,39444,0
1992-03-11,4.1415,4.1744,4.1415,4.1744,4810,0
1992-03-12,4.1415,4.1744,4.1415,4.1744,22368,0
1992-03-13,4.1415,4.1744,4.1415,4.1744,21886,0
1992-03-16,4.1744,4.1744,4.1415,4.1744,29342,0
1992-03-17,4.1744,4.1744,4.1415,4.1744,8660,0
1992-03-18,4.1744,4.1744,4.0997,4.0997,24291,0
1992-03-19,4.0997,4.0997,4.0247,4.0247,22130,0
1992-03-20,4.0664,4.0997,3.9918,4.0247,57000,0
1992-03-23,4.0247,4.0247,3.9918,4.0247,14432,0
1992-03-24,3.9918,4.0664,3.9918,4.0247,102694,0
1992-03-25,4.0247,4.291,4.0247,4.2496,40404,0
1992-03-26,4.2162,4.2162,4.2162,4.2162,13468,0
1992-03-27,4.2496,4.2496,4.2162,4.2496,13229,0
1992-03-30,4.2162,4.2496,4.2162,4.2496,21645,0
1992-03-31,4.291,4.3659,4.291,4.291,35836,0
1992-04-01,4.3244,4.3659,4.3244,4.3244,28380,0
1992-04-02,4.3659,4.3659,4.291,4.291,36797,0
1992-04-03,4.2496,4.3244,4.2496,4.291,28138,0
1992-04-06,4.3659,4.3659,4.291,4.291,34632,0
1992-04-07,4.3659,4.3659,4.291,4.291,14188,0
1992-04-08,4.291,4.3244,4.2162,4.2162,32227,0
1992-04-09,4.2162,4.3244,4.2162,4.2496,39925,0
1992-04-10,4.3659,4.5156,4.3659,4.4823,63974,0
1992-04-13,4.4823,4.5571,4.4823,4.5571,45696,0
1992-04-14,4.5571,4.6654,4.5571,4.6319,15635,0
1992-04-15,4.6319,4.7814,4.6319,4.7482,41847,0
1992-04-16,4.707,4.7814,4.6319,4.707,98125,0
1992-04-20,4.707,4.707,4.6319,4.6319,32709,0
1992-04-21,4.5903,4.7814,4.5903,4.707,38480,0
1992-04-22,4.7482,4.7814,4.707,4.7482,21405,0
1992-04-23,4.7482,4.7482,4.6654,4.7482,31989,0
1992-04-24,4.707,4.7814,4.6654,4.6654,29102,0
1992-04-27,4.5903,4.6654,4.5903,4.6654,61328,0
1992-04-28,4.6654,4.707,4.6319,4.707,15635,0
1992-04-29,4.707,4.707,4.6319,4.6654,31026,0
1992-04-30,4.707,4.707,4.6654,4.707,27659,0
1992-05-01,4.6654,4.6654,4.6319,4.6654,3126,0
1992-05-04,4.6654,4.707,4.5903,4.6654,38004,0
1992-05-05,4.707,4.707,4.6319,4.6319,6253,0
1992-05-06,4.707,4.707,4.5571,4.5903,36318,0
1992-05-07,4.6319,5.0062,4.6319,5.0062,151997,0
1992-05-08,4.9314,5.0062,4.8566,4.9732,128187,0
1992-05-11,4.9314,4.9732,4.8566,4.9314,40162,0
1992-05-12,4.9314,5.1976,4.8566,5.1976,37278,0
1992-05-13,5.3555,5.505,5.2724,5.3138,143579,0
1992-05-14,5.3138,5.3555,5.2724,5.3138,80568,0
1992-05-15,5.3138,5.3138,5.2389,5.3138,70469,0
1992-05-18,5.3138,5.3555,5.2724,5.3555,37040,0
1992-05-19,5.3138,5.4637,5.3138,5.4637,76239,0
1992-05-20,5.4637,5.4637,5.1641,5.1641,57961,0
1992-05-21,5.2389,5.3886,5.2389,5.3886,50985,0
1992-05-22,5.3886,5.3886,5.3555,5.3886,147667,0
1992-05-26,5.3886,5.3886,5.2724,5.2724,27898,0
1992-05-27,5.2389,5.2724,5.2389,5.2724,22368,0
1992-05-28,5.2389,5.2724,5.1976,5.2724,37760,0
1992-05-29,5.3138,5.3886,5.2724,5.3886,3847,0
1992-06-01,5.3555,5.3555,5.2724,5.3555,48102,0
1992-06-02,5.2724,5.2724,5.2389,5.2724,8177,0
1992-06-03,5.2724,5.2724,5.1641,5.1641,14188,0
1992-06-04,5.2389,5.2389,5.0894,5.1976,42568,0
1992-06-05,5.2389,5.2389,5.1641,5.2389,18760,0
1992-06-08,5.2389,5.2389,5.1976,5.2389,23089,0
1992-06-09,5.2389,5.2389,5.1976,5.1976,7698,0
1992-06-10,5.1976,5.2389,5.1641,5.1641,4325,0
1992-06-11,5.1641,5.1976,5.1641,5.1641,28380,0
1992-06-12,5.1976,5.1976,5.1226,5.1226,30543,0
1992-06-15,5.0894,5.1641,5.0894,5.0894,9617,0
1992-06-16,5.1641,5.1641,5.0894,5.1226,7456,0
1992-06-17,5.0894,5.0894,5.0894,5.0894,6015,0
1992-06-18,5.0478,5.0894,5.0062,5.0062,17799,0
1992-06-19,5.0062,5.0062,4.9732,4.9732,10585,0
1992-06-22,4.9732,5.0062,4.9732,5.0062,12507,0
1992-06-23,4.9314,4.9314,4.7482,4.8233,31264,0
1992-06-24,4.7482,4.898,4.7482,4.8566,15153,0
1992-06-25,4.8233,4.9732,4.8233,4.9314,10342,0
1992-06-26,4.898,5.0478,4.898,5.0062,5771,0
1992-06-29,5.0062,5.0062,4.9732,4.9732,17799,0
1992-06-30,4.9732,5.0478,4.9314,4.9314,28856,0
1992-07-01,4.9314,4.9314,4.898,4.898,41127,0
1992-07-02,4.8566,4.9732,4.8566,4.898,73837,0
1992-07-06,4.8566,4.8566,4.6654,4.707,79364,0
1992-07-07,4.707,4.7482,4.6319,4.6319,162100,0
1992-07-08,4.6654,5.2389,4.6654,5.1976,464170,0
1992-07-09,5.2724,5.3138,5.2389,5.2389,122897,0
1992-07-10,5.2389,5.3555,5.2389,5.3138,216694,0
1992-07-13,5.3886,5.505,5.3138,5.505,87062,0
1992-07-14,5.505,5.5799,5.3555,5.3555,90672,0
1992-07-15,5.3555,5.3555,5.2807,5.2807,85621,0
1992-07-16,5.2807,5.3138,5.2807,5.2807,45214,0
1992-07-17,5.3138,5.3138,5.1976,5.1976,18279,0
1992-07-20,5.1226,5.1226,5.0478,5.1226,21645,0
1992-07-21,5.0894,5.1976,5.0478,5.1976,44974,0
1992-07-22,5.1226,5.3138,5.1226,5.1976,30303,0
1992-07-23,5.1976,5.2389,5.1976,5.1976,18516,0
1992-07-24,5.1976,5.3555,5.1976,5.3555,48102,0
1992-07-27,5.3555,5.3555,5.3555,5.3555,18760,0
1992-07-28,5.4303,5.4303,5.3555,5.3886,24049,0
1992-07-29,5.3886,5.4303,5.3555,5.3555,28856,0
1992-07-30,5.3555,5.3555,5.1976,5.2389,33429,0
1992-07-31,5.1976,5.3138,5.1976,5.3138,41364,0
1992-08-03,5.2389,5.3138,5.1976,5.2807,13708,0
1992-08-04,5.2807,5.3555,5.2807,5.3555,39681,0
1992-08-05,5.3138,5.4303,5.2807,5.3138,28618,0
1992-08-06,5.3555,5.3555,5.1976,5.1976,33190,0
1992-08-07,5.2807,5.3138,5.2807,5.3138,14910,0
1992-08-10,5.3138,5.3555,5.3138,5.3555,17558,0
1992-08-11,5.3138,5.3555,5.1976,5.3555,87062,0
1992-08-12,5.3555,5.3555,5.3555,5.3555,6733,0
1992-08-13,5.3138,5.3555,5.3138,5.3138,17558,0
1992-08-14,5.3555,5.3555,5.2807,5.2807,16115,0
1992-08-17,5.3138,5.3555,5.2807,5.2807,12268,0
1992-08-18,5.3138,5.3138,5.1976,5.2807,16593,0
1992-08-19,5.3138,5.3138,5.2389,5.2807,23089,0
1992-08-20,5.1976,5.3555,5.1976,5.3555,62531,0
1992-08-21,5.2807,5.3555,5.2389,5.3555,39681,0
1992-08-24,5.3138,5.3138,5.2807,5.2807,17075,0
1992-08-25,5.2389,5.2389,5.1226,5.1226,39925,0
1992-08-26,5.1641,5.1641,5.0478,5.0478,17558,0
1992-08-27,5.0894,5.1226,5.0062,5.1226,76720,0
1992-08-28,5.1226,5.1641,5.1226,5.1641,8177,0
1992-08-31,5.1641,5.1641,5.1226,5.1226,17799,0
1992-09-01,5.0478,5.0894,4.898,4.898,45456,0
1992-09-02,4.9732,5.1226,4.9732,5.0478,38004,0
1992-09-03,5.0062,5.0062,5.0062,5.0062,9860,0
1992-09-04,5.0478,5.0478,5.0062,5.0478,12983,0
1992-09-08,5.0062,5.0894,5.0062,5.0894,24530,0
1992-09-09,5.0894,5.2389,5.0478,5.1641,101973,0
1992-09-10,5.1226,5.1226,5.0478,5.0894,23089,0
1992-09-11,5.0478,5.0478,4.9314,4.9732,27659,0
1992-09-14,5.0062,5.0478,4.9732,5.0478,12507,0
1992-09-15,5.0478,5.0478,4.9314,4.9732,34390,0
1992-09-16,4.9732,5.0478,4.9314,5.0478,29823,0
1992-09-17,5.0062,5.0894,4.9732,5.0478,26936,0
1992-09-18,5.0894,5.1641,5.0062,5.1641,23568,0
1992-09-21,5.1226,5.1976,5.1226,5.1976,11545,0
1992-09-22,5.1976,5.1976,5.1226,5.1641,14432,0
1992-09-23,5.1226,5.1976,5.1226,5.1976,21886,0
1992-09-24,5.1976,5.1976,5.1226,5.1226,76481,0
1992-09-25,5.0894,5.1226,5.0478,5.0894,6495,0
1992-09-28,5.0894,5.1976,5.0894,5.1976,33190,0
1992-09-29,5.1976,5.2807,5.1641,5.1641,45936,0
1992-09-30,5.1976,5.1976,5.0894,5.1976,18279,0
1992-10-01,5.1641,5.1976,5.1226,5.1226,11545,0
1992-10-02,5.1976,5.1976,5.0478,5.0478,14432,0
1992-10-05,5.0062,5.0062,4.898,4.9732,29581,0
1992-10-06,5.0062,5.0062,4.9732,4.9732,9138,0
1992-10-07,5.0062,5.0894,5.0062,5.0478,29823,0
1992-10-08,5.1226,5.2807,5.1226,5.2389,17318,0
1992-10-09,5.2057,5.2807,5.2057,5.2057,20446,0
1992-10-12,5.2057,5.2057,5.1641,5.2057,12746,0
1992-10-13,5.2389,5.2389,5.2057,5.2057,31506,0
1992-10-14,5.2057,5.2807,5.2057,5.2807,12024,0
1992-10-15,5.2389,5.2807,5.2057,5.2807,8896,0
1992-10-16,5.2389,5.2389,5.2057,5.2057,10342,0
1992-10-19,5.2057,5.2389,5.1641,5.2389,56519,0
1992-10-20,5.2057,5.2389,5.2057,5.2389,11786,0
1992-10-21,5.2057,5.2389,5.2057,5.2389,10824,0
1992-10-22,5.2389,5.2389,5.2389,5.2389,6974,0
1992-10-23,5.2057,5.2057,5.2057,5.2057,11060,0
1992-10-26,5.2057,5.2389,5.2057,5.2057,3847,0
1992-10-27,5.2389,5.2807,5.2389,5.2807,12746,0
1992-10-28,5.2389,5.3138,5.2389,5.2807,14910,0
1992-10-29,5.2807,5.3138,5.2807,5.3138,58444,0
1992-10-30,5.2807,5.3138,5.2807,5.3138,66135,0
1992-11-02,5.3138,5.3138,5.2807,5.3138,24049,0
1992-11-03,5.3138,5.3138,5.2807,5.3138,78162,0
1992-11-04,5.2807,5.2807,5.2389,5.2807,22607,0
1992-11-05,5.2389,5.2807,5.2389,5.2807,34390,0
1992-11-06,5.2389,5.2807,5.2389,5.2807,69986,0
1992-11-09,5.2389,5.2807,5.2389,5.2807,28138,0
1992-11-10,5.2807,5.2807,5.2389,5.2807,30062,0
1992-11-11,5.2389,5.2807,5.2389,5.2807,30303,0
1992-11-12,5.2389,5.2807,5.2389,5.2389,37760,0
1992-11-13,5.2807,5.2807,5.1641,5.1641,205631,0
1992-11-16,5.1641,5.1641,5.0478,5.0478,29102,0
1992-11-17,5.0894,5.0894,4.9732,5.0478,50508,0
1992-11-18,5.0894,5.0894,5.0478,5.0894,12507,0
1992-11-19,5.0894,5.0894,5.0478,5.0894,508424,0
1992-11-20,5.0894,5.0894,5.0478,5.0894,90909,0
1992-11-23,5.0894,5.0894,5.0062,5.0062,29823,0
1992-11-24,5.0062,5.0478,5.0062,5.0062,63729,0
1992-11-25,5.0478,5.0478,5.0062,5.0478,23329,0
1992-11-27,5.0478,5.1226,5.0478,5.1226,87785,0
1992-11-30,5.1226,5.1641,5.1226,5.1641,33909,0
1992-12-01,5.1641,5.1641,5.1226,5.1641,35836,0
1992-12-02,5.1226,5.1641,5.0478,5.0894,12024,0
1992-12-03,5.1226,5.1641,5.1226,5.1641,44493,0
1992-12-04,5.1641,5.1641,5.0894,5.1226,42811,0
1992-12-07,5.2057,5.2057,5.1641,5.2057,117848,0
1992-12-08,5.1641,5.2057,5.1226,5.2057,118568,0
1992-12-09,5.2057,5.2057,5.1641,5.2057,59164,0
1992-12-10,5.1226,5.2057,5.1226,5.1641,42087,0
1992-12-11,5.2057,5.2057,5.1226,5.2057,42568,0
1992-12-14,5.2057,5.2057,5.1226,5.2057,123138,0
1992-12-15,5.2057,5.3138,5.2057,5.3138,401639,0
1992-12-16,5.3138,5.3555,5.2807,5.3555,277060,0
1992-12-17,5.3555,5.4717,5.3138,5.4717,419198,0
1992-12-18,5.4717,5.7048,5.4717,5.7048,215249,0
1992-12-21,5.7381,5.8545,5.7048,5.8545,201543,0
1992-12-22,5.8545,5.8545,5.7797,5.821,161856,0
1992-12-23,5.8545,5.9378,5.7797,5.8959,132516,0
1992-12-24,5.8959,5.8959,5.8545,5.8959,75762,0
1992-12-28,5.821,5.8959,5.821,5.8959,100768,0
1992-12-29,5.9707,6.0124,5.8959,5.9707,61809,0
1992-12-30,6.0124,6.0124,5.9707,6.0124,42087,0
1992-12-31,6.0124,6.087,5.9707,6.054,69264,0
1993-01-04,5.9707,6.3201,5.8545,6.3201,110147,0
1993-01-05,6.2453,6.395,6.2037,6.3617,104378,0
1993-01-06,6.2785,6.3201,6.2453,6.2785,66859,0
1993-01-07,6.2785,6.2785,6.087,6.2037,111114,0
1993-01-08,6.2453,6.2785,6.087,6.2037,162100,0
1993-01-11,6.2118,6.403,6.2118,6.403,88026,0
1993-01-12,6.3284,6.403,6.2534,6.3284,40647,0
1993-01-13,6.2869,6.4448,6.2534,6.3701,55077,0
1993-01-14,6.3284,6.6777,6.2534,6.6777,124580,0
1993-01-15,6.7192,6.7192,6.5197,6.6777,101494,0
1993-01-18,6.6777,6.6777,6.4448,6.6361,39681,0
1993-01-19,6.5612,6.6777,6.5197,6.6777,72389,0
1993-01-20,6.6777,6.6777,6.5197,6.5197,65896,0
1993-01-21,6.4865,6.6029,6.4865,6.6029,82975,0
1993-01-22,6.6029,6.6029,6.5197,6.5612,75278,0
1993-01-25,6.4865,6.6029,6.4865,6.5612,105339,0
1993-01-26,6.5197,6.6029,6.4865,6.6029,116884,0
1993-01-27,6.5197,6.6029,6.4865,6.6029,100290,0
1993-01-28,6.5612,6.6029,6.5197,6.5612,28618,0
1993-01-29,6.6029,6.6029,6.4865,6.4865,28138,0
1993-02-01,6.4448,6.4448,6.2534,6.2534,94755,0
1993-02-02,6.1704,6.4448,6.1372,6.403,144781,0
1993-02-03,6.4448,6.4448,6.403,6.4448,102694,0
1993-02-04,6.403,6.4448,6.3701,6.403,61089,0
1993-02-05,6.3284,6.403,6.2869,6.403,119288,0
1993-02-08,6.403,6.4448,6.3284,6.4448,50262,0
1993-02-09,6.4448,6.4448,6.3284,6.3284,85137,0
1993-02-10,6.3284,6.4448,6.3284,6.403,33429,0
1993-02-11,6.3284,6.3701,6.3284,6.3701,64453,0
1993-02-12,6.403,6.403,6.3284,6.3284,30062,0
1993-02-16,6.403,6.403,6.0958,6.1372,114960,0
1993-02-17,6.2118,6.2118,6.0208,6.0958,68062,0
1993-02-18,6.1704,6.2534,6.0958,6.1704,83212,0
1993-02-19,6.1372,6.2869,6.1372,6.2869,18516,0
1993-02-22,6.2869,6.2869,6.1704,6.2118,15153,0
1993-02-23,6.2118,6.2118,6.1372,6.1704,64215,0
1993-02-24,6.1704,6.1704,6.054,6.0958,73349,0
1993-02-25,6.1372,6.1372,6.0958,6.1372,50023,0
1993-02-26,6.1704,6.403,6.0958,6.403,57723,0
1993-03-01,6.403,6.403,6.2118,6.2118,13708,0
1993-03-02,6.2118,6.4448,6.2118,6.4448,14188,0
1993-03-03,6.3701,6.403,6.2869,6.3701,75037,0
1993-03-04,6.3284,6.3284,6.2869,6.3284,28618,0
1993-03-05,6.3701,6.4448,6.3284,6.403,100050,0
1993-03-08,6.3701,6.4865,6.2869,6.4865,35355,0
1993-03-09,6.4865,6.6777,6.4865,6.6777,71670,0
1993-03-10,6.6777,6.7525,6.6029,6.7525,74319,0
1993-03-11,6.7942,6.869,6.7525,6.869,62050,0
1993-03-12,6.9107,6.9853,6.6361,6.9853,135883,0
1993-03-15,6.9853,7.1018,6.9107,6.9853,154402,0
1993-03-16,6.9853,6.9853,6.869,6.9521,128671,0
1993-03-17,6.9521,6.9521,6.7942,6.7942,67104,0
1993-03-18,6.7942,6.8357,6.7942,6.8357,45696,0
1993-03-19,6.8357,6.8357,6.7192,6.7942,61328,0
1993-03-22,6.7192,6.7942,6.7192,6.7192,57000,0
1993-03-23,6.6777,6.7525,6.6777,6.7192,22607,0
1993-03-24,6.7525,6.9853,6.6029,6.9853,42087,0
1993-03-25,6.6029,6.8357,6.6029,6.8357,75278,0
1993-03-26,6.8357,6.8357,6.6777,6.7192,30543,0
1993-03-29,6.7525,6.7942,6.7525,6.7942,15635,0
1993-03-30,6.7525,6.7525,6.7192,6.7192,19961,0
1993-03-31,6.7525,6.7942,6.7192,6.7942,146467,0
1993-04-01,6.7942,6.7942,6.7525,6.7942,42331,0
1993-04-02,6.7192,6.7942,6.6777,6.6777,57000,0
1993-04-05,6.6029,6.6777,6.6029,6.6029,30062,0
1993-04-06,6.6029,6.6361,6.4865,6.4865,51228,0
1993-04-07,6.4865,6.7192,6.4865,6.6777,69026,0
1993-04-08,6.7192,7.1018,6.7192,7.0685,348487,0
1993-04-12,7.268,7.351,6.9603,7.0352,165706,0
1993-04-13,7.0768,7.3097,7.0352,7.3097,445408,0
1993-04-14,7.351,7.351,7.1515,7.1931,187591,0
1993-04-15,7.1515,7.1515,7.0352,7.0768,57723,0
1993-04-16,7.0352,7.0352,6.9937,6.9937,54596,0
1993-04-19,6.9937,6.9937,6.8025,6.8025,47382,0
1993-04-20,6.8025,6.8025,6.7192,6.7192,96924,0
1993-04-21,6.6443,6.7192,6.6029,6.6029,49305,0
1993-04-22,6.6443,6.6861,6.5695,6.6029,98366,0
1993-04-23,6.6861,6.6861,6.4865,6.5695,36555,0
1993-04-26,6.5695,6.5695,6.2534,6.2534,54596,0
1993-04-27,6.179,6.3284,6.0958,6.295,330692,0
1993-04-28,6.295,6.5281,6.295,6.4865,154402,0
1993-04-29,6.5695,6.5695,6.3701,6.4865,97405,0
1993-04-30,6.4865,6.4865,6.4118,6.4448,65896,0
1993-05-03,6.4448,6.4865,6.3284,6.3701,20446,0
1993-05-04,6.3701,6.6443,6.3284,6.6443,191439,0
1993-05-05,6.6443,6.6861,6.5695,6.6861,159455,0
1993-05-06,6.6861,6.6861,6.5695,6.6861,165706,0
1993-05-07,6.6861,6.6861,6.6029,6.6029,7936,0
1993-05-10,6.6029,6.7609,6.5695,6.7192,44730,0
1993-05-11,6.7192,6.7609,6.7192,6.7609,37760,0
1993-05-12,6.7609,6.7609,6.7192,6.7192,15874,0
1993-05-13,6.7192,6.7192,6.6443,6.6443,59644,0
1993-05-14,6.6029,6.6029,6.4118,6.5695,58444,0
1993-05-17,6.4865,6.5695,6.3701,6.4865,51468,0
1993-05-18,6.5695,6.6443,6.5695,6.6443,93795,0
1993-05-19,6.7192,6.7192,6.6443,6.7192,102694,0
1993-05-20,6.7192,6.7609,6.6861,6.7192,172920,0
1993-05-21,6.7192,6.7192,6.4448,6.4865,121452,0
1993-05-24,6.4118,6.4448,6.4118,6.4118,23810,0
1993-05-25,6.4118,6.4865,6.2118,6.295,73114,0
1993-05-26,6.295,6.4448,6.295,6.4448,120251,0
1993-05-27,6.4118,6.4448,6.3284,6.4448,150312,0
1993-05-28,6.4118,6.4118,6.1372,6.3701,72389,0
1993-06-01,6.3701,6.3701,6.1372,6.3284,101973,0
1993-06-02,6.295,6.3701,6.2534,6.3284,357867,0
1993-06-03,6.3284,6.3284,6.1372,6.2534,53632,0
1993-06-04,6.2118,6.2534,6.1372,6.2118,227275,0
1993-06-07,6.2118,6.2118,6.0958,6.0958,10824,0
1993-06-08,6.2118,6.2118,6.0958,6.0958,34152,0
1993-06-09,6.179,6.2118,6.0208,6.0208,61089,0
1993-06-10,6.0208,6.1372,5.9795,6.054,106783,0
1993-06-11,6.054,6.179,6.054,6.179,76962,0
1993-06-14,6.0958,6.4118,6.0958,6.4118,122897,0
1993-06-15,6.4448,6.4448,6.3284,6.4118,102694,0
1993-06-16,6.4118,6.4448,6.3284,6.4448,107986,0
1993-06-17,6.4865,6.6861,6.4865,6.6029,116884,0
1993-06-18,6.5281,6.6443,6.4118,6.6443,132277,0
1993-06-21,6.6029,6.6029,6.5695,6.5695,7698,0
1993-06-22,6.5695,6.7609,6.5695,6.6861,80568,0
1993-06-23,6.6029,6.6861,6.4865,6.5695,145745,0
1993-06-24,6.6443,6.8357,6.6443,6.8025,109668,0
1993-06-25,6.8357,7.0352,6.8357,6.8357,56280,0
1993-06-28,6.8357,6.919,6.8357,6.919,74074,0
1993-06-29,6.8772,6.9937,6.8772,6.919,117848,0
1993-06-30,6.919,6.9603,6.8357,6.8357,73114,0
1993-07-01,6.8772,7.1101,6.8772,6.9937,56762,0
1993-07-02,6.919,6.9603,6.8772,6.8772,58202,0
1993-07-06,6.9603,7.1101,6.9603,7.0352,148872,0
1993-07-07,7.1101,7.1931,7.0768,7.0768,53391,0
1993-07-08,7.1931,7.268,7.0768,7.268,126264,0
1993-07-09,7.3097,7.3097,7.2268,7.2268,81289,0
1993-07-12,7.2848,7.2848,7.1685,7.1685,38237,0
1993-07-13,7.1267,7.1685,7.0852,7.1267,32227,0
1993-07-14,7.0852,7.0852,6.9272,7.0101,98850,0
1993-07-15,7.0101,7.0852,6.9688,7.0436,25493,0
1993-07-16,7.0101,7.0101,6.7692,6.9272,59164,0
1993-07-19,7.0101,7.0101,6.9688,7.0101,14669,0
1993-07-20,7.0101,7.0101,6.8939,6.8939,57243,0
1993-07-21,6.9272,6.9688,6.9272,6.9272,7456,0
1993-07-22,6.9688,6.9688,6.8939,6.9688,112795,0
1993-07-23,6.8939,7.0436,6.8939,7.0436,24049,0
1993-07-26,7.0101,7.0436,6.9272,7.0436,40647,0
1993-07-27,6.9688,7.0101,6.9272,7.0101,24291,0
1993-07-28,6.9272,6.9272,6.8526,6.8939,13229,0
1993-07-29,6.9272,6.9272,6.8107,6.8107,30303,0
1993-07-30,6.7692,6.7692,6.6528,6.7357,36318,0
1993-08-02,6.7357,6.7357,6.6528,6.694,70706,0
1993-08-03,6.7357,6.8526,6.694,6.7357,35595,0
1993-08-04,6.8107,6.9272,6.7692,6.8939,32227,0
1993-08-05,6.8939,6.8939,6.8526,6.8526,28380,0
1993-08-06,6.6111,6.6111,6.4947,6.5364,259019,0
1993-08-09,6.5364,6.5364,6.4947,6.5364,132033,0
1993-08-10,6.5364,6.5364,6.4947,6.4947,95960,0
1993-08-11,6.4947,6.4947,6.2205,6.4199,219579,0
1993-08-12,6.4199,6.4531,6.3368,6.3783,85379,0
1993-08-13,6.4199,6.4199,6.3783,6.4199,25977,0
1993-08-16,6.4199,6.4199,6.3783,6.4199,116162,0
1993-08-17,6.4199,6.4199,6.3783,6.4199,85379,0
1993-08-18,6.3368,6.3783,6.3036,6.3783,50746,0
1993-08-19,6.3783,6.4199,6.3368,6.4199,42811,0
1993-08-20,6.4199,6.4199,6.3036,6.4199,93558,0
1993-08-23,6.4199,6.4199,6.3368,6.4199,18516,0
1993-08-24,6.4199,6.4947,6.3783,6.4947,21405,0
1993-08-25,6.4947,6.4947,6.3783,6.4947,16837,0
1993-08-26,6.4947,6.4947,6.3783,6.4531,38719,0
1993-08-27,6.4531,6.4531,6.4199,6.4531,22130,0
1993-08-30,6.4199,6.4947,6.4199,6.4947,26936,0
1993-08-31,6.5364,6.578,6.5364,6.578,138531,0
1993-09-01,6.5364,6.578,6.5364,6.578,17075,0
1993-09-02,6.4947,6.6111,6.4947,6.5364,94755,0
1993-09-03,6.4531,6.578,6.4531,6.5364,32468,0
1993-09-07,6.4947,6.578,6.4947,6.5364,66381,0
1993-09-08,6.5364,6.5364,6.4947,6.5364,21405,0
1993-09-09,6.4531,6.4947,6.4199,6.4947,57000,0
1993-09-10,6.5364,6.5364,6.4531,6.5364,47382,0
1993-09-13,6.5364,6.6111,6.4947,6.5364,69745,0
1993-09-14,6.5364,6.6111,6.4947,6.6111,100050,0
1993-09-15,6.5364,6.578,6.5364,6.578,39925,0
1993-09-16,6.578,6.6111,6.4947,6.5364,142377,0
1993-09-17,6.578,6.6111,6.578,6.6111,51950,0
1993-09-20,6.5364,6.6111,6.5364,6.5364,31506,0
1993-09-21,6.4947,6.5364,6.4947,6.5364,113760,0
1993-09-22,6.4947,6.578,6.4947,6.578,58444,0
1993-09-23,6.578,6.578,6.4947,6.4947,25977,0
1993-09-24,6.4199,6.4199,6.3368,6.4199,11305,0
1993-09-27,6.3368,6.578,6.3368,6.578,111351,0
1993-09-28,6.578,6.578,6.4531,6.4531,86819,0
1993-09-29,6.4531,6.4947,6.3783,6.4947,70950,0
1993-09-30,6.5364,6.5364,6.4531,6.4531,83936,0
1993-10-01,6.4947,6.4947,6.3368,6.4199,128909,0
1993-10-04,6.3783,6.4947,6.3368,6.4947,86342,0
1993-10-05,6.4199,6.5364,6.3783,6.5364,82735,0
1993-10-06,6.5364,6.694,6.4947,6.694,305921,0
1993-10-07,6.694,6.694,6.578,6.6111,91391,0
1993-10-08,6.5862,6.7857,6.553,6.7857,453345,0
1993-10-11,6.7857,6.7857,6.6279,6.6692,329488,0
1993-10-12,6.6692,6.7857,6.6692,6.7857,262389,0
1993-10-13,6.7857,6.9853,6.711,6.9439,168116,0
1993-10-14,6.9853,6.9853,6.7443,6.8274,442284,0
1993-10-15,6.8274,6.9107,6.8274,6.869,166667,0
1993-10-18,6.869,6.869,6.7857,6.7857,360993,0
1993-10-19,6.7857,6.8274,6.711,6.711,335260,0
1993-10-20,6.711,6.7857,6.711,6.7443,337184,0
1993-10-21,6.7443,6.7443,6.5862,6.5862,345363,0
1993-10-22,6.5862,6.6692,6.553,6.553,141895,0
1993-10-25,6.5862,6.5862,6.5112,6.5112,70224,0
1993-10-26,6.5112,6.553,6.4698,6.4698,140937,0
1993-10-27,6.4698,6.5112,6.4281,6.5112,136366,0
1993-10-28,6.5112,6.5862,6.5112,6.5112,51707,0
1993-10-29,6.5112,6.6279,6.5112,6.6279,68062,0
1993-11-01,6.553,6.5862,6.5112,6.5862,110629,0
1993-11-02,6.553,6.5862,6.5112,6.5862,123138,0
1993-11-03,6.5862,6.5862,6.4698,6.553,164984,0
1993-11-04,6.5112,6.5862,6.5112,6.553,214530,0
1993-11-05,6.553,6.553,6.5112,6.553,310730,0
1993-11-08,6.553,6.5862,6.4698,6.5112,47382,0
1993-11-09,6.5112,6.553,6.4281,6.553,41847,0
1993-11-10,6.553,6.553,6.4281,6.4698,119531,0
1993-11-11,6.4281,6.4698,6.4281,6.4281,12507,0
1993-11-12,6.4698,6.4698,6.3533,6.3533,50262,0
1993-11-15,6.3533,6.3867,6.0374,6.0374,143100,0
1993-11-16,6.0706,6.2701,6.0706,6.1953,106540,0
1993-11-17,6.2701,6.3119,6.1538,6.1538,28856,0
1993-11-18,6.1953,6.1953,5.9957,6.0706,101731,0
1993-11-19,6.0706,6.0706,6.0374,6.0706,21405,0
1993-11-22,6.0706,6.0706,6.0374,6.0706,176289,0
1993-11-23,6.0706,6.0706,5.8712,5.9957,176289,0
1993-11-24,5.9957,6.1121,5.9957,6.0706,85858,0
1993-11-26,6.0706,6.0706,6.0374,6.0706,2405,0
1993-11-29,6.1121,6.1121,6.0374,6.0706,176289,0
1993-11-30,6.1121,6.1953,6.0374,6.1121,87301,0
1993-12-01,6.1953,6.2286,6.0706,6.1953,152239,0
1993-12-02,6.2701,6.3119,6.2286,6.2701,87062,0
1993-12-03,6.2701,6.3119,6.1538,6.3119,151040,0
1993-12-06,6.3867,6.4281,6.3533,6.4281,88508,0
1993-12-07,6.5112,6.5112,6.3533,6.3867,181099,0
1993-12-08,6.3533,6.4281,6.3119,6.3867,36555,0
1993-12-09,6.3119,6.3533,6.1953,6.2286,47138,0
1993-12-10,6.3119,6.3119,6.1953,6.2701,119049,0
1993-12-13,6.3119,6.3533,6.2286,6.2701,122413,0
1993-12-14,6.3119,6.3867,6.3119,6.3119,20923,0
1993-12-15,6.3119,6.3533,6.2701,6.3119,224388,0
1993-12-16,6.3119,6.3119,6.1953,6.3119,23089,0
1993-12-17,6.3533,6.3533,6.2701,6.3119,24530,0
1993-12-20,6.2286,6.3119,6.1953,6.1953,37040,0
1993-12-21,6.1953,6.2286,6.1953,6.2286,63254,0
1993-12-22,6.2286,6.2701,6.1953,6.2701,43050,0
1993-12-23,6.2701,6.2701,6.1953,6.2286,18516,0
1993-12-27,6.2286,6.2701,6.2286,6.2286,24530,0
1993-12-28,6.2286,6.2701,6.1953,6.2286,119773,0
1993-12-29,6.2286,6.3119,6.1953,6.3119,74552,0
1993-12-30,6.3119,6.3533,6.2701,6.3119,108950,0
1993-12-31,6.3119,6.3119,6.2286,6.2701,62050,0
1994-01-03,6.2286,6.3533,6.2286,6.3119,116884,0
1994-01-04,6.3119,6.3867,6.2701,6.3867,140937,0
1994-01-05,6.3119,6.4281,6.3119,6.3867,156567,0
1994-01-06,6.4281,6.4281,6.3533,6.4281,42331,0
1994-01-07,6.3867,6.4698,6.3867,6.4698,93075,0
1994-01-10,6.4865,6.5612,6.4865,6.5612,135403,0
1994-01-11,6.4865,6.5281,6.403,6.403,33909,0
1994-01-12,6.403,6.4448,6.403,6.403,98125,0
1994-01-13,6.4448,6.4865,6.403,6.4865,95477,0
1994-01-14,6.4865,6.4865,6.4448,6.4448,105821,0
1994-01-17,6.4865,6.4865,6.403,6.4448,46418,0
1994-01-18,6.4448,6.5281,6.4448,6.5281,61089,0
1994-01-19,6.4865,6.5281,6.4448,6.5281,54596,0
1994-01-20,6.4865,6.5612,6.4865,6.5612,101731,0
1994-01-21,6.5612,6.5612,6.4448,6.4865,50746,0
1994-01-24,6.4865,6.6029,6.4865,6.5281,190482,0
1994-01-25,6.4865,6.5612,6.4865,6.4865,38480,0
1994-01-26,6.4865,6.5281,6.4865,6.5281,38004,0
1994-01-27,6.5281,6.5281,6.4448,6.4865,79128,0
1994-01-28,6.4865,6.4865,6.4448,6.4865,102214,0
1994-01-31,6.4448,6.4448,6.403,6.4448,144781,0
1994-02-01,6.4448,6.4448,6.2453,6.2453,141895,0
1994-02-02,6.2869,6.403,6.2453,6.2869,159937,0
1994-02-03,6.2869,6.3201,6.1206,6.2453,303751,0
1994-02-04,6.162,6.2037,6.0458,6.162,128671,0
1994-02-07,6.0458,6.087,5.9625,6.0458,45456,0
1994-02-08,6.087,6.1206,6.0458,6.0458,181580,0
1994-02-09,6.087,6.162,6.0458,6.162,69026,0
1994-02-10,6.162,6.162,6.087,6.162,82735,0
1994-02-11,6.087,6.1206,6.087,6.087,70224,0
1994-02-14,6.087,6.162,6.0458,6.087,98366,0
1994-02-15,6.1206,6.1206,6.0458,6.0458,88746,0
1994-02-16,6.087,6.2037,6.087,6.162,254934,0
1994-02-17,6.1206,6.2037,6.087,6.087,84416,0
1994-02-18,6.1206,6.162,6.0458,6.087,87785,0
1994-02-22,6.162,6.162,6.0458,6.087,78406,0
1994-02-23,6.162,6.2453,6.0458,6.2037,146706,0
1994-02-24,6.2037,6.2037,6.087,6.1206,129869,0
1994-02-25,6.162,6.2037,6.1206,6.2037,50262,0
1994-02-28,6.2037,6.403,6.1206,6.403,173162,0
1994-03-01,6.3201,6.403,6.2453,6.3617,83694,0
1994-03-02,6.2869,6.403,6.162,6.3617,146467,0
1994-03-03,6.3617,6.3617,6.162,6.2869,57723,0
1994-03-04,6.2869,6.3201,6.162,6.2453,26215,0
1994-03-07,6.2453,6.2869,6.162,6.2037,47138,0
1994-03-08,6.2453,6.2453,6.162,6.2037,29581,0
1994-03-09,6.2037,6.3617,6.162,6.2453,76720,0
1994-03-10,6.162,6.2453,6.1206,6.2037,71907,0
1994-03-11,6.2453,6.2869,6.162,6.162,62772,0
1994-03-14,6.2037,6.2453,6.2037,6.2037,19243,0
1994-03-15,6.162,6.3201,6.162,6.2869,127705,0
1994-03-16,6.2453,6.3201,6.2453,6.2869,56280,0
1994-03-17,6.2869,6.3201,6.162,6.162,80328,0
1994-03-18,6.2037,6.2453,6.162,6.2037,19719,0
1994-03-21,6.2453,6.2453,6.162,6.162,18760,0
1994-03-22,6.2453,6.2453,6.162,6.2453,77682,0
1994-03-23,6.2453,6.2453,6.162,6.2453,25735,0
1994-03-24,6.2453,6.2453,6.2037,6.2453,87785,0
1994-03-25,6.2037,6.2869,6.2037,6.2453,132758,0
1994-03-28,6.2037,6.3201,6.2037,6.3201,33909,0
1994-03-29,6.3201,6.3201,6.2037,6.2869,73837,0
1994-03-30,6.162,6.2453,6.162,6.162,133962,0
1994-03-31,6.162,6.2453,6.1206,6.1206,131074,0
1994-04-04,6.0458,6.1206,6.0458,6.087,95239,0
1994-04-05,6.087,6.1206,6.087,6.087,17075,0
1994-04-06,6.1206,6.1206,6.0458,6.0458,47619,0
1994-04-07,6.087,6.087,6.0042,6.087,182781,0
1994-04-08,6.1206,6.1206,6.0458,6.1206,74074,0
1994-04-11,6.1372,6.4199,6.0958,6.3783,101010,0
1994-04-12,6.3783,6.4199,6.2621,6.4199,26696,0
1994-04-13,6.4199,6.5447,6.4199,6.5029,122413,0
1994-04-14,6.4616,6.4616,6.2205,6.3783,105339,0
1994-04-15,6.4199,6.4616,6.3368,6.3368,44974,0
1994-04-18,6.3783,6.3783,6.3036,6.3368,86342,0
1994-04-19,6.2621,6.3368,6.1372,6.179,124825,0
1994-04-20,6.2205,6.3368,6.179,6.179,32709,0
1994-04-21,6.2205,6.3036,6.2205,6.2621,58922,0
1994-04-22,6.179,6.2621,6.179,6.2621,90428,0
1994-04-25,6.3036,6.3783,6.179,6.3036,102453,0
1994-04-26,6.2205,6.3036,6.179,6.2621,36797,0
1994-04-28,6.2621,6.3036,6.1372,6.179,173882,0
1994-04-29,6.179,6.3036,6.1372,6.3036,65177,0
1994-05-02,6.3368,6.3368,6.2205,6.2205,78162,0
1994-05-03,6.3036,6.3036,6.2205,6.2205,85858,0
1994-05-04,6.2621,6.2621,6.2205,6.2621,45214,0
1994-05-05,6.2621,6.3036,6.179,6.179,164022,0
1994-05-06,6.179,6.2621,6.179,6.2205,67580,0
1994-05-09,6.2621,6.2621,6.179,6.179,35355,0
1994-05-10,6.179,6.4199,6.179,6.3368,243630,0
1994-05-11,6.3036,6.3036,6.179,6.2621,238338,0
1994-05-12,6.3368,6.3368,6.2621,6.3368,59885,0
1994-05-13,6.3036,6.3783,6.2621,6.3783,111351,0
1994-05-16,6.3368,6.4616,6.3368,6.3783,132277,0
1994-05-17,6.3368,6.5029,6.3368,6.4199,315060,0
1994-05-18,6.5029,6.5447,6.4616,6.4616,154882,0
1994-05-19,6.4616,6.5029,6.3783,6.4199,182781,0
1994-05-20,6.4616,6.4616,6.3783,6.4616,106540,0
1994-05-23,6.4616,6.4616,6.3783,6.4616,88508,0
1994-05-24,6.4616,6.4616,6.4199,6.4616,205148,0
1994-05-25,6.4616,6.4616,6.4616,6.4616,57723,0
1994-05-26,6.4199,6.5447,6.4199,6.5029,176289,0
1994-05-27,6.5029,6.5447,6.4199,6.5029,85858,0
1994-05-31,6.4199,6.5862,6.4199,6.5862,89467,0
1994-06-01,6.5862,6.6195,6.5029,6.5447,64937,0
1994-06-02,6.5862,6.6611,6.5447,6.6195,167632,0
1994-06-03,6.7443,6.7857,6.6611,6.7857,247958,0
1994-06-06,6.7857,6.869,6.7028,6.8274,157770,0
1994-06-07,6.8274,6.869,6.8274,6.8274,59644,0
1994-06-08,6.8274,6.9021,6.8274,6.9021,56034,0
1994-06-09,6.9021,6.9439,6.9021,6.9439,44730,0
1994-06-10,6.869,6.9439,6.8274,6.9021,38004,0
1994-06-13,6.9439,6.9853,6.9021,6.9439,82494,0
1994-06-14,6.9439,7.027,6.9439,6.9853,86580,0
1994-06-15,6.9853,7.0685,6.9853,7.0685,118084,0
1994-06-16,7.0685,7.1101,7.027,7.0685,72389,0
1994-06-17,7.1101,7.1101,7.027,7.0685,90428,0
1994-06-20,7.027,7.027,6.9021,6.9021,138045,0
1994-06-21,6.9439,6.9439,6.8274,6.869,53872,0
1994-06-22,6.869,6.9439,6.8274,6.9439,44730,0
1994-06-23,6.9439,6.9439,6.869,6.9021,52909,0
1994-06-24,6.869,6.869,6.7857,6.7857,58444,0
1994-06-27,6.7028,6.8274,6.6611,6.7028,64937,0
1994-06-28,6.7028,6.7028,6.5862,6.6195,57000,0
1994-06-29,6.6195,6.6611,6.5862,6.6195,141895,0
1994-06-30,6.5862,6.6195,6.4616,6.4616,283551,0
1994-07-01,6.5447,6.6195,6.5447,6.6195,81047,0
1994-07-05,6.6195,6.7443,6.6195,6.7028,173882,0
1994-07-06,6.7028,6.8274,6.6611,6.7857,221504,0
1994-07-07,6.7443,6.8274,6.7443,6.7443,69264,0
1994-07-08,6.7857,6.8274,6.7443,6.7443,88262,0
1994-07-11,6.8107,6.8107,6.6029,6.6029,34873,0
1994-07-12,6.6029,6.7692,6.5281,6.5281,88986,0
1994-07-13,6.5281,6.6443,6.5281,6.6443,53391,0
1994-07-14,6.7275,6.7275,6.6443,6.6861,43289,0
1994-07-15,6.6861,6.7275,6.6861,6.7275,24049,0
1994-07-18,6.7275,6.7275,6.6443,6.6443,42568,0
1994-07-19,6.6861,6.7525,6.6861,6.7275,217172,0
1994-07-20,6.6443,6.7692,6.6443,6.7275,190482,0
1994-07-21,6.7275,6.7692,6.6029,6.6029,249403,0
1994-07-22,6.6443,6.8526,6.6443,6.8526,201299,0
1994-07-25,6.8107,6.8107,6.7275,6.7692,88262,0
1994-07-26,6.7692,6.7692,6.6443,6.6443,63014,0
1994-07-27,6.6443,6.7275,6.6443,6.6861,19719,0
1994-07-28,6.6861,6.8107,6.6861,6.7275,24530,0
1994-07-29,6.8939,6.9354,6.8107,6.8939,109668,0
1994-08-01,7.0935,7.1766,7.0101,7.0518,310247,0
1994-08-02,7.0935,7.1766,7.0935,7.135,236657,0
1994-08-03,7.135,7.135,6.9354,6.9354,61567,0
1994-08-04,6.6861,6.8939,6.6861,6.8107,102935,0
1994-08-05,6.7275,6.7275,6.6029,6.6861,87062,0
1994-08-08,6.7275,6.8939,6.7275,6.7692,28138,0
1994-08-09,6.7275,7.0101,6.7275,6.8939,248921,0
1994-08-10,6.7275,6.8526,6.6029,6.6861,140452,0
1994-08-11,6.7692,6.8939,6.7692,6.8939,98604,0
1994-08-12,6.7692,6.8526,6.7692,6.8526,34632,0
1994-08-15,6.8526,6.8526,6.8107,6.8526,32468,0
1994-08-16,6.8107,6.8939,6.8107,6.8939,46658,0
1994-08-17,6.8526,6.8939,6.8526,6.8939,132758,0
1994-08-18,6.8526,6.8526,6.7692,6.8107,91391,0
1994-08-19,6.8107,6.8107,6.6861,6.7275,57478,0
1994-08-22,6.7692,6.7692,6.7275,6.7275,18516,0
1994-08-23,6.6861,6.8107,6.6861,6.8107,113279,0
1994-08-24,6.8526,6.8526,6.7275,6.7692,156327,0
1994-08-25,6.7692,6.8526,6.6861,6.8107,102214,0
1994-08-26,6.7692,6.8526,6.7275,6.8526,30062,0
1994-08-29,6.8107,6.8107,6.7692,6.8107,40404,0
1994-08-30,6.8107,6.8939,6.8107,6.8526,75513,0
1994-08-31,6.8526,6.9354,6.7275,6.8107,65177,0
1994-09-01,6.7275,6.7692,6.6861,6.7275,72632,0
1994-09-02,6.7692,6.7692,6.6861,6.7275,103897,0
1994-09-06,6.6861,6.7275,6.6443,6.6861,44493,0
1994-09-07,6.6861,6.6861,6.6443,6.6443,25735,0
1994-09-08,6.6861,6.8107,6.6443,6.7275,243145,0
1994-09-09,6.7692,6.7692,6.6029,6.6443,28856,0
1994-09-12,6.7275,6.8526,6.5612,6.6029,150075,0
1994-09-13,6.6861,6.9688,6.6861,6.8526,176528,0
1994-09-14,6.8939,6.9354,6.8526,6.8939,70706,0
1994-09-15,6.8939,6.9688,6.8939,6.9688,38960,0
1994-09-16,6.9688,7.0518,6.9688,7.0101,97643,0
1994-09-19,6.9354,7.0518,6.9354,7.0518,98125,0
1994-09-20,7.0518,7.0518,6.8939,6.8939,58202,0
1994-09-21,6.8526,6.9354,6.8107,6.8526,87062,0
1994-09-22,6.8526,6.8939,6.8526,6.8526,269362,0
1994-09-23,6.8526,6.8526,6.6861,6.7692,42331,0
1994-09-26,6.7692,6.8107,6.6029,6.7275,27177,0
1994-09-27,6.7275,6.7275,6.6861,6.7275,75037,0
1994-09-28,6.6443,6.7275,6.6443,6.7275,134442,0
1994-09-29,6.6861,6.7692,6.6861,6.7692,84656,0
1994-09-30,6.7692,6.7692,6.6861,6.7275,107986,0
1994-10-03,6.6861,6.7275,6.6861,6.7275,41611,0
1994-10-04,6.6861,6.6861,6.6443,6.6443,45214,0
1994-10-05,6.6443,6.6861,6.5281,6.5281,59644,0
1994-10-06,6.5612,6.5612,6.5281,6.5281,306400,0
1994-10-07,6.553,6.553,6.5112,6.553,61567,0
1994-10-10,6.553,6.553,6.5112,6.553,99808,0
1994-10-11,6.4698,6.6692,6.4698,6.5862,226553,0
1994-10-12,6.5862,6.6692,6.553,6.553,52428,0
1994-10-13,6.5862,6.6279,6.5862,6.6279,109668,0
1994-10-14,6.553,6.6279,6.5112,6.6279,148630,0
1994-10-17,6.5862,6.7525,6.5862,6.6692,84656,0
1994-10-18,6.7525,6.8357,6.6692,6.8357,102694,0
1994-10-19,6.8357,7.0021,6.7942,6.8357,260463,0
1994-10-20,6.8357,6.919,6.711,6.7942,67338,0
1994-10-21,6.711,6.8772,6.711,6.8772,86342,0
1994-10-24,6.8772,6.9603,6.711,6.711,77443,0
1994-10-25,6.7525,6.7942,6.711,6.7942,68306,0
1994-10-26,6.7942,6.9603,6.711,6.9603,50023,0
1994-10-27,6.9603,6.9603,6.711,6.7942,81774,0
1994-10-28,6.8357,6.8772,6.7525,6.7525,69503,0
1994-10-31,6.7525,6.8357,6.7525,6.7942,42811,0
1994-11-01,6.7942,6.8772,6.711,6.7942,45936,0
1994-11-02,6.8357,6.919,6.7525,6.7525,46658,0
1994-11-03,6.711,6.8357,6.711,6.7942,112316,0
1994-11-04,6.7525,6.8357,6.7525,6.7942,22130,0
1994-11-07,6.7525,6.8357,6.711,6.8357,211402,0
1994-11-08,6.8357,6.8357,6.7525,6.7942,68062,0
1994-11-09,6.8357,6.8357,6.7942,6.8357,198897,0
1994-11-10,6.7525,6.7942,6.7525,6.7525,23329,0
1994-11-11,6.7525,6.7942,6.7525,6.7942,14188,0
1994-11-14,6.7942,6.7942,6.7525,6.7942,44251,0
1994-11-15,6.7942,6.8357,6.7525,6.8357,167146,0
1994-11-16,6.8357,6.8357,6.6692,6.7525,219338,0
1994-11-17,6.6692,6.6692,6.3867,6.4281,259019,0
1994-11-18,6.4281,6.4281,6.2621,6.3449,115924,0
1994-11-21,6.2205,6.2205,6.0958,6.179,265997,0
1994-11-22,6.0958,6.0958,5.8876,5.9292,186871,0
1994-11-23,5.9292,6.0124,5.8461,6.0124,196010,0
1994-11-25,6.054,6.0958,6.054,6.0958,59164,0
1994-11-28,6.054,6.179,6.054,6.179,90428,0
1994-11-29,6.2621,6.2621,6.054,6.054,72875,0
1994-11-30,6.0958,6.2205,6.0124,6.054,250604,0
1994-12-01,6.0124,6.054,5.8876,6.054,89224,0
1994-12-02,5.9292,6.054,5.9292,6.054,171717,0
1994-12-05,6.0958,6.0958,5.9707,5.9707,54352,0
1994-12-06,5.9707,6.054,5.8876,5.9292,246756,0
1994-12-07,5.8876,5.8876,5.8461,5.8876,54596,0
1994-12-08,5.8876,5.8876,5.5633,5.6463,222225,0
1994-12-09,5.688,5.8876,5.688,5.688,130594,0
1994-12-12,5.7629,5.7629,5.688,5.7215,82975,0
1994-12-13,5.7215,5.8046,5.7215,5.8046,148150,0
1994-12-14,5.8046,5.8461,5.7629,5.8461,313615,0
1994-12-15,5.8046,5.8876,5.8046,5.8876,196010,0
1994-12-16,6.0124,6.054,6.0124,6.054,91871,0
1994-12-19,6.0124,6.0958,6.0124,6.0124,46658,0
1994-12-20,6.0958,6.179,6.054,6.1372,216211,0
1994-12-21,6.054,6.2621,6.054,6.2621,332617,0
1994-12-22,6.2621,6.3867,6.179,6.3449,101010,0
1994-12-23,6.3867,6.4281,6.3867,6.3867,95721,0
1994-12-27,6.4281,6.4281,6.3867,6.3867,34873,0
1994-12-28,6.3867,6.3867,6.3036,6.3449,67580,0
1994-12-29,6.3867,6.3867,6.3449,6.3449,100290,0
1994-12-30,6.3867,6.4281,6.3036,6.3036,99327,0
1995-01-03,6.3449,6.3449,6.2621,6.3449,59164,0
1995-01-04,6.3036,6.3449,6.3036,6.3449,44010,0
1995-01-05,6.3449,6.3867,6.3449,6.3449,157527,0
1995-01-06,6.4281,6.5112,6.3867,6.4698,42331,0
1995-01-09,6.4118,6.4531,6.3701,6.3701,43289,0
1995-01-10,6.4118,6.4531,6.4118,6.4118,278019,0
1995-01-11,6.4947,6.4947,6.3284,6.3701,177008,0
1995-01-12,6.3284,6.3701,6.2453,6.2869,91871,0
1995-01-13,6.2869,6.4118,6.2869,6.4118,242907,0
1995-01-16,6.4531,6.4947,6.3284,6.3701,136606,0
1995-01-17,6.3284,6.4947,6.3284,6.4947,172681,0
1995-01-18,6.4947,6.5364,6.4531,6.5364,38004,0
1995-01-19,6.5364,6.5364,6.3284,6.4947,84416,0
1995-01-20,6.4947,6.578,6.4118,6.4531,92352,0
1995-01-23,6.3701,6.5364,6.3701,6.5364,32709,0
1995-01-24,6.5364,6.578,6.4531,6.578,76239,0
1995-01-25,6.578,6.7443,6.5364,6.7443,115201,0
1995-01-26,6.6611,6.7857,6.6611,6.7443,77925,0
1995-01-27,6.7857,6.869,6.7443,6.7443,281628,0
1995-01-30,6.7443,6.7857,6.7028,6.7443,82011,0
1995-01-31,6.7443,6.8274,6.6611,6.7443,121452,0
1995-02-01,6.7857,6.7857,6.7443,6.7857,146467,0
1995-02-02,6.7857,6.869,6.7857,6.869,108707,0
1995-02-03,6.869,7.0352,6.869,7.0352,151517,0
1995-02-06,6.9937,7.1184,6.9521,7.1184,114960,0
1995-02-07,7.1184,7.2432,7.1184,7.1184,261907,0
1995-02-08,7.1184,7.16,7.0352,7.16,79128,0
1995-02-09,7.16,7.2017,7.1184,7.1184,126021,0
1995-02-10,7.0768,7.2017,7.0768,7.16,45936,0
1995-02-13,7.16,7.16,7.0768,7.0768,38480,0
1995-02-14,7.0768,7.1184,7.0768,7.0768,29823,0
1995-02-15,7.0768,7.1184,7.0768,7.1184,51228,0
1995-02-16,7.1184,7.16,7.1184,7.16,153921,0
1995-02-17,7.16,7.2432,7.1184,7.2432,83452,0
1995-02-21,7.2848,7.3679,7.2848,7.3261,187832,0
1995-02-22,7.3679,7.4093,7.3261,7.3261,112075,0
1995-02-23,7.3261,7.4093,7.2848,7.3261,114477,0
1995-02-24,7.3261,7.4093,7.2848,7.3261,61328,0
1995-02-27,7.2848,7.3261,7.2017,7.2848,71907,0
1995-02-28,7.2432,7.4509,7.2432,7.4509,90909,0
1995-03-01,7.4929,7.4929,7.2848,7.2848,68062,0
1995-03-02,7.3261,7.3679,7.2017,7.3261,100050,0
1995-03-03,7.3679,7.4093,7.2848,7.3679,605344,0
1995-03-06,7.3261,7.3261,7.0768,7.1184,223185,0
1995-03-07,7.16,7.16,6.9937,6.9937,268400,0
1995-03-08,6.9937,7.0352,6.7857,6.869,195288,0
1995-03-09,6.869,6.9937,6.8274,6.9937,157047,0
1995-03-10,6.9937,7.2848,6.9937,7.2017,236177,0
1995-03-13,7.16,7.16,6.9937,6.9937,179656,0
1995-03-14,6.869,6.869,6.7857,6.869,306882,0
1995-03-15,6.7857,6.869,6.7028,6.869,196971,0
1995-03-16,6.8274,6.869,6.7443,6.7857,52189,0
1995-03-17,6.869,6.869,6.7028,6.7028,639257,0
1995-03-20,6.7028,6.7443,6.7028,6.7443,358591,0
1995-03-21,6.7028,6.7443,6.6611,6.7028,125542,0
1995-03-22,6.7443,6.7857,6.6611,6.7028,53872,0
1995-03-23,6.7443,6.7443,6.6195,6.6611,174124,0
1995-03-24,6.7028,6.7857,6.6195,6.7857,157527,0
1995-03-27,6.8274,6.8274,6.7028,6.7443,83452,0
1995-03-28,6.7028,6.7443,6.6611,6.7443,163784,0
1995-03-29,6.7028,6.8274,6.7028,6.7443,258298,0
1995-03-30,6.7443,6.9937,6.6611,6.9937,314817,0
1995-03-31,6.9937,6.9937,6.6195,6.6195,213324,0
1995-04-03,6.7028,6.8274,6.6611,6.7028,278743,0
1995-04-04,6.7857,6.869,6.7443,6.7857,261428,0
1995-04-05,6.7857,6.869,6.7857,6.869,113760,0
1995-04-06,6.8274,6.9937,6.8274,6.9937,265514,0
1995-04-07,6.9521,6.9521,6.7443,6.869,180616,0
1995-04-10,6.7192,6.8107,6.6361,6.7192,185669,0
1995-04-11,6.7192,6.8107,6.7028,6.8107,217894,0
1995-04-12,6.8107,6.8939,6.7692,6.8939,602942,0
1995-04-13,6.7692,6.9354,6.7192,6.8526,213805,0
1995-04-17,6.8526,6.9354,6.8107,6.8939,221984,0
1995-04-18,6.8526,6.9354,6.8526,6.8939,307124,0
1995-04-19,6.8939,6.9354,6.8107,6.8107,132758,0
1995-04-20,6.8107,6.8939,6.7192,6.8107,716217,0
1995-04-21,6.8526,6.8526,6.7192,6.8107,631319,0
1995-04-24,6.7192,6.8526,6.7192,6.7692,363882,0
1995-04-25,6.7692,6.8526,6.6777,6.6777,212365,0
1995-04-26,6.7692,6.7692,6.7192,6.7192,363882,0
1995-04-27,6.7692,6.7692,6.6777,6.7692,306400,0
1995-04-28,6.7692,6.8939,6.7692,6.8939,145266,0
1995-05-01,6.8939,6.8939,6.7192,6.8526,228959,0
1995-05-02,6.8526,6.8939,6.8107,6.8939,199136,0
1995-05-03,6.9354,6.977,6.8526,6.8939,126984,0
1995-05-04,6.8939,7.1018,6.8939,7.0187,227514,0
1995-05-05,7.1437,7.1437,7.0603,7.1018,113038,0
1995-05-08,7.1437,7.4343,7.1437,7.351,205631,0
1995-05-09,7.351,7.5176,7.268,7.4343,194565,0
1995-05-10,7.4343,7.4343,7.1851,7.268,119288,0
1995-05-11,7.5176,7.5176,7.351,7.4343,365806,0
1995-05-12,7.3927,7.4343,7.2268,7.3927,198654,0
1995-05-15,7.351,7.4343,7.1851,7.1851,112554,0
1995-05-16,7.2268,7.268,6.977,7.1851,182781,0
1995-05-17,7.1437,7.3097,7.1437,7.3097,256378,0
1995-05-18,7.3097,7.4343,7.3097,7.3927,397550,0
1995-05-19,7.3927,7.3927,7.351,7.351,192161,0
1995-05-22,7.351,7.5176,7.351,7.4761,322996,0
1995-05-23,7.4761,7.6089,7.4761,7.5176,307605,0
1995-05-24,7.4761,7.6924,7.4761,7.5176,212845,0
1995-05-25,7.5672,7.6506,7.3097,7.5672,90188,0
1995-05-26,7.4761,7.5176,7.351,7.5176,91871,0
1995-05-30,7.4761,7.6506,7.351,7.4343,116162,0
1995-05-31,7.4761,7.4761,7.3097,7.3097,90672,0
1995-06-01,7.3927,7.5176,7.3927,7.4761,267920,0
1995-06-02,7.5176,7.5672,7.4761,7.5672,159695,0
1995-06-05,7.5176,7.6089,7.4761,7.6089,233770,0
1995-06-06,7.6924,7.6924,7.6089,7.6506,298224,0
1995-06-07,7.6089,7.6924,7.5176,7.5176,127471,0
1995-06-08,7.3927,7.6089,7.3927,7.4343,203226,0
1995-06-09,7.4761,7.5176,7.351,7.351,110629,0
1995-06-12,7.4343,7.4343,7.2268,7.3097,91633,0
1995-06-13,7.351,7.4761,7.3097,7.4761,122176,0
1995-06-14,7.6506,7.6506,7.4343,7.4343,184705,0
1995-06-15,7.5176,7.6089,7.4761,7.6089,270086,0
1995-06-16,7.5672,7.6089,7.5672,7.6089,202744,0
1995-06-19,7.6924,7.817,7.6506,7.734,532954,0
1995-06-20,7.734,7.817,7.6924,7.7755,206352,0
1995-06-21,7.6924,7.817,7.6924,7.734,189277,0
1995-06-22,7.6924,7.9831,7.6924,7.8584,388654,0
1995-06-23,7.8584,8.1496,7.8584,8.1081,353059,0
1995-06-26,8.0249,8.191,8.0249,8.1081,407171,0
1995-06-27,8.0249,8.1496,7.7755,7.9,301351,0
1995-06-28,7.9414,7.9831,7.9,7.9831,142618,0
1995-06-29,7.9831,8.0665,7.9414,8.0665,2120752,0
1995-06-30,8.0665,8.191,8.0249,8.0665,639737,0
1995-07-03,8.0665,8.1081,8.0665,8.1081,60366,0
1995-07-05,8.191,8.191,8.0665,8.0665,142618,0
1995-07-06,8.1081,8.1081,7.9831,8.0249,209716,0
1995-07-07,8.1081,8.3157,8.1081,8.1496,360515,0
1995-07-10,8.1496,8.2326,8.1496,8.191,187832,0
1995-07-11,8.1081,8.2326,8.1081,8.191,168350,0
1995-07-12,8.0996,8.2742,8.0581,8.2742,192161,0
1995-07-13,8.2742,8.2742,8.191,8.2326,190715,0
1995-07-14,8.2326,8.2742,8.2326,8.2742,109912,0
1995-07-17,8.2742,8.3575,8.2742,8.2742,181340,0
1995-07-18,8.3575,8.3575,8.191,8.191,106540,0
1995-07-19,8.2742,8.2742,8.0581,8.0996,278743,0
1995-07-20,8.0996,8.0996,7.9752,8.0581,93558,0
1995-07-21,8.0996,8.191,8.0165,8.0165,286201,0
1995-07-24,8.0581,8.0996,8.0165,8.0581,213324,0
1995-07-25,8.0581,8.191,8.0165,8.1412,448296,0
1995-07-26,8.1412,8.191,8.0581,8.1412,206111,0
1995-07-27,8.1412,8.1412,8.0581,8.1412,408375,0
1995-07-28,8.1412,8.1412,8.0165,8.0581,244111,0
1995-07-31,8.0581,8.1412,8.0581,8.1412,158011,0
1995-08-01,8.1412,8.2909,8.1412,8.1412,394184,0
1995-08-02,8.2326,8.2326,8.1412,8.191,186389,0
1995-08-03,8.2326,8.2742,8.191,8.191,493751,0
1995-08-04,8.191,8.2742,8.0996,8.0996,108707,0
1995-08-07,8.191,8.2742,8.1412,8.2742,196010,0
1995-08-08,8.3157,8.3575,8.2326,8.2326,796304,0
1995-08-09,8.2742,8.2742,8.191,8.2326,241947,0
1995-08-10,8.2326,8.2326,8.0581,8.0581,222463,0
1995-08-11,8.0581,8.1412,8.0165,8.0165,358349,0
1995-08-14,8.0996,8.0996,8.0581,8.0581,90672,0
1995-08-15,8.0581,8.2742,8.0165,8.2326,400438,0
1995-08-16,8.1412,8.2742,8.1412,8.2742,150075,0
1995-08-17,8.3991,8.3991,8.2742,8.3157,393945,0
1995-08-18,8.3157,8.3575,8.3157,8.3157,106303,0
1995-08-21,8.3575,8.3991,8.3157,8.3991,91633,0
1995-08-22,8.4408,8.4408,8.3575,8.3575,707319,0
1995-08-23,8.3157,8.4408,8.2326,8.2326,89467,0
1995-08-24,8.2326,8.5239,8.191,8.5239,303278,0
1995-08-25,8.5651,8.9913,8.5651,8.8239,609673,0
1995-08-28,8.8239,9.1241,8.8239,9.0802,377592,0
1995-08-29,9.1633,9.2043,8.8239,8.9481,495195,0
1995-08-30,8.9913,9.1633,8.9913,9.1241,313376,0
1995-08-31,9.0382,9.1633,9.0382,9.0802,357630,0
1995-09-01,9.0802,9.1633,9.0382,9.1241,270564,0
1995-09-05,9.1633,9.1633,9.0802,9.0802,230642,0
1995-09-06,9.1633,9.2043,9.1241,9.2043,288605,0
1995-09-07,9.2889,9.506,9.1241,9.1633,359069,0
1995-09-08,9.2043,9.2043,9.1241,9.1633,237135,0
1995-09-11,9.0802,9.2043,9.0382,9.1633,217894,0
1995-09-12,9.0802,9.0802,8.9913,9.0382,125060,0
1995-09-13,8.9913,9.1241,8.9481,9.0382,226312,0
1995-09-14,8.9481,9.2043,8.9481,9.1633,342233,0
1995-09-15,9.0802,9.2478,9.0802,9.2043,140937,0
1995-09-18,9.1241,9.1633,9.0382,9.1241,198175,0
1995-09-19,9.1633,9.1633,9.0802,9.1241,240263,0
1995-09-20,9.1241,9.2043,9.0802,9.0802,135403,0
1995-09-21,9.0802,9.1633,9.0382,9.1241,104378,0
1995-09-22,9.0382,9.0802,8.9481,8.9913,112795,0
1995-09-25,9.0802,9.0802,8.905,8.9481,140215,0
1995-09-26,8.905,8.9481,8.6988,8.8239,395147,0
1995-09-27,8.7386,8.905,8.6154,8.905,203945,0
1995-09-28,8.905,8.905,8.7386,8.8239,133962,0
1995-09-29,8.8656,8.9481,8.8656,8.905,137565,0
1995-10-02,8.9481,8.9913,8.8656,8.9481,190715,0
1995-10-03,8.905,8.9481,8.7386,8.8656,168116,0
1995-10-04,8.905,8.905,8.7814,8.8656,98125,0
1995-10-05,8.8656,8.9913,8.8656,8.9481,80809,0
1995-10-06,8.9913,9.0382,8.8239,8.9913,148150,0
1995-10-09,8.9481,8.9913,8.8656,8.9481,50746,0
1995-10-10,9.0382,9.0382,8.8239,8.8656,139253,0
1995-10-11,8.8967,8.9913,8.8575,8.9481,98850,0
1995-10-12,9.0299,9.0718,8.9913,8.9913,129869,0
1995-10-13,8.9913,9.0718,8.9913,9.0299,119773,0
1995-10-16,9.0718,9.1967,9.0718,9.1967,136366,0
1995-10-17,9.2478,9.2478,9.0718,9.0718,426169,0
1995-10-18,9.0718,9.1967,9.0718,9.1967,159695,0
1995-10-19,9.1576,9.1967,9.1145,9.1967,199375,0
1995-10-20,9.2478,9.2478,9.0299,9.0299,166667,0
1995-10-23,9.0299,9.0299,8.8158,8.8575,271049,0
1995-10-24,8.8575,8.9913,8.8158,8.9481,140215,0
1995-10-25,8.8967,8.9481,8.7314,8.8158,187353,0
1995-10-26,8.7731,8.7731,8.7314,8.7731,301109,0
1995-10-27,8.7314,8.8158,8.7314,8.8158,397070,0
1995-10-30,8.8575,8.9913,8.8158,8.8158,184705,0
1995-10-31,8.8575,8.8967,8.8158,8.8158,218138,0
1995-11-01,8.8575,8.8575,8.7731,8.8158,171479,0
1995-11-02,8.8158,8.9913,8.8158,8.9913,123859,0
1995-11-03,9.0299,9.0299,8.8158,8.8575,227514,0
1995-11-06,8.8575,8.8575,8.7731,8.8158,174605,0
1995-11-07,8.8158,8.8158,8.6904,8.7731,232085,0
1995-11-08,8.7731,8.8967,8.7731,8.8575,126264,0
1995-11-09,8.8575,8.8967,8.8158,8.8575,100530,0
1995-11-10,8.8158,8.9481,8.7731,8.8967,133720,0
1995-11-13,8.8967,8.9481,8.8575,8.9481,63014,0
1995-11-14,8.8575,8.8967,8.7731,8.7731,123376,0
1995-11-15,8.7731,8.8967,8.7731,8.8158,58922,0
1995-11-16,8.8575,8.9481,8.8158,8.9481,163302,0
1995-11-17,8.8158,9.1967,8.8158,9.1145,270086,0
1995-11-20,9.1145,9.1576,9.0718,9.1576,195048,0
1995-11-21,9.1576,9.2478,9.1145,9.2478,215973,0
1995-11-22,9.1967,9.2478,9.1145,9.1145,76481,0
1995-11-24,9.1145,9.1576,9.1145,9.1145,13229,0
1995-11-27,9.1576,9.1967,9.0718,9.1576,233287,0
1995-11-28,9.1576,9.1576,8.9481,8.9913,146467,0
1995-11-29,8.9481,9.0299,8.9481,9.0299,70950,0
1995-11-30,8.9481,8.9913,8.8575,8.9913,475713,0
1995-12-01,8.9481,9.0718,8.9481,9.0718,177008,0
1995-12-04,9.0299,9.1967,8.9913,9.1576,440601,0
1995-12-05,9.2478,9.2478,9.1576,9.1967,768648,0
1995-12-06,9.1967,9.2478,9.1145,9.1967,342475,0
1995-12-07,9.1967,9.1967,9.0299,9.0299,175087,0
1995-12-08,9.0718,9.0718,8.8967,8.9913,198414,0
1995-12-11,9.0299,9.0718,8.9913,8.9913,92114,0
1995-12-12,9.0299,9.0299,8.9481,8.9913,72875,0
1995-12-13,8.9481,9.1576,8.9481,9.0299,452386,0
1995-12-14,8.9481,8.9913,8.7731,8.7731,275854,0
1995-12-15,8.7731,8.9913,8.7731,8.9481,169071,0
1995-12-18,8.8967,8.8967,8.8158,8.8575,96924,0
1995-12-19,8.7731,9.0299,8.7731,9.0299,200340,0
1995-12-20,9.0718,9.0718,8.8575,8.8575,149114,0
1995-12-21,8.8967,8.9481,8.8575,8.8967,88508,0
1995-12-22,8.8967,8.8967,8.8575,8.8575,45696,0
1995-12-26,8.8575,8.8967,8.7731,8.8575,107265,0
1995-12-27,8.8575,8.9481,8.8575,8.9481,144545,0
1995-12-28,8.9481,9.0299,8.8575,8.9913,175087,0
1995-12-29,8.9481,8.9913,8.8967,8.9913,134685,0
1996-01-02,8.9913,9.1145,8.8967,9.1145,175328,0
1996-01-03,9.1145,9.1967,9.0718,9.1145,568790,0
1996-01-04,9.0718,9.0718,8.9481,9.0299,266236,0
1996-01-05,9.0718,9.0718,8.8575,8.9481,194808,0
1996-01-08,8.9481,9.0299,8.8967,8.9913,34632,0
1996-01-09,8.9913,8.9913,8.8158,8.9481,602699,0
1996-01-10,8.8967,9.0232,8.8967,8.9387,175569,0
1996-01-11,9.0232,9.0639,8.8967,9.0639,129393,0
1996-01-12,9.1576,9.2391,9.1576,9.1967,405968,0
1996-01-15,9.1967,9.2391,9.1145,9.1145,199618,0
1996-01-16,9.2391,9.2819,9.1967,9.2391,177491,0
1996-01-17,9.2391,9.2819,9.1967,9.1967,132277,0
1996-01-18,9.1967,9.2819,9.1967,9.2391,291009,0
1996-01-19,9.2391,9.713,9.2391,9.673,440601,0
1996-01-22,9.629,9.713,9.629,9.673,334296,0
1996-01-23,9.629,9.753,9.587,9.629,224630,0
1996-01-24,9.629,9.753,9.629,9.673,177731,0
1996-01-25,9.673,9.753,9.673,9.713,177491,0
1996-01-26,9.673,10.019,9.673,9.929,416552,0
1996-01-29,9.929,10.019,9.929,10.019,673166,0
1996-01-30,9.973,10.062,9.973,10.019,502407,0
1996-01-31,10.019,10.147,10.019,10.062,250362,0
1996-02-01,10.019,10.147,10.019,10.062,300871,0
1996-02-02,10.105,10.186,10.062,10.105,249160,0
1996-02-05,10.105,10.105,9.847,9.973,222463,0
1996-02-06,9.929,10.238,9.886,10.147,328527,0
1996-02-07,10.062,10.28,10.062,10.147,234010,0
1996-02-08,10.186,10.28,10.147,10.238,331893,0
1996-02-09,10.319,10.319,10.019,10.186,1051481,0
1996-02-12,10.28,10.28,10.147,10.28,640940,0
1996-02-13,10.238,10.28,10.186,10.186,179896,0
1996-02-14,10.238,10.238,10.062,10.062,706116,0
1996-02-15,10.062,10.062,9.847,9.929,505537,0
1996-02-16,9.847,9.847,9.806,9.847,202744,0
1996-02-20,9.753,9.806,9.753,9.806,197453,0
1996-02-21,9.753,9.886,9.753,9.847,204666,0
1996-02-22,9.847,9.929,9.847,9.886,234490,0
1996-02-23,9.886,10.019,9.886,9.973,638295,0
1996-02-26,9.929,9.973,9.886,9.886,149832,0
1996-02-27,9.886,9.973,9.886,9.973,124580,0
1996-02-28,9.929,10.105,9.753,9.847,488219,0
1996-02-29,9.753,9.806,9.673,9.673,336223,0
1996-03-01,9.753,9.753,9.629,9.673,183985,0
1996-03-04,9.713,9.806,9.629,9.806,456715,0
1996-03-05,9.713,9.806,9.713,9.753,234490,0
1996-03-06,9.673,9.847,9.673,9.806,253729,0
1996-03-07,9.806,9.806,9.587,9.713,354981,0
1996-03-08,9.629,9.629,9.2819,9.4152,427614,0
1996-03-11,9.3728,9.4152,9.2819,9.2819,363401,0
1996-03-12,9.2819,9.2819,9.1967,9.2819,146706,0
1996-03-13,9.2819,9.3728,9.2391,9.3198,161373,0
1996-03-14,9.3728,9.4969,9.3728,9.4532,318904,0
1996-03-15,9.4152,9.54,9.4152,9.4969,188794,0
1996-03-18,9.4969,9.713,9.4969,9.673,228477,0
1996-03-19,9.673,9.753,9.629,9.713,183504,0
1996-03-20,9.713,9.806,9.713,9.806,95960,0
1996-03-21,9.753,9.806,9.4969,9.4969,478119,0
1996-03-22,9.54,9.673,9.4969,9.629,254454,0
1996-03-25,9.673,9.847,9.673,9.753,209716,0
1996-03-26,9.673,9.753,9.587,9.587,261428,0
1996-03-27,9.629,9.673,9.54,9.629,399238,0
1996-03-28,9.629,9.629,9.54,9.54,131313,0
1996-03-29,9.587,9.587,9.3198,9.587,664273,0
1996-04-01,9.587,9.629,9.4152,9.54,480764,0
1996-04-02,9.4969,9.587,9.4969,9.54,347043,0
1996-04-03,9.54,9.587,9.4969,9.54,330210,0
1996-04-04,9.54,9.54,9.4532,9.4969,317223,0
1996-04-08,9.4152,9.4532,9.1967,9.3198,245795,0
1996-04-09,9.3198,9.4152,9.2819,9.3728,177731,0
1996-04-10,9.3198,9.4063,9.1871,9.1871,179656,0
1996-04-11,9.1871,9.4063,9.1871,9.3639,366767,0
1996-04-12,9.4063,9.62,9.4063,9.54,181340,0
1996-04-15,9.54,9.579,9.54,9.54,147187,0
1996-04-16,9.579,9.579,9.3639,9.4443,198654,0
1996-04-17,9.4443,9.4969,9.4063,9.4443,94999,0
1996-04-18,9.4969,9.54,9.4443,9.4969,164746,0
1996-04-19,9.4969,9.713,9.4969,9.579,255415,0
1996-04-22,9.579,9.664,9.579,9.579,268160,0
1996-04-23,9.579,9.664,9.579,9.62,332373,0
1996-04-24,9.62,9.713,9.62,9.62,130835,0
1996-04-25,9.62,9.664,9.579,9.664,149350,0
1996-04-26,9.664,9.713,9.62,9.713,62050,0
1996-04-29,9.664,9.753,9.664,9.713,177252,0
1996-04-30,9.664,9.796,9.664,9.713,572641,0
1996-05-01,9.713,9.713,9.62,9.62,110629,0
1996-05-02,9.664,9.713,9.4969,9.4969,187591,0
1996-05-03,9.4969,9.579,9.4969,9.4969,119288,0
1996-05-06,9.54,9.579,9.4969,9.4969,143100,0
1996-05-07,9.54,9.54,9.4063,9.4969,126021,0
1996-05-08,9.4969,9.4969,9.3198,9.4969,169071,0
1996-05-09,9.4969,9.579,9.4443,9.54,113279,0
1996-05-10,9.62,9.886,9.54,9.796,442767,0
1996-05-13,9.796,10.147,9.796,10.062,309770,0
1996-05-14,10.062,10.147,9.84,9.973,178934,0
1996-05-15,9.929,9.973,9.886,9.929,211162,0
1996-05-16,9.929,9.973,9.886,9.929,204431,0
1996-05-17,9.929,10.011,9.886,10.011,75513,0
1996-05-20,10.011,10.105,9.973,10.011,139253,0
1996-05-21,10.062,10.062,10.011,10.011,377346,0
1996-05-22,10.062,10.147,9.973,10.062,276820,0
1996-05-23,9.973,10.105,9.973,10.062,156086,0
1996-05-24,10.062,10.147,10.062,10.062,72632,0
1996-05-28,10.062,10.105,10.011,10.105,66859,0
1996-05-29,10.105,10.238,10.105,10.147,204666,0
1996-05-30,10.105,10.186,10.105,10.147,157287,0
1996-05-31,10.186,10.238,10.147,10.186,245072,0
1996-06-03,10.238,10.238,10.062,10.062,259743,0
1996-06-04,10.062,10.238,10.062,10.147,335982,0
1996-06-05,10.186,10.28,10.186,10.186,191197,0
1996-06-06,10.28,10.414,10.238,10.319,204431,0
1996-06-07,10.362,10.362,10.238,10.319,76720,0
1996-06-10,10.414,10.414,10.319,10.319,180140,0
1996-06-11,10.319,10.319,10.238,10.28,300147,0
1996-06-12,10.238,10.319,10.186,10.28,207792,0
1996-06-13,10.362,10.414,10.319,10.319,304716,0
1996-06-14,10.362,10.362,10.28,10.28,137565,0
1996-06-17,10.28,10.319,10.238,10.319,83936,0
1996-06-18,10.362,10.362,10.28,10.28,179176,0
1996-06-19,10.319,10.362,10.238,10.238,164022,0
1996-06-20,10.238,10.238,10.062,10.105,156086,0
1996-06-21,10.105,10.147,10.105,10.147,161620,0
1996-06-24,10.186,10.28,10.147,10.28,208036,0
1996-06-25,10.28,10.452,10.28,10.414,213566,0
1996-06-26,10.452,10.627,10.452,10.627,535839,0
1996-06-27,10.578,10.752,10.578,10.712,171717,0
1996-06-28,10.801,11.152,10.801,11.06,474272,0
1996-07-01,11.018,11.06,10.801,10.801,715498,0
1996-07-02,10.846,10.846,10.627,10.712,540410,0
1996-07-03,10.712,10.712,10.452,10.536,382880,0
1996-07-05,10.452,10.536,10.414,10.414,108707,0
1996-07-08,10.319,10.362,10.062,10.062,429302,0
1996-07-09,10.105,10.238,10.105,10.186,337904,0
1996-07-10,10.194,10.238,10.194,10.238,150556,0
1996-07-11,10.238,10.289,10.062,10.062,221984,0
1996-07-12,10.112,10.194,10.062,10.194,321314,0
1996-07-15,10.194,10.326,10.154,10.154,300871,0
1996-07-16,10.112,10.194,10.062,10.112,472347,0
1996-07-17,10.112,10.238,10.112,10.194,276338,0
1996-07-18,10.238,10.502,10.194,10.459,478605,0
1996-07-19,10.37,10.421,10.326,10.421,168832,0
1996-07-22,10.421,10.421,10.289,10.289,106303,0
1996-07-23,10.326,10.326,10.194,10.194,136846,0
1996-07-24,10.112,10.194,10.019,10.112,334059,0
1996-07-25,10.154,10.326,10.154,10.289,146706,0
1996-07-26,10.289,10.326,10.238,10.289,58202,0
1996-07-29,10.326,10.37,10.194,10.238,95721,0
1996-07-30,10.289,10.289,10.154,10.289,118327,0
1996-07-31,10.238,10.326,10.194,10.289,273691,0
1996-08-01,10.326,10.594,10.289,10.594,210922,0
1996-08-02,10.677,10.855,10.594,10.855,176289,0
1996-08-05,10.81,10.855,10.545,10.545,149596,0
1996-08-06,10.502,10.677,10.459,10.635,161856,0
1996-08-07,10.677,10.727,10.502,10.727,105099,0
1996-08-08,10.727,10.943,10.727,10.855,269124,0
1996-08-09,10.855,10.986,10.81,10.902,87544,0
1996-08-12,10.902,10.902,10.677,10.727,167632,0
1996-08-13,10.727,10.727,10.594,10.594,198897,0
1996-08-14,10.594,10.677,10.545,10.635,207309,0
1996-08-15,10.677,10.81,10.635,10.81,189516,0
1996-08-16,10.81,10.986,10.767,10.943,207555,0
1996-08-19,10.902,10.902,10.855,10.855,122657,0
1996-08-20,10.943,10.943,10.855,10.943,262389,0
1996-08-21,10.902,10.943,10.855,10.943,158731,0
1996-08-22,10.902,10.943,10.855,10.855,76962,0
1996-08-23,10.902,10.902,10.81,10.855,129393,0
1996-08-26,10.855,10.902,10.81,10.902,242184,0
1996-08-27,10.902,11.119,10.902,11.076,468500,0
1996-08-28,11.076,11.076,10.986,11.076,84656,0
1996-08-29,11.076,11.076,10.986,11.034,37518,0
1996-08-30,11.034,11.034,10.943,10.986,151997,0
1996-09-03,10.902,10.986,10.767,10.943,259264,0
1996-09-04,10.986,11.341,10.986,11.294,449018,0
1996-09-05,11.252,11.294,11.16,11.208,240023,0
1996-09-06,11.208,11.294,11.208,11.294,291728,0
1996-09-09,11.252,11.341,11.208,11.294,139732,0
1996-09-10,11.252,11.426,11.208,11.341,227514,0
1996-09-11,11.341,11.467,11.341,11.467,186149,0
1996-09-12,11.426,11.467,11.341,11.426,229440,0
1996-09-13,11.517,11.6,11.467,11.6,155125,0
1996-09-16,11.695,11.908,11.695,11.908,349692,0
1996-09-17,11.908,11.908,11.774,11.828,261667,0
1996-09-18,11.774,11.961,11.774,11.828,418956,0
1996-09-19,11.828,11.864,11.695,11.774,239782,0
1996-09-20,11.774,11.774,11.65,11.732,248921,0
1996-09-23,11.695,11.732,11.561,11.732,102453,0
1996-09-24,11.695,11.732,11.6,11.732,522612,0
1996-09-25,11.65,11.774,11.65,11.774,220781,0
1996-09-26,11.732,11.864,11.732,11.828,382639,0
1996-09-27,11.774,11.864,11.774,11.774,252770,0
1996-09-30,11.774,11.828,11.695,11.695,255172,0
1996-10-01,11.695,11.864,11.65,11.864,476913,0
1996-10-02,11.864,11.961,11.864,11.908,114722,0
1996-10-03,11.908,11.908,11.774,11.828,201299,0
1996-10-04,11.828,11.999,11.828,11.961,76481,0
1996-10-07,11.999,12.083,11.999,12.083,147429,0
1996-10-08,12.041,12.133,11.999,12.133,112316,0
1996-10-09,12.05,12.142,12.05,12.142,287161,0
1996-10-10,12.092,12.142,12.007,12.05,108466,0
1996-10-11,12.007,12.275,12.007,12.224,258778,0
1996-10-14,12.275,12.315,12.184,12.184,519966,0
1996-10-15,12.224,12.224,12.05,12.092,141655,0
1996-10-16,12.142,12.184,12.007,12.092,229919,0
1996-10-17,12.142,12.142,12.007,12.142,132516,0
1996-10-18,12.092,12.142,12.007,12.05,297743,0
1996-10-21,12.05,12.05,11.961,12.007,310008,0
1996-10-22,12.007,12.007,11.917,11.917,73837,0
1996-10-23,11.917,11.917,11.783,11.828,151997,0
1996-10-24,11.874,11.917,11.783,11.874,83694,0
1996-10-25,11.874,12.142,11.874,12.092,202985,0
1996-10-28,12.092,12.142,12.092,12.142,139011,0
1996-10-29,12.142,12.275,12.092,12.275,164984,0
1996-10-30,12.224,12.315,12.224,12.315,113760,0
1996-10-31,12.275,12.357,12.275,12.275,161373,0
1996-11-01,12.275,12.541,12.275,12.491,641662,0
1996-11-04,12.315,12.357,11.828,11.874,1474764,0
1996-11-05,12.007,12.184,12.007,12.092,1327572,0
1996-11-06,12.142,12.58,12.092,12.491,882166,0
1996-11-07,12.491,12.624,12.448,12.624,416068,0
1996-11-08,12.624,12.716,12.624,12.716,392982,0
1996-11-11,12.716,12.716,12.58,12.58,398513,0
1996-11-12,12.58,12.624,12.491,12.624,508424,0
1996-11-13,12.624,12.624,12.448,12.541,240983,0
1996-11-14,12.541,12.673,12.491,12.673,346322,0
1996-11-15,12.716,12.89,12.673,12.757,619775,0
1996-11-18,12.798,12.798,12.624,12.673,226312,0
1996-11-19,12.673,12.798,12.624,12.757,360273,0
1996-11-20,12.757,12.89,12.624,12.89,241708,0
1996-11-21,12.849,12.89,12.716,12.798,321072,0
1996-11-22,12.798,13.064,12.757,12.982,363401,0
1996-11-25,12.89,13.115,12.89,13.023,483173,0
1996-11-26,13.023,13.115,12.982,12.982,367247,0
1996-11-27,13.023,13.064,12.93,13.023,187832,0
1996-11-29,13.023,13.115,12.982,13.023,103415,0
1996-12-02,12.93,12.982,12.849,12.982,107023,0
1996-12-03,12.982,13.064,12.89,12.89,178934,0
1996-12-04,12.849,12.849,12.716,12.849,294136,0
1996-12-05,12.89,12.89,12.58,12.58,140215,0
1996-12-06,12.448,12.491,12.142,12.491,345119,0
1996-12-09,12.541,12.58,12.491,12.491,131313,0
1996-12-10,12.491,12.673,12.409,12.624,268882,0
1996-12-11,12.624,12.624,12.315,12.315,179414,0
1996-12-12,12.409,12.409,12.092,12.184,292452,0
1996-12-13,12.092,12.142,12.05,12.092,68306,0
1996-12-16,12.142,12.184,12.092,12.142,130113,0
1996-12-17,12.05,12.224,12.007,12.224,414384,0
1996-12-18,12.184,12.224,12.092,12.184,276820,0
1996-12-19,12.315,12.624,12.275,12.624,529828,0
1996-12-20,12.624,12.849,12.448,12.849,378068,0
1996-12-23,12.757,12.798,12.58,12.58,57243,0
1996-12-24,12.624,12.673,12.624,12.673,158011,0
1996-12-26,12.673,12.757,12.624,12.716,36318,0
1996-12-27,12.716,12.757,12.673,12.757,123622,0
1996-12-30,12.798,12.798,12.757,12.757,66135,0
1996-12-31,12.757,12.849,12.624,12.849,212604,0
1997-01-02,12.757,12.798,12.491,12.58,187353,0
1997-01-03,12.624,12.757,12.58,12.673,301109,0
1997-01-06,12.716,12.716,12.491,12.58,222463,0
1997-01-07,12.541,12.624,12.448,12.58,79128,0
1997-01-08,12.59,12.723,12.541,12.632,265514,0
1997-01-09,12.632,12.673,12.59,12.673,65177,0
1997-01-10,12.59,12.632,12.541,12.59,116162,0
1997-01-13,12.632,12.723,12.59,12.632,173882,0
1997-01-14,12.673,13.031,12.673,13.031,351856,0
1997-01-15,13.031,13.031,12.856,12.947,201543,0
1997-01-16,12.898,13.031,12.856,12.991,102694,0
1997-01-17,13.031,13.124,12.856,13.124,251080,0
1997-01-20,13.124,13.214,13.079,13.079,224148,0
1997-01-21,13.124,13.172,13.124,13.172,161137,0
1997-01-22,13.172,13.172,13.124,13.172,152960,0
1997-01-23,13.124,13.172,13.079,13.124,171479,0
1997-01-24,13.124,13.172,13.079,13.079,137808,0
1997-01-27,13.079,13.172,13.079,13.124,87785,0
1997-01-28,13.124,13.347,13.124,13.172,310730,0
1997-01-29,13.124,13.305,13.124,13.305,382639,0
1997-01-30,13.214,13.389,13.172,13.389,180860,0
1997-01-31,13.48,13.839,13.439,13.839,533434,0
1997-02-03,13.929,13.971,13.707,13.746,430738,0
1997-02-04,13.746,13.746,13.662,13.746,339109,0
1997-02-05,13.707,13.746,13.439,13.48,258059,0
1997-02-06,13.439,13.796,13.439,13.796,141413,0
1997-02-07,13.879,13.879,13.707,13.796,76962,0
1997-02-10,13.796,13.796,13.573,13.746,101010,0
1997-02-11,13.796,13.879,13.707,13.746,163059,0
1997-02-12,13.746,13.879,13.746,13.879,59164,0
1997-02-13,13.929,14.154,13.839,14.154,220056,0
1997-02-14,14.195,14.286,14.105,14.237,205631,0
1997-02-18,14.195,14.286,14.105,14.237,235931,0
1997-02-19,14.012,14.286,14.012,14.286,150312,0
1997-02-20,14.286,14.286,14.154,14.195,128430,0
1997-02-21,14.195,14.195,14.012,14.154,142377,0
1997-02-24,14.012,14.195,14.012,14.195,124099,0
1997-02-25,14.195,14.418,14.154,14.418,147667,0
1997-02-26,14.463,14.463,14.154,14.237,223909,0
1997-02-27,14.237,14.286,14.012,14.012,95721,0
1997-02-28,14.012,14.061,13.879,13.879,134197,0
1997-03-03,13.879,14.061,13.879,13.971,317223,0
1997-03-04,14.061,14.154,13.971,14.105,145503,0
1997-03-05,14.061,14.195,14.061,14.154,99569,0
1997-03-06,14.061,14.237,14.061,14.195,219097,0
1997-03-07,14.105,14.328,14.105,14.328,328527,0
1997-03-10,14.286,14.463,14.237,14.463,196487,0
1997-03-11,14.51,14.551,14.418,14.551,516841,0
1997-03-12,14.551,14.596,14.551,14.551,381916,0
1997-03-13,14.51,14.51,14.328,14.328,581779,0
1997-03-14,14.328,14.371,14.286,14.328,244351,0
1997-03-17,14.328,14.328,14.012,14.154,490867,0
1997-03-18,14.195,14.237,14.061,14.061,402120,0
1997-03-19,14.012,14.105,13.929,14.061,315060,0
1997-03-20,14.105,14.154,14.012,14.105,146467,0
1997-03-21,14.105,14.286,14.105,14.286,273691,0
1997-03-24,14.237,14.371,14.237,14.371,210922,0
1997-03-25,14.371,14.371,14.195,14.195,161856,0
1997-03-26,14.195,14.195,14.061,14.061,140937,0
1997-03-27,14.105,14.154,13.929,13.971,271049,0
1997-03-31,13.929,13.929,13.305,13.305,485819,0
1997-04-01,13.305,13.347,13.124,13.305,277301,0
1997-04-02,13.305,13.305,12.898,12.991,162819,0
1997-04-03,12.499,13.031,12.499,12.991,644546,0
1997-04-04,12.856,13.031,12.814,13.031,170035,0
1997-04-07,13.031,13.256,13.031,13.256,342719,0
1997-04-08,13.214,13.573,13.124,13.521,390815,0
1997-04-09,13.573,13.573,13.389,13.389,143100,0
1997-04-10,13.305,13.439,13.256,13.347,124341,0
1997-04-11,13.214,13.256,13.031,13.031,122176,0
1997-04-14,13.031,13.079,12.765,12.856,293892,0
1997-04-15,12.947,13.214,12.947,13.214,218616,0
1997-04-16,13.172,13.172,13.039,13.039,61328,0
1997-04-17,13.039,13.266,12.998,13.221,213324,0
1997-04-18,13.131,13.131,12.998,13.039,142140,0
1997-04-21,12.998,12.998,12.814,12.856,65658,0
1997-04-22,12.856,13.088,12.773,13.088,390340,0
1997-04-23,13.172,13.314,13.172,13.266,190482,0
1997-04-24,13.266,13.398,13.221,13.314,174845,0
1997-04-25,13.221,13.356,13.221,13.266,254692,0
1997-04-28,13.314,13.62,13.314,13.58,554118,0
1997-04-29,13.672,13.938,13.672,13.938,567346,0
1997-04-30,13.938,14.121,13.896,14.121,289325,0
1997-05-01,14.121,14.254,14.029,14.213,365806,0
1997-05-02,14.254,14.479,14.254,14.479,490627,0
1997-05-05,14.386,14.612,14.386,14.612,247234,0
1997-05-06,14.569,14.702,14.479,14.569,274653,0
1997-05-07,14.569,14.569,14.254,14.254,398992,0
1997-05-08,14.162,14.436,14.121,14.254,144060,0
1997-05-09,14.302,14.386,14.254,14.302,44493,0
1997-05-12,14.302,14.612,14.254,14.569,224388,0
1997-05-13,14.569,14.569,14.346,14.346,138045,0
1997-05-14,14.436,14.479,14.346,14.436,320590,0
1997-05-15,14.436,14.436,14.302,14.386,164746,0
1997-05-16,14.346,14.346,14.162,14.254,132516,0
1997-05-19,14.302,14.302,14.029,14.121,148872,0
1997-05-20,14.162,14.162,13.896,14.121,268400,0
1997-05-21,14.386,14.386,14.07,14.121,175328,0
1997-05-22,14.07,14.254,14.029,14.254,69264,0
1997-05-23,14.302,14.302,14.213,14.254,52189,0
1997-05-27,14.213,14.254,14.162,14.162,114960,0
1997-05-28,14.213,14.302,14.121,14.121,98366,0
1997-05-29,14.162,14.213,14.121,14.121,69986,0
1997-05-30,14.029,14.436,14.029,14.386,281387,0
1997-06-02,14.386,14.569,14.386,14.569,301588,0
1997-06-03,14.569,14.884,14.569,14.794,1504103,0
1997-06-04,14.884,14.884,14.753,14.753,253249,0
1997-06-05,14.753,15.017,14.753,14.884,655130,0
1997-06-06,14.835,15.111,14.835,15.111,387449,0
1997-06-09,15.017,15.202,15.017,15.152,274172,0
1997-06-10,15.152,15.284,15.152,15.284,219097,0
1997-06-11,15.243,15.426,15.202,15.426,323477,0
1997-06-12,15.468,15.694,15.468,15.65,295578,0
1997-06-13,15.74,15.784,15.694,15.74,151273,0
1997-06-16,15.784,15.917,15.784,15.875,487740,0
1997-06-17,16.009,16.324,16.009,16.234,622662,0
1997-06-18,16.324,16.324,16.191,16.234,284513,0
1997-06-19,16.191,16.457,16.191,16.414,439639,0
1997-06-20,16.414,16.997,16.414,16.955,839115,0
1997-06-23,16.908,16.908,16.641,16.641,583458,0
1997-06-24,16.591,16.616,16.273,16.392,643586,0
1997-06-25,16.368,16.414,16.368,16.414,365083,0
1997-06-26,16.368,16.414,16.101,16.101,1025746,0
1997-06-27,16.049,16.141,16.009,16.141,252286,0
1997-06-30,16.191,16.457,16.191,16.191,557967,0
1997-07-01,16.191,16.547,16.191,16.547,575041,0
1997-07-02,16.591,16.591,16.5,16.547,205148,0
1997-07-03,16.547,16.775,16.547,16.775,576244,0
1997-07-07,16.723,16.815,16.723,16.815,286201,0
1997-07-08,16.705,16.705,16.368,16.5,672930,0
1997-07-09,16.349,16.431,16.259,16.298,1042822,0
1997-07-10,16.273,16.547,16.259,16.525,192161,0
1997-07-11,16.457,16.723,16.457,16.723,286921,0
1997-07-14,16.775,16.93,16.723,16.723,293653,0
1997-07-15,16.775,17.089,16.775,17.089,693850,0
1997-07-16,17.156,18.014,17.156,18.014,714295,0
1997-07-17,17.945,18.261,17.789,18.079,635408,0
1997-07-18,17.921,17.97,17.67,17.747,349447,0
1997-07-21,17.747,17.747,17.604,17.631,254934,0
1997-07-22,17.588,17.97,17.588,17.945,320109,0
1997-07-23,17.853,17.995,17.853,17.97,297502,0
1997-07-24,17.97,18.062,17.945,18.062,234971,0
1997-07-25,18.062,18.284,18.062,18.284,223664,0
1997-07-28,18.284,18.329,18.13,18.13,128671,0
1997-07-29,18.079,18.104,17.995,18.062,356907,0
1997-07-30,18.036,18.444,18.036,18.42,375905,0
1997-07-31,18.42,18.604,18.42,18.511,303751,0
1997-08-01,18.536,18.536,18.329,18.47,313132,0
1997-08-04,18.561,18.629,18.47,18.578,266956,0
1997-08-05,18.561,18.604,18.444,18.561,337665,0
1997-08-06,18.536,18.825,18.444,18.825,478360,0
1997-08-07,18.693,18.985,18.693,18.736,486300,0
1997-08-08,18.76,18.76,18.487,18.487,398992,0
1997-08-11,18.487,18.487,18.329,18.356,580335,0
1997-08-12,18.356,18.356,18.221,18.221,300147,0
1997-08-13,18.196,18.311,18.196,18.238,470663,0
1997-08-14,18.238,18.329,18.221,18.261,382880,0
1997-08-15,18.261,18.311,18.261,18.311,498803,0
1997-08-18,18.311,18.329,18.238,18.238,330692,0
1997-08-19,18.238,18.394,18.196,18.394,312893,0
1997-08-20,18.394,18.76,18.394,18.629,202501,0
1997-08-21,18.629,18.645,18.578,18.604,245314,0
1997-08-22,18.511,18.578,18.444,18.47,251566,0
1997-08-25,18.444,18.629,18.435,18.604,269362,0
1997-08-26,18.536,18.561,18.536,18.561,219097,0
1997-08-27,18.536,18.604,18.394,18.394,363882,0
1997-08-28,18.42,18.444,18.379,18.444,362677,0
1997-08-29,18.42,18.736,18.329,18.736,153439,0
1997-09-02,18.719,19.011,18.693,18.985,168832,0
1997-09-03,18.967,19.011,18.878,19.011,296540,0
1997-09-04,18.967,19.21,18.967,19.21,244351,0
1997-09-05,19.21,19.234,19.011,19.011,76239,0
1997-09-08,19.011,19.192,19.011,19.17,181580,0
1997-09-09,19.17,19.326,19.17,19.258,143822,0
1997-09-10,19.258,19.326,19.077,19.234,251566,0
1997-09-11,19.192,19.234,19.011,19.011,209234,0
1997-09-12,19.052,19.17,18.944,19.17,207555,0
1997-09-15,19.17,19.375,19.17,19.352,227033,0
1997-09-16,19.551,19.776,19.508,19.776,155367,0
1997-09-17,19.758,19.799,19.667,19.776,201543,0
1997-09-18,19.758,19.984,19.758,19.892,318904,0
1997-09-19,19.851,19.917,19.799,19.851,281628,0
1997-09-22,19.825,19.958,19.825,19.865,134442,0
1997-09-23,19.825,19.984,19.825,19.958,207309,0
1997-09-24,19.941,20.008,19.851,19.865,208036,0
1997-09-25,19.776,19.799,19.617,19.617,182539,0
1997-09-26,19.617,19.825,19.617,19.732,298462,0
1997-09-29,19.758,19.758,19.6,19.732,158493,0
1997-09-30,19.709,19.941,19.352,19.352,481488,0
1997-10-01,19.551,20.008,19.508,20.008,759990,0
1997-10-02,19.917,20.588,19.917,20.509,352577,0
1997-10-03,20.588,20.863,20.367,20.391,273935,0
1997-10-06,20.481,20.799,20.481,20.799,143343,0
1997-10-07,20.775,21.23,20.775,20.996,329728,0
1997-10-08,20.98,21.05,20.588,20.642,213089,0
1997-10-09,20.588,20.588,20.509,20.55,96924,0
1997-10-10,20.55,20.588,20.455,20.481,103897,0
1997-10-13,20.525,20.588,20.455,20.55,64453,0
1997-10-14,20.55,20.705,20.55,20.667,109912,0
1997-10-15,20.642,20.748,20.642,20.731,221984,0
1997-10-16,20.748,21.022,20.667,20.731,302071,0
1997-10-17,20.731,20.731,20.642,20.667,691446,0
1997-10-20,20.731,20.838,20.705,20.775,167632,0
1997-10-21,20.731,20.863,20.705,20.863,245552,0
1997-10-22,20.799,20.838,20.731,20.824,231606,0
1997-10-23,20.748,20.748,20.5,20.588,133720,0
1997-10-24,20.667,20.824,20.667,20.775,88746,0
1997-10-27,20.731,20.748,20.667,20.705,646711,0
1997-10-28,20.572,20.588,19.841,19.974,794138,0
1997-10-29,20.05,20.642,20.023,20.455,417994,0
1997-10-30,20.407,20.432,19.776,19.841,1292463,0
1997-10-31,19.799,19.841,19.751,19.816,511070,0
1997-11-03,19.841,20.05,19.841,19.935,789568,0
1997-11-04,19.935,19.958,19.724,19.841,841759,0
1997-11-05,19.799,20.023,19.799,19.974,280183,0
1997-11-06,19.974,20,19.884,20,178216,0
1997-11-07,19.709,19.776,19.617,19.709,346564,0
1997-11-10,19.634,19.709,19.543,19.591,229440,0
1997-11-11,19.591,19.724,19.277,19.435,228237,0
1997-11-12,19.384,19.384,18.911,18.911,313615,0
1997-11-13,18.935,19.109,18.818,19.069,430020,0
1997-11-14,19.069,19.343,19.028,19.294,237858,0
1997-11-17,19.318,19.776,19.294,19.751,329971,0
1997-11-18,19.751,19.907,19.709,19.865,335260,0
1997-11-19,19.865,19.865,19.459,19.709,343198,0
1997-11-20,19.709,19.935,19.709,19.841,172920,0
1997-11-21,19.751,19.884,19.724,19.816,198175,0
1997-11-24,19.816,19.816,19.634,19.634,203226,0
1997-11-25,19.591,19.709,19.591,19.709,252770,0
1997-11-26,19.751,19.974,19.724,19.935,216452,0
1997-11-28,19.884,20,19.799,19.841,145745,0
1997-12-01,19.799,20.55,19.799,20.55,490867,0
1997-12-02,20.55,20.55,20.298,20.407,173162,0
1997-12-03,22.755,23.666,22.711,23.666,22670993,0
1997-12-04,23.434,23.46,23.001,23.028,6333158,0
1997-12-05,22.934,23.277,22.755,23.028,2519988,0
1997-12-08,23.052,23.094,22.801,23.094,1150325,0
1997-12-09,23.077,23.25,22.911,23.209,1317955,0
1997-12-10,23.186,23.393,23.094,23.393,799433,0
1997-12-11,23.209,23.25,23.052,23.235,1056288,0
1997-12-12,23.327,23.343,23.028,23.144,523334,0
1997-12-15,23.117,23.25,23.052,23.209,530792,0
1997-12-16,23.186,23.343,22.894,23.028,449739,0
1997-12-17,22.934,23.209,22.934,23.094,691925,0
1997-12-18,23.094,23.235,22.911,23.052,557725,0
1997-12-19,23.144,23.144,22.711,23.144,1147198,0
1997-12-22,23.144,23.25,22.894,22.96,485096,0
1997-12-23,23.028,23.028,22.934,22.96,312893,0
1997-12-24,22.934,22.96,22.801,22.818,243390,0
1997-12-26,22.755,22.844,22.755,22.818,201063,0
1997-12-29,22.844,23.117,22.844,23.117,623863,0
1997-12-30,23.168,23.302,22.934,23.302,416068,0
1997-12-31,23.25,23.327,23.001,23.327,284513,0
1998-01-02,23.144,23.168,22.777,22.985,487259,0
1998-01-05,22.934,23.001,22.777,22.911,620736,0
1998-01-06,22.818,22.844,22.569,22.66,728243,0
1998-01-07,22.569,22.569,22.03,22.346,753494,0
1998-01-08,22.346,22.346,21.779,21.979,609673,0
1998-01-09,21.846,21.979,21.639,21.687,1182071,0
1998-01-12,21.113,21.545,21.113,21.48,962490,0
1998-01-13,21.48,21.846,21.455,21.779,439158,0
1998-01-14,21.936,22.03,21.771,22.03,380236,0
1998-01-15,21.953,22.07,21.771,21.771,373262,0
1998-01-16,21.771,21.889,21.756,21.795,594763,0
1998-01-20,21.795,21.953,21.795,21.953,538243,0
1998-01-21,21.953,21.953,21.497,21.662,376868,0
1998-01-22,21.59,21.59,21.272,21.387,482687,0
1998-01-23,21.455,21.521,21.181,21.245,447572,0
1998-01-26,21.297,21.571,21.223,21.339,316982,0
1998-01-27,21.314,21.677,21.314,21.545,418716,0
1998-01-28,21.639,21.771,21.405,21.771,389373,0
1998-01-29,21.59,22.046,21.59,21.771,474753,0
1998-01-30,21.771,21.771,21.497,21.571,366767,0
1998-02-02,21.795,22.046,21.795,22.046,658017,0
1998-02-03,22.046,22.304,21.846,22.304,328527,0
1998-02-04,22.212,22.212,21.912,22.003,790293,0
1998-02-05,22.046,22.096,21.756,22.03,298706,0
1998-02-06,22.096,22.668,22.096,22.644,522612,0
1998-02-09,22.595,22.668,22.394,22.668,319871,0
1998-02-10,22.668,22.853,22.668,22.737,395868,0
1998-02-11,22.737,22.801,22.595,22.694,182539,0
1998-02-12,22.62,22.711,22.411,22.644,303278,0
1998-02-13,22.644,22.801,22.644,22.711,266956,0
1998-02-17,22.878,23.01,22.826,22.968,442284,0
1998-02-18,23.01,23.258,22.878,22.92,558686,0
1998-02-19,22.92,23.036,22.694,22.785,226312,0
1998-02-20,22.853,22.853,22.711,22.785,342475,0
1998-02-23,22.878,22.878,22.511,22.801,291491,0
1998-02-24,22.826,22.853,22.487,22.694,276338,0
1998-02-25,22.785,22.943,22.487,22.578,753734,0
1998-02-26,22.578,22.578,22.163,22.437,511548,0
1998-02-27,22.668,22.785,22.62,22.711,598132,0
1998-03-02,22.711,22.711,22.394,22.527,283070,0
1998-03-03,22.463,22.694,22.463,22.668,474753,0
1998-03-04,22.694,22.737,22.463,22.511,251326,0
1998-03-05,22.411,22.487,22.369,22.394,263832,0
1998-03-06,22.346,22.894,22.322,22.644,405482,0
1998-03-09,22.595,22.62,22.304,22.511,248921,0
1998-03-10,22.595,22.878,22.578,22.853,299669,0
1998-03-11,22.761,22.943,22.668,22.801,209234,0
1998-03-12,22.801,23.31,22.801,23.258,726557,0
1998-03-13,23.242,23.516,23.036,23.351,897555,0
1998-03-16,23.442,23.791,23.442,23.791,539928,0
1998-03-17,23.766,23.9,23.766,23.9,463688,0
1998-03-18,23.9,23.9,23.742,23.808,361957,0
1998-03-19,23.791,23.925,23.791,23.925,122657,0
1998-03-20,23.95,24.067,23.9,23.976,558208,0
1998-03-23,23.95,23.976,23.791,23.835,370853,0
1998-03-24,23.791,24.291,23.791,24.25,532232,0
1998-03-25,24.25,24.448,24.041,24.067,572156,0
1998-03-26,24.041,24.357,24.014,24.266,450703,0
1998-03-27,24.315,24.407,24.041,24.175,489903,0
1998-03-30,24.175,24.474,24.133,24.2,793418,0
1998-03-31,24.2,24.89,24.2,24.773,811459,0
1998-04-01,24.773,24.773,24.157,24.357,669076,0
1998-04-02,24.357,24.616,24.315,24.589,254210,0
1998-04-03,24.499,24.706,24.499,24.616,487259,0
1998-04-06,24.706,24.89,24.656,24.773,388892,0
1998-04-07,24.773,24.773,24.083,24.341,322513,0
1998-04-08,24.341,24.341,23.9,23.992,268882,0
1998-04-09,24.067,24.407,23.925,24.341,264312,0
1998-04-13,24.565,24.839,24.499,24.681,432182,0
1998-04-14,24.839,24.865,24.723,24.839,309046,0
1998-04-15,24.815,24.815,24.541,24.75,221984,0
1998-04-16,24.723,24.723,24.333,24.382,326844,0
1998-04-17,24.474,24.681,24.291,24.681,272972,0
1998-04-20,24.815,24.815,24.2,24.382,295816,0
1998-04-21,24.382,24.382,24.083,24.2,348010,0
1998-04-22,24.266,24.541,24.214,24.49,666433,0
1998-04-23,24.474,24.474,24.125,24.357,265997,0
1998-04-24,24.401,24.541,23.808,23.9,748204,0
1998-04-27,23.782,23.969,23.485,23.735,901643,0
1998-04-28,24.083,24.266,24.057,24.083,915355,0
1998-04-29,24.083,24.382,24.083,24.308,609434,0
1998-04-30,24.308,24.789,24.308,24.723,390340,0
1998-05-01,24.789,24.806,24.632,24.75,531509,0
1998-05-04,24.815,24.955,24.75,24.907,804004,0
1998-05-05,24.815,24.865,24.607,24.697,546182,0
1998-05-06,24.656,24.656,24.401,24.515,563736,0
1998-05-07,24.49,24.607,24.401,24.515,428095,0
1998-05-08,24.515,25.05,24.515,24.865,825648,0
1998-05-11,24.865,24.98,24.773,24.773,392982,0
1998-05-12,24.815,24.955,24.723,24.955,440846,0
1998-05-13,24.882,25.05,24.882,25.05,415111,0
1998-05-14,24.997,25.023,24.839,24.865,321549,0
1998-05-15,24.865,24.865,24.607,24.75,271529,0
1998-05-18,24.632,24.681,24.382,24.565,426169,0
1998-05-19,24.565,24.681,24.425,24.515,230882,0
1998-05-20,24.515,24.931,24.333,24.931,465131,0
1998-05-21,24.839,24.839,24.681,24.773,340549,0
1998-05-22,24.773,24.839,24.425,24.632,245795,0
1998-05-26,24.656,24.773,24.241,24.333,266718,0
1998-05-27,24.241,24.241,23.718,23.915,389857,0
1998-05-28,23.941,24.15,23.808,24.007,250362,0
1998-05-29,24.083,24.333,24.033,24.333,391538,0
1998-06-01,24.333,24.565,24.2,24.308,382398,0
1998-06-02,24.291,24.565,24.291,24.382,276820,0
1998-06-03,24.382,24.474,24.175,24.2,495434,0
1998-06-04,24.108,24.357,23.915,24.266,446854,0
1998-06-05,24.214,24.931,23.992,24.515,742673,0
1998-06-08,24.541,24.815,24.541,24.773,183504,0
1998-06-09,24.607,24.789,24.474,24.589,277541,0
1998-06-10,24.565,24.955,24.49,24.697,417994,0
1998-06-11,24.401,24.565,24.108,24.333,402120,0
1998-06-12,24.291,24.515,23.808,24.175,338150,0
1998-06-15,24.108,24.214,23.852,23.872,375665,0
1998-06-16,23.9,23.941,23.485,23.693,318904,0
1998-06-17,23.782,24.241,23.759,24.083,608475,0
1998-06-18,24.057,24.125,23.735,23.782,329006,0
1998-06-19,23.827,23.915,23.485,23.602,480283,0
1998-06-22,23.602,23.782,23.55,23.55,172920,0
1998-06-23,23.64,23.9,23.626,23.782,285958,0
1998-06-24,24.214,24.632,23.992,24.474,686635,0
1998-06-25,24.607,24.773,24.382,24.382,303751,0
1998-06-26,24.474,24.656,24.291,24.357,210922,0
1998-06-29,24.515,24.839,24.474,24.632,272728,0
1998-06-30,24.681,24.865,24.541,24.865,409095,0
1998-07-01,24.865,25.323,24.865,25.298,540892,0
1998-07-02,25.298,25.298,25.114,25.256,301588,0
1998-07-06,25.323,25.553,25.182,25.27,309046,0
1998-07-07,25.256,25.363,25.138,25.229,468259,0
1998-07-08,25.313,25.846,25.313,25.819,391056,0
1998-07-09,25.772,25.819,25.456,25.545,295578,0
1998-07-10,25.562,25.819,25.499,25.731,219579,0
1998-07-13,25.661,25.731,25.545,25.614,199136,0
1998-07-14,25.59,26.005,25.59,25.978,394426,0
1998-07-15,25.961,25.978,25.794,25.846,405009,0
1998-07-16,25.794,25.978,25.545,25.978,268400,0
1998-07-17,25.978,26.03,25.772,26.005,219338,0
1998-07-20,25.913,26.094,25.704,25.913,381678,0
1998-07-21,25.888,25.961,25.263,25.263,259743,0
1998-07-22,25.429,25.819,25.404,25.731,599812,0
1998-07-23,25.704,25.961,25.429,25.429,787405,0
1998-07-24,25.519,25.661,25.173,25.247,740991,0
1998-07-27,25.247,25.661,25.057,25.59,711648,0
1998-07-28,25.545,26.146,25.474,26.079,711648,0
1998-07-29,26.094,26.353,25.872,25.961,700344,0
1998-07-30,26.053,26.653,26.053,26.629,394903,0
1998-07-31,26.629,26.629,25.888,25.961,406690,0
1998-08-03,25.937,26.304,25.872,26.094,750371,0
1998-08-04,26.236,26.512,25.313,25.356,937720,0
1998-08-05,25.356,26.005,25.313,25.731,1060495,0
1998-08-06,25.545,26.187,25.545,25.819,579492,0
1998-08-07,25.64,25.872,25.221,25.456,527305,0
1998-08-10,25.456,25.456,24.625,24.665,330449,0
1998-08-11,24.714,24.714,23.835,24.391,751574,0
1998-08-12,24.391,25.173,24.391,25.08,604262,0
1998-08-13,25.221,25.59,24.806,24.938,582497,0
1998-08-14,24.988,25.404,24.806,24.988,405482,0
1998-08-17,24.847,25.263,24.847,25.04,370494,0
1998-08-18,25.04,25.545,24.938,25.263,532232,0
1998-08-19,25.313,25.404,24.847,24.988,294978,0
1998-08-20,25.04,25.404,24.714,24.899,371097,0
1998-08-21,24.714,24.847,24.014,24.432,358110,0
1998-08-24,24.625,25.221,24.524,24.757,307844,0
1998-08-25,24.847,25.221,24.014,24.341,380595,0
1998-08-26,24.014,24.299,23.559,23.791,329246,0
1998-08-27,22.544,23.052,21.43,22.676,794622,0
1998-08-28,23.186,23.186,21.846,22.078,562296,0
1998-08-31,22.454,22.454,20.415,20.692,731249,0
1998-09-01,20.509,21.623,19.958,21.48,857752,0
1998-09-02,21.48,22.219,21.43,21.623,563015,0
1998-09-03,21.43,21.623,20.596,21.339,481488,0
1998-09-04,21.245,21.43,20.183,20.739,377952,0
1998-09-08,21.803,22.352,21.245,22.352,551713,0
1998-09-09,22.171,22.352,21.713,21.936,554478,0
1998-09-10,21.387,21.48,20.881,20.97,290166,0
1998-09-11,20.509,21.846,20.325,21.803,426053,0
1998-09-14,22.078,22.494,21.988,22.402,185069,0
1998-09-15,22.313,22.676,21.936,22.635,243988,0
1998-09-16,22.728,23.052,22.313,23.052,336463,0
1998-09-17,22.494,22.494,21.846,22.078,252286,0
1998-09-18,22.129,22.818,22.129,22.313,508301,0
1998-09-21,22.129,22.869,21.623,22.586,569028,0
1998-09-22,22.869,23.327,22.728,22.911,302190,0
1998-09-23,23.418,24.524,23.327,24.524,580812,0
1998-09-24,24.524,24.665,23.649,24.299,635048,0
1998-09-25,24.014,24.625,23.701,24.014,367971,0
1998-09-28,23.559,24.299,23.374,23.559,354377,0
1998-09-29,23.742,23.742,23.001,23.374,464775,0
1998-09-30,22.544,22.635,21.803,22.129,631441,0
1998-10-01,22.129,22.129,21.339,21.936,236657,0
1998-10-02,21.936,22.728,21.48,22.676,285118,0
1998-10-05,22.544,22.635,20.97,22.037,304356,0
1998-10-06,22.037,22.676,21.521,21.756,397189,0
1998-10-07,21.756,21.896,20.83,21.105,259743,0
1998-10-08,20.692,20.881,19.4,20.183,743393,0
1998-10-09,20.415,20.792,19.634,20.692,595966,0
1998-10-12,21.064,21.387,21.014,21.064,220056,0
1998-10-13,21.245,21.571,20.925,21.48,355224,0
1998-10-14,21.936,22.445,21.704,22.119,557725,0
1998-10-15,22.171,23.701,22.171,23.559,621458,0
1998-10-16,23.933,24.308,23.791,23.933,458156,0
1998-10-19,23.649,24.258,23.649,23.791,397793,0
1998-10-20,23.984,24.632,23.984,24.541,732570,0
1998-10-21,24.632,24.907,24.541,24.674,543775,0
1998-10-22,24.674,24.955,24.442,24.865,447935,0
1998-10-23,24.773,24.865,24.541,24.632,373262,0
1998-10-26,24.815,24.955,24.632,24.865,391898,0
1998-10-27,24.865,25.332,24.865,25.191,877836,0
1998-10-28,25.28,25.653,25.191,25.607,541851,0
1998-10-29,25.607,25.929,25.512,25.838,540410,0
1998-10-30,25.888,26.676,25.787,26.578,1071201,0
1998-11-02,26.861,26.91,26.578,26.91,497600,0
1998-11-03,26.91,27.469,26.769,27.469,691925,0
1998-11-04,28.257,28.391,27.884,28.299,806166,0
1998-11-05,28.257,28.723,27.933,28.723,499525,0
1998-11-06,28.257,29.513,28.115,29.321,609316,0
1998-11-09,29.049,29.049,27.418,28.026,713212,0
1998-11-10,27.418,27.792,27.143,27.469,410897,0
1998-11-11,27.367,27.509,27.042,27.418,225112,0
1998-11-12,27.277,27.603,26.578,27.603,551232,0
1998-11-13,27.603,28.159,27.603,28.064,510710,0
1998-11-16,28.207,28.531,28.115,28.207,459842,0
1998-11-17,27.884,28.441,27.834,28.257,686994,0
1998-11-18,28.257,28.257,27.933,27.974,379635,0
1998-11-19,28.064,28.207,28.026,28.207,367612,0
1998-11-20,28.207,28.49,28.207,28.348,492548,0
1998-11-23,28.348,28.996,28.348,28.907,290042,0
1998-11-24,28.815,28.857,28.207,28.299,498080,0
1998-11-25,28.391,28.581,28.207,28.441,241346,0
1998-11-27,28.299,28.623,28.299,28.391,92231,0
1998-11-30,28.207,28.391,27.469,27.469,450219,0
1998-12-01,27.367,28.441,27.367,28.348,364482,0
1998-12-02,28.159,28.815,28.064,28.673,296540,0
1998-12-03,28.673,28.947,28.115,28.159,574440,0
1998-12-04,28.348,29.181,28.348,29.049,512992,0
1998-12-07,29.049,29.413,28.581,29.372,507340,0
1998-12-08,28.996,29.23,28.531,28.581,508542,0
1998-12-09,28.49,28.581,28.257,28.581,234852,0
1998-12-10,28.49,28.531,28.026,28.257,545701,0
1998-12-11,28.115,28.159,27.65,28.026,287999,0
1998-12-14,27.884,28.159,27.418,27.884,432665,0
1998-12-15,27.743,28.257,27.65,28.257,504939,0
1998-12-16,28.159,28.257,27.702,28.026,235212,0
1998-12-17,27.933,28.947,27.884,28.907,399837,0
1998-12-18,28.996,29.049,28.49,28.581,890341,0
1998-12-21,28.49,28.673,28.159,28.623,749649,0
1998-12-22,28.623,28.947,28.441,28.673,404044,0
1998-12-23,28.581,29.049,28.531,29.049,554959,0
1998-12-24,28.947,28.996,28.765,28.907,69503,0
1998-12-28,28.815,30.303,28.723,30.202,687717,0
1998-12-29,30.202,30.202,29.788,30.068,409213,0
1998-12-30,30.068,30.202,29.737,29.929,415950,0
1998-12-31,29.836,30.112,29.737,29.97,360993,0
1999-01-04,29.737,29.929,28.673,29.372,507219,0
1999-01-05,29.463,29.696,29.049,29.463,390815,0
1999-01-06,29.279,30.068,29.23,30.068,476560,0
1999-01-07,29.879,29.879,29.279,29.696,238460,0
1999-01-08,29.605,29.646,29.089,29.646,334059,0
1999-01-11,29.279,29.321,28.441,28.907,488100,0
1999-01-12,28.723,28.996,28.257,28.531,536803,0
1999-01-13,28.197,29.04,27.916,28.667,338385,0
1999-01-14,28.667,29.879,28.473,28.524,1215019,0
1999-01-15,28.898,30.202,28.898,30.202,890705,0
1999-01-19,30.021,30.162,28.339,28.716,675931,0
1999-01-20,28.716,28.848,28.383,28.574,309647,0
1999-01-21,28.574,28.716,27.966,28.383,288364,0
1999-01-22,28.292,28.383,27.452,27.734,289565,0
1999-01-25,27.734,28.107,27.632,28.058,237739,0
1999-01-26,28.383,28.716,27.916,28.716,502529,0
1999-01-27,28.898,29.04,27.734,27.774,510947,0
1999-01-28,27.774,28.432,27.734,28.432,702749,0
1999-01-29,28.432,28.574,27.683,28.197,523212,0
1999-02-01,28.383,28.383,27.5,27.966,377469,0
1999-02-02,27.825,27.825,26.753,26.793,633363,0
1999-02-03,26.987,27.595,26.845,27.595,648876,0
1999-02-04,27.401,27.401,26.469,26.519,283912,0
1999-02-05,26.659,26.845,26.327,26.378,350171,0
1999-02-08,26.378,26.703,25.953,26.286,264793,0
1999-02-09,26.236,26.469,25.81,26.094,291971,0
1999-02-10,26.146,26.418,26.146,26.286,203590,0
1999-02-11,26.187,27.31,26.187,27.31,333457,0
1999-02-12,27.31,27.31,26.519,27.076,320469,0
1999-02-16,27.218,27.401,26.703,27.076,269483,0
1999-02-17,26.895,27.542,26.753,26.987,325760,0
1999-02-18,26.935,27.127,26.703,27.076,299787,0
1999-02-19,26.987,27.259,26.753,26.845,271049,0
1999-02-22,26.519,27.632,26.519,27.632,321072,0
1999-02-23,27.452,27.452,26.895,27.127,294012,0
1999-02-24,27.452,27.825,27.36,27.401,649960,0
1999-02-25,27.401,27.542,27.127,27.31,659098,0
1999-02-26,27.5,28.339,27.5,28.292,1115211,0
1999-03-01,28.292,28.574,28.009,28.197,709483,0
1999-03-02,28.197,28.716,28.107,28.524,607152,0
1999-03-03,28.524,28.947,28.473,28.616,640580,0
1999-03-04,28.667,29.13,28.667,29.13,455874,0
1999-03-05,29.828,29.921,29.313,29.313,1121825,0
1999-03-08,29.313,29.363,28.808,29.271,491107,0
1999-03-09,29.13,29.271,28.947,28.947,379635,0
1999-03-10,28.947,29.413,28.898,29.271,720426,0
1999-03-11,29.413,29.828,29.363,29.688,551232,0
1999-03-12,29.688,29.921,29.688,29.737,617854,0
1999-03-15,29.737,30.344,29.737,29.921,991474,0
1999-03-16,29.879,30.202,29.271,29.363,688922,0
1999-03-17,29.504,29.596,28.616,28.716,690605,0
1999-03-18,28.574,30.061,28.473,29.97,873384,0
1999-03-19,29.97,30.061,29.222,29.828,734495,0
1999-03-22,29.879,29.879,29.313,29.413,357630,0
1999-03-23,29.13,29.181,28.339,28.473,360273,0
1999-03-24,28.432,28.808,28.292,28.473,260346,0
1999-03-25,28.197,28.716,28.197,28.574,290286,0
1999-03-26,28.574,28.574,27.774,27.825,404887,0
1999-03-29,28.15,28.473,28.009,28.197,327082,0
1999-03-30,27.632,27.825,27.401,27.401,347767,0
1999-03-31,27.218,27.452,26.845,27.027,436150,0
1999-04-01,26.56,27.401,26.519,27.36,492912,0
1999-04-05,27.31,27.916,27.168,27.632,536924,0
1999-04-06,27.683,27.683,27.076,27.127,328527,0
1999-04-07,27.168,27.867,27.127,27.867,331172,0
1999-04-08,27.867,28.383,27.734,28.197,308205,0
1999-04-09,28.107,28.292,27.734,27.966,263832,0
1999-04-12,27.966,28.848,27.916,28.808,364120,0
1999-04-13,28.667,29.04,28.574,28.808,411622,0
1999-04-14,28.8,29.637,28.8,28.941,400555,0
1999-04-15,29.122,29.779,29.122,29.405,531995,0
1999-04-16,29.353,29.454,28.8,29.072,319988,0
1999-04-19,28.889,29.729,28.889,28.98,527903,0
1999-04-20,28.98,29.496,28.941,29.122,348967,0
1999-04-21,29.172,29.405,28.8,29.405,212724,0
1999-04-22,29.405,29.587,29.122,29.547,264913,0
1999-04-23,29.454,29.828,29.454,29.637,252169,0
1999-04-26,28.98,29.688,28.941,29.264,263229,0
1999-04-27,29.313,29.454,28.889,29.454,208876,0
1999-04-28,29.454,29.921,28.838,29.264,744597,0
1999-04-29,29.454,30.112,29.454,29.828,830695,0
1999-04-30,29.828,30.112,29.547,29.97,805441,0
1999-05-03,29.97,30.202,29.921,30.202,580335,0
1999-05-04,30.061,30.156,29.454,29.587,532356,0
1999-05-05,29.637,29.97,29.454,29.97,708882,0
1999-05-06,29.97,30.061,29.688,30.015,533556,0
1999-05-07,29.921,30.202,29.828,30.156,483769,0
1999-05-10,29.872,30.015,29.637,29.828,272370,0
1999-05-11,29.729,30.156,29.637,30.156,466215,0
1999-05-12,29.688,30.061,29.405,30.015,338748,0
1999-05-13,29.637,30.112,29.637,30.061,321433,0
1999-05-14,29.637,29.637,28.658,28.838,350171,0
1999-05-17,28.748,28.748,28.091,28.557,265277,0
1999-05-18,28.415,28.8,27.624,28.091,475475,0
1999-05-19,28.091,28.517,27.949,28.517,288845,0
1999-05-20,28.415,28.941,28.415,28.557,350531,0
1999-05-21,28.374,28.8,28.374,28.606,320829,0
1999-05-24,28.557,28.698,27.624,27.766,312173,0
1999-05-25,27.858,28.001,27.11,27.11,361598,0
1999-05-26,27.152,27.766,27.011,27.717,674008,0
1999-05-27,27.011,27.434,26.827,26.918,431700,0
1999-05-28,26.262,27.383,26.172,27.383,789209,0
1999-06-01,27.201,27.201,26.453,26.968,344999,0
1999-06-02,26.968,27.251,26.636,26.827,307964,0
1999-06-03,26.918,27.251,26.636,26.728,384566,0
1999-06-04,26.778,26.778,26.495,26.636,420760,0
1999-06-07,26.636,26.827,26.453,26.636,614243,0
1999-06-08,26.685,26.778,26.353,26.495,261186,0
1999-06-09,26.595,26.728,26.313,26.404,199259,0
1999-06-10,26.262,26.313,25.512,25.794,429536,0
1999-06-11,25.978,26.172,25.182,25.607,578408,0
1999-06-14,25.553,25.607,25.138,25.512,483892,0
1999-06-15,25.512,25.696,25.421,25.512,306280,0
1999-06-16,25.553,26.636,25.553,26.262,444210,0
1999-06-17,26.262,27.011,26.262,26.827,404406,0
1999-06-18,26.827,26.918,26.495,26.595,632040,0
1999-06-21,26.544,26.636,26.262,26.636,215490,0
1999-06-22,26.262,26.827,26.12,26.595,281030,0
1999-06-23,26.313,26.495,25.978,26.03,250362,0
1999-06-24,25.888,25.888,25.323,25.371,409339,0
1999-06-25,25.607,26.211,25.607,26.12,284874,0
1999-06-28,26.262,26.827,26.12,26.728,350651,0
1999-06-29,26.728,26.968,26.313,26.918,522132,0
1999-06-30,26.728,27.666,26.211,27.524,631560,0
1999-07-01,27.152,27.201,26.685,26.968,462004,0
1999-07-02,26.968,27.152,26.918,27.06,341153,0
1999-07-06,26.869,27.383,26.685,27.11,334182,0
1999-07-07,26.918,27.201,26.778,27.201,213926,0
1999-07-08,26.827,26.968,26.544,26.636,284032,0
1999-07-09,26.636,27.11,26.495,27.011,260827,0
1999-07-12,27.011,27.251,26.453,26.595,745799,0
1999-07-13,26.544,26.778,26.12,26.211,538007,0
1999-07-14,26.319,26.653,26.319,26.462,328407,0
1999-07-15,26.604,27.36,26.512,27.36,543899,0
1999-07-16,27.36,27.36,27.12,27.31,366646,0
1999-07-19,27.259,27.683,27.168,27.452,425090,0
1999-07-20,27.452,27.683,27.027,27.076,438434,0
1999-07-21,27.027,27.452,26.977,27.12,312052,0
1999-07-22,27.12,27.36,26.836,27.168,300748,0
1999-07-23,27.168,27.542,26.793,26.977,414988,0
1999-07-26,26.977,27.683,26.935,27.168,262266,0
1999-07-27,27.12,27.168,26.653,26.977,490266,0
1999-07-28,27.027,27.825,26.977,27.641,699142,0
1999-07-29,27.168,27.168,26.793,27.168,495679,0
1999-07-30,27.076,27.452,26.604,26.604,532714,0
1999-08-02,26.977,27.401,26.744,26.935,442889,0
1999-08-03,27.076,27.12,26.604,26.653,526582,0
1999-08-04,26.653,27.218,26.41,26.462,400195,0
1999-08-05,26.41,26.512,25.846,26.319,417151,0
1999-08-06,26.129,26.319,25.898,26.129,426053,0
1999-08-09,26.085,26.694,25.987,26.226,449621,0
1999-08-10,26.038,26.129,25.28,25.562,273813,0
1999-08-11,25.371,26.129,25.332,26.085,486419,0
1999-08-12,25.987,27.31,25.846,26.744,882645,0
1999-08-13,26.935,27.36,26.744,27.36,323355,0
1999-08-16,27.168,27.218,26.462,26.744,503733,0
1999-08-17,26.977,27.076,26.744,27.027,603060,0
1999-08-18,27.027,27.027,26.604,26.935,402120,0
1999-08-19,26.512,26.836,26.368,26.512,284633,0
1999-08-20,26.038,26.368,25.945,26.272,1185677,0
1999-08-23,26.368,27.452,26.368,27.452,532356,0
1999-08-24,27.168,27.5,27.027,27.31,319264,0
1999-08-25,27.259,27.259,26.18,26.836,365682,0
1999-08-26,26.462,26.793,26.18,26.272,248561,0
1999-08-27,26.226,26.512,25.803,25.803,335017,0
1999-08-30,25.846,26.085,24.856,24.856,323717,0
1999-08-31,24.947,25.562,24.947,25.28,462729,0
1999-09-01,25.191,25.562,25.191,25.421,273573,0
1999-09-02,25.28,25.28,24.574,24.947,305921,0
1999-09-03,25.421,26.41,25.421,25.803,487259,0
1999-09-07,25.803,25.846,24.806,25.05,335504,0
1999-09-08,24.907,25.755,24.574,25.138,440957,0
1999-09-09,25.138,25.138,24.574,24.806,272972,0
1999-09-10,25.05,25.191,24.524,25.138,350531,0
1999-09-13,24.856,24.907,24.291,24.432,359069,0
1999-09-14,24.291,24.341,23.915,23.96,260463,0
1999-09-15,24.241,24.665,24.15,24.2,322636,0
1999-09-16,24.765,24.765,23.817,24.291,360993,0
1999-09-17,24.291,24.806,23.96,24.432,945177,0
1999-09-20,24.625,24.665,24.15,24.2,473069,0
1999-09-21,23.675,24.007,23.302,23.393,308327,0
1999-09-22,23.393,23.773,23.108,23.393,317464,0
1999-09-23,23.393,23.915,23.019,23.351,440723,0
1999-09-24,23.067,23.393,22.785,23.25,435072,0
1999-09-27,23.302,23.534,23.019,23.108,313734,0
1999-09-28,22.878,23.351,22.785,23.302,392381,0
1999-09-29,23.302,23.534,23.019,23.019,207674,0
1999-09-30,22.968,24.432,22.968,24.432,560972,0
1999-10-01,24.15,24.2,23.534,24.007,404044,0
1999-10-04,23.96,24.856,23.96,24.856,317585,0
1999-10-05,24.665,25.05,23.96,24.483,745921,0
1999-10-06,24.483,25.05,24.483,25.05,425688,0
1999-10-07,24.907,24.947,24.382,24.625,355102,0
1999-10-08,24.765,25.614,24.625,25.512,365205,0
1999-10-11,25.421,25.512,25.088,25.088,209483,0
1999-10-12,24.907,25.088,24.524,24.665,295461,0
1999-10-13,24.681,24.773,24.108,24.25,292812,0
1999-10-14,24.2,24.773,23.684,24.533,467300,0
1999-10-15,23.542,23.773,23.067,23.067,469578,0
1999-10-18,23.442,23.872,23.209,23.773,337786,0
1999-10-19,24.157,24.581,23.969,24.057,301710,0
1999-10-20,24.299,24.533,24.014,24.442,330210,0
1999-10-21,24.25,24.391,23.872,24.299,268400,0
1999-10-22,24.49,25.198,24.2,25.198,519848,0
1999-10-25,25.006,25.006,24.533,24.773,381678,0
1999-10-26,24.681,24.915,24.348,24.442,193846,0
1999-10-27,24.723,25.819,24.681,25.58,375425,0
1999-10-28,26.387,27.434,26.336,27.334,782355,0
1999-10-29,27.334,27.758,27.052,27.616,767443,0
1999-11-01,27.666,27.717,27.052,27.524,491831,0
1999-11-02,27.758,27.949,27.383,27.808,529467,0
1999-11-03,28.001,28.001,27.383,27.476,518285,0
1999-11-04,27.524,27.758,27.334,27.476,380835,0
1999-11-05,27.949,28.051,27.808,27.949,299669,0
1999-11-08,28.001,28.091,27.909,28.051,365806,0
1999-11-09,28.051,28.191,27.193,27.285,205148,0
1999-11-10,26.861,27.193,26.72,27.052,227756,0
1999-11-11,26.861,26.951,26.478,26.769,254934,0
1999-11-12,26.91,27.808,26.809,27.808,275374,0
1999-11-15,27.576,27.758,27.193,27.758,287881,0
1999-11-17,27.666,27.858,26.951,27.003,260104,0
1999-11-18,26.578,27.101,26.527,26.951,414384,0
1999-11-19,26.951,26.951,26.478,26.72,278982,0
1999-11-22,26.245,26.336,26.005,26.005,249642,0
1999-11-23,25.58,25.961,25.58,25.58,345480,0
1999-11-24,26.103,26.103,25.632,25.669,302434,0
1999-11-26,25.528,25.819,25.438,25.632,101132,0
1999-11-29,25.247,25.247,24.391,24.632,443727,0
1999-11-30,24.581,24.964,24.391,24.49,963335,0
1999-12-01,24.442,24.915,24.348,24.822,568906,0
1999-12-02,24.723,24.964,24.49,24.533,373862,0
1999-12-03,24.49,25.961,24.49,25.298,555322,0
1999-12-06,25.34,25.388,24.533,24.681,566622,0
1999-12-07,24.581,24.581,23.442,23.633,371097,0
1999-12-08,24.2,24.2,22.968,23.108,362796,0
1999-12-09,23.108,23.684,23.019,23.161,463932,0
1999-12-10,23.585,23.633,23.25,23.393,388408,0
1999-12-13,22.878,23.108,22.494,22.635,574683,0
1999-12-14,22.685,22.878,22.304,22.402,488943,0
1999-12-15,22.304,22.878,22.163,22.685,687357,0
1999-12-16,23.161,23.302,22.111,22.352,1043664,0
1999-12-17,22.352,22.352,20.97,20.97,2159597,0
1999-12-20,21.165,21.739,21.121,21.121,1318556,0
1999-12-21,21.215,21.356,21.121,21.263,961050,0
1999-12-22,21.074,21.263,20.739,20.881,874950,0
1999-12-23,20.881,21.215,20.83,21.215,478480,0
1999-12-27,21.215,21.405,20.83,20.83,694692,0
1999-12-28,20.642,21.215,20.642,20.881,460443,0
1999-12-29,20.83,21.215,20.83,21.022,453829,0
1999-12-30,20.83,21.215,20.692,20.739,588270,0
1999-12-31,20.692,20.881,20.692,20.792,487020,0
2000-01-03,20.596,20.642,19.459,19.6,686994,0
2000-01-04,19.6,19.652,18.794,19.028,921965,0
2000-01-05,19.077,19.5,18.935,19.267,745799,0
2000-01-06,19.318,20.265,19.219,20.165,831540,0
2000-01-07,20.692,20.692,20.076,20.316,696856,0
2000-01-10,20.407,20.5,19.5,19.793,574317,0
2000-01-11,19.6,19.692,19.179,19.267,384441,0
2000-01-12,19.517,20.183,19.467,19.9,619654,0
2000-01-13,20.333,21.904,20.333,21.521,2392400,0
2000-01-14,21.623,22.386,21.623,22.339,1234620,0
2000-01-18,22.197,22.197,21.19,21.331,1297150,0
2000-01-19,21.713,21.811,20.908,21.05,689761,0
2000-01-20,21.05,21.138,20.183,20.281,518644,0
2000-01-21,20.808,20.808,20.234,20.474,604624,0
2000-01-24,20.474,20.474,19.709,19.9,490025,0
2000-01-25,19.799,20.234,19.609,19.9,549069,0
2000-01-26,19.949,21.138,19.851,21.138,835869,0
2000-01-27,21.811,21.953,21.138,21.43,802318,0
2000-01-28,21.237,21.237,20.565,21.138,822880,0
2000-01-31,20.948,21.521,20.667,21.521,1000132,0
2000-02-01,21.521,22.003,21.138,21.811,763717,0
2000-02-02,22.296,22.296,21.43,21.571,738341,0
2000-02-03,21.521,21.904,21.29,21.811,985582,0
2000-02-04,21.764,21.764,20.948,21.05,473910,0
2000-02-07,19.186,20.091,19.186,20.091,2510609,0
2000-02-08,20.041,20.183,19.851,19.949,1166441,0
2000-02-09,20.041,20.041,19.659,19.851,1293424,0
2000-02-10,19.709,19.851,19.134,19.326,453108,0
2000-02-11,19.326,19.799,19.134,19.419,725838,0
2000-02-14,19.467,19.517,18.894,19.134,818190,0
2000-02-15,19.134,19.799,18.993,19.709,937359,0
2000-02-16,19.609,19.709,19.085,19.134,591034,0
2000-02-17,19.134,19.226,18.13,18.42,772974,0
2000-02-18,18.463,18.561,17.889,18.036,788249,0
2000-02-22,18.178,18.463,17.889,18.32,508301,0
2000-02-23,18.32,18.32,17.657,17.657,517081,0
2000-02-24,17.747,17.889,16.89,17.315,955877,0
2000-02-25,17.695,17.796,17.223,17.365,607272,0
2000-02-28,17.463,18.079,17.365,17.845,612198,0
2000-02-29,17.657,17.986,17.271,17.986,691201,0
2000-03-01,17.937,17.986,17.315,17.695,519608,0
2000-03-02,17.553,17.604,17.12,17.604,660902,0
2000-03-03,17.223,18.036,17.223,17.889,678821,0
2000-03-06,17.796,17.796,16.978,17.315,566622,0
2000-03-07,17.412,17.412,16.838,16.838,591278,0
2000-03-08,16.649,17.081,16.598,16.93,547140,0
2000-03-09,16.93,17.553,16.838,17.553,624583,0
2000-03-10,17.553,17.553,17.081,17.271,565303,0
2000-03-13,16.838,17.506,16.838,17.506,553517,0
2000-03-14,17.315,17.315,16.598,17.12,549907,0
2000-03-15,16.93,19.134,16.791,18.993,1435198,0
2000-03-16,18.944,20.908,18.702,20.908,1433756,0
2000-03-17,21.096,21.096,19.758,20.474,1226925,0
2000-03-20,20.333,20.423,19.134,19.992,1232335,0
2000-03-21,19.9,21.138,19.9,21.138,1234139,0
2000-03-22,21.05,21.331,20.757,21.237,531271,0
2000-03-23,21.05,21.904,20.808,21.904,735938,0
2000-03-24,21.623,22.055,21.138,21.713,795465,0
2000-03-27,21.331,21.38,20.667,21.05,474272,0
2000-03-28,20.948,21.43,20.808,21.096,478119,0
2000-03-29,22.003,22.003,21.19,21.571,555198,0
2000-03-30,21.19,21.38,20.757,20.908,472825,0
2000-03-31,20.474,21.48,20.423,21.48,719823,0
2000-04-03,21.331,22.487,21.331,22.437,675213,0
2000-04-04,22.676,22.96,21.811,22.719,1290781,0
2000-04-05,22.487,22.676,22.055,22.145,411142,0
2000-04-06,22.578,22.578,21.521,22.003,353300,0
2000-04-07,21.713,21.864,21.331,21.331,356303,0
2000-04-10,21.237,21.713,20.757,21.571,468619,0
2000-04-11,21.764,21.764,21.237,21.43,401400,0
2000-04-12,21.58,23.028,21.58,22.111,773457,0
2000-04-13,21.387,21.971,21.387,21.537,446491,0
2000-04-14,21.105,21.147,19.851,20.091,816507,0
2000-04-17,19.992,20.623,19.949,20.525,710209,0
2000-04-18,20.14,20.766,20.041,20.712,513955,0
2000-04-19,20.908,20.908,19.9,20.234,340793,0
2000-04-20,20.333,20.572,19.851,20.383,792937,0
2000-04-24,20.383,21.147,20.091,20.766,390938,0
2000-04-25,20.572,21.872,20.572,21.63,637811,0
2000-04-26,21.872,21.872,20.956,20.956,630478,0
2000-04-27,20.572,20.712,20.041,20.234,509387,0
2000-04-28,20.525,20.623,20.041,20.525,1233179,0
2000-05-01,20.623,21.147,20.234,20.766,674486,0
2000-05-02,20.863,20.863,20.333,20.712,732929,0
2000-05-03,20.667,21.006,20.383,20.423,800153,0
2000-05-04,20.333,20.333,19.949,20.091,614727,0
2000-05-05,19.992,20.183,19.9,19.992,290888,0
2000-05-08,19.9,20.815,19.9,20.281,405728,0
2000-05-09,20.234,20.766,20.234,20.474,413905,0
2000-05-10,20.474,20.667,20.14,20.281,718263,0
2000-05-11,20.333,21.147,20.333,20.908,718743,0
2000-05-12,20.572,21.347,20.525,21.147,619293,0
2000-05-15,21.006,21.537,20.908,21.439,686034,0
2000-05-16,21.489,21.489,20.863,21.006,457437,0
2000-05-17,20.815,20.908,20.525,20.863,249642,0
2000-05-18,20.815,21.537,20.815,21.297,623024,0
2000-05-19,21.147,21.197,20.423,20.525,386848,0
2000-05-22,20.863,21.147,20.572,21.147,532113,0
2000-05-23,21.105,21.92,21.105,21.677,591875,0
2000-05-24,21.872,22.502,21.82,22.262,542335,0
2000-05-25,22.502,22.518,21.489,21.63,726076,0
2000-05-26,22.163,22.694,21.872,22.163,500847,0
2000-05-30,22.021,22.352,22.021,22.304,526703,0
2000-05-31,22.304,22.595,22.111,22.595,438558,0
2000-06-01,22.402,23.46,22.352,23.46,1102706,0
2000-06-02,23.852,24.574,23.657,24.474,1134930,0
2000-06-05,23.992,24.041,23.218,23.32,459359,0
2000-06-06,22.886,23.028,22.262,22.694,577203,0
2000-06-07,22.644,23.125,22.595,22.835,384928,0
2000-06-08,22.785,22.886,21.971,22.352,376507,0
2000-06-09,22.595,22.595,21.779,21.82,370616,0
2000-06-12,21.63,22.262,21.63,21.996,363040,0
2000-06-13,21.92,22.163,21.779,22.111,269725,0
2000-06-14,22.021,22.304,22.021,22.262,388776,0
2000-06-15,21.82,21.971,20.474,20.712,929540,0
2000-06-16,20.908,20.908,19.419,19.684,978966,0
2000-06-19,19.467,20.383,19.467,20.041,832621,0
2000-06-20,19.949,20.234,19.9,20.14,829736,0
2000-06-21,20.041,20.091,19.467,19.709,380356,0
2000-06-22,19.609,20.041,19.467,20.041,652123,0
2000-06-23,20.041,20.281,19.9,19.992,726798,0
2000-06-26,19.799,20.14,19.709,20.041,1061580,0
2000-06-27,20.14,20.234,19.949,20.041,599094,0
2000-06-28,20.041,20.383,19.9,19.907,583220,0
2000-06-29,19.709,19.799,19.179,19.267,939287,0
2000-06-30,19.179,19.179,18.402,18.402,1065907,0
2000-07-03,18.503,19.609,18.503,19.56,617371,0
2000-07-05,19.508,20.183,19.366,19.751,747239,0
2000-07-06,19.751,20.525,19.751,19.992,3917310,0
2000-07-07,19.992,20.766,19.949,20.623,1054242,0
2000-07-10,20.623,20.956,20.525,20.712,966459,0
2000-07-11,20.908,21.297,20.863,21.297,1228730,0
2000-07-12,21.38,21.571,20.792,20.89,1280919,0
2000-07-13,20.65,20.696,20.208,20.455,517199,0
2000-07-14,20.407,20.988,20.407,20.792,769608,0
2000-07-17,20.838,20.89,20.014,20.208,859195,0
2000-07-18,20.165,20.165,19.576,19.825,1017328,0
2000-07-19,19.865,20.068,19.625,19.724,588512,0
2000-07-20,19.625,20.5,19.625,20.307,742673,0
2000-07-21,19.825,20.359,19.675,19.724,621700,0
2000-07-24,19.534,20.014,19.435,19.966,592601,0
2000-07-25,20.117,20.258,19.776,19.917,325880,0
2000-07-26,19.435,19.776,19.242,19.435,844285,0
2000-07-27,19.334,19.625,18.803,19.334,983774,0
2000-07-28,19.043,19.143,18.561,18.702,755540,0
2000-07-31,18.511,19.384,18.511,19.384,1272619,0
2000-08-01,19.435,19.484,19.143,19.435,457918,0
2000-08-02,19.435,19.917,19.286,19.865,802797,0
2000-08-03,19.865,20.596,19.776,20.596,762273,0
2000-08-04,20.55,21.23,20.55,21.082,859318,0
2000-08-07,21.082,21.082,20.55,20.988,576603,0
2000-08-08,20.941,20.988,20.55,20.941,454671,0
2000-08-09,20.89,20.941,20.165,20.941,792215,0
2000-08-10,20.988,21.331,20.89,21.082,803397,0
2000-08-11,21.331,21.38,21.082,21.331,421000,0
2000-08-14,21.281,21.281,20.792,21.23,402602,0
2000-08-15,20.941,21.082,20.748,20.941,357509,0
2000-08-16,20.838,21.082,20.55,20.65,335863,0
2000-08-17,20.838,20.941,20.55,20.838,469102,0
2000-08-18,20.65,20.65,20.407,20.5,468500,0
2000-08-21,20.407,20.55,20.258,20.407,436753,0
2000-08-22,20.455,20.89,20.407,20.838,445533,0
2000-08-23,20.696,20.748,20.407,20.5,528263,0
2000-08-24,20.359,20.5,20.307,20.359,457074,0
2000-08-25,20.455,20.65,20.359,20.55,461166,0
2000-08-28,20.455,20.89,20.455,20.748,477876,0
2000-08-29,20.65,20.65,20.407,20.455,500728,0
2000-08-30,20.258,20.89,20.258,20.748,680260,0
2000-08-31,20.55,21.331,20.5,21.05,648995,0
2000-09-01,20.89,21.181,20.407,20.748,569873,0
2000-09-05,20.941,21.181,20.65,20.89,615446,0
2000-09-06,21.082,21.421,21.082,21.331,977764,0
2000-09-07,21.38,21.623,21.281,21.571,774661,0
2000-09-08,21.623,22.394,21.571,22.304,1182793,0
2000-09-11,22.252,22.785,22.204,22.685,1068193,0
2000-09-12,22.737,22.835,22.635,22.737,1210692,0
2000-09-13,22.785,23.267,22.785,23.267,1484626,0
2000-09-14,23.267,23.469,23.125,23.267,1424262,0
2000-09-15,23.32,23.469,23.077,23.177,2147692,0
2000-09-18,23.125,23.125,22.595,22.595,1124591,0
2000-09-19,22.595,22.886,22.445,22.737,591395,0
2000-09-20,22.635,22.635,22.304,22.635,554118,0
2000-09-21,22.494,22.595,22.153,22.445,436633,0
2000-09-22,22.445,22.635,22.055,22.595,954194,0
2000-09-25,22.494,22.934,22.445,22.886,483173,0
2000-09-26,22.544,23.125,22.494,23.028,714052,0
2000-09-27,23.028,23.267,22.685,23.226,725118,0
2000-09-28,23.267,23.657,23.226,23.657,1078654,0
2000-09-29,23.657,23.657,23.177,23.418,546662,0
2000-10-02,23.267,23.71,22.737,23.71,561816,0
2000-10-03,23.559,24.291,23.559,24.099,1062179,0
2000-10-04,23.95,24.241,23.418,23.71,837070,0
2000-10-05,23.71,24.05,23.609,23.657,520451,0
2000-10-06,23.469,23.657,22.394,22.835,763955,0
2000-10-09,22.886,22.977,22.544,22.595,396949,0
2000-10-10,22.635,22.685,21.811,22.012,567587,0
2000-10-11,21.996,21.996,20.815,21.795,927140,0
2000-10-12,21.846,21.896,20.815,21.455,1038972,0
2000-10-13,21.254,22.286,21.254,22.235,877957,0
2000-10-16,22.235,22.487,21.996,22.437,611599,0
2000-10-17,22.527,22.728,21.795,21.896,1180267,0
2000-10-18,21.896,22.087,21.206,21.945,1016123,0
2000-10-19,21.945,22.578,21.795,22.487,638895,0
2000-10-20,22.386,22.728,22.386,22.629,430622,0
2000-10-23,22.676,22.676,22.487,22.527,381916,0
2000-10-24,22.527,23.067,22.527,23.067,724396,0
2000-10-25,23.067,23.609,22.927,23.46,977526,0
2000-10-26,23.508,23.759,23.168,23.408,997484,0
2000-10-27,23.408,24.25,23.366,23.95,690120,0
2000-10-30,24,24.641,24,24.641,998688,0
2000-10-31,24.69,24.98,24.291,24.98,871464,0
2000-11-01,24.98,24.98,24.442,24.69,951429,0
2000-11-02,24.931,25.614,24.931,25.421,1314345,0
2000-11-03,25.27,25.863,25.27,25.661,957321,0
2000-11-06,25.571,25.74,25.421,25.571,740991,0
2000-11-07,25.474,25.661,25.221,25.519,513473,0
2000-11-08,25.519,25.519,24.831,25.421,423768,0
2000-11-09,24.782,25.863,24.782,25.863,880962,0
2000-11-10,25.81,25.863,25.173,25.371,701785,0
2000-11-13,25.031,25.13,24.442,24.732,792937,0
2000-11-14,24.589,25.173,24.541,24.782,632163,0
2000-11-15,24.589,24.641,23.95,24.49,780915,0
2000-11-16,24.49,24.589,24.2,24.442,515395,0
2000-11-17,24.341,24.732,23.852,24.15,756744,0
2000-11-20,24.2,24.2,23.408,23.759,485819,0
2000-11-21,23.808,24.25,23.559,24.25,525260,0
2000-11-22,24.25,24.25,23.609,23.808,395506,0
2000-11-24,23.9,24.2,23.9,24.05,193123,0
2000-11-27,24.099,24.69,24.099,24.541,390216,0
2000-11-28,24.541,25.221,24.541,25.13,941209,0
2000-11-29,25.13,25.913,25.13,25.863,718860,0
2000-11-30,25.474,26.353,25.221,26.153,1386260,0
2000-12-01,26.153,26.644,26.153,26.404,1079496,0
2000-12-04,26.203,26.203,25.713,25.961,787167,0
2000-12-05,25.08,26.595,25.08,26.254,1575896,0
2000-12-06,26.254,26.845,25.323,25.764,2145528,0
2000-12-07,25.571,26.694,25.421,26.644,1462374,0
2000-12-08,26.744,27.383,26.694,27.285,1448549,0
2000-12-11,27.183,27.524,27.036,27.476,1158264,0
2000-12-12,26.943,27.135,26.845,27.036,575041,0
2000-12-13,26.987,27.183,26.694,26.895,878075,0
2000-12-14,26.254,26.304,25.81,26.304,901406,0
2000-12-15,26.254,26.544,26.203,26.453,1419566,0
2000-12-18,26.453,27.916,26.453,27.476,1657910,0
2000-12-19,27.624,28.167,27.476,27.916,1609084,0
2000-12-20,28.017,28.407,27.774,28.307,1516131,0
2000-12-21,28.266,28.947,28.167,28.947,1503260,0
2000-12-22,28.996,29.779,28.947,29.587,1841651,0
2000-12-26,29.488,29.779,29.388,29.779,842847,0
2000-12-27,29.779,29.978,29.587,29.978,866890,0
2000-12-28,29.779,29.978,29.68,29.779,1060257,0
2000-12-29,29.779,29.879,29.147,29.239,835146,0
2001-01-02,28.215,28.507,28.215,28.307,1246765,0
2001-01-03,28.357,29.339,27.867,29.339,1508795,0
2001-01-04,29.147,29.879,29.098,29.68,2453369,0
2001-01-05,29.729,29.779,28.947,29.098,1358840,0
2001-01-08,28.947,28.996,28.457,28.8,848494,0
2001-01-09,28.848,28.996,27.825,27.916,1280919,0
2001-01-10,27.949,29.23,27.808,29.138,1277314,0
2001-01-11,28.941,29.19,28.838,29.138,1055808,0
2001-01-12,29.138,29.19,27.758,28.499,1258189,0
2001-01-16,28.499,28.941,28.15,28.889,1388182,0
2001-01-17,28.99,29.43,28.838,29.279,1097536,0
2001-01-18,29.331,29.381,28.889,29.19,1872074,0
2001-01-19,29.19,29.19,28.398,28.838,1519375,0
2001-01-22,28.838,29.23,28.689,28.941,1133610,0
2001-01-23,29.138,29.531,29.089,29.43,962855,0
2001-01-24,28.001,28.59,27.901,28.398,3066892,0
2001-01-25,28.398,28.59,28.249,28.59,1491356,0
2001-01-26,28.59,28.941,28.249,28.941,1003860,0
2001-01-29,28.98,29.579,28.748,29.08,1231612,0
2001-01-30,28.791,29.172,28.598,29.156,1139261,0
2001-01-31,29.156,29.156,28.757,28.889,1504946,0
2001-02-01,28.889,28.947,28.631,28.808,867135,0
2001-02-02,28.88,29.347,28.83,29.031,1462260,0
2001-02-05,28.872,29.106,28.872,29.072,1351986,0
2001-02-06,29.072,29.072,28.682,28.739,1079496,0
2001-02-07,28.682,29.04,28.682,28.815,773941,0
2001-02-08,28.83,29.031,28.83,28.88,900682,0
2001-02-09,28.872,29.19,28.838,29.072,1065670,0
2001-02-12,29.205,29.454,29.19,29.289,981492,0
2001-02-13,29.19,29.405,29.098,29.156,1384335,0
2001-02-14,29.156,29.381,29.031,29.205,744235,0
2001-02-15,29.19,29.214,28.791,28.996,846932,0
2001-02-16,28.996,29.413,28.947,29.331,1511799,0
2001-02-20,29.298,29.306,28.838,28.889,1130361,0
2001-02-21,28.889,28.947,28.791,28.848,1181945,0
2001-02-22,28.8,28.8,27.595,28.115,1785256,0
2001-02-23,27.8,28.315,27.683,28.249,1484263,0
2001-02-26,28.241,28.581,27.924,28.499,1045828,0
2001-02-27,28.739,28.941,28.441,28.864,1065428,0
2001-02-28,28.872,28.872,28.159,28.499,852220,0
2001-03-01,28.299,28.716,28.115,28.682,987864,0
2001-03-02,28.682,29.122,28.682,28.955,1210812,0
2001-03-05,28.947,29.064,28.473,28.581,1101502,0
2001-03-06,28.59,28.765,28.473,28.517,705032,0
2001-03-07,28.507,28.838,28.398,28.838,588030,0
2001-03-08,28.838,28.947,28.64,28.915,424727,0
2001-03-09,28.581,28.631,28.058,28.143,616891,0
2001-03-12,27.749,27.766,26.918,27.011,890341,0
2001-03-13,26.711,27.616,26.659,27.61,1180628,0
2001-03-14,26.8,27.193,26.436,26.869,1472840,0
2001-03-15,27.092,27.901,27.085,27.901,1165476,0
2001-03-16,27.452,27.949,27.401,27.524,1828059,0
2001-03-19,27.334,27.774,26.91,27.743,919924,0
2001-03-20,27.659,27.674,27.085,27.12,707560,0
2001-03-21,27.092,27.092,26.071,26.129,1454322,0
2001-03-22,26.03,26.03,23.852,24.782,2724416,0
2001-03-23,24.847,26.236,24.847,26.22,1637104,0
2001-03-26,26.153,26.667,26.153,26.667,777784,0
2001-03-27,26.667,27.292,26.436,27.218,1288010,0
2001-03-28,26.879,27.334,26.861,27.251,851983,0
2001-03-29,27.251,27.632,27.135,27.383,1067711,0
2001-03-30,27.409,27.743,27.409,27.743,1150447,0
2001-04-02,27.743,28.398,27.666,27.909,1507832,0
2001-04-03,27.749,27.966,27.524,27.603,1216461,0
2001-04-04,27.452,27.462,26.604,27.018,1251215,0
2001-04-05,27.092,27.808,27.092,27.783,794384,0
2001-04-06,27.61,27.966,27.209,27.491,1351503,0
2001-04-09,27.991,27.991,27.367,27.524,741589,0
2001-04-10,27.726,28.182,27.726,27.766,978729,0
2001-04-11,27.749,28.082,27.443,27.5,1248209,0
2001-04-12,27.524,27.71,27.35,27.452,1070960,0
2001-04-16,27.632,27.743,27.018,27.301,1192656,0
2001-04-17,27.292,27.624,27.027,27.624,1229334,0
2001-04-18,27.55,28.457,27.243,28.284,1864980,0
2001-04-19,28.407,28.464,28.191,28.299,1150926,0
2001-04-20,28.191,28.366,28.098,28.339,1065670,0
2001-04-23,28.424,28.464,28.175,28.207,1257105,0
2001-04-24,28.307,28.507,28.223,28.315,798949,0
2001-04-25,28.115,28.464,28.115,28.449,636609,0
2001-04-26,28.424,28.574,28.182,28.215,749765,0
2001-04-27,28.383,28.658,28.191,28.658,689641,0
2001-04-30,28.667,28.782,27.909,28.124,772853,0
2001-05-01,28.124,28.332,27.8,28.332,631078,0
2001-05-02,28.49,28.623,27.891,28.581,730766,0
2001-05-03,28.383,28.933,28.207,28.907,1744005,0
2001-05-04,28.782,29.122,28.557,29.122,894429,0
2001-05-07,29.122,29.172,28.83,29.064,566384,0
2001-05-08,28.907,28.947,28.59,28.739,487980,0
2001-05-09,28.706,28.765,28.574,28.739,431343,0
2001-05-10,28.941,28.98,28.424,28.59,496879,0
2001-05-11,28.59,28.822,28.348,28.524,419198,0
2001-05-14,28.524,28.748,28.348,28.464,523693,0
2001-05-15,28.549,28.898,28.449,28.757,509144,0
2001-05-16,28.706,29.381,28.581,29.381,698177,0
2001-05-17,29.181,29.439,29.138,29.247,706116,0
2001-05-18,29.264,29.381,28.822,29.058,553517,0
2001-05-21,29.04,29.04,28.73,28.941,684591,0
2001-05-22,28.808,29.388,28.782,29.388,1216582,0
2001-05-23,29.381,29.381,28.822,29.089,762635,0
2001-05-24,29.098,29.239,28.424,28.848,1864256,0
2001-05-25,28.864,28.907,28.441,28.673,575162,0
2001-05-29,28.034,28.723,28.026,28.557,700587,0
2001-05-30,28.557,28.815,28.415,28.499,555681,0
2001-05-31,28.383,28.864,28.383,28.706,878676,0
2001-06-01,28.565,28.706,28.473,28.59,780190,0
2001-06-04,28.59,28.907,28.581,28.848,831057,0
2001-06-05,28.864,28.947,28.706,28.907,603544,0
2001-06-06,28.706,28.915,28.517,28.791,892986,0
2001-06-07,28.791,28.8,28.424,28.667,827930,0
2001-06-08,28.667,28.667,28.197,28.232,871581,0
2001-06-11,28.276,28.549,28.107,28.197,538486,0
2001-06-12,27.834,28.159,27.808,28.115,606429,0
2001-06-13,28.115,28.348,28.034,28.133,496637,0
2001-06-14,28.307,28.307,27.876,27.966,871464,0
2001-06-15,27.956,28.091,27.71,27.842,1488952,0
2001-06-18,27.842,28.115,27.585,28.115,872065,0
2001-06-19,28.307,28.383,28.073,28.223,519608,0
2001-06-20,28.383,28.706,28.324,28.574,933031,0
2001-06-21,28.574,29.381,28.107,29.298,1487267,0
2001-06-22,29.363,29.398,28.706,28.864,598249,0
2001-06-25,29.005,29.04,28.598,28.673,636373,0
2001-06-26,28.348,28.907,28.324,28.73,712970,0
2001-06-27,28.581,29.098,28.581,28.838,730289,0
2001-06-28,28.941,29.247,28.907,29.072,804841,0
2001-06-29,29.064,29.138,28.623,29.138,1141187,0
2001-07-02,29.023,29.279,28.83,29.197,866051,0
2001-07-03,29.298,29.298,28.907,29.222,326844,0
2001-07-05,29.138,29.239,28.864,29.005,507460,0
2001-07-06,28.848,28.941,28.598,28.673,606308,0
2001-07-09,28.464,28.98,28.266,28.915,1110039,0
2001-07-10,28.739,28.739,28.276,28.292,987986,0
2001-07-11,28.299,28.557,28.133,28.232,1428944,0
2001-07-12,28.332,28.557,27.858,28.517,937839,0
2001-07-13,28.524,28.88,28.415,28.815,779228,0
2001-07-16,28.996,29.08,28.549,28.667,845846,0
2001-07-17,28.667,29.113,28.432,29.106,663066,0
2001-07-18,28.996,29.381,28.996,29.381,1025264,0
2001-07-19,29.398,29.472,29.031,29.398,1129881,0
2001-07-20,29.197,29.446,29.113,29.239,887698,0
2001-07-23,29.197,29.439,29.005,29.058,619535,0
2001-07-24,28.898,29.19,28.83,28.872,660417,0
2001-07-25,28.83,29.106,28.616,29.106,564339,0
2001-07-26,28.782,29.439,28.782,29.381,746402,0
2001-07-27,29.43,29.513,29.271,29.398,727763,0
2001-07-30,29.496,29.504,29.122,29.321,554598,0
2001-07-31,29.405,29.673,29.353,29.522,761434,0
2001-08-01,29.754,29.771,29.554,29.713,649714,0
2001-08-02,29.904,29.945,29.729,29.813,736539,0
2001-08-03,29.836,30.185,29.629,30.045,1749176,0
2001-08-06,30.052,30.211,29.97,29.97,693010,0
2001-08-07,29.996,30.103,29.879,30.038,436030,0
2001-08-08,29.836,30.17,29.754,29.921,642626,0
2001-08-09,29.978,30.736,29.904,30.185,4175369,0
2001-08-10,30.038,30.502,30.021,30.395,1363770,0
2001-08-13,30.477,30.587,30.287,30.411,872300,0
2001-08-14,30.411,30.536,30.237,30.395,957321,0
2001-08-15,30.477,30.66,30.038,30.38,1137577,0
2001-08-16,30.295,30.678,30.194,30.66,1126153,0
2001-08-17,30.66,30.678,30.28,30.554,755540,0
2001-08-20,30.554,30.678,30.502,30.635,598491,0
2001-08-21,30.743,31.07,30.61,30.619,800513,0
2001-08-22,30.794,30.91,30.395,30.776,812899,0
2001-08-23,30.768,30.776,30.28,30.387,654287,0
2001-08-24,30.395,30.395,30.077,30.254,886614,0
2001-08-27,30.312,30.395,29.797,29.845,989311,0
2001-08-28,29.605,30.103,29.605,29.655,1045828,0
2001-08-29,29.665,30.077,29.331,29.372,1029954,0
2001-08-30,29.197,29.587,29.172,29.339,873988,0
2001-08-31,29.13,29.587,29.13,29.421,722352,0
2001-09-04,29.43,29.836,29.031,29.48,855467,0
2001-09-05,29.279,29.472,28.996,29.257,1077933,0
2001-09-06,29.098,29.247,28.955,28.964,1038370,0
2001-09-07,28.964,29.089,28.398,28.441,1111122,0
2001-09-10,28.073,28.49,27.956,28.415,795343,0
2001-09-17,27.595,27.595,26.313,27.234,1371109,0
2001-09-18,27.036,27.916,26.836,27.71,1121582,0
2001-09-19,27.717,28.266,27.603,27.901,1527554,0
2001-09-20,27.956,27.982,27.161,27.234,1446504,0
2001-09-21,26.111,27.392,26.079,26.853,1828780,0
2001-09-24,27.318,27.834,27.318,27.726,1243879,0
2001-09-25,27.8,27.867,27.392,27.85,887096,0
2001-09-26,28.284,28.398,27.641,28.043,1191571,0
2001-09-27,28.324,28.971,28.191,28.933,1056770,0
2001-09-28,28.83,29.413,28.723,29.156,1432314,0
2001-10-01,28.864,29.472,28.808,29.197,796304,0
2001-10-02,29.197,29.564,28.941,29.564,855708,0
2001-10-03,29.271,29.587,29.23,29.531,908135,0
2001-10-04,29.463,29.472,28.481,28.667,1404658,0
2001-10-05,28.464,28.606,27.343,27.766,1577098,0
2001-10-08,27.517,27.517,26.226,26.445,2053295,0
2001-10-09,26.636,26.784,26.313,26.544,1313024,0
2001-10-10,26.544,26.793,26.236,26.769,1290176,0
2001-10-11,26.769,27.452,26.744,26.968,1275747,0
2001-10-12,26.604,26.694,26.226,26.629,913552,0
2001-10-15,26.404,26.56,26.03,26.535,1105830,0
2001-10-16,26.56,27.152,26.504,26.711,1082502,0
2001-10-17,26.895,27.068,26.12,26.236,1133968,0
2001-10-18,26.053,26.236,25.854,25.945,955759,0
2001-10-19,25.945,26.022,25.64,25.953,626991,0
2001-10-22,25.794,26.313,25.794,26.226,648276,0
2001-10-23,26.187,26.427,25.996,26.163,720546,0
2001-10-24,26.203,26.667,26.153,26.519,642986,0
2001-10-25,26.519,26.879,25.92,26.8,755899,0
2001-10-26,26.728,27.135,26.427,26.995,788726,0
2001-10-29,26.72,26.744,26.138,26.427,795703,0
2001-10-30,26.226,26.236,25.929,26.18,663669,0
2001-10-31,26.427,26.427,25.803,25.88,1392629,0
2001-11-01,26.103,26.504,25.772,26.404,854506,0
2001-11-02,26.404,26.703,25.978,26.445,1610044,0
2001-11-05,26.519,27.127,26.519,27.036,993396,0
2001-11-06,27.011,27.409,26.869,27.367,1239793,0
2001-11-07,27.251,27.816,27.251,27.418,599572,0
2001-11-08,27.469,27.816,27.318,27.36,1497371,0
2001-11-09,27.443,27.443,27.052,27.383,871942,0
2001-11-12,27.383,27.383,26.586,27.243,1007347,0
2001-11-13,27.542,27.674,27.409,27.632,695411,0
2001-11-14,27.692,27.876,27.56,27.641,692405,0
2001-11-15,27.792,28.124,27.476,27.595,726679,0
2001-11-16,27.8,27.8,27.533,27.632,1076251,0
2001-11-19,27.632,28.167,27.632,27.858,585744,0
2001-11-20,27.858,27.974,27.65,27.842,574201,0
2001-11-21,27.683,27.949,27.568,27.641,375783,0
2001-11-23,27.56,28.017,27.56,27.974,195888,0
2001-11-26,27.956,28.051,27.749,27.924,879159,0
2001-11-27,27.924,28.058,27.624,27.834,624583,0
2001-11-28,27.842,27.842,27.409,27.462,787524,0
2001-11-29,27.616,27.842,27.409,27.808,728966,0
2001-11-30,27.568,27.734,27.533,27.533,594646,0
2001-12-03,27.542,27.542,27.027,27.292,802678,0
2001-12-04,27.409,27.876,27.301,27.717,670162,0
2001-12-05,27.816,28.175,27.568,28.034,847170,0
2001-12-06,28.091,28.339,28.043,28.207,760590,0
2001-12-07,28.133,28.391,28.009,28.315,612681,0
2001-12-10,28.215,28.266,28.026,28.058,535839,0
2001-12-11,28.257,28.391,27.942,28.091,711166,0
2001-12-12,27.942,28.223,27.884,28.143,537281,0
2001-12-13,27.816,28.017,27.726,27.901,834061,0
2001-12-14,27.783,28.124,27.641,28.124,1121222,0
2001-12-17,28.124,28.524,28.064,28.391,1714305,0
2001-12-18,28.391,28.716,28.357,28.631,974877,0
2001-12-19,28.539,29.13,28.539,29.106,1157180,0
2001-12-20,28.907,29.547,28.83,29.405,1851151,0
2001-12-21,29.405,29.587,29.049,29.222,3111621,0
2001-12-24,29.23,29.347,29.172,29.181,779350,0
2001-12-26,29.138,29.339,29.138,29.239,673410,0
2001-12-27,29.197,29.306,29.013,29.122,961050,0
2001-12-28,29.049,29.222,28.98,29.156,702988,0
2001-12-31,29.122,29.239,29.058,29.113,927498,0
2002-01-02,28.915,28.98,28.407,28.88,1222595,0
2002-01-03,28.782,29.138,28.682,29.089,806403,0
2002-01-04,29.156,29.454,29.031,29.205,753375,0
2002-01-07,29.156,29.504,29.156,29.363,887214,0
2002-01-08,28.898,29.106,28.706,28.815,938081,0
2002-01-09,28.808,29.023,28.524,28.539,1065789,0
2002-01-10,28.616,28.872,28.507,28.531,1269375,0
2002-01-11,28.49,28.606,28.124,28.133,1270696,0
2002-01-14,28.197,28.257,27.834,27.834,898397,0
2002-01-15,27.924,28.366,27.85,28.315,1284283,0
2002-01-16,28.107,28.374,27.632,28.064,1073845,0
2002-01-17,28.143,28.266,27.974,28.266,885531,0
2002-01-18,28.257,28.315,28.091,28.159,810134,0
2002-01-22,28.215,28.307,28.091,28.124,742311,0
2002-01-23,28.133,28.407,28.115,28.366,955759,0
2002-01-24,28.374,28.59,28.357,28.581,773337,0
2002-01-25,28.581,28.616,28.374,28.616,605948,0
2002-01-28,28.658,28.658,28.457,28.581,704194,0
2002-01-29,28.739,28.848,27.585,27.792,1734264,0
2002-01-30,27.792,28.339,27.509,28.082,1415118,0
2002-01-31,28.215,28.407,28.017,28.407,876633,0
2002-02-01,28.374,28.689,28.339,28.649,1517453,0
2002-02-04,28.815,28.815,27.766,27.825,1184357,0
2002-02-05,28.215,28.324,27.702,27.933,1452635,0
2002-02-06,27.891,28.058,27.462,27.816,1708170,0
2002-02-07,27.876,28.539,27.825,27.884,1666805,0
2002-02-08,28.415,28.415,28.034,28.374,1310858,0
2002-02-11,28.374,28.838,28.348,28.83,954676,0
2002-02-12,28.83,29.08,28.765,28.898,1211532,0
2002-02-13,28.907,29.331,28.83,29.298,981372,0
2002-02-14,29.106,29.564,29.031,29.405,1223922,0
2002-02-15,29.421,29.472,29.113,29.222,776226,0
2002-02-19,28.98,29.064,28.539,28.623,970069,0
2002-02-20,28.631,29.023,28.374,28.88,680023,0
2002-02-21,28.98,29.147,28.706,28.73,598132,0
2002-02-22,28.574,29.08,28.531,29.005,932670,0
2002-02-25,29.138,29.547,29.072,29.472,1155013,0
2002-02-26,29.347,29.836,29.321,29.696,1196500,0
2002-02-27,29.673,30.156,29.363,29.713,1516610,0
2002-02-28,29.713,30.068,29.673,29.836,929181,0
2002-03-01,29.805,30.156,29.754,30.129,907658,0
2002-03-04,30.219,30.635,30.185,30.627,1334912,0
2002-03-05,30.635,30.876,30.446,30.477,1649970,0
2002-03-06,30.453,30.876,30.361,30.82,1234740,0
2002-03-07,30.72,31.035,30.486,30.652,1431108,0
2002-03-08,30.952,30.977,30.536,30.71,1114247,0
2002-03-11,30.595,31.151,30.477,31.07,783919,0
2002-03-12,30.635,31.118,30.635,31.035,907057,0
2002-03-13,30.961,31.061,30.72,30.794,784639,0
2002-03-14,30.893,31.093,30.885,31.009,791855,0
2002-03-15,31.203,31.765,31.035,31.451,2629899,0
2002-03-18,31.517,31.593,31.251,31.526,677615,0
2002-03-19,31.526,31.642,31.392,31.517,689521,0
2002-03-20,31.435,31.459,31.168,31.184,889740,0
2002-03-21,30.994,31.142,30.644,30.91,1037288,0
2002-03-22,30.876,31.118,30.635,30.986,970308,0
2002-03-25,30.994,31.003,30.47,30.47,1038729,0
2002-03-26,30.37,30.794,30.287,30.695,1026825,0
2002-03-27,30.703,31.168,30.669,31.035,694932,0
2002-03-28,30.943,31.168,30.652,30.728,644186,0
2002-04-01,30.554,30.644,30.27,30.595,1040413,0
2002-04-02,30.544,30.752,30.461,30.627,825166,0
2002-04-03,30.678,30.678,30.121,30.219,740991,0
2002-04-04,30.437,30.461,30.077,30.27,846453,0
2002-04-05,30.353,30.644,30.27,30.32,739667,0
2002-04-08,30.237,30.519,30.121,30.437,633003,0
2002-04-09,30.461,30.66,30.387,30.536,1054004,0
2002-04-10,30.544,30.844,30.544,30.811,1011195,0
2002-04-11,30.811,30.836,30.28,30.303,964174,0
2002-04-12,30.177,30.177,29.821,30.148,1460453,0
2002-04-15,30.194,30.335,29.845,29.987,941930,0
2002-04-16,30.029,30.76,30.021,30.635,1380488,0
2002-04-17,30.554,30.802,30.303,30.736,1939413,0
2002-04-18,30.687,30.92,30.38,30.57,1440855,0
2002-04-19,30.635,30.91,30.494,30.802,1259756,0
2002-04-22,30.802,30.92,30.602,30.728,1147680,0
2002-04-23,30.687,30.968,30.579,30.802,1629045,0
2002-04-24,30.885,31.11,30.752,30.934,1130240,0
2002-04-25,30.76,30.92,30.635,30.862,1053164,0
2002-04-26,30.928,30.994,30.579,30.579,982333,0
2002-04-29,30.446,30.768,30.38,30.437,573120,0
2002-04-30,30.502,31.128,30.335,30.91,1569160,0
2002-05-01,31.009,31.491,30.786,31.344,2000381,0
2002-05-02,31.491,31.817,31.128,31.701,1715504,0
2002-05-03,31.659,31.899,31.491,31.842,1439652,0
2002-05-06,31.842,32.039,31.359,31.359,1472599,0
2002-05-07,31.392,31.701,31.268,31.283,1306409,0
2002-05-08,31.417,31.535,31.26,31.435,1826500,0
2002-05-09,31.417,31.476,31.009,31.017,1055085,0
2002-05-10,31.093,31.11,30.587,30.602,714295,0
2002-05-13,30.644,31.061,30.561,31.003,731851,0
2002-05-14,31.142,31.417,31.009,31.344,678218,0
2002-05-15,31.251,31.535,31.009,31.243,986063,0
2002-05-16,31.301,31.31,31.168,31.283,676533,0
2002-05-17,31.293,31.368,31.118,31.368,655369,0
2002-05-20,31.368,31.368,30.736,30.768,488100,0
2002-05-21,30.844,30.928,30.669,30.687,895031,0
2002-05-22,30.736,30.802,30.395,30.627,818911,0
2002-05-23,30.728,30.82,30.544,30.786,675931,0
2002-05-24,30.91,30.91,30.544,30.544,774179,0
2002-05-28,30.544,30.57,30.156,30.254,1061217,0
2002-05-29,30.312,30.437,30.148,30.148,744719,0
2002-05-30,30.148,30.353,30.029,30.344,1042942,0
2002-05-31,30.361,30.66,30.202,30.502,956718,0
2002-06-03,30.512,30.678,30.156,30.156,1097536,0
2002-06-04,30.156,30.327,29.828,29.961,1499899,0
2002-06-05,29.961,30.335,29.961,30.202,527784,0
2002-06-06,30.263,30.263,29.68,29.713,789209,0
2002-06-07,29.713,30.005,29.48,29.904,1340562,0
2002-06-10,29.953,30.27,29.828,30.156,907658,0
2002-06-11,30.327,30.47,29.863,29.863,864248,0
2002-06-12,29.937,30.28,29.828,30.148,1319396,0
2002-06-13,30.038,30.211,29.754,29.762,880478,0
2002-06-14,29.629,30.194,29.513,30.038,1169445,0
2002-06-17,30.185,31.003,30.162,30.885,1025866,0
2002-06-18,30.794,31.142,30.703,31.042,859797,0
2002-06-19,30.961,31.118,30.595,30.595,1020213,0
2002-06-20,30.768,31.017,30.595,30.768,1442654,0
2002-06-21,30.194,30.91,30.194,30.411,3444602,0
2002-06-24,30.519,30.644,29.937,30.446,1458773,0
2002-06-25,30.561,31.052,30.312,30.335,1138900,0
2002-06-26,29.828,30.287,29.513,30.077,1607039,0
2002-06-27,30.28,30.794,30.112,30.794,1147198,0
2002-06-28,30.587,31.359,30.587,31.335,2028884,0
2002-07-01,31.168,31.368,31.003,31.093,1151406,0
2002-07-02,30.968,31.176,30.644,30.644,1206242,0
2002-07-03,30.602,30.786,30.038,30.428,1197103,0
2002-07-05,30.477,31.168,30.335,31.168,684832,0
2002-07-08,31.135,31.401,31.003,31.168,989549,0
2002-07-09,31.159,31.359,30.536,30.587,717783,0
2002-07-10,30.619,30.934,29.879,29.879,1204555,0
2002-07-11,29.696,30.502,29.496,30.453,1737391,0
2002-07-12,30.28,30.38,29.665,29.771,1944703,0
2002-07-15,29.488,29.746,28.673,29.696,1810146,0
2002-07-16,29.696,29.879,28.971,29.113,2079148,0
2002-07-17,29.321,29.704,28.872,29.181,1055085,0
2002-07-18,29.181,29.222,27.717,27.717,1469834,0
2002-07-19,27.717,27.717,27.161,27.209,2211907,0
2002-07-22,27.003,27.301,26.319,26.744,1952883,0
2002-07-23,26.586,26.886,25.787,26.327,2031287,0
2002-07-24,25.888,27.842,25.74,27.61,1933403,0
2002-07-25,27.318,28.175,27.085,28.073,1352707,0
2002-07-26,28.017,28.716,27.825,28.716,1457687,0
2002-07-29,28.933,30.045,28.872,30.045,2360294,0
2002-07-30,29.845,29.845,28.964,29.613,1430271,0
2002-07-31,29.696,30.287,29.271,30.287,1482219,0
2002-08-01,30.37,30.428,29.721,30.103,1764930,0
2002-08-02,30.103,30.263,29.331,29.673,922327,0
2002-08-05,29.673,29.673,28.366,28.457,1297391,0
2002-08-06,28.682,29.854,28.658,29.347,1040176,0
2002-08-07,29.547,29.828,29.122,29.828,1130606,0
2002-08-08,29.696,30.82,29.446,30.76,1664642,0
2002-08-09,30.402,30.876,30.129,30.728,923532,0
2002-08-12,30.061,30.802,30.021,30.595,781754,0
2002-08-13,30.428,30.952,30.121,30.237,1112202,0
2002-08-14,30.237,31.035,29.754,31.035,1126035,0
2002-08-16,30.786,31.077,30.728,30.893,659700,0
2002-08-19,31.003,31.293,30.893,31.293,929303,0
2002-08-20,30.862,31.142,30.72,30.776,701785,0
2002-08-21,30.92,31.184,30.527,31.026,944094,0
2002-08-22,30.893,31.234,30.794,31.151,850418,0
2002-08-23,31.085,31.085,30.477,30.669,909702,0
2002-08-26,30.869,31.243,30.561,31.194,728483,0
2002-08-27,31.243,31.375,30.934,31.135,1053523,0
2002-08-28,31.118,31.128,30.335,30.57,914873,0
2002-08-29,30.486,31.159,30.194,30.943,1476926,0
2002-08-30,30.678,31.344,30.395,31.128,1325049,0
2002-09-03,30.595,30.71,29.945,30.263,1422333,0
2002-09-04,30.411,31.035,30.185,30.928,1548720,0
2002-09-05,30.446,31.077,30.387,30.885,1393834,0
2002-09-06,31.085,31.293,30.92,31.118,1340562,0
2002-09-09,31.003,31.476,30.752,31.335,905970,0
2002-09-10,31.168,31.176,30.853,31.101,2232589,0
2002-09-11,31.251,31.283,30.986,30.986,937478,0
2002-09-12,30.994,30.994,30.327,30.353,1763968,0
2002-09-13,30.353,30.669,29.921,30.57,1642635,0
2002-09-17,30.678,30.703,29.754,29.872,1471156,0
2002-09-18,29.665,29.771,29.331,29.513,1281522,0
2002-09-19,29.331,29.439,28.757,28.757,970907,0
2002-09-20,28.765,29.147,28.716,28.941,2255432,0
2002-09-23,28.64,28.864,28.339,28.757,1146476,0
2002-09-24,28.357,28.857,28.026,28.073,1212493,0
2002-09-25,28.249,29.005,28.091,28.757,1323846,0
2002-09-26,28.872,29.596,28.757,29.596,1222958,0
2002-09-27,29.596,29.797,28.791,28.815,1623271,0
2002-09-30,28.464,29.058,28.051,28.667,1555090,0
2002-10-01,28.864,29.637,28.616,29.605,1579981,0
2002-10-02,29.398,29.439,28.223,28.383,1619784,0
2002-10-03,28.383,28.391,27.085,27.152,2694835,0
2002-10-04,27.401,27.509,26.313,26.744,1803168,0
2002-10-07,26.744,26.995,25.379,25.571,2408634,0
2002-10-08,25.854,27.392,25.846,26.987,2125803,0
2002-10-09,26.578,26.778,25.987,26.013,1709371,0
2002-10-10,26.153,27.585,25.872,27.268,2093936,0
2002-10-11,28.64,29.04,27.734,28.207,2476215,0
2002-10-14,28.064,28.689,28.058,28.407,1003496,0
2002-10-15,29.13,29.48,29.064,29.381,1546193,0
2002-10-16,28.889,29.239,28.623,28.857,1267210,0
2002-10-17,29.463,29.713,29.205,29.463,1077096,0
2002-10-18,29.463,29.746,28.98,29.554,1058332,0
2002-10-21,29.381,29.828,28.915,29.762,1072399,0
2002-10-22,29.421,29.696,29.398,29.629,1127356,0
2002-10-23,29.629,29.921,29.347,29.872,1286451,0
2002-10-24,30.038,30.211,29.539,29.596,1751705,0
2002-10-25,29.579,30.162,29.439,30.061,1809903,0
2002-10-28,30.185,30.327,29.987,30.086,1580105,0
2002-10-29,30.103,30.162,29.629,29.996,1255905,0
2002-10-30,30.005,30.512,29.996,30.287,1688090,0
2002-10-31,30.32,30.494,29.762,29.921,1590687,0
2002-11-01,30.038,30.893,29.805,30.695,1702159,0
2002-11-04,31.009,31.151,30.743,30.82,1812906,0
2002-11-05,30.827,30.994,30.246,30.952,1258309,0
2002-11-06,30.952,30.961,30.121,30.428,1557498,0
2002-11-07,29.953,30.17,29.421,29.463,1421851,0
2002-11-08,29.463,29.788,28.915,29.08,1450474,0
2002-11-11,29.08,29.122,28.808,28.848,1463817,0
2002-11-12,28.857,29.522,28.748,29.113,1301363,0
2002-11-13,29.122,29.587,28.889,29.271,1528035,0
2002-11-14,29.673,30.015,29.605,30.015,1126757,0
2002-11-15,30.015,30.32,29.688,30.254,1683402,0
2002-11-18,30.254,30.303,29.646,29.704,1067114,0
2002-11-19,29.754,30.005,29.547,29.845,1217664,0
2002-11-20,29.788,31.218,29.771,30.91,2692546,0
2002-11-21,30.977,31.392,30.943,31.243,2004109,0
2002-11-22,31.251,31.5,31.009,31.159,1463342,0
2002-11-25,31.159,31.542,30.844,31.335,1269375,0
2002-11-26,31.128,31.151,30.635,30.876,1384335,0
2002-11-27,30.92,31.576,30.92,31.535,1322765,0
2002-11-29,31.517,31.517,31.151,31.351,583458,0
2002-12-02,31.567,31.616,31.035,31.283,1216704,0
2002-12-03,31.194,31.26,30.986,31.085,1665600,0
2002-12-04,31.093,31.251,30.811,30.994,1970321,0
2002-12-05,31.194,31.194,30.652,30.66,1752667,0
2002-12-06,30.453,31.251,30.38,31.035,1683038,0
2002-12-09,30.786,31.118,30.768,30.786,1629648,0
2002-12-10,30.768,31.359,30.768,31.318,1380847,0
2002-12-11,31.135,31.642,31.128,31.551,1179303,0
2002-12-12,31.509,31.608,31.203,31.268,1230411,0
2002-12-13,31.077,31.684,31.077,31.234,1631807,0
2002-12-16,31.234,31.677,31.234,31.468,1543186,0
2002-12-17,31.468,31.601,31.276,31.276,858354,0
2002-12-18,31.101,31.159,30.869,30.968,1011195,0
2002-12-19,30.728,31.234,30.687,30.811,1321443,0
2002-12-20,30.768,31.184,30.768,31.176,2093212,0
2002-12-23,31.176,31.218,30.92,31.035,1022134,0
2002-12-24,31.035,31.035,30.703,30.91,386968,0
2002-12-26,31.035,31.31,30.827,30.885,599572,0
2002-12-27,30.876,30.961,30.37,30.42,719221,0
2002-12-30,30.42,30.728,30.335,30.602,1055085,0
2002-12-31,30.602,30.703,30.202,30.527,873144,0
2003-01-02,30.736,31.351,30.512,31.351,1293064,0
2003-01-03,31.351,31.351,31.077,31.276,921484,0
2003-01-06,31.218,32.026,31.218,31.884,2107283,0
2003-01-07,31.891,31.959,31.526,31.659,1286568,0
2003-01-08,31.669,31.669,31.351,31.401,923410,0
2003-01-09,31.601,31.857,31.468,31.826,1182312,0
2003-01-10,31.443,31.775,31.443,31.567,1160548,0
2003-01-13,31.651,31.701,31.276,31.401,1971161,0
2003-01-14,31.211,31.709,31.211,31.608,1617139,0
2003-01-15,31.601,31.601,30.961,30.986,1688571,0
2003-01-16,30.994,31.234,30.862,30.986,1189288,0
2003-01-17,30.968,31.093,30.76,31.077,1015042,0
2003-01-21,31.077,31.077,28.557,28.64,8941894,0
2003-01-22,28.649,28.649,27.933,28.026,4354663,0
2003-01-23,28.232,28.457,28.064,28.383,2518306,0
2003-01-24,28.407,28.424,27.55,27.595,2070485,0
2003-01-27,27.595,27.974,27.375,27.692,2810518,0
2003-01-28,27.858,28.001,27.452,27.792,1872314,0
2003-01-29,27.783,27.916,27.318,27.726,1507472,0
2003-01-30,27.624,27.891,27.327,27.35,2126406,0
2003-01-31,27.36,27.909,27.292,27.909,2769149,0
2003-02-03,28.058,28.115,27.674,28.091,1942177,0
2003-02-04,27.942,27.942,27.443,27.483,1572289,0
2003-02-05,27.595,27.792,27.127,27.135,1587080,0
2003-02-06,27.143,27.259,26.918,27.052,2043190,0
2003-02-07,27.193,27.234,26.778,26.809,1199267,0
2003-02-10,26.853,27.085,26.586,27.085,1304128,0
2003-02-11,27.085,27.209,26.504,26.595,1159343,0
2003-02-12,26.604,26.935,26.396,26.41,1089476,0
2003-02-13,26.445,26.586,26.138,26.427,1770825,0
2003-02-14,26.595,27.085,26.378,27.085,1296433,0
2003-02-18,27.177,27.36,27.11,27.36,1485226,0
2003-02-19,27.36,27.36,26.951,27.201,1063502,0
2003-02-20,27.292,27.31,27.036,27.068,1304488,0
2003-02-21,27.177,27.509,26.951,27.327,1641431,0
2003-02-24,27.251,27.251,26.676,26.737,1048595,0
2003-02-25,26.744,27.201,26.404,27.161,1889629,0
2003-02-26,27.161,27.161,26.737,26.861,1326617,0
2003-02-27,27.027,27.509,26.935,27.343,1514928,0
2003-02-28,27.427,27.641,27.161,27.301,1262880,0
2003-03-03,27.603,27.734,26.995,27.042,1148640,0
2003-03-04,26.895,27.052,26.636,26.653,936395,0
2003-03-05,26.62,27.101,26.611,27.101,1398524,0
2003-03-06,26.987,27.135,26.836,26.995,1640830,0
2003-03-07,26.995,27.35,26.694,27.318,1420528,0
2003-03-10,27.11,27.168,26.445,26.495,1490034,0
2003-03-11,26.478,26.586,26.03,26.062,1978138,0
2003-03-12,26.062,26.103,25.499,25.905,1596096,0
2003-03-13,26.362,26.778,26.094,26.744,1658748,0
2003-03-14,26.886,26.895,26.436,26.685,1583831,0
2003-03-17,26.62,27.375,26.56,27.375,2101874,0
2003-03-18,27.434,27.576,27.143,27.367,1591285,0
2003-03-19,27.367,27.462,27.076,27.343,2177273,0
2003-03-20,27.343,27.343,26.769,27.193,1978015,0
2003-03-21,27.277,27.726,27.068,27.726,2810878,0
2003-03-24,27.483,27.483,26.778,26.793,1537894,0
2003-03-25,26.869,27.268,26.703,27.092,1471878,0
2003-03-26,27.068,27.35,26.611,26.769,1809784,0
2003-03-27,26.769,26.845,26.462,26.703,1271057,0
2003-03-28,26.535,26.753,26.495,26.685,1100900,0
2003-03-31,25.888,26.495,25.888,26.138,1206602,0
2003-04-01,26.172,26.667,26.129,26.62,1367016,0
2003-04-02,26.951,27.234,26.879,27.06,963215,0
2003-04-03,27.143,27.143,26.653,26.703,1509875,0
2003-04-04,26.901,27.168,26.753,27.168,1673537,0
2003-04-07,27.55,27.901,27.003,27.027,1737996,0
2003-04-08,27.209,27.31,26.861,27.092,1275747,0
2003-04-09,26.8,27.168,26.378,26.404,1690615,0
2003-04-10,26.404,27.018,26.396,26.778,1403691,0
2003-04-11,27.027,27.168,26.711,26.737,1080579,0
2003-04-14,26.568,26.918,26.362,26.895,2331194,0
2003-04-15,26.886,27.177,26.744,27.068,1166921,0
2003-04-16,27.193,27.277,26.495,26.62,1128198,0
2003-04-17,26.62,26.8,26.445,26.778,1273461,0
2003-04-21,26.653,26.869,26.568,26.644,853066,0
2003-04-22,26.544,27.268,26.487,27.268,1554855,0
2003-04-23,27.218,27.218,26.995,27.168,1621710,0
2003-04-24,27.127,27.201,26.853,27.06,1111243,0
2003-04-25,27.06,27.234,26.827,26.861,1137938,0
2003-04-28,26.987,27.427,26.968,27.268,936395,0
2003-04-29,27.334,27.452,27.11,27.259,1269856,0
2003-04-30,27.259,27.343,26.951,27.11,1478132,0
2003-05-01,27.243,27.524,26.918,27.318,2399859,0
2003-05-02,27.427,27.933,27.251,27.933,1548235,0
2003-05-05,27.982,28.026,27.483,27.632,1220552,0
2003-05-06,27.632,27.834,27.533,27.717,1096213,0
2003-05-07,27.595,27.674,27.318,27.509,1623037,0
2003-05-08,27.443,27.509,27.068,27.076,1403691,0
2003-05-09,27.285,27.585,27.183,27.517,1623873,0
2003-05-12,27.517,27.825,27.318,27.816,1066992,0
2003-05-13,27.816,27.834,27.491,27.734,870137,0
2003-05-14,27.816,27.825,27.452,27.55,969587,0
2003-05-15,27.616,27.758,27.401,27.491,1101864,0
2003-05-16,27.491,27.568,27.234,27.427,1241596,0
2003-05-19,27.35,27.35,26.827,26.895,1243640,0
2003-05-20,26.926,27.193,26.784,26.935,1591049,0
2003-05-21,26.943,27.201,26.853,27.11,1065789,0
2003-05-22,27.11,27.227,26.968,27.068,1140823,0
2003-05-23,27.101,27.193,26.977,27.143,806286,0
2003-05-27,27.12,27.595,27.042,27.595,1252416,0
2003-05-28,27.595,28.001,27.576,27.71,1615576,0
2003-05-29,27.783,28.058,27.491,27.65,1486309,0
2003-05-30,27.942,28.631,27.924,28.432,1973928,0
2003-06-02,28.565,28.898,28.507,28.616,1919570,0
2003-06-03,28.616,28.898,28.524,28.857,1521181,0
2003-06-04,28.864,29.48,28.864,29.43,1695905,0
2003-06-05,29.43,29.605,29.222,29.48,1130964,0
2003-06-06,29.605,29.836,29.13,29.181,1247246,0
2003-06-09,29.19,29.19,28.689,28.83,1235944,0
2003-06-10,28.838,29.089,28.757,29.058,886735,0
2003-06-11,29.13,29.413,28.955,29.413,1127598,0
2003-06-12,29.539,29.655,29.339,29.571,1164995,0
2003-06-13,29.613,29.729,29.049,29.347,927857,0
2003-06-16,29.48,29.854,29.388,29.854,1304847,0
2003-06-17,29.854,29.879,29.488,29.629,1127717,0
2003-06-18,29.496,29.571,29.279,29.522,1132769,0
2003-06-19,29.439,29.439,28.971,29.013,1546914,0
2003-06-20,29.089,29.271,29.031,29.049,1998218,0
2003-06-23,29.058,29.08,28.565,28.682,1151525,0
2003-06-24,28.689,28.907,28.574,28.606,1228730,0
2003-06-25,28.616,28.898,28.407,28.407,1280315,0
2003-06-26,28.257,28.757,28.257,28.649,1203959,0
2003-06-27,28.658,28.723,28.348,28.415,905014,0
2003-06-30,28.73,28.898,28.517,28.524,1682196,0
2003-07-01,28.524,29.23,28.284,29.113,8921931,0
2003-07-02,29.031,29.222,28.848,29.181,3027450,0
2003-07-03,29.181,29.239,28.99,29.089,1228730,0
2003-07-07,29.197,29.439,29.197,29.247,1550762,0
2003-07-08,29.106,29.306,29.072,29.205,1316274,0
2003-07-09,28.947,29.089,28.8,28.857,1463221,0
2003-07-10,28.857,28.898,28.689,28.898,1396961,0
2003-07-11,28.898,29.122,28.791,29.058,1262280,0
2003-07-14,29.321,29.579,29.064,29.239,2506520,0
2003-07-15,29.321,29.439,28.864,28.99,2394206,0
2003-07-16,28.947,28.947,28.449,28.539,1669809,0
2003-07-17,28.398,28.441,28.043,28.082,1260716,0
2003-07-18,28.276,28.606,28.249,28.606,1392513,0
2003-07-21,28.59,28.682,28.292,28.457,1154775,0
2003-07-22,28.457,28.971,28.441,28.848,1532123,0
2003-07-23,28.848,28.857,28.574,28.716,1129881,0
2003-07-24,28.765,29.113,28.616,28.631,1356077,0
2003-07-25,28.689,29.279,28.673,29.214,1368821,0
2003-07-28,29.214,29.257,28.857,29.122,1615097,0
2003-07-29,29.23,29.306,28.889,28.907,1613410,0
2003-07-30,29.023,29.19,28.941,29.005,1205881,0
2003-07-31,29.172,29.554,29.023,29.023,1703604,0
2003-08-01,29.19,29.19,28.739,28.889,2138911,0
2003-08-04,28.889,29.089,28.449,29.031,1664877,0
2003-08-05,29.031,29.031,28.539,28.549,1483300,0
2003-08-06,28.507,29.181,28.481,28.83,1342489,0
2003-08-07,28.964,29.257,28.706,29.147,1330466,0
2003-08-08,29.147,29.353,29.106,29.313,1374353,0
2003-08-11,29.381,29.522,29.113,29.247,1231612,0
2003-08-12,29.306,29.522,29.264,29.522,1526350,0
2003-08-13,29.522,29.579,29.19,29.321,1304247,0
2003-08-14,29.405,29.896,29.353,29.872,1876883,0
2003-08-15,29.872,29.937,29.729,29.937,1289212,0
2003-08-18,29.937,30.17,29.879,30.103,1392392,0
2003-08-19,30.103,30.148,29.688,29.929,834784,0
2003-08-20,29.813,30.077,29.688,29.921,829374,0
2003-08-21,29.953,30.139,29.805,29.845,995323,0
2003-08-22,30.021,30.086,29.165,29.222,1391429,0
2003-08-25,29.222,29.513,29.031,29.405,1776234,0
2003-08-26,29.405,29.713,28.971,29.673,1332985,0
2003-08-27,29.637,29.737,29.513,29.665,1197103,0
2003-08-28,29.929,30.112,29.704,30.103,1735107,0
2003-08-29,30.061,30.387,30.021,30.37,1434600,0
2003-09-02,30.461,31.009,30.387,31.003,2025393,0
2003-09-03,30.977,31.118,30.768,30.869,1710936,0
2003-09-04,30.752,31.268,30.736,31.151,1913681,0
2003-09-05,31.159,31.491,31.151,31.476,1992807,0
2003-09-08,31.517,31.758,31.517,31.724,1925224,0
2003-09-09,31.601,31.633,31.335,31.409,1320117,0
2003-09-10,31.417,31.417,30.619,30.669,2190140,0
2003-09-11,30.811,30.91,30.703,30.703,1486185,0
2003-09-12,30.703,30.72,30.47,30.678,1403576,0
2003-09-15,30.92,30.92,30.561,30.61,846208,0
2003-09-16,30.61,30.811,30.61,30.768,1169804,0
2003-09-17,30.768,30.786,30.587,30.687,780668,0
2003-09-18,30.437,30.994,30.437,30.901,1873157,0
2003-09-19,30.901,31.268,30.728,31.061,3068696,0
2003-09-22,31.009,31.009,30.687,30.811,966219,0
2003-09-23,30.869,30.952,30.579,30.703,1290058,0
2003-09-24,30.736,30.752,30.202,30.202,1299314,0
2003-09-25,30.185,30.453,29.953,29.953,1110522,0
2003-09-26,29.953,30.029,29.746,29.771,1349218,0
2003-09-29,29.904,30.263,29.805,30.17,843805,0
2003-09-30,30.021,30.095,29.729,29.863,1419566,0
2003-10-01,29.961,30.627,29.929,30.627,1213697,0
2003-10-02,30.627,30.627,30.086,30.402,1040293,0
2003-10-03,30.402,30.827,30.353,30.37,1461895,0
2003-10-06,30.37,30.76,30.37,30.71,758909,0
2003-10-07,30.561,30.92,30.437,30.862,1038493,0
2003-10-08,30.862,30.862,30.512,30.66,845488,0
2003-10-09,30.862,31.061,30.669,30.827,911024,0
2003-10-10,30.827,30.968,30.695,30.82,552316,0
2003-10-13,30.82,31.211,30.82,31.211,891906,0
2003-10-14,30.977,31.251,30.794,31.251,1501099,0
2003-10-15,30.986,31.026,30.561,30.652,1002416,0
2003-10-16,30.652,30.66,30.353,30.579,1000973,0
2003-10-17,30.66,30.76,30.411,30.587,1563390,0
2003-10-20,30.587,30.776,30.477,30.736,1200591,0
2003-10-21,30.736,30.994,30.627,30.901,1418965,0
2003-10-22,30.901,30.901,30.644,30.768,1138423,0
2003-10-23,30.768,30.934,30.669,30.934,1002175,0
2003-10-24,30.768,31.042,30.121,31.042,1273944,0
2003-10-27,31.042,31.551,31.042,31.375,2306419,0
2003-10-28,31.375,31.724,31.375,31.717,1243158,0
2003-10-29,31.717,31.875,31.651,31.8,1218147,0
2003-10-30,31.8,32.048,31.793,31.95,1175093,0
2003-10-31,31.95,32.258,31.95,32.157,1059052,0
2003-11-03,32.157,32.815,32.157,32.639,1983895,0
2003-11-04,32.639,32.639,32.532,32.63,1315832,0
2003-11-05,32.63,32.63,32.349,32.481,852824,0
2003-11-06,32.481,32.567,32.157,32.523,1349942,0
2003-11-07,32.523,32.692,32.44,32.481,728966,0
2003-11-10,32.481,32.515,32.225,32.298,903329,0
2003-11-11,32.298,32.449,32.181,32.365,799911,0
2003-11-12,32.365,32.657,32.265,32.612,1071080,0
2003-11-13,32.612,32.657,32.399,32.583,922088,0
2003-11-14,32.612,32.754,32.298,32.559,1144673,0
2003-11-17,32.432,32.55,32.307,32.489,865572,0
2003-11-18,32.489,32.648,32.265,32.274,1317114,0
2003-11-19,32.217,32.567,32.101,32.506,879518,0
2003-11-20,32.374,32.648,32.332,32.332,1083583,0
2003-11-21,32.432,32.598,32.407,32.567,967664,0
2003-11-24,32.648,32.84,32.583,32.791,1208407,0
2003-11-25,32.621,32.872,32.598,32.763,1028988,0
2003-11-26,32.763,32.897,32.724,32.865,1141784,0
2003-11-28,32.639,32.88,32.639,32.73,428454,0
2003-12-01,32.745,33.007,32.63,32.981,1257227,0
2003-12-02,32.598,32.639,32.365,32.506,2459264,0
2003-12-03,32.541,32.639,32.365,32.432,1052920,0
2003-12-04,32.349,32.349,31.924,32.101,1595494,0
2003-12-05,32.066,32.066,31.749,31.875,1276108,0
2003-12-08,31.875,32.199,31.742,32.116,1417645,0
2003-12-09,32.116,32.165,31.775,31.916,1239311,0
2003-12-10,31.933,31.95,31.392,31.608,1216704,0
2003-12-11,31.593,31.924,31.584,31.884,979088,0
2003-12-12,31.857,31.899,31.542,31.742,1032119,0
2003-12-15,31.567,31.567,31.009,31.009,2543197,0
2003-12-16,30.977,31.211,30.934,31.101,1502422,0
2003-12-17,31.101,31.159,30.853,31.101,1140343,0
2003-12-18,31.184,31.326,31.035,31.31,1537292,0
2003-12-19,31.426,31.484,31.335,31.383,2245695,0
2003-12-22,31.375,31.5,31.276,31.5,1190369,0
2003-12-23,31.551,31.749,31.526,31.691,1145155,0
2003-12-24,31.559,31.765,31.526,31.669,531391,0
2003-12-26,31.616,31.809,31.584,31.701,388892,0
2003-12-29,31.616,31.959,31.616,31.933,1232576,0
2003-12-30,31.765,32.075,31.765,32.066,1273822,0
2003-12-31,32.143,32.199,31.908,32.133,1854395,0
2004-01-02,32.181,32.265,31.758,31.85,1441939,0
2004-01-05,31.976,32.092,31.633,31.85,1996532,0
2004-01-06,31.691,31.842,31.551,31.677,1392028,0
2004-01-07,31.559,31.567,31.234,31.509,1397202,0
2004-01-08,31.633,31.633,31.194,31.435,1349341,0
2004-01-09,31.335,31.616,31.276,31.417,914750,0
2004-01-12,31.476,31.567,31.283,31.426,1104268,0
2004-01-13,30.977,30.986,30.185,30.461,2917902,0
2004-01-14,30.353,30.42,30.095,30.303,1854156,0
2004-01-15,30.836,31.184,30.312,30.512,2344905,0
2004-01-16,30.353,30.494,30.263,30.42,1940015,0
2004-01-20,30.353,30.353,29.987,30.052,2078184,0
2004-01-21,30.038,30.395,29.854,30.344,2206251,0
2004-01-22,29.805,30.353,29.805,30.228,1256744,0
2004-01-23,30.237,30.579,29.945,30.086,1486066,0
2004-01-26,29.937,31.11,29.937,31.009,2600797,0
2004-01-27,31.017,31.392,30.968,31.194,2759891,0
2004-01-28,31.251,31.468,30.71,30.901,2320971,0
2004-01-29,30.802,30.876,30.561,30.827,1328297,0
2004-01-30,30.827,30.934,30.527,30.853,1150805,0
2004-02-02,31.194,31.401,30.876,31.234,2153103,0
2004-02-03,31.359,31.359,30.885,30.952,1337195,0
2004-02-04,30.794,30.836,30.437,30.687,3437623,0
2004-02-05,30.687,30.934,30.602,30.644,1371227,0
2004-02-06,30.811,31.003,30.703,30.869,1300158,0
2004-02-09,30.869,30.968,30.644,30.768,1027309,0
2004-02-10,30.768,31.142,30.703,31.11,952393,0
2004-02-11,30.952,31.368,30.752,31.184,1246888,0
2004-02-12,31.203,31.203,31.077,31.135,893952,0
2004-02-13,31.135,31.392,31.017,31.077,928339,0
2004-02-17,31.283,31.392,31.225,31.251,962013,0
2004-02-18,31.168,31.276,31.07,31.101,839715,0
2004-02-19,31.101,31.451,30.91,31.052,1686763,0
2004-02-20,31.017,31.017,30.619,30.752,1652977,0
2004-02-23,30.72,30.72,30.411,30.587,1181831,0
2004-02-24,30.619,30.687,30.353,30.502,1132290,0
2004-02-25,30.486,30.752,30.446,30.635,1253741,0
2004-02-26,30.652,30.678,30.453,30.619,923770,0
2004-02-27,30.17,30.91,30.17,30.893,1648770,0
2004-03-01,30.901,31.017,30.768,30.885,1767815,0
2004-03-02,30.776,30.968,30.728,30.76,1016123,0
2004-03-03,30.768,31.135,30.687,30.968,1145272,0
2004-03-04,30.893,31.168,30.893,31.11,1126757,0
2004-03-05,31.052,31.318,30.934,31.276,1887585,0
2004-03-08,31.276,31.417,31.211,31.268,1089598,0
2004-03-09,31.225,31.31,30.961,31.077,931347,0
2004-03-10,30.968,31.093,30.627,30.644,1164034,0
2004-03-11,30.644,31.003,30.228,30.237,1760239,0
2004-03-12,30.27,30.695,30.263,30.61,1302322,0
2004-03-15,30.202,31.159,29.797,30.103,1388425,0
2004-03-16,30.263,30.512,30.121,30.28,1118939,0
2004-03-17,30.312,30.536,30.254,30.461,900320,0
2004-03-18,30.228,30.47,30.103,30.263,999768,0
2004-03-19,30.202,30.202,29.289,29.372,3091421,0
2004-03-22,29.372,29.372,28.673,28.933,2094177,0
2004-03-23,28.964,29.089,28.864,28.88,1317955,0
2004-03-24,28.88,29.08,28.772,28.815,1571205,0
2004-03-25,28.898,29.298,28.772,29.247,1451796,0
2004-03-26,29.113,29.257,29.005,29.013,1244242,0
2004-03-29,29.064,29.298,29.031,29.165,922932,0
2004-03-30,29.247,29.43,29.181,29.381,1116895,0
2004-03-31,29.331,29.496,29.147,29.353,1051357,0
2004-04-01,29.339,29.596,29.279,29.579,1310140,0
2004-04-02,29.746,29.746,29.106,29.279,1476688,0
2004-04-05,29.23,29.271,28.924,29.271,1324450,0
2004-04-06,29.23,29.488,29.181,29.439,724756,0
2004-04-07,29.313,29.372,28.99,29.138,1185439,0
2004-04-08,29.13,29.247,29.049,29.165,936155,0
2004-04-12,29.247,29.271,28.98,29.023,1055686,0
2004-04-13,29.049,29.353,28.698,28.716,1727891,0
2004-04-14,28.398,28.838,27.858,28.115,1902738,0
2004-04-15,28.133,28.324,27.692,28.232,2420180,0
2004-04-16,28.574,28.667,28.257,28.391,2045234,0
2004-04-19,28.315,28.398,28.034,28.073,1213338,0
2004-04-20,28.115,28.398,27.71,27.717,1407302,0
2004-04-21,27.726,27.982,27.674,27.867,1748217,0
2004-04-22,27.462,28.689,27.462,28.64,1684842,0
2004-04-23,28.524,28.889,28.432,28.872,1823012,0
2004-04-26,28.941,29.106,28.765,28.857,1318076,0
2004-04-27,28.98,29.504,28.864,29.04,1547636,0
2004-04-28,29.106,29.113,28.706,28.73,1460813,0
2004-04-29,28.689,29.181,28.424,28.565,1414036,0
2004-04-30,28.782,28.947,28.631,28.682,1168483,0
2004-05-03,29.013,29.106,28.574,29.072,1980784,0
2004-05-04,29.165,29.239,28.88,29.064,1283804,0
2004-05-05,29.172,29.339,29.165,29.19,1264683,0
2004-05-06,29.023,29.13,28.616,28.83,864727,0
2004-05-07,28.689,28.848,28.266,28.276,1430992,0
2004-05-10,27.901,28.257,27.702,27.891,1598265,0
2004-05-11,27.834,28.175,27.834,28.051,1002298,0
2004-05-12,28.107,28.481,27.816,28.407,1280558,0
2004-05-13,28.366,28.947,28.276,28.716,1229210,0
2004-05-14,28.59,28.907,28.366,28.748,1156821,0
2004-05-17,28.441,28.606,28.232,28.481,1082502,0
2004-05-18,28.481,28.848,28.481,28.73,963091,0
2004-05-19,28.73,29.181,28.658,28.667,1369543,0
2004-05-20,28.689,29.098,28.658,29.058,1185195,0
2004-05-21,29.106,29.381,28.971,29.214,1204077,0
2004-05-24,29.271,29.413,28.971,29.388,1162109,0
2004-05-25,29.388,29.987,29.197,29.937,1876040,0
2004-05-26,29.937,31.409,29.937,31.409,6489245,0
2004-05-27,30.768,30.876,30.28,30.644,4073033,0
2004-05-28,30.736,31.526,30.728,31.335,9319962,0
2004-06-01,31.101,31.11,30.486,30.901,2479583,0
2004-06-02,30.91,31.101,30.602,31.003,2056419,0
2004-06-03,31.003,31.003,30.527,30.844,2169933,0
2004-06-04,30.968,31.151,30.776,30.885,1296670,0
2004-06-07,30.952,31.135,30.786,31.077,1264083,0
2004-06-08,30.994,31.211,30.853,31.211,1206121,0
2004-06-09,31.211,31.234,30.71,30.811,1097895,0
2004-06-10,30.811,30.885,30.635,30.76,932791,0
2004-06-14,30.736,30.736,30.327,30.387,1367262,0
2004-06-15,30.619,30.768,30.344,30.387,1260956,0
2004-06-16,30.387,30.486,30.202,30.395,685192,0
2004-06-17,30.38,30.82,30.327,30.76,1591285,0
2004-06-18,30.928,31.26,30.768,30.885,3459875,0
2004-06-21,31.184,31.31,30.885,30.994,1958415,0
2004-06-22,30.994,31.218,30.776,31.052,1066869,0
2004-06-23,30.952,31.225,30.827,31.142,1055205,0
2004-06-24,31.142,31.31,30.952,30.986,717539,0
2004-06-25,30.952,31.093,30.66,30.66,1381086,0
2004-06-28,30.743,31.135,30.72,30.802,1127838,0
2004-06-29,30.768,30.844,30.627,30.695,903329,0
2004-06-30,30.703,30.836,30.544,30.743,1832032,0
2004-07-01,30.736,30.853,30.254,30.453,1366899,0
2004-07-02,30.554,30.893,30.502,30.768,892986,0
2004-07-06,30.728,30.853,30.461,30.461,1310500,0
2004-07-07,30.395,30.61,30.32,30.402,1086472,0
2004-07-08,30.402,30.72,30.344,30.437,914750,0
2004-07-09,30.602,30.602,30.446,30.502,1338758,0
2004-07-12,30.446,31.085,30.437,31.085,1978015,0
2004-07-13,31.576,31.724,30.786,30.986,3373051,0
2004-07-14,30.695,30.92,30.453,30.76,1227285,0
2004-07-15,30.91,31.135,30.827,30.92,2298243,0
2004-07-16,31.225,31.31,30.986,31.135,1695905,0
2004-07-19,31.26,31.608,31.128,31.491,1621591,0
2004-07-20,31.459,31.733,31.326,31.733,1792221,0
2004-07-21,31.733,32.181,31.724,31.784,2178115,0
2004-07-22,31.669,31.908,31.409,31.85,1355356,0
2004-07-23,31.651,31.982,31.651,31.908,1492202,0
2004-07-26,31.865,32.101,31.765,32.101,1861611,0
2004-07-27,32,32.465,31.967,32.342,2354038,0
2004-07-28,32.342,32.381,31.899,32.148,1584912,0
2004-07-29,32.174,32.232,31.95,32.199,1191571,0
2004-07-30,32.29,32.416,32.017,32.208,1405019,0
2004-08-02,32.241,32.848,31.884,32.724,2623645,0
2004-08-03,32.88,32.88,32.174,32.181,1759398,0
2004-08-04,32.174,32.283,31.85,32.199,1613655,0
2004-08-05,32.148,32.181,31.601,31.601,1230653,0
2004-08-06,31.476,31.817,31.135,31.159,2177872,0
2004-08-09,31.435,31.567,31.375,31.417,887698,0
2004-08-10,31.601,32,31.375,31.891,1122546,0
2004-08-11,31.684,32.157,31.526,32.116,1253861,0
2004-08-12,31.8,32.075,31.733,31.967,1145395,0
2004-08-13,31.908,32.108,31.817,32.075,1021655,0
2004-08-16,31.982,32.489,31.95,32.426,1107518,0
2004-08-17,32.357,32.506,32.249,32.407,991233,0
2004-08-18,32.407,32.639,32.357,32.55,1212857,0
2004-08-19,32.432,32.55,32.29,32.523,1577575,0
2004-08-20,32.567,32.84,32.432,32.791,931107,0
2004-08-23,32.724,32.857,32.449,32.612,720067,0
2004-08-24,32.612,32.73,32.458,32.674,883850,0
2004-08-25,32.745,33.055,32.657,33.038,899000,0
2004-08-26,32.956,33.164,32.888,33.03,654769,0
2004-08-27,33.014,33.023,32.865,32.956,581417,0
2004-08-30,33.014,33.246,33.014,33.106,1272980,0
2004-08-31,33.213,33.255,33.03,33.255,1073242,0
2004-09-01,33.255,33.265,33.046,33.222,1216344,0
2004-09-02,33.204,33.265,33.14,33.265,1080460,0
2004-09-03,33.265,33.273,33.106,33.147,892867,0
2004-09-07,33.231,33.53,33.204,33.53,1041137,0
2004-09-08,33.43,33.479,33.155,33.222,989908,0
2004-09-09,33.24,33.346,33.155,33.273,839115,0
2004-09-10,33.273,33.487,33.231,33.438,1018530,0
2004-09-13,33.297,33.472,33.24,33.472,1526350,0
2004-09-14,33.496,33.646,33.463,33.588,967901,0
2004-09-15,33.43,33.463,33.222,33.265,1073603,0
2004-09-16,33.222,33.355,33.164,33.33,943734,0
2004-09-17,33.355,33.579,33.355,33.472,1561703,0
2004-09-20,33.297,33.306,33.055,33.181,959127,0
2004-09-21,33.196,33.397,33.055,33.33,918840,0
2004-09-22,33.172,33.172,32.724,32.799,1128439,0
2004-09-23,32.724,32.763,32.39,32.489,1268891,0
2004-09-24,32.416,32.583,32.249,32.583,1172691,0
2004-09-27,32.523,32.532,32.165,32.399,924013,0
2004-09-28,32.399,32.724,32.357,32.684,973555,0
2004-09-29,32.612,32.612,32.258,32.473,1208525,0
2004-09-30,32.559,33.265,32.449,33.007,1975727,0
2004-10-01,33.007,33.415,32.888,33.415,1226199,0
2004-10-04,33.43,33.472,33.164,33.38,1398524,0
2004-10-05,33.313,33.673,33.313,33.562,1666805,0
2004-10-06,33.629,33.655,33.487,33.655,993880,0
2004-10-07,33.664,33.673,33.522,33.522,906333,0
2004-10-08,33.446,33.646,33.255,33.438,693488,0
2004-10-11,33.438,33.68,33.321,33.68,733294,0
2004-10-12,33.68,33.68,33.282,33.562,1479330,0
2004-10-13,33.423,33.472,32.832,32.84,1719957,0
2004-10-14,32.998,33.479,32.157,32.497,3819423,0
2004-10-15,32.559,33.08,32.497,32.872,2544639,0
2004-10-18,32.964,33.446,32.781,33.407,1700475,0
2004-10-19,33.346,33.555,33.038,33.072,1219951,0
2004-10-20,33.072,33.072,32.692,32.872,1069035,0
2004-10-21,32.807,33.196,32.715,33.023,1133610,0
2004-10-22,33.097,33.181,32.738,32.857,1092126,0
2004-10-25,32.684,33.231,32.515,33.196,1413678,0
2004-10-26,33.265,33.571,33.231,33.571,1599224,0
2004-10-27,33.614,33.903,33.38,33.903,1244361,0
2004-10-28,33.872,34.096,33.829,34.07,939647,0
2004-10-29,34.087,34.194,34.035,34.186,1438929,0
2004-11-01,34.554,34.569,34.261,34.569,1753864,0
2004-11-02,34.511,34.851,34.319,34.695,1669690,0
2004-11-03,34.695,35.024,34.695,34.892,1597058,0
2004-11-04,34.936,35.403,34.869,35.403,1705167,0
2004-11-05,35.403,35.458,35.219,35.36,1359562,0
2004-11-08,35.509,35.575,35.308,35.403,964898,0
2004-11-09,35.317,35.403,35.166,35.219,1322765,0
2004-11-10,35.284,35.485,35.202,35.219,1203117,0
2004-11-11,35.298,35.565,35.269,35.458,1019732,0
2004-11-12,35.385,35.759,35.343,35.759,949505,0
2004-11-15,35.575,35.859,35.518,35.826,925694,0
2004-11-16,35.834,35.841,35.403,35.434,729808,0
2004-11-17,35.583,35.906,35.317,35.434,865208,0
2004-11-18,35.298,35.676,35.284,35.618,923891,0
2004-11-19,35.65,35.699,35.112,35.141,901286,0
2004-11-22,35.094,35.41,35.094,35.36,920162,0
2004-11-23,35.394,35.543,35.236,35.485,846571,0
2004-11-24,35.551,35.692,35.485,35.509,983660,0
2004-11-26,35.551,35.635,35.424,35.476,235693,0
2004-11-29,35.485,35.642,35.219,35.476,1306409,0
2004-11-30,35.343,35.45,35.202,35.298,1030914,0
2004-12-01,35.467,35.967,35.467,35.967,1110282,0
2004-12-02,35.776,35.923,35.642,35.799,1004340,0
2004-12-03,35.642,35.642,35.202,35.377,1730539,0
2004-12-06,35.26,35.368,35.166,35.308,1004822,0
2004-12-07,35.244,35.308,34.945,34.945,1200708,0
2004-12-08,35.024,35.068,34.86,34.97,1542344,0
2004-12-09,34.97,35.002,34.702,34.82,1853313,0
2004-12-10,35.441,35.441,34.254,34.9,1300280,0
2004-12-13,34.9,35.308,34.851,35.298,1283924,0
2004-12-14,35.308,35.493,35.236,35.493,1128319,0
2004-12-15,35.377,35.385,35.134,35.192,1227767,0
2004-12-16,35.291,35.291,34.877,35.011,1076370,0
2004-12-17,34.594,34.869,34.594,34.785,2197354,0
2004-12-20,34.869,35.176,34.761,35.033,1136617,0
2004-12-21,35.077,35.351,35.024,35.325,974278,0
2004-12-22,35.26,35.493,35.15,35.291,1153572,0
2004-12-23,35.317,35.377,35.236,35.269,614123,0
2004-12-27,35.276,35.36,34.945,35.176,1138660,0
2004-12-28,35.166,35.317,35.085,35.202,771655,0
2004-12-29,35.236,35.26,35.011,35.127,719106,0
2004-12-30,35.085,35.219,35.042,35.051,710085,0
2004-12-31,35.06,35.085,34.869,34.97,795343,0
2005-01-03,34.926,35.002,34.662,34.702,1722600,0
2005-01-04,34.82,35.002,34.561,34.761,1478969,0
2005-01-05,34.644,35.011,34.511,34.97,1769259,0
2005-01-06,34.892,35.127,34.828,34.926,1367139,0
2005-01-07,34.877,34.993,34.503,34.529,1119058,0
2005-01-10,34.362,34.71,34.238,34.61,1241352,0
2005-01-11,34.644,34.652,34.194,34.31,1760121,0
2005-01-12,34.021,34.021,33.687,33.804,2086360,0
2005-01-13,33.804,33.804,33.33,33.407,1860530,0
2005-01-14,32.724,33.231,32.515,33.038,2818331,0
2005-01-18,32.772,33.213,32.449,33.196,2076382,0
2005-01-19,33.164,33.188,32.738,32.772,1350426,0
2005-01-20,32.738,32.745,32.532,32.612,1572765,0
2005-01-21,32.612,32.665,32.208,32.307,1524907,0
2005-01-24,32.307,32.532,32.265,32.323,1945426,0
2005-01-25,32.349,32.497,32.265,32.317,1721642,0
2005-01-26,32.317,32.575,32.29,32.432,2051489,0
2005-01-27,32.473,32.575,32.349,32.426,1630851,0
2005-01-28,32.374,32.465,32.298,32.407,1611729,0
2005-01-31,32.807,32.84,32.59,32.825,1204679,0
2005-02-01,33.147,33.388,32.791,33.282,2272151,0
2005-02-02,33.388,33.388,33.089,33.188,1426060,0
2005-02-03,33.213,33.255,32.998,33.065,1287772,0
2005-02-04,33.147,33.321,32.949,33.313,1308817,0
2005-02-07,33.397,33.673,33.338,33.513,1049794,0
2005-02-08,33.579,33.664,33.479,33.479,1213697,0
2005-02-09,33.479,33.562,33.097,33.106,1068913,0
2005-02-10,33.265,33.355,33.172,33.231,788489,0
2005-02-11,33.265,33.605,33.115,33.463,1201068,0
2005-02-14,33.571,33.655,33.472,33.579,638056,0
2005-02-15,33.673,33.68,33.423,33.423,1337195,0
2005-02-16,33.346,33.463,33.181,33.388,1066750,0
2005-02-17,33.371,33.388,33.046,33.046,1055205,0
2005-02-18,33.055,33.055,32.707,32.724,909220,0
2005-02-22,32.515,32.684,32.133,32.133,1461294,0
2005-02-23,32.323,32.481,32.148,32.342,1292105,0
2005-02-24,32.465,32.583,32.332,32.55,926537,0
2005-02-25,32.575,33.046,32.473,32.781,1253741,0
2005-02-28,32.807,32.872,32.489,32.559,1229088,0
2005-03-01,32.612,33.023,32.583,32.865,1323005,0
2005-03-02,32.848,32.99,32.606,32.825,910422,0
2005-03-03,32.865,32.964,32.575,32.754,1122666,0
2005-03-04,32.964,33.415,32.897,33.282,1061098,0
2005-03-07,33.423,33.704,33.371,33.614,1395519,0
2005-03-08,33.614,33.946,33.282,33.846,1876282,0
2005-03-09,33.721,33.721,33.038,33.038,1823133,0
2005-03-10,33.115,33.346,33.055,33.313,1131804,0
2005-03-11,33.255,33.397,32.715,32.807,987024,0
2005-03-14,32.888,33.213,32.799,33.122,756622,0
2005-03-15,33.288,33.288,32.791,32.791,934955,0
2005-03-16,32.684,32.692,32.365,32.426,1104986,0
2005-03-17,32.416,32.791,32.225,32.598,1147680,0
2005-03-18,32.63,32.674,32.19,32.232,2283812,0
2005-03-21,32.225,32.225,31.542,31.775,1793906,0
2005-03-22,31.775,32.174,31.392,31.401,1301721,0
2005-03-23,31.392,32.283,31.335,32.092,2613663,0
2005-03-24,32.181,33.097,32.143,32.143,2621122,0
2005-03-28,32.532,32.684,32.217,32.225,1944224,0
2005-03-29,32.157,32.465,32.039,32.148,2016618,0
2005-03-30,32.148,32.583,32.143,32.583,1865701,0
2005-03-31,32.583,32.914,32.432,32.497,1491117,0
2005-04-01,32.707,32.973,31.982,32.208,1834317,0
2005-04-04,32.143,32.621,31.959,32.55,1622551,0
2005-04-05,32.515,32.781,32.374,32.458,1045585,0
2005-04-06,32.684,33.055,32.621,32.807,883728,0
2005-04-07,32.807,32.897,32.489,32.575,1460092,0
2005-04-08,32.575,32.575,32.249,32.407,1190369,0
2005-04-11,32.399,32.559,32.332,32.416,1052802,0
2005-04-12,32.349,33.007,32.108,32.897,1533204,0
2005-04-13,32.265,32.274,30.836,31.535,6960392,0
2005-04-14,31.535,31.535,30.811,31.077,2874847,0
2005-04-15,30.934,31.225,30.802,30.836,2350797,0
2005-04-18,30.869,31.709,30.827,31.669,2362461,0
2005-04-19,31.875,31.933,31.633,31.651,2052213,0
2005-04-20,31.5,31.724,31.118,31.128,1795354,0
2005-04-21,31.392,31.758,31.035,31.669,1857044,0
2005-04-22,31.484,31.891,31.484,31.749,1626282,0
2005-04-25,31.85,32.148,31.758,32.116,1238591,0
2005-04-26,32.066,32.208,31.809,31.809,1838766,0
2005-04-27,31.717,32.63,31.651,32.481,3476831,0
2005-04-28,32.432,32.449,32.075,32.101,1191331,0
2005-04-29,32.365,32.606,31.959,32.606,1543906,0
2005-05-02,32.84,32.923,32.506,32.923,2120271,0
2005-05-03,32.981,33.288,32.857,33.014,1488593,0
2005-05-04,33.306,33.946,32.956,33.863,2874490,0
2005-05-05,33.804,34.013,33.246,33.472,1753385,0
2005-05-06,33.555,33.571,32.715,33.038,1406219,0
2005-05-09,32.956,33.313,32.956,33.14,1309656,0
2005-05-10,32.374,33.089,32.374,32.791,1436521,0
2005-05-11,32.88,33.196,32.707,33.065,955398,0
2005-05-12,33.147,33.306,32.699,32.724,1199991,0
2005-05-13,32.724,32.914,32.365,32.541,1322527,0
2005-05-16,32.606,33.246,32.606,33.231,957321,0
2005-05-17,33.055,33.504,32.94,33.438,1149244,0
2005-05-18,33.629,34.052,33.555,34.004,1671495,0
2005-05-19,33.92,34.044,33.73,33.954,1270456,0
2005-05-20,34.021,34.021,33.438,33.696,1472960,0
2005-05-23,33.696,33.712,33.454,33.487,1106552,0
2005-05-24,33.454,33.454,33.196,33.355,1123391,0
2005-05-25,33.306,33.388,33.055,33.273,734856,0
2005-05-26,33.371,33.53,33.255,33.438,551832,0
2005-05-27,33.397,33.504,33.288,33.407,553517,0
2005-05-31,33.338,33.407,33.196,33.213,945658,0
2005-06-01,33.213,33.988,33.147,33.839,1496167,0
2005-06-02,33.54,33.605,33.273,33.472,1415235,0
2005-06-03,33.371,33.522,33.007,33.089,1351026,0
2005-06-06,33.115,33.188,32.865,33.097,1023459,0
2005-06-07,33.231,33.438,32.956,32.956,1088033,0
2005-06-08,33.089,33.213,32.94,32.973,548585,0
2005-06-09,32.973,33.188,32.848,32.923,912948,0
2005-06-10,33.055,33.097,32.781,32.981,906333,0
2005-06-13,32.84,33.106,32.692,32.848,946500,0
2005-06-14,32.724,33.046,32.715,32.914,673046,0
2005-06-15,32.914,33.164,32.905,33.08,952028,0
2005-06-16,32.949,33.155,32.857,33.097,804361,0
2005-06-17,33.504,33.673,33.265,33.588,2345982,0
2005-06-20,33.265,33.548,33.14,33.446,864129,0
2005-06-21,33.463,33.463,33.204,33.282,712128,0
2005-06-22,33.487,33.646,33.313,33.438,744837,0
2005-06-23,33.407,33.496,33.055,33.115,1002175,0
2005-06-24,33.065,33.288,33.055,33.181,1298354,0
2005-06-27,33.196,33.24,33.007,33.014,927857,0
2005-06-28,33.097,33.595,33.097,33.595,1267330,0
2005-06-29,33.68,33.971,33.621,33.754,1478371,0
2005-06-30,33.571,33.829,33.196,33.24,1566757,0
2005-07-01,33.479,33.655,33.273,33.388,1052802,0
2005-07-05,33.273,33.787,33.265,33.704,1041017,0
2005-07-06,33.571,33.721,33.265,33.306,1113889,0
2005-07-07,32.848,33.24,32.781,33.222,1238469,0
2005-07-08,33.164,33.903,33.164,33.863,1100180,0
2005-07-11,34.027,34.129,33.854,34.129,1414280,0
2005-07-12,34.145,34.717,34.027,34.585,2972734,0
2005-07-13,35.676,35.676,34.828,34.886,3988018,0
2005-07-14,35.351,35.368,35.085,35.317,2556664,0
2005-07-15,35.385,35.509,35.244,35.424,2118591,0
2005-07-18,35.394,35.467,35.112,35.134,1337074,0
2005-07-19,35.192,35.5,35.183,35.343,1881333,0
2005-07-20,35.134,35.759,35.127,35.684,1778279,0
2005-07-21,35.726,35.751,35.183,35.284,1607640,0
2005-07-22,35.351,35.394,35.085,35.377,882166,0
2005-07-25,35.385,35.417,35.085,35.166,1584073,0
2005-07-26,35.253,35.385,35.068,35.317,807727,0
2005-07-27,35.458,35.458,35.094,35.176,925574,0
2005-07-28,35.26,35.298,35.042,35.269,1201913,0
2005-07-29,35.424,35.424,34.71,34.776,1390224,0
2005-08-01,34.769,35.15,34.769,35.134,1830225,0
2005-08-02,35.227,35.26,34.892,35.112,1033685,0
2005-08-03,34.926,35.103,34.843,35.042,764799,0
2005-08-04,34.86,34.909,34.436,34.503,1012997,0
2005-08-05,34.428,34.503,34.096,34.135,1020333,0
2005-08-08,34.221,34.277,34.105,34.122,682789,0
2005-08-09,34.122,34.869,33.438,34.286,791855,0
2005-08-10,34.411,34.594,34.096,34.145,1104871,0
2005-08-11,34.194,34.38,34.013,34.302,1033080,0
2005-08-12,34.177,34.362,33.962,34.247,1021173,0
2005-08-15,34.114,34.569,34.08,34.511,956359,0
2005-08-16,34.469,34.561,33.962,33.996,1478850,0
2005-08-17,33.962,34.087,33.863,33.879,1208046,0
2005-08-18,33.813,33.988,33.637,33.754,999289,0
2005-08-19,33.996,34.186,33.911,34.096,1236546,0
2005-08-22,34.221,34.46,34.114,34.354,1045828,0
2005-08-23,34.411,34.411,33.928,33.954,1444338,0
2005-08-24,33.928,34.105,33.696,33.696,1314468,0
2005-08-25,33.712,33.911,33.595,33.763,1006504,0
2005-08-26,33.68,33.696,33.132,33.132,1497971,0
2005-08-29,32.973,33.496,32.964,33.438,1346936,0
2005-08-30,33.446,33.446,32.865,33.246,1561826,0
2005-08-31,33.33,33.754,33.106,33.737,1724288,0
2005-09-01,33.68,34.004,33.522,33.888,1655862,0
2005-09-02,33.888,34.027,33.687,33.687,941810,0
2005-09-06,33.946,34.362,33.896,34.162,1509637,0
2005-09-07,33.888,34.087,33.846,33.946,1431954,0
2005-09-08,33.888,34.013,33.472,33.54,1392513,0
2005-09-09,33.68,33.92,33.555,33.747,803640,0
2005-09-12,33.763,34.061,33.664,33.813,1845498,0
2005-09-13,33.872,33.896,33.588,33.637,1746895,0
2005-09-14,33.747,33.863,33.43,33.479,1811950,0
2005-09-15,33.504,33.579,33.313,33.423,1263482,0
2005-09-16,33.68,34.122,33.54,34.105,3370765,0
2005-09-19,33.98,33.98,33.33,33.454,1548839,0
2005-09-20,33.595,33.911,33.181,33.288,1704203,0
2005-09-21,33.038,33.089,32.59,32.59,1913919,0
2005-09-22,32.432,32.848,32.165,32.848,1282000,0
2005-09-23,32.73,33.14,32.458,32.94,1456726,0
2005-09-26,32.94,33.089,32.458,32.559,1426543,0
2005-09-27,32.665,32.692,32.39,32.55,2100911,0
2005-09-28,32.684,32.692,32.066,32.29,1650330,0
2005-09-29,32.283,33.132,32.116,33.03,2519268,0
2005-09-30,32.931,32.956,32.39,32.473,1852114,0
2005-10-03,32.432,32.738,32.317,32.59,1304128,0
2005-10-04,32.665,33.023,31.933,31.942,1638184,0
2005-10-05,31.942,32.084,31.642,31.742,2037301,0
2005-10-06,31.85,32.017,31.517,31.857,1809060,0
2005-10-07,32.026,32.165,31.784,32.092,2046799,0
2005-10-10,32.29,32.29,31.633,31.709,1335272,0
2005-10-11,31.684,31.784,31.283,31.517,2287542,0
2005-10-12,31.203,31.642,31.093,31.443,1931478,0
2005-10-13,31.459,31.724,31.203,31.701,2094898,0
2005-10-14,32.432,32.848,32.399,32.707,3073023,0
2005-10-17,32.973,33.213,32.357,32.692,2598872,0
2005-10-18,32.807,33.007,32.59,32.612,3179086,0
2005-10-19,32.657,33.903,32.612,33.896,3245343,0
2005-10-20,33.896,34.37,33.839,33.903,3271077,0
2005-10-21,34.23,34.345,33.854,33.928,2627729,0
2005-10-24,34.096,34.503,33.971,34.403,1815435,0
2005-10-25,34.194,34.469,34.087,34.453,2394445,0
2005-10-26,34.428,34.926,34.319,34.569,2930044,0
2005-10-27,34.569,34.877,34.537,34.601,2709863,0
2005-10-28,34.717,35.317,34.686,35.269,3141450,0
2005-10-31,35.269,35.543,34.961,35.21,4236940,0
2005-11-01,35.534,35.609,35.033,35.417,3855619,0
2005-11-02,36.065,36.065,35.298,35.509,2109812,0
2005-11-03,35.635,35.676,35.192,35.335,2408034,0
2005-11-04,35.5,35.551,35.26,35.509,1736911,0
2005-11-07,35.518,35.79,35.493,35.699,1364851,0
2005-11-08,35.658,35.699,35.417,35.626,1803529,0
2005-11-09,35.626,35.834,35.6,35.65,1182672,0
2005-11-10,35.759,36.157,35.526,36.074,3671274,0
2005-11-11,36.116,36.174,35.999,36.166,852824,0
2005-11-14,35.759,36.074,35.726,35.967,1814713,0
2005-11-15,35.759,35.941,35.385,35.558,1627241,0
2005-11-16,35.6,35.642,35.157,35.308,1333225,0
2005-11-17,35.335,35.834,35.15,35.741,1128679,0
2005-11-18,36.174,36.174,35.583,35.923,1597899,0
2005-11-21,35.923,36.239,35.841,36.14,1388905,0
2005-11-22,36.025,36.505,35.859,36.4,1535848,0
2005-11-23,36.084,36.524,35.906,36.191,1995572,0
2005-11-25,36.23,36.356,36.116,36.326,611719,0
2005-11-28,36.166,36.473,35.906,35.951,1741481,0
2005-11-29,36.15,36.225,35.826,35.923,1731257,0
2005-11-30,35.915,35.983,35.298,35.385,2588891,0
2005-12-01,35.534,35.867,35.509,35.635,1487508,0
2005-12-02,35.635,35.776,35.377,35.551,1142508,0
2005-12-05,35.276,35.476,35.094,35.368,1533084,0
2005-12-06,35.551,35.642,35.192,35.236,1724887,0
2005-12-07,35.236,35.236,34.627,34.978,1847783,0
2005-12-08,34.978,35.085,34.62,34.744,2544518,0
2005-12-09,34.869,35.485,34.679,35.269,1885061,0
2005-12-12,35.325,35.417,35.06,35.236,1482699,0
2005-12-13,35.166,36.108,35.134,35.826,2693391,0
2005-12-14,35.826,36.132,35.667,35.9,1216941,0
2005-12-15,35.884,35.923,35.658,35.799,1382890,0
2005-12-16,35.967,36.132,35.906,36.074,2777568,0
2005-12-19,35.923,35.951,35.458,35.618,1510958,0
2005-12-20,35.551,35.726,35.467,35.526,1255425,0
2005-12-21,35.575,35.884,35.441,35.518,1211411,0
2005-12-22,35.518,35.642,35.284,35.591,1246647,0
2005-12-23,35.699,35.782,35.526,35.676,584904,0
2005-12-27,35.676,35.923,35.377,35.41,1377002,0
2005-12-28,35.441,35.441,35.269,35.385,626748,0
2005-12-29,35.343,35.485,35.112,35.127,841035,0
2005-12-30,34.97,35.002,34.652,34.851,1201430,0
2006-01-03,35.033,35.335,34.576,35.183,2829396,0
2006-01-04,35.094,35.583,35.094,35.458,1968635,0
2006-01-05,35.36,35.509,35.276,35.458,1027309,0
2006-01-06,35.583,35.635,35.141,35.368,1343085,0
2006-01-09,35.351,35.476,35.21,35.45,2237158,0
2006-01-10,35.244,35.509,35.085,35.41,2298363,0
2006-01-11,35.094,35.094,34.679,34.877,2761450,0
2006-01-12,34.761,34.785,34.37,34.394,1848863,0
2006-01-13,34.717,34.9,34.576,34.82,2245572,0
2006-01-17,34.61,34.735,34.387,34.652,1308817,0
2006-01-18,34.636,35.06,34.478,34.717,1534286,0
2006-01-19,34.302,34.436,33.77,34.162,2525640,0
2006-01-20,34.162,34.162,32.745,32.956,4237539,0
2006-01-23,32.964,33.24,32.848,32.923,2222966,0
2006-01-24,32.923,33.115,32.63,32.754,2031407,0
2006-01-25,32.745,32.88,32.59,32.684,1410067,0
2006-01-26,32.973,33.446,32.923,33.288,1897084,0
2006-01-27,33.423,33.839,33.273,33.297,2378813,0
2006-01-30,33.255,33.338,32.865,32.914,1482219,0
2006-01-31,32.905,32.905,32.349,32.465,3116555,0
2006-02-01,32.598,32.648,32.225,32.458,2663088,0
2006-02-02,32.55,32.55,31.8,31.908,3047288,0
2006-02-03,32.432,32.432,32.026,32.125,3098755,0
2006-02-06,32.101,32.181,32.032,32.084,1376276,0
2006-02-07,32.048,32.232,31.85,31.959,1903100,0
2006-02-08,31.916,32.342,31.809,32.332,1653940,0
2006-02-09,32.332,32.715,32.283,32.449,2117505,0
2006-02-10,32.416,32.699,32.307,32.674,1735828,0
2006-02-13,32.506,32.621,32.232,32.357,1264206,0
2006-02-14,32.449,33.115,32.357,32.923,1782243,0
2006-02-15,32.781,33.065,32.575,32.772,2599833,0
2006-02-16,32.73,33.338,32.639,33.33,2058823,0
2006-02-17,33.338,33.338,32.94,33.038,1555455,0
2006-02-21,33.181,33.255,32.781,32.949,1648883,0
2006-02-22,33.147,33.747,33.097,33.664,1823973,0
2006-02-23,33.53,33.588,33.115,33.213,1547636,0
2006-02-24,33.273,33.454,33.055,33.213,831177,0
2006-02-27,33.255,33.588,33.231,33.297,858837,0
2006-02-28,33.065,33.282,32.832,32.872,2314479,0
2006-03-01,32.865,33.097,32.772,33.014,1748697,0
2006-03-02,32.815,33.023,32.674,32.807,1691576,0
2006-03-03,32.639,32.815,32.515,32.515,1292463,0
2006-03-06,32.598,32.598,32.265,32.374,1491600,0
2006-03-07,32.349,32.738,32.258,32.715,1263600,0
2006-03-08,32.665,32.99,32.55,32.949,1356555,0
2006-03-09,32.94,33.055,32.639,32.648,1508314,0
2006-03-10,32.684,32.923,32.684,32.84,987624,0
2006-03-13,32.931,33.204,32.897,33.023,1367860,0
2006-03-14,32.888,33.655,32.888,33.579,1828664,0
2006-03-15,33.54,33.763,33.355,33.721,1725489,0
2006-03-16,33.763,33.854,33.54,33.548,2070730,0
2006-03-17,33.863,33.928,33.629,33.737,2293197,0
2006-03-20,33.804,33.92,33.614,33.763,1071201,0
2006-03-21,33.68,33.68,33.33,33.346,1706725,0
2006-03-22,33.265,33.53,33.155,33.423,1653099,0
2006-03-23,33.38,33.407,33.046,33.115,1259152,0
2006-03-24,33.046,33.14,32.872,33.014,1289576,0
2006-03-27,32.914,33.204,32.888,33.164,1068675,0
2006-03-28,32.956,33.265,32.684,32.754,1379404,0
2006-03-29,32.754,32.998,32.515,32.914,1303646,0
2006-03-30,32.897,33.055,32.559,32.598,1059896,0
2006-03-31,32.532,32.872,32.532,32.598,1484626,0
2006-04-03,32.684,33.097,32.541,32.84,1941820,0
2006-04-04,32.872,33.213,32.84,33.089,1472357,0
2006-04-05,33.089,33.288,33.014,33.172,1329739,0
2006-04-06,32.99,33.14,32.763,32.949,1251576,0
2006-04-07,33.055,33.222,32.763,32.94,1815916,0
2006-04-10,33.265,33.655,33.213,33.423,2086963,0
2006-04-11,33.188,33.282,32.888,32.94,1269613,0
2006-04-12,32.914,33.115,32.541,32.639,1370022,0
2006-04-13,32.55,32.973,32.506,32.923,1161150,0
2006-04-17,32.763,33.055,32.612,32.665,1520220,0
2006-04-18,32.612,33.673,32.583,33.614,1976094,0
2006-04-19,33.504,33.595,33.097,33.346,1673301,0
2006-04-20,34.286,35.042,34.044,34.67,4792859,0
2006-04-21,34.909,34.945,34.585,34.869,2583845,0
2006-04-24,34.67,34.952,34.561,34.828,2041026,0
2006-04-25,34.828,35.002,34.503,34.686,1511200,0
2006-04-26,34.769,34.986,34.761,34.909,1690374,0
2006-04-27,34.71,35.485,34.544,35.298,2585766,0
2006-04-28,35.298,35.734,35.176,35.709,2951811,0
2006-05-01,35.759,35.906,35.385,35.467,3241256,0
2006-05-02,35.565,35.751,35.298,35.5,2015531,0
2006-05-03,35.441,35.583,35.219,35.551,1833593,0
2006-05-04,35.684,35.717,35.534,35.658,1216100,0
2006-05-05,35.667,36.007,35.642,35.884,2153943,0
2006-05-08,35.992,36.108,35.826,35.859,1475726,0
2006-05-09,35.859,36.14,35.699,35.884,1552806,0
2006-05-10,35.676,35.867,35.417,35.609,1885782,0
2006-05-11,35.618,35.676,35.183,35.424,1571929,0
2006-05-12,35.343,35.558,35.094,35.112,1287772,0
2006-05-15,35.202,35.45,35.103,35.403,1632295,0
2006-05-16,35.41,35.485,35.176,35.343,1121464,0
2006-05-17,35.011,35.244,34.67,34.828,1851991,0
2006-05-18,34.828,35.166,34.662,34.727,1554731,0
2006-05-19,35.094,35.236,34.735,34.945,1664877,0
2006-05-22,34.803,35.236,34.735,35.094,1584792,0
2006-05-23,35.141,35.21,34.717,34.717,1430389,0
2006-05-24,34.662,35.094,34.511,34.803,1623271,0
2006-05-25,34.926,35.068,34.585,34.97,1692537,0
2006-05-26,35.051,35.183,34.9,34.986,754458,0
2006-05-30,34.717,34.836,34.362,34.362,933271,0
2006-05-31,34.469,34.769,34.254,34.569,1980060,0
2006-06-01,34.679,35.21,34.337,35.176,1511678,0
2006-06-02,35.385,35.534,34.986,35.183,1745328,0
2006-06-05,35.011,35.236,34.727,34.727,1554731,0
2006-06-06,34.926,35.002,34.478,34.936,1620869,0
2006-06-07,34.97,35.551,34.843,35.276,1730897,0
2006-06-08,35.103,35.658,34.892,35.6,2512051,0
2006-06-09,35.518,35.759,35.394,35.558,1891914,0
2006-06-12,35.476,35.709,35.343,35.343,1347779,0
2006-06-13,35.394,35.65,34.97,35.12,2628939,0
2006-06-14,35.094,35.253,34.521,34.917,2738003,0
2006-06-15,35.176,35.591,34.993,35.575,2150575,0
2006-06-16,35.485,35.575,35.011,35.077,4156970,0
2006-06-19,35.26,35.325,34.811,34.86,1468749,0
2006-06-20,34.86,35.033,34.62,34.811,1485825,0
2006-06-21,34.811,35.176,34.695,34.828,1622793,0
2006-06-22,34.828,34.877,34.411,34.627,1269253,0
2006-06-23,34.345,34.503,33.971,34.145,2398896,0
2006-06-26,34.221,34.354,34.052,34.354,1186280,0
2006-06-27,34.362,34.419,33.82,33.829,1294388,0
2006-06-28,33.98,34.362,33.962,34.145,1657663,0
2006-06-29,34.354,34.892,34.186,34.892,2078784,0
2006-06-30,34.909,34.926,34.521,34.585,1940015,0
2006-07-03,34.594,34.82,34.419,34.776,517199,0
2006-07-05,34.576,34.803,34.319,34.37,1238347,0
2006-07-06,34.37,34.554,34.194,34.328,1144550,0
2006-07-07,34.328,34.627,34.105,34.177,1048951,0
2006-07-10,34.444,34.469,34.035,34.145,1545951,0
2006-07-11,34.105,34.345,33.863,34.302,1229933,0
2006-07-12,34.07,34.135,33.548,33.595,1259030,0
2006-07-13,33.472,33.579,33.155,33.172,1653337,0
2006-07-14,33.43,33.637,33.196,33.562,1943022,0
2006-07-17,33.504,33.936,33.415,33.839,1860050,0
2006-07-18,33.863,34.07,33.804,34.021,1744848,0
2006-07-19,34.105,34.892,34.027,34.86,2273354,0
2006-07-20,34.469,35.051,34.31,34.71,2142763,0
2006-07-21,34.061,34.986,34.061,34.9,2399374,0
2006-07-24,34.9,35.157,34.877,35.094,1836961,0
2006-07-25,34.952,35.291,34.851,35.157,1828059,0
2006-07-26,35.042,35.202,34.909,35.016,1253741,0
2006-07-27,35.094,35.219,34.478,34.576,1618948,0
2006-07-28,34.735,35.424,34.695,35.308,1712862,0
2006-07-31,35.269,35.269,34.836,34.917,1790183,0
2006-08-01,35.033,35.325,34.46,35.166,1740039,0
2006-08-02,35.176,35.298,34.909,34.936,1078654,0
2006-08-03,34.836,35.493,34.785,35.291,1701434,0
2006-08-04,35.41,35.692,35.308,35.485,1796796,0
2006-08-07,35.343,35.583,35.308,35.565,1259756,0
2006-08-08,35.699,35.759,35.36,35.476,1866665,0
2006-08-09,35.684,35.751,35.094,35.141,1582867,0
2006-08-10,34.961,35.543,34.952,35.467,1929796,0
2006-08-11,35.276,35.385,35.024,35.26,1580704,0
2006-08-14,35.467,35.583,35.068,35.134,1686285,0
2006-08-15,35.476,35.741,35.403,35.717,1780924,0
2006-08-16,35.726,35.726,35.424,35.591,2223086,0
2006-08-17,35.575,35.734,35.509,35.692,1987875,0
2006-08-18,35.759,35.834,35.591,35.767,1834794,0
2006-08-21,35.642,35.759,35.558,35.726,1153093,0
2006-08-22,35.734,35.876,35.635,35.699,1388425,0
2006-08-23,35.741,35.767,35.518,35.583,1372908,0
2006-08-24,35.543,35.767,35.377,35.65,1437843,0
2006-08-25,35.441,35.626,35.335,35.526,1282718,0
2006-08-28,35.467,35.9,35.441,35.726,1469712,0
2006-08-29,35.684,35.759,35.493,35.575,1904179,0
2006-08-30,35.609,35.859,35.45,35.726,1135053,0
2006-08-31,35.692,35.692,35.325,35.591,1551721,0
2006-09-01,35.676,35.817,35.45,35.684,1068795,0
2006-09-05,35.759,35.79,35.626,35.667,1254702,0
2006-09-06,35.509,35.751,35.424,35.676,1796554,0
2006-09-07,35.467,35.65,35.26,35.325,1638906,0
2006-09-08,35.325,35.609,35.202,35.476,1369183,0
2006-09-11,35.308,35.551,35.308,35.5,1436281,0
2006-09-12,35.518,35.892,35.377,35.867,1729577,0
2006-09-13,35.699,36.007,35.642,35.977,1587440,0
2006-09-14,35.851,36.157,35.799,36.108,1177503,0
2006-09-15,36.174,36.334,36.108,36.183,2418013,0
2006-09-18,36.174,36.239,35.923,36.025,1650451,0
2006-09-19,35.941,36.191,35.941,36.157,1206721,0
2006-09-20,36.217,36.64,36.166,36.541,2162478,0
2006-09-21,36.458,36.656,36.299,36.481,1436521,0
2006-09-22,36.481,36.58,36.363,36.497,1402731,0
2006-09-25,36.757,37.04,36.458,36.864,2420059,0
2006-09-26,36.721,36.981,36.64,36.766,3381110,0
2006-09-27,36.797,36.915,36.606,36.682,994118,0
2006-09-28,36.673,36.789,36.557,36.665,964174,0
2006-09-29,36.481,36.774,36.363,36.408,1754226,0
2006-10-02,36.514,36.58,36.266,36.372,1210091,0
2006-10-03,36.356,36.647,36.356,36.473,1369543,0
2006-10-04,36.341,36.781,36.341,36.673,1657305,0
2006-10-05,36.433,36.699,36.347,36.606,1479453,0
2006-10-06,36.533,36.58,36.356,36.458,1316873,0
2006-10-09,36.408,36.706,36.382,36.69,1008547,0
2006-10-10,36.632,36.915,36.632,36.781,1737752,0
2006-10-11,36.424,36.748,36.424,36.69,1796316,0
2006-10-12,36.757,36.789,36.557,36.665,1218385,0
2006-10-13,36.606,36.721,36.372,36.615,1311103,0
2006-10-16,36.505,36.58,36.391,36.481,918962,0
2006-10-17,36.356,36.549,36.282,36.49,1098619,0
2006-10-18,36.573,36.699,36.415,36.589,1575651,0
2006-10-19,36.341,36.356,35.876,36.14,2103553,0
2006-10-20,36.307,36.307,35.717,35.977,2083114,0
2006-10-23,35.767,35.867,35.65,35.751,1843335,0
2006-10-24,35.626,35.876,35.467,35.826,1873275,0
2006-10-25,35.826,35.867,35.5,35.699,1165955,0
2006-10-26,35.676,35.959,35.5,35.951,1296433,0
2006-10-27,35.906,35.977,35.717,35.782,1148640,0
2006-10-30,35.79,36.124,35.759,36.084,1275747,0
2006-10-31,36.174,36.408,36.084,36.191,2046075,0
2006-11-01,36.497,36.566,36.065,36.074,1684483,0
2006-11-02,36.048,36.074,35.565,35.751,1286451,0
2006-11-03,35.79,35.983,35.343,35.583,1419687,0
2006-11-06,35.692,35.977,35.692,35.759,1186399,0
2006-11-07,35.759,35.983,35.676,35.741,1072399,0
2006-11-08,35.684,36.025,35.635,35.9,1198663,0
2006-11-09,35.9,35.951,35.709,35.808,1173893,0
2006-11-10,35.923,35.951,35.642,35.808,719583,0
2006-11-13,35.79,36.007,35.751,35.932,890941,0
2006-11-14,36.016,36.166,35.609,36.108,1389265,0
2006-11-15,36.007,36.391,35.983,36.23,1798238,0
2006-11-16,36.372,36.557,36.334,36.524,1297749,0
2006-11-17,36.382,36.514,36.274,36.4,1186163,0
2006-11-20,36.326,36.448,36.23,36.356,766362,0
2006-11-21,36.299,36.316,36.065,36.084,847411,0
2006-11-22,36.084,36.274,35.977,36.084,632765,0
2006-11-24,35.876,36.108,35.841,35.9,341996,0
2006-11-27,35.799,35.851,35.45,35.45,1709855,0
2006-11-28,35.467,35.717,35.36,35.434,934231,0
2006-11-29,35.575,35.799,35.476,35.79,790293,0
2006-11-30,35.684,35.776,35.325,35.767,1975849,0
2006-12-01,35.826,35.932,35.543,35.906,2139031,0
2006-12-04,36.092,36.372,35.967,36.282,1602108,0
2006-12-05,36.217,36.356,36.116,36.258,1405497,0
2006-12-06,36.291,36.382,36.199,36.363,1043182,0
2006-12-07,36.372,36.589,36.266,36.282,972712,0
2006-12-08,36.258,36.58,36.183,36.481,1398404,0
2006-12-11,36.424,36.673,36.372,36.481,1278391,0
2006-12-12,36.382,36.766,36.363,36.665,1519018,0
2006-12-13,36.341,36.557,36.166,36.505,2120154,0
2006-12-14,36.448,36.748,36.415,36.721,1186641,0
2006-12-15,36.781,37.005,36.656,36.721,3353813,0
2006-12-18,36.766,36.882,36.58,36.74,1038493,0
2006-12-19,36.714,36.856,36.606,36.856,1296069,0
2006-12-20,36.839,36.907,36.699,36.814,1511799,0
2006-12-21,36.781,36.889,36.656,36.74,2026477,0
2006-12-22,36.69,36.797,36.549,36.573,804723,0
2006-12-26,36.549,36.847,36.505,36.806,827448,0
2006-12-27,36.806,37.205,36.806,37.114,1592729,0
2006-12-28,36.997,37.156,36.797,36.814,964297,0
2006-12-29,36.748,36.814,36.433,36.533,1399007,0
2007-01-03,36.326,36.839,36.282,36.589,2144204,0
2007-01-04,36.473,36.566,36.007,36.307,2170298,0
2007-01-05,36.307,36.307,35.751,35.826,1766854,0
2007-01-08,35.759,35.808,35.335,35.684,1391191,0
2007-01-09,35.676,35.892,35.41,35.618,1772508,0
2007-01-10,35.351,35.509,35.26,35.45,1601750,0
2007-01-11,35.575,35.834,35.434,35.741,1721155,0
2007-01-12,35.717,35.717,35.335,35.441,1549679,0
2007-01-16,35.458,35.635,35.343,35.609,1668367,0
2007-01-17,35.709,35.741,35.351,35.543,1861973,0
2007-01-18,35.759,36.248,35.551,35.906,1932440,0
2007-01-19,36.074,36.092,35.441,35.565,1855719,0
2007-01-22,35.458,35.684,35.351,35.551,1304005,0
2007-01-23,35.609,35.676,35.385,35.575,1027309,0
2007-01-24,35.518,35.759,35.518,35.565,1193135,0
2007-01-25,35.684,35.759,35.077,35.103,1811950,0
2007-01-26,35.033,35.202,34.86,35.085,1414876,0
2007-01-29,35.134,35.21,34.9,34.97,1706725,0
2007-01-30,35.024,35.103,34.877,35.06,1350902,0
2007-01-31,35.127,35.202,34.9,35.141,1962986,0
2007-02-01,35.526,35.6,35.236,35.45,2671505,0
2007-02-02,35.551,35.635,35.317,35.351,2200477,0
2007-02-05,35.325,35.575,35.253,35.458,2329871,0
2007-02-06,35.526,35.759,35.493,35.618,1400206,0
2007-02-07,35.558,35.741,35.551,35.658,1240031,0
2007-02-08,35.575,35.741,35.424,35.635,1287050,0
2007-02-09,35.726,35.851,35.509,35.6,1927391,0
2007-02-12,35.684,35.932,35.609,35.841,1682380,0
2007-02-13,35.915,36.258,35.709,36.258,1995785,0
2007-02-14,36.274,36.573,36.116,36.424,1653361,0
2007-02-15,36.466,36.58,36.334,36.382,1803411,0
2007-02-16,36.382,36.656,36.341,36.458,1670529,0
2007-02-20,36.473,36.731,36.282,36.714,1753144,0
2007-02-21,36.473,36.656,36.458,36.598,1434840,0
2007-02-22,36.632,36.748,36.391,36.549,1205881,0
2007-02-23,36.665,36.665,36.15,36.391,1231612,0
2007-02-26,36.415,36.541,36.048,36.274,1257758,0
2007-02-27,36.15,36.274,35.192,35.26,2468640,0
2007-02-28,35.26,35.667,35.011,35.298,2051727,0
2007-03-01,34.096,35.219,34.096,34.993,2675149,0
2007-03-02,34.803,35.15,34.585,34.585,2989932,0
2007-03-05,34.503,34.554,33.936,33.971,2418196,0
2007-03-06,34.221,34.67,34.096,34.636,1627323,0
2007-03-07,34.561,34.636,34.295,34.319,1146114,0
2007-03-08,34.362,34.735,34.362,34.569,1227167,0
2007-03-09,34.794,34.794,34.419,34.521,1574091,0
2007-03-12,34.46,34.511,34.254,34.411,1234380,0
2007-03-13,34.221,34.254,33.423,33.496,2677637,0
2007-03-14,33.496,33.754,32.88,33.621,2789714,0
2007-03-15,33.646,34.027,33.548,33.829,1535848,0
2007-03-16,33.954,34.08,33.621,33.721,3008570,0
2007-03-19,33.971,34.221,33.863,34.129,1400326,0
2007-03-20,34.167,34.403,34.07,34.38,1005903,0
2007-03-21,34.354,35.244,34.167,35.219,2436055,0
2007-03-22,35.21,35.284,34.785,34.886,1891769,0
2007-03-23,34.843,35.157,34.761,34.909,979811,0
2007-03-26,34.909,34.97,34.31,34.769,1972847,0
2007-03-27,34.62,34.662,34.419,34.494,1297275,0
2007-03-28,34.419,34.419,33.903,33.954,1988234,0
2007-03-29,34.261,34.428,33.996,34.394,3013402,0
2007-03-30,34.394,34.529,33.903,34.114,2720569,0
2007-04-02,33.796,33.888,33.231,33.487,3908290,0
2007-04-03,33.621,34.122,33.265,34.061,2048367,0
2007-04-04,34.087,34.096,33.813,33.888,1473679,0
2007-04-05,33.754,34.013,33.637,33.928,1512040,0
2007-04-09,33.928,33.928,33.53,33.605,2038864,0
2007-04-10,33.664,33.896,33.605,33.872,2162603,0
2007-04-11,33.68,33.721,33.089,33.089,2309935,0
2007-04-12,32.99,33.055,32.541,32.931,2435130,0
2007-04-13,33.147,33.288,32.724,33.188,2176599,0
2007-04-16,33.388,34.096,33.313,33.872,2520589,0
2007-04-17,33.804,33.928,33.664,33.73,1899731,0
2007-04-18,33.664,34.261,33.664,34.135,2863784,0
2007-04-19,34.105,34.892,34.013,34.811,4422123,0
2007-04-20,35.024,35.094,34.679,34.936,4287805,0
2007-04-23,34.936,35.051,34.686,34.735,2033920,0
2007-04-24,34.735,34.803,34.328,34.529,1844416,0
2007-04-25,34.735,34.917,34.46,34.917,1582270,0
2007-04-26,34.926,35.06,34.71,34.828,2142407,0
2007-04-27,34.702,35.042,34.601,34.993,1709732,0
2007-04-30,35.094,35.127,34.61,34.61,2265660,0
2007-05-01,34.909,35.042,34.679,34.952,3484584,0
2007-05-02,34.936,35.269,34.917,35.068,2174199,0
2007-05-03,35.103,35.317,35.033,35.284,1585358,0
2007-05-04,35.343,35.441,35.166,35.298,1368219,0
2007-05-07,35.424,35.776,35.36,35.543,2087078,0
2007-05-08,35.45,35.526,35.244,35.424,1886386,0
2007-05-09,35.26,35.759,35.26,35.635,2584562,0
2007-05-10,35.441,35.551,35.042,35.042,2326726,0
2007-05-11,35.12,35.343,34.952,35.227,1597542,0
2007-05-14,35.227,35.41,34.869,35.033,1530560,0
2007-05-15,35.103,35.441,35.042,35.15,2265055,0
2007-05-16,35.202,35.509,35.183,35.509,2009881,0
2007-05-17,35.485,35.534,35.276,35.467,1158264,0
2007-05-18,35.467,35.676,35.434,35.642,2045957,0
2007-05-21,35.591,35.759,35.317,35.676,2488482,0
2007-05-22,35.534,35.642,35.335,35.403,2038501,0
2007-05-23,35.403,35.543,35.219,35.269,1741981,0
2007-05-24,35.41,35.526,34.978,35.033,1744005,0
2007-05-25,35.085,35.166,34.843,35.002,1183152,0
2007-05-29,35.12,35.244,34.877,34.97,1316635,0
2007-05-30,34.886,35.033,34.776,35.024,1445301,0
2007-05-31,34.945,35.134,34.843,35.016,2007928,0
2007-06-01,34.926,35.308,34.877,35.244,1698189,0
2007-06-04,35.141,35.219,34.961,35.219,2063033,0
2007-06-05,35.202,35.202,34.97,35.157,2507001,0
2007-06-06,35.024,35.051,34.61,34.702,1719328,0
2007-06-07,34.594,34.717,34.105,34.129,3023110,0
2007-06-08,34.096,34.561,34.087,34.544,2766271,0
2007-06-11,34.511,34.82,34.436,34.695,1556777,0
2007-06-12,34.627,34.794,34.221,34.221,1800010,0
2007-06-13,34.23,34.828,34.221,34.776,2611742,0
2007-06-14,34.776,34.869,34.576,34.67,1302203,0
2007-06-15,34.843,35.134,34.71,34.71,2829875,0
2007-06-18,34.753,34.945,34.695,34.727,1973105,0
2007-06-19,34.679,35.051,34.644,35.016,1433278,0
2007-06-20,35.134,35.202,34.753,34.753,2984377,0
2007-06-21,34.761,34.97,34.403,34.803,2738558,0
2007-06-22,34.537,34.67,34.145,34.221,3198627,0
2007-06-25,34.387,34.644,34.021,34.114,2176310,0
2007-06-26,34.319,34.46,34.08,34.08,1704443,0
2007-06-27,33.928,34.486,33.928,34.436,2836141,0
2007-06-28,34.277,34.453,34.052,34.194,2169212,0
2007-06-29,34.221,34.419,33.637,33.829,2913101,0
2007-07-02,33.737,34.469,33.737,34.444,2248397,0
2007-07-03,34.503,34.761,34.469,34.761,1473201,0
2007-07-05,34.576,34.727,34.238,34.277,1977728,0
2007-07-06,34.277,34.37,34.08,34.238,3370043,0
2007-07-09,34.23,34.302,33.928,34.013,2557598,0
2007-07-10,33.737,33.98,33.397,33.43,5001093,0
2007-07-11,32.931,33.407,32.931,33.297,3466607,0
2007-07-12,33.463,34.254,33.297,34.238,2950915,0
2007-07-13,34.096,34.411,33.911,34.238,2157805,0
2007-07-16,34.08,34.31,34.027,34.221,2243541,0
2007-07-17,34.31,34.46,34.135,34.212,2073885,0
2007-07-18,34.105,34.177,33.438,33.77,3212646,0
2007-07-19,33.888,33.971,32.973,33.371,2800477,0
2007-07-20,33.98,34.403,32.523,32.598,4595813,0
2007-07-23,33.288,33.288,32.639,32.684,2923035,0
2007-07-24,32.048,32.55,31.593,31.677,4380768,0
2007-07-25,32.017,32.489,31.701,32.274,4350239,0
2007-07-26,31.982,32.026,31.151,31.642,5809315,0
2007-07-27,31.642,32.039,31.276,31.276,4586033,0
2007-07-30,31.184,31.701,30.977,31.624,5240003,0
2007-07-31,31.933,32.208,31.101,31.118,5036397,0
2007-08-01,31.151,32.274,30.928,32.032,7811498,0
2007-08-02,32.039,32.481,31.709,32.026,3817104,0
2007-08-03,32.432,32.432,30.728,30.776,5818559,0
2007-08-06,30.994,32.825,30.736,32.754,5555943,0
2007-08-07,32.365,33.53,32.349,33.106,4932014,0
2007-08-08,33.265,34.511,33.265,34.37,5087588,0
2007-08-09,33.54,33.98,32.745,33.33,6641448,0
2007-08-10,32.973,33.188,32.265,32.692,5924089,0
2007-08-13,32.857,32.956,31.691,31.749,3693159,0
2007-08-14,31.624,31.765,30.885,31.052,4100071,0
2007-08-15,30.885,32.026,30.794,31.07,4456925,0
2007-08-16,30.901,33.007,30.768,32.84,6629815,0
2007-08-17,34.362,34.702,32.73,33.971,6616713,0
2007-08-20,33.696,33.928,32.665,33.181,4000859,0
2007-08-21,32.949,33.846,32.94,33.579,2657917,0
2007-08-22,33.804,33.996,33.055,33.78,2193626,0
2007-08-23,33.829,33.888,33.164,33.407,2455655,0
2007-08-24,33.306,34.035,33.065,33.996,2140235,0
2007-08-27,33.928,33.928,33.472,33.479,2389393,0
2007-08-28,33.222,33.255,32.381,32.381,2993299,0
2007-08-29,32.541,33.055,32.181,32.99,2333717,0
2007-08-30,32.684,33.08,32.55,32.707,2258323,0
2007-08-31,33.155,33.255,32.63,33.038,2370396,0
2007-09-04,32.724,33.313,32.707,33.08,1760977,0
2007-09-05,32.807,32.88,32.432,32.63,2188579,0
2007-09-06,32.567,33.115,32.407,33.055,1652495,0
2007-09-07,32.541,32.872,32.249,32.381,3204940,0
2007-09-10,32.63,33.014,32.101,32.583,2340814,0
2007-09-11,32.648,33.346,32.648,33.196,2873285,0
2007-09-12,32.981,33.222,32.763,32.964,2163923,0
2007-09-13,33.265,33.687,33.106,33.655,2454691,0
2007-09-14,33.415,33.946,33.363,33.839,2082994,0
2007-09-17,33.73,33.92,33.53,33.796,2218880,0
2007-09-18,33.946,35.343,33.637,35.343,4689564,0
2007-09-19,35.335,35.759,35.219,35.558,3421640,0
2007-09-20,35.551,35.551,34.735,34.886,3270597,0
2007-09-21,35.298,35.298,34.529,34.569,4792259,0
2007-09-24,34.511,34.679,33.813,33.829,3257371,0
2007-09-25,33.696,34.08,33.513,33.829,2038864,0
2007-09-26,34.035,34.277,33.696,33.92,1963342,0
2007-09-27,33.971,34.203,33.754,34.087,1592007,0
2007-09-28,33.896,34.114,33.555,33.588,2518065,0
2007-10-01,34.194,34.686,33.747,34.503,4032149,0
2007-10-02,34.544,34.86,34.286,34.644,1975727,0
2007-10-03,34.511,34.926,34.428,34.576,1750019,0
2007-10-04,34.717,34.926,34.686,34.926,2015775,0
2007-10-05,34.97,35.434,34.71,35.033,4018955,0
2007-10-08,35.051,35.157,34.803,34.961,2409473,0
2007-10-09,35.094,35.127,34.627,34.97,2838411,0
2007-10-10,34.486,34.761,34.154,34.387,2258923,0
2007-10-11,34.67,34.735,33.962,34.061,3548336,0
2007-10-12,34.105,34.135,33.555,33.646,2748166,0
2007-10-15,33.829,33.863,32.865,33.181,2595866,0
2007-10-16,32.956,32.99,32.057,32.133,3682343,0
2007-10-17,32.497,32.583,29.978,32.066,4212407,0
2007-10-18,31.218,31.401,30.561,30.893,7348675,0
2007-10-19,30.994,31.151,29.904,29.945,5178025,0
2007-10-22,29.754,30.387,29.704,29.978,4241146,0
2007-10-23,30.194,30.579,29.996,30.579,4063295,0
2007-10-24,30.335,30.428,29.264,29.987,3990993,0
2007-10-25,30.148,30.66,29.579,30.121,3914786,0
2007-10-26,31.009,31.251,30.211,30.977,3121965,0
2007-10-29,31.203,31.375,30.635,30.776,2502069,0
2007-10-30,30.635,30.928,30.211,30.228,3574353,0
2007-10-31,30.453,30.901,30.095,30.743,4439632,0
2007-11-01,29.913,30.42,29.113,29.19,5529085,0
2007-11-02,29.463,29.48,28.332,28.623,5891044,0
2007-11-05,28.449,28.706,27.901,28.324,4846255,0
2007-11-06,28.299,28.772,27.842,28.757,5257528,0
2007-11-07,28.276,28.366,27.193,27.251,5882250,0
2007-11-08,27.277,28.043,26.935,27.876,7451416,0
2007-11-09,27.603,29.031,27.243,28.432,6334788,0
2007-11-12,28.276,29.454,28.276,28.606,4587761,0
2007-11-13,28.791,29.771,28.73,29.721,4644172,0
2007-11-14,29.845,30.402,29.298,29.48,3963212,0
2007-11-15,29.421,29.439,28.276,28.49,4886706,0
2007-11-16,28.739,28.815,27.71,28.034,5361831,0
2007-11-19,27.816,27.876,26.728,27.542,6275792,0
2007-11-20,27.318,28.207,26.737,27.5,4889711,0
2007-11-21,27.327,27.933,26.694,27.277,6216471,0
2007-11-23,27.509,28.432,27.5,28.276,1613110,0
2007-11-26,28.332,28.415,27.011,27.068,5643312,0
2007-11-27,27.858,28.276,27.462,27.924,7308603,0
2007-11-28,28.082,30.112,28.082,29.953,9065727,0
2007-11-29,29.797,30.015,29.098,29.488,6036695,0
2007-11-30,30.37,30.768,29.737,30.005,5008106,0
2007-12-03,29.937,30.194,29.398,29.879,3510426,0
2007-12-04,29.637,29.872,29.257,29.522,3381110,0
2007-12-05,29.854,30.254,29.571,30.061,4705436,0
2007-12-06,30.052,30.27,29.729,30.211,5310935,0
2007-12-07,30.327,30.353,29.788,29.945,3014371,0
2007-12-10,30.021,30.776,29.945,30.703,2614645,0
2007-12-11,30.595,30.595,28.133,28.215,6487674,0
2007-12-12,29.064,29.353,27.334,27.901,7417379,0
2007-12-13,27.816,28.026,27.042,27.933,5588318,0
2007-12-14,27.61,28.001,27.12,27.168,5136773,0
2007-12-17,27.027,27.491,26.818,27.06,5377593,0
2007-12-18,27.209,27.209,26.286,26.72,7702094,0
2007-12-19,26.676,27.068,26.245,26.427,5266377,0
2007-12-20,26.22,26.387,25.247,25.731,6338500,0
2007-12-21,26.085,26.659,25.323,26.56,8884511,0
2007-12-24,26.41,27.209,26.41,26.861,2147254,0
2007-12-26,26.853,26.853,26.487,26.644,2226988,0
2007-12-27,26.504,26.56,25.905,25.905,3754057,0
2007-12-28,25.854,26.153,25.499,25.846,4904188,0
2007-12-31,25.78,25.872,25.298,25.505,5449775,0
2008-01-02,25.686,25.686,24.499,24.574,8617369,0
2008-01-03,24.732,24.822,24.157,24.214,6739887,0
2008-01-04,24,24,22.511,22.755,12607834,0
2008-01-07,23.25,23.452,22.644,23.094,8791851,0
2008-01-08,23.258,23.516,22.243,22.352,8261634,0
2008-01-09,22.346,22.66,21.555,22.66,9079809,0
2008-01-10,22.535,23.327,22.339,22.96,10029928,0
2008-01-11,22.794,23.602,22.111,23.418,10245095,0
2008-01-14,23.735,23.735,23.117,23.602,6922562,0
2008-01-15,23.351,23.351,22.454,22.719,7857467,0
2008-01-16,22.86,23.969,22.544,23.442,8444701,0
2008-01-17,24.075,24.847,23.64,23.872,15498112,0
2008-01-18,23.992,25.263,23.992,24.465,11673034,0
2008-01-22,23.202,26.41,23.168,25.371,14450980,0
2008-01-23,24.581,29.205,24.232,28.391,23456060,0
2008-01-24,28.49,30.061,28.175,29.049,17093860,0
2008-01-25,29.271,29.504,28.098,28.284,9220989,0
2008-01-28,28.266,29.257,27.891,29.113,6320009,0
2008-01-29,29.353,29.688,28.748,29.564,6090621,0
2008-01-30,29.381,30.536,29.19,29.339,6380877,0
2008-01-31,28.889,30.527,28.276,30.121,10790583,0
2008-02-01,30.237,30.736,29.771,30.602,10046396,0
2008-02-04,30.595,30.728,29.113,29.313,5880897,0
2008-02-05,28.889,29.122,28.276,28.357,6412521,0
2008-02-06,28.606,28.955,27.942,28.167,5549698,0
2008-02-07,27.956,29.072,27.942,28.791,5397899,0
2008-02-08,28.838,28.838,27.268,27.774,6032187,0
2008-02-11,27.71,27.774,26.879,27.509,4828798,0
2008-02-12,27.624,28.507,27.603,28.182,5873469,0
2008-02-13,28.517,28.623,27.469,28.073,3698778,0
2008-02-14,28.026,28.374,27.542,27.734,4564561,0
2008-02-15,27.568,27.909,27.193,27.65,5217958,0
2008-02-19,27.901,28.182,26.96,27.301,4340040,0
2008-02-20,27.036,28.266,26.968,28.001,5301829,0
2008-02-21,28.15,28.348,27.301,27.35,3118953,0
2008-02-22,27.409,28.315,27.027,28.266,4942097,0
2008-02-25,28.284,28.539,27.56,28.407,5244819,0
2008-02-26,28.324,28.88,28.191,28.517,3566368,0
2008-02-27,28.284,28.889,28.051,28.182,4460250,0
2008-02-28,28.034,28.034,27.161,27.227,4659741,0
2008-02-29,27.042,27.12,25.794,25.888,7291153,0
2008-03-03,25.81,25.996,25.114,25.447,8008450,0
2008-03-04,25.263,25.704,24.632,25.536,8819211,0
2008-03-05,25.854,26.604,25.562,25.905,8058602,0
2008-03-06,25.829,25.863,24.741,24.797,5303191,0
2008-03-07,24.75,25.905,24.533,25.023,11098819,0
2008-03-10,24.997,25.704,24.681,25.031,7185903,0
2008-03-11,25.764,27.327,25.764,27.327,11827725,0
2008-03-12,27.227,28.366,26.611,26.611,8303059,0
2008-03-13,26.286,26.76,25.438,26.56,9184391,0
2008-03-14,26.703,27.234,25.528,26.053,10631416,0
2008-03-17,25.313,27.027,25.023,26.56,13196908,0
2008-03-18,27.12,27.808,26.387,27.55,10370308,0
2008-03-19,28.043,28.339,27.367,27.624,8093034,0
2008-03-20,27.766,29.289,27.624,29.165,9507030,0
2008-03-24,29.222,30.353,29.049,29.331,9060773,0
2008-03-25,29.472,29.472,28.623,29.172,6287409,0
2008-03-26,28.964,28.99,27.71,27.884,8197286,0
2008-03-27,28.009,28.257,27.027,27.161,8031671,0
2008-03-28,27.343,27.758,26.895,26.995,6079420,0
2008-03-31,26.96,27.31,26.462,26.659,6012349,0
2008-04-01,27.692,28.49,27.227,28.424,7550280,0
2008-04-02,28.673,29.106,28.249,28.415,4628172,0
2008-04-03,28.299,28.667,27.758,28.473,5810897,0
2008-04-04,28.481,28.667,28.107,28.307,5395612,0
2008-04-07,28.464,29.08,28.366,28.507,4254773,0
2008-04-08,28.276,28.473,27.734,27.966,4574507,0
2008-04-09,28.043,28.223,27.717,27.808,5159495,0
2008-04-10,27.55,27.55,26.362,27.027,7578635,0
2008-04-11,26.76,27.603,26.527,26.552,7606561,0
2008-04-14,26.436,26.552,25.238,25.323,9638640,0
2008-04-15,25.905,26.272,25.491,26.053,7375427,0
2008-04-16,26.378,27.301,26.378,27.11,6822213,0
2008-04-17,27.11,28.383,26.495,27.909,10815516,0
2008-04-18,28.706,29.504,28.398,28.716,11933085,0
2008-04-21,28.598,28.706,27.717,27.858,5123226,0
2008-04-22,27.783,28.082,27.35,27.726,4230195,0
2008-04-23,27.783,28.197,27.524,27.666,4541742,0
2008-04-24,27.659,28.99,27.659,28.83,5678157,0
2008-04-25,28.933,29.531,28.531,29.339,5325157,0
2008-04-28,29.172,29.887,29.106,29.646,6979314,0
2008-04-29,29.522,29.729,28.889,28.933,4086944,0
2008-04-30,28.83,29.264,28.357,28.517,6648477,0
2008-05-01,28.739,30.619,28.383,30.602,10735823,0
2008-05-02,30.72,31.476,30.129,30.344,5134173,0
2008-05-05,30.437,30.437,29.771,30.219,5864938,0
2008-05-06,29.655,30.353,29.122,30.162,4952564,0
2008-05-07,29.655,30.387,29.605,29.62,1366471,0
2008-05-08,29.605,29.605,28.383,28.689,4167781,0
2008-05-09,28.539,28.971,28.257,28.324,4968927,0
2008-05-12,28.457,29.454,28.348,29.353,4718390,0
2008-05-13,29.313,29.729,28.757,29.005,5166041,0
2008-05-14,29.089,29.688,29.005,29.421,5293209,0
2008-05-15,29.496,29.788,29.147,29.788,5253055,0
2008-05-16,29.896,29.896,28.232,28.507,6653175,0
2008-05-19,28.524,29.398,28.464,28.658,5957834,0
2008-05-20,28.424,28.517,27.858,27.991,5050758,0
2008-05-21,28.091,28.223,27.127,27.301,5960379,0
2008-05-22,27.383,28.064,27.193,27.808,3861691,0
2008-05-23,27.65,27.674,27.127,27.218,4818241,0
2008-05-27,27.052,27.218,26.236,26.711,9601861,0
2008-05-28,27.011,27.011,25.607,26.129,11450874,0
2008-05-29,26.071,26.935,25.872,26.676,6451250,0
2008-05-30,26.793,26.8,26.038,26.172,5382912,0
2008-06-02,26.12,26.172,25.298,25.553,7733167,0
2008-06-03,25.669,25.92,24.757,24.923,10423499,0
2008-06-04,24.915,25.031,23.867,24.099,13911759,0
2008-06-05,24.192,24.765,24.099,24.616,7963098,0
2008-06-06,24.348,24.348,23.25,23.335,9414322,0
2008-06-09,23.559,23.64,22.227,22.502,16233509,0
2008-06-10,22.377,23.302,22.304,22.844,12695247,0
2008-06-11,22.911,22.943,21.528,21.904,13099295,0
2008-06-12,22.055,23.25,22.012,22.369,15180767,0
2008-06-13,22.569,22.728,21.014,22.037,19308322,0
2008-06-16,21.928,23.001,21.63,22.737,11183665,0
2008-06-17,23.102,23.327,21.787,21.854,14026294,0
2008-06-18,21.463,21.614,18.778,20.234,30911577,0
2008-06-19,20.258,20.89,17.796,20.248,59662174,0
2008-06-20,19.584,21.623,19.334,20.541,30534576,0
2008-06-23,20.696,20.98,19.859,19.992,15015295,0
2008-06-24,19.949,20.784,19.392,20.541,18475748,0
2008-06-25,20.863,22.304,20.615,20.898,18374568,0
2008-06-26,20.615,20.615,19.974,20.132,15425192,0
2008-06-27,20,20.423,19.543,19.724,13179548,0
2008-06-30,19.732,20.091,18.87,18.935,15626207,0
2008-07-01,18.435,20.156,18.435,19.935,18586554,0
2008-07-02,20.05,21.197,19.634,19.675,18322867,0
2008-07-03,19.825,20.14,18.927,19.085,10178683,0
2008-07-07,19.192,19.358,17.657,18.029,20501218,0
2008-07-08,18.07,20.132,17.962,19.9,16018694,0
2008-07-09,19.551,19.949,18.088,18.284,15803582,0
2008-07-10,18.137,19.192,17.88,18.736,16251913,0
2008-07-11,18.338,18.911,17.515,18.394,16906998,0
2008-07-14,19.5,19.5,17.056,17.365,20778385,0
2008-07-15,16.775,17.695,15.56,16.483,21903394,0
2008-07-16,17.089,20.374,16.533,20.374,18972370,0
2008-07-17,21.272,23.293,20.533,22.977,37780615,0
2008-07-18,22.86,23.242,21.237,21.971,19243129,0
2008-07-21,22.785,23.001,21.447,21.545,11206625,0
2008-07-22,21.545,24.075,19.874,23.718,19658549,0
2008-07-23,23.782,25.421,22.826,24.033,19822664,0
2008-07-24,24.2,24.506,22.605,22.711,15577750,0
2008-07-25,22.785,23.258,21.928,22.402,9992625,0
2008-07-28,23.085,23.117,21.421,21.614,10492346,0
2008-07-29,21.846,23.258,21.372,23.161,12293412,0
2008-07-30,23.384,24.391,22.911,24.083,11387565,0
2008-07-31,23.418,24.057,22.911,23.302,12276134,0
2008-08-01,23.759,24.947,23.25,24.15,10514198,0
2008-08-04,24.007,24.557,23.351,24.25,7500384,0
2008-08-05,24.815,25.846,24.324,25.731,11415874,0
2008-08-06,25.438,25.92,24.416,25.92,10834744,0
2008-08-07,25.34,26.005,23.827,24.455,17120097,0
2008-08-08,24.141,25.607,24.141,25.256,9184616,0
2008-08-11,25.379,26.737,25.031,26.378,11102553,0
2008-08-12,25.794,26.595,24.847,25.006,11398147,0
2008-08-13,24.831,24.856,23.202,23.71,14732471,0
2008-08-14,23.666,24.499,23.384,24.283,7308341,0
2008-08-15,24.697,25.34,24.382,25.023,7736222,0
2008-08-18,24.947,25.156,23.992,24.175,8352466,0
2008-08-19,23.701,23.71,22.552,22.818,14289355,0
2008-08-20,23.001,23.427,22.204,23.36,12094226,0
2008-08-21,22.934,23.701,22.535,23.469,7920070,0
2008-08-22,24.116,24.141,23.152,23.9,7740987,0
2008-08-25,23.933,24.283,23.125,23.125,8432943,0
2008-08-26,23.218,23.492,22.668,23.46,9041587,0
2008-08-27,23.393,23.718,22.471,23.327,11051317,0
2008-08-28,23.626,24.315,23.242,24.299,7543319,0
2008-08-29,24.291,25.198,23.925,24.947,9413407,0
2008-09-02,25.829,26.153,25.191,25.632,9528629,0
2008-09-03,25.553,25.978,24.988,25.92,10993024,0
2008-09-04,26.03,26.319,24.899,24.973,12980899,0
2008-09-05,24.782,26.519,24.041,26.462,13232040,0
2008-09-08,28.441,29.04,27.177,28.499,22621982,0
2008-09-09,27.85,29.064,26.586,26.604,18728324,0
2008-09-10,26.653,27.409,25.747,26.138,17411867,0
2008-09-11,26.138,27.418,25.072,27.318,15268702,0
2008-09-12,26.845,28.682,26.568,28.315,15444449,0
2008-09-15,26.737,28.915,26.737,26.987,17235930,0
2008-09-16,26.56,30.061,26.129,29.996,25431853,0
2008-09-17,29.23,29.937,27.568,29.472,23569526,0
2008-09-18,30.068,35.236,27.65,32.848,39264356,0
2008-09-19,36.598,37.681,31.601,34.212,28861408,0
2008-09-22,32.323,33.68,31.184,32.621,14162725,0
2008-09-23,32.143,33.696,31.468,33.43,7714506,0
2008-09-24,33.255,33.255,31.982,32.048,7751799,0
2008-09-25,32.583,33.265,32.143,32.639,9007683,0
2008-09-26,31.335,33.637,30.353,33.637,6729112,0
2008-09-29,32.44,33.222,25.78,25.78,9877234,0
2008-09-30,29.68,32.639,28.357,31.435,8925456,0
2008-10-01,31.184,33.122,30.28,32.715,7534774,0
2008-10-02,32.763,33.181,30.194,31.225,5126346,0
2008-10-03,33.007,33.265,30.077,30.077,6437583,0
2008-10-06,29.729,30.977,28.197,29.613,9178741,0
2008-10-07,29.737,30.194,27.443,28.182,9324968,0
2008-10-08,27.65,30.768,26.552,27.452,8786979,0
2008-10-09,27.858,27.858,23.285,23.492,20919432,0
2008-10-10,22.535,27.085,22.037,25.332,16680298,0
2008-10-13,28.276,28.276,24.632,26.319,12158162,0
2008-10-14,28.276,30.703,27.909,29.098,16932215,0
2008-10-15,27.966,28.88,26.527,26.744,10802178,0
2008-10-16,26.527,28.091,25.156,27.659,12550867,0
2008-10-17,27.085,29.646,26.129,27.884,11287573,0
2008-10-20,28.276,28.276,26.667,27.942,5752757,0
2008-10-21,27.36,28.207,27.085,27.209,5474219,0
2008-10-22,26.604,27.292,25.363,25.819,7320356,0
2008-10-23,26.453,26.552,23.726,25.122,7984394,0
2008-10-24,23.4,27.427,23.144,26.818,10862920,0
2008-10-27,25.953,28.473,25.905,26.778,8610314,0
2008-10-28,27.8,30.015,26.453,29.929,8869451,0
2008-10-29,29.713,30.139,27.858,28.241,8077561,0
2008-10-30,29.19,29.247,27.491,28.557,4674381,0
2008-10-31,28.276,29.854,28.276,29.813,6449824,0
2008-11-03,29.813,30.045,29.147,29.522,3609234,0
2008-11-04,30.344,30.437,29.058,30.061,5851086,0
2008-11-05,29.688,30.219,27.469,27.901,5491502,0
2008-11-06,27.901,28.857,25.898,26.111,8168784,0
2008-11-07,26.76,26.76,24.681,26.604,6039207,0
2008-11-10,26.968,27.101,25.014,25.622,4614295,0
2008-11-11,25.363,26.038,24.141,24.822,8870542,0
2008-11-12,24.455,25.057,23.5,23.766,8159301,0
2008-11-13,24.091,25.031,22.27,24.856,12038494,0
2008-11-14,24.407,24.947,22.252,23.327,12799410,0
2008-11-17,23.077,23.327,21.23,22.119,12076761,0
2008-11-18,22.322,22.92,21.339,22.078,13196236,0
2008-11-19,21.646,22.055,19.384,19.6,14734892,0
2008-11-20,19.226,21.105,18.594,19.179,22175154,0
2008-11-21,19.785,20.659,17.853,20.55,15420368,0
2008-11-24,21.197,22.794,20.541,22.794,14163889,0
2008-11-25,23.684,23.817,22.204,23.559,8915110,0
2008-11-26,22.934,24.741,22.668,24.641,6838035,0
2008-11-28,24.024,26.568,24.024,24.923,3632865,0
2008-12-01,24.589,24.589,20.632,20.815,8473511,0
2008-12-02,21.803,22.785,20.659,22.605,8410350,0
2008-12-03,21.662,23.285,21.639,22.951,10533577,0
2008-12-04,22.369,24.116,22.304,22.761,7165267,0
2008-12-05,22.339,24.524,21.838,24.258,7606421,0
2008-12-08,24.806,25.571,24.057,25.229,9859356,0
2008-12-09,25.229,25.622,24.232,24.616,8128609,0
2008-12-10,24.782,25.014,23.618,24.806,6962923,0
2008-12-11,24.333,24.616,22.119,22.629,7565473,0
2008-12-12,21.722,22.92,21.655,22.494,6853884,0
2008-12-15,22.544,23.01,21.639,22.03,5027025,0
2008-12-16,22.62,24.947,22.518,24.697,11783939,0
2008-12-17,24.241,25.677,24.2,25.147,9355707,0
2008-12-18,24.357,24.964,23.46,23.55,7893341,0
2008-12-19,25.447,25.447,22.737,22.785,8620052,0
2008-12-22,22.951,23.516,22.063,22.27,6885717,0
2008-12-23,22.569,22.853,21.363,21.363,7381786,0
2008-12-24,21.48,21.912,21.314,21.58,2003727,0
2008-12-26,22.07,22.369,21.206,21.646,1989701,0
2008-12-29,21.73,21.872,20.89,21.414,4088186,0
2008-12-30,21.571,22.129,21.471,22.119,4127840,0
2008-12-31,22.153,22.968,21.787,22.835,6638041,0
2009-01-02,22.777,23.052,22.003,22.227,8784291,0
2009-01-05,22.037,22.037,21.05,21.521,9792756,0
2009-01-06,21.988,22.204,20.792,21.356,11153701,0
2009-01-07,20.525,20.792,19.21,19.366,12109755,0
2009-01-08,19.258,19.926,19.152,19.543,8056302,0
2009-01-09,19.732,19.833,19.117,19.161,9527505,0
2009-01-12,19.117,19.242,18.137,18.435,10475483,0
2009-01-13,18.379,19.286,17.921,18.585,11242757,0
2009-01-14,18.014,18.294,17.657,18.112,11613381,0
2009-01-15,18.062,18.121,16.681,17.455,15799953,0
2009-01-16,17.897,18.269,16.217,17.322,17597078,0
2009-01-20,17.065,17.381,15.327,15.401,22031078,0
2009-01-21,16,16.8,15.552,16.383,24397431,0
2009-01-22,17.88,18.544,14.604,16.341,30127759,0
2009-01-23,15.526,16.973,15.385,16.491,10709979,0
2009-01-26,16.657,17.764,16.075,16.399,13114238,0
2009-01-27,16.767,17.172,16.423,17.089,10782355,0
2009-01-28,18.47,19.25,18.104,18.752,17245343,0
2009-01-29,18.045,18.684,17.148,17.198,12223874,0
2009-01-30,17.455,17.686,16.234,16.457,9038869,0
2009-02-02,16.641,16.757,15.677,16.066,10996164,0
2009-02-03,16.307,16.457,14.694,15.227,16901961,0
2009-02-04,15.318,16.259,15.284,15.577,13782133,0
2009-02-05,15.176,15.444,13.746,14.497,23907642,0
2009-02-06,15.002,16.032,14.97,15.811,15160446,0
2009-02-09,16.157,16.741,15.71,16.28,11142424,0
2009-02-10,16.265,16.28,13.879,14.213,24851373,0
2009-02-11,14.394,15.134,14.136,14.694,15514131,0
2009-02-12,14.186,14.427,12.939,13.771,22768498,0
2009-02-13,13.628,13.697,12.4,12.748,21776579,0
2009-02-17,12.233,12.384,11.851,11.856,18580022,0
2009-02-18,12.431,12.573,11.774,12.149,18185623,0
2009-02-19,12.456,12.532,11.561,11.695,15728627,0
2009-02-20,11.152,12.474,10.846,12.4,22359548,0
2009-02-23,12.939,13.505,12.109,12.307,24135612,0
2009-02-24,12.391,14.278,11.961,14.038,24759390,0
2009-02-25,13.814,14.551,12.898,13.904,18323316,0
2009-02-26,14.569,15.891,14.055,14.17,20365172,0
2009-02-27,13.589,14.17,13.305,13.413,15019518,0
2009-03-02,12.914,13.422,12.673,12.998,14825657,0
2009-03-03,13.179,13.512,12.474,12.739,14249192,0
2009-03-04,13.047,13.305,12.133,12.616,13824080,0
2009-03-05,12.307,12.491,10.909,11.076,20954957,0
2009-03-06,11.243,11.934,10.727,11.419,16026834,0
2009-03-09,11.076,12.532,10.986,11.891,13447117,0
2009-03-10,12.716,13.946,12.275,13.92,21903784,0
2009-03-11,14.237,14.97,13.814,14.186,19268624,0
2009-03-12,14.112,15.351,13.846,15.327,15062570,0
2009-03-13,15.385,15.385,13.637,14.371,16487833,0
2009-03-16,14.737,15.21,14.003,14.121,15314049,0
2009-03-17,14.136,14.668,13.896,14.578,19098448,0
2009-03-18,14.254,16.273,13.971,15.991,23903948,0
2009-03-19,16.049,16.217,14.41,14.587,17265936,0
2009-03-20,14.993,14.993,14.136,14.427,14262687,0
2009-03-23,14.918,15.967,13.846,15.849,23632197,0
2009-03-24,15.143,15.834,14.668,15.01,14939968,0
2009-03-25,15.335,15.967,14.321,15.6,19593899,0
2009-03-26,15.801,15.801,14.685,15.46,14621574,0
2009-03-27,15.302,15.659,14.721,14.777,10774611,0
2009-03-30,13.946,14.136,13.339,13.53,18084111,0
2009-03-31,13.737,14.204,13.456,14.07,13637758,0
2009-04-01,13.787,14.479,13.539,14.418,14350155,0
2009-04-02,15.076,15.293,14.286,14.489,15775277,0
2009-04-03,14.418,15.111,14.178,15.103,9962638,0
2009-04-06,14.56,14.694,14.038,14.436,12595668,0
2009-04-07,13.839,14.569,13.805,14.055,12417370,0
2009-04-08,14.321,14.377,13.53,13.888,10341806,0
2009-04-09,14.794,16.93,14.694,16.89,26343683,0
2009-04-13,16.307,17.613,15.569,17.463,16704088,0
2009-04-14,16.666,17.836,15.908,16.075,16239451,0
2009-04-15,15.959,17.28,15.509,17.089,17116044,0
2009-04-16,17.463,18.022,16.191,17.523,18945303,0
2009-04-17,18.294,20.58,17.049,19.476,43714975,0
2009-04-20,17.928,18.294,16.251,16.457,26425508,0
2009-04-21,16.133,18.42,15.509,18.394,18513061,0
2009-04-22,17.657,20,17.648,17.773,21966786,0
2009-04-23,18.036,18.495,17.214,18.284,12686809,0
2009-04-24,18.825,19.958,18.144,19.476,18699843,0
2009-04-27,18.794,19.343,18.536,18.661,11922706,0
2009-04-28,18.161,19.234,17.905,18.604,10651604,0
2009-04-29,18.844,20.14,18.745,20.041,12885592,0
2009-04-30,20.316,20.374,19.161,19.41,11083353,0
2009-05-01,19.684,19.958,18.76,18.951,9188585,0
2009-05-04,19.452,21.489,19.186,21.347,20527465,0
2009-05-05,20.739,21.331,20.449,20.465,12880570,0
2009-05-06,21.545,23.684,21.38,23.036,24857320,0
2009-05-07,23.844,23.844,20.588,21.074,19976514,0
2009-05-08,21.904,22.204,20.14,21.896,22739522,0
2009-05-11,20.792,21.339,20.217,20.241,21018660,0
2009-05-12,20.481,20.916,18.47,18.71,28851846,0
2009-05-13,16.9,18.444,16.821,17.88,102756019,0
2009-05-14,18.246,18.736,17.686,18.544,22292268,0
2009-05-15,18.42,18.569,17.553,17.986,16868629,0
2009-05-18,18.427,18.967,18.029,18.81,16777298,0
2009-05-19,19.152,19.543,18.71,18.71,13435188,0
2009-05-20,19.219,19.303,17.764,18.062,18250528,0
2009-05-21,17.67,17.828,16.973,17.447,17053807,0
2009-05-22,17.657,17.657,16.846,16.89,9189960,0
2009-05-26,16.908,18.13,16.838,18.112,14277611,0
2009-05-27,18.284,18.719,17.613,17.622,16855267,0
2009-05-28,17.871,18.294,17.523,18.284,11282017,0
2009-05-29,18.338,18.71,17.889,18.645,15151778,0
2009-06-01,18.803,18.886,18.022,18.487,12293137,0
2009-06-02,18.453,18.728,17.729,17.897,13099838,0
2009-06-03,17.995,18.427,17.686,18.004,10311451,0
2009-06-04,18.17,18.552,17.796,18.511,10142116,0
2009-06-05,18.736,18.81,17.613,17.804,11856839,0
2009-06-08,17.764,18.402,17.631,18.238,8728079,0
2009-06-09,18.427,18.919,18.253,18.67,12224200,0
2009-06-10,18.878,19.092,18.294,18.47,12631124,0
2009-06-11,18.435,19.294,18.435,18.76,12821560,0
2009-06-12,18.71,19.286,18.67,19.242,7876743,0
2009-06-15,19.117,19.21,18.67,18.794,10410060,0
2009-06-16,18.825,18.96,18.204,18.487,13415317,0
2009-06-17,18.329,18.379,17.596,17.945,11367970,0
2009-06-18,17.928,18.585,17.889,18.552,7036327,0
2009-06-19,18.719,18.911,18.356,18.81,10450934,0
2009-06-22,18.495,18.736,17.88,17.88,11549965,0
2009-06-23,17.905,18.386,17.67,18.004,10045136,0
2009-06-24,18.161,18.346,17.98,18.144,7011723,0
2009-06-25,17.98,18.585,17.962,18.552,6405287,0
2009-06-26,18.511,18.919,18.329,18.852,6314057,0
2009-06-29,18.803,18.944,18.478,18.702,7079488,0
2009-06-30,18.619,18.778,18.029,18.277,8008136,0
2009-07-01,18.356,18.356,17.954,18.036,5553560,0
2009-07-02,17.905,18.088,17.189,17.198,7840280,0
2009-07-06,17.189,17.702,17.114,17.506,8269159,0
2009-07-07,17.506,17.845,17.288,17.33,7085504,0
2009-07-08,17.255,17.523,16.572,17.006,12148724,0
2009-07-09,17.247,17.613,17.056,17.348,6904788,0
2009-07-10,17.561,17.58,17.049,17.156,6284443,0
2009-07-13,17.489,18.187,17.372,18.178,10294120,0
2009-07-14,18.062,18.104,17.613,18.004,7550681,0
2009-07-15,18.277,18.96,18.088,18.71,11338758,0
2009-07-16,18.544,18.787,18.152,18.569,10773081,0
2009-07-17,18.736,18.852,17.074,17.412,24081626,0
2009-07-20,17.463,17.515,17.049,17.447,11574471,0
2009-07-21,17.455,17.537,16.556,16.791,13442778,0
2009-07-22,16.556,17.262,16.491,16.964,10628375,0
2009-07-23,17.089,18.004,16.947,17.773,12497858,0
2009-07-24,17.657,17.72,17.348,17.48,6849729,0
2009-07-27,17.523,18.121,17.247,18.112,7991079,0
2009-07-28,17.88,18.338,17.764,18.261,12408077,0
2009-07-29,18.121,18.42,17.921,18.32,6937986,0
2009-07-30,18.478,19.002,18.379,18.818,7743034,0
2009-07-31,18.844,19.126,18.561,19.028,7637369,0
2009-08-03,19.312,19.5,18.604,19.052,9397300,0
2009-08-04,19.25,19.816,18.818,19.675,9749936,0
2009-08-05,19.751,20.148,19.352,20.1,9084215,0
2009-08-06,20.374,20.757,19.785,20.5,10508954,0
2009-08-07,20.731,21.912,20.441,21.471,14903730,0
2009-08-10,21.339,21.864,21.074,21.545,9911142,0
2009-08-11,21.38,21.38,20.55,20.941,12142904,0
2009-08-12,20.799,21.505,20.705,21.38,9196365,0
2009-08-13,21.73,21.779,21.223,21.455,10065448,0
2009-08-14,21.331,23.633,21.254,23.477,38751358,0
2009-08-17,22.487,22.702,21.88,21.979,21287309,0
2009-08-18,22.544,23.32,22.36,22.894,52094213,0
2009-08-19,22.62,23.117,22.463,22.844,14232875,0
2009-08-20,23.144,23.285,22.894,23.102,10203059,0
2009-08-21,23.285,23.516,23.028,23.31,10709070,0
2009-08-24,23.492,23.577,22.676,22.801,11649892,0
2009-08-25,22.927,23.226,22.719,22.86,8890451,0
2009-08-26,22.826,23.202,22.48,22.985,7084386,0
2009-08-27,22.869,23.366,22.853,23.293,10164057,0
2009-08-28,23.485,23.766,23.293,23.609,10095898,0
2009-08-31,23.202,23.477,23.067,23.235,13317167,0
2009-09-01,23.161,23.343,22.087,22.153,13591170,0
2009-09-02,22.103,22.386,21.677,21.722,8730697,0
2009-09-03,21.936,22.212,21.646,21.928,6984837,0
2009-09-04,22.063,22.111,21.787,22.046,6166605,0
2009-09-08,22.339,22.369,21.795,22.055,6200943,0
2009-09-09,22.119,22.454,21.795,22.454,7760367,0
2009-09-10,22.346,22.494,21.896,22.445,7698185,0
2009-09-11,22.494,22.635,22.111,22.262,7013469,0
2009-09-14,21.996,22.769,21.936,22.737,7292851,0
2009-09-15,22.694,23.609,22.562,23.485,10609358,0
2009-09-16,23.602,24.789,23.469,24.557,12505965,0
2009-09-17,24.49,24.723,23.666,24.033,8927309,0
2009-09-18,24.141,24.416,23.808,24.324,10561558,0
2009-09-21,24.067,24.274,22.605,23.782,6079556,0
2009-09-22,24.075,24.157,23.791,24.141,5761022,0
2009-09-23,24.133,24.266,23.492,23.568,7132662,0
2009-09-24,23.701,23.759,22.886,23.117,8655230,0
2009-09-25,22.968,23.202,22.502,22.595,8651252,0
2009-09-28,22.694,23.293,22.629,23.258,6676475,0
2009-09-29,23.351,23.393,22.769,22.81,6678619,0
2009-09-30,22.818,23.067,22.527,22.652,10395600,0
2009-10-01,22.527,22.755,21.173,21.23,16407995,0
2009-10-02,21.082,22.502,21.031,22.212,16347560,0
2009-10-05,22.595,22.761,22.189,22.394,10022422,0
2009-10-06,22.552,22.794,21.854,22.145,12123921,0
2009-10-07,21.988,22.48,21.803,22.386,5848096,0
2009-10-08,22.204,22.411,22.03,22.212,8496481,0
2009-10-09,22.189,22.711,22.087,22.702,7234587,0
2009-10-12,22.92,23.134,22.844,23.094,6724636,0
2009-10-13,23.001,23.144,22.755,23.094,8196945,0
2009-10-14,23.351,23.759,23.194,23.726,9261363,0
2009-10-15,23.469,23.835,23.31,23.791,9210856,0
2009-10-16,23.285,23.618,23.045,23.492,13102436,0
2009-10-19,22.769,22.826,22.235,22.48,20679229,0
2009-10-20,22.463,22.644,21.996,22.003,14302850,0
2009-10-21,21.988,22.36,21.245,21.254,12454681,0
2009-10-22,21.356,22.012,21.263,21.904,12242583,0
2009-10-23,21.88,21.896,21.521,21.677,11307761,0
2009-10-26,21.63,21.713,21.082,21.215,11694072,0
2009-10-27,21.181,21.421,20.963,21.113,11243778,0
2009-10-28,21.064,21.197,20.541,20.588,10628698,0
2009-10-29,20.97,21.206,20.455,21.165,8804196,0
2009-10-30,20.97,20.97,19.785,19.884,13217196,0
2009-11-02,20.757,21.082,20.156,20.838,17258176,0
2009-11-03,20.55,20.908,20.383,20.683,8074245,0
2009-11-04,20.908,21.014,19.926,19.974,10425950,0
2009-11-05,20.148,20.474,19.751,20.432,9166644,0
2009-11-06,20.156,20.58,20.059,20.349,5066992,0
2009-11-09,20.541,21.014,20.281,20.98,7851145,0
2009-11-10,20.838,21.057,20.481,20.854,5586957,0
2009-11-11,20.97,21.387,20.808,20.956,5951701,0
2009-11-12,20.845,21.057,20.596,20.623,5408977,0
2009-11-13,20.615,20.792,20.258,20.333,6424971,0
2009-11-16,20.712,20.996,20.49,20.65,9284634,0
2009-11-17,20.5,20.792,20.441,20.712,4926761,0
2009-11-18,20.692,21.272,20.541,20.863,9049457,0
2009-11-19,20.705,20.916,20.423,20.525,6058675,0
2009-11-20,20.441,20.58,20.316,20.455,5895030,0
2009-11-23,20.916,21.014,20.683,20.845,6107530,0
2009-11-24,20.815,20.941,20.5,20.854,4685109,0
2009-11-25,20.941,21.121,20.712,20.784,3501195,0
2009-11-27,20.248,20.659,20.174,20.174,4028481,0
2009-11-30,20.183,20.731,20.183,20.705,5640598,0
2009-12-01,21.263,21.43,20.898,21.29,10300280,0
2009-12-02,21.505,22.037,21.396,21.779,8657594,0
2009-12-03,21.945,21.971,21.19,21.263,8491750,0
2009-12-04,21.668,22.204,21.662,22.129,13150040,0
2009-12-07,22.046,22.204,21.471,21.505,7717644,0
2009-12-08,21.356,21.872,21.297,21.505,6355848,0
2009-12-09,21.471,21.639,21.29,21.489,4364836,0
2009-12-10,21.571,21.614,21.447,21.545,5373853,0
2009-12-11,21.614,21.771,21.339,21.521,4817481,0
2009-12-14,21.604,21.854,21.497,21.811,4778970,0
2009-12-15,22.055,22.055,21.447,21.48,7462540,0
2009-12-16,21.704,21.771,21.113,21.331,8054675,0
2009-12-17,21.223,21.48,21.082,21.096,6046659,0
2009-12-18,21.254,21.323,21.006,21.23,10771127,0
2009-12-21,21.347,21.614,21.305,21.521,4609001,0
2009-12-22,21.505,21.614,21.314,21.405,3255600,0
2009-12-23,21.455,21.614,21.206,21.305,3982915,0
2009-12-24,21.272,21.555,21.272,21.514,1747074,0
2009-12-28,21.497,21.497,21.121,21.245,3054624,0
2009-12-29,21.281,21.396,21.206,21.254,2519649,0
2009-12-30,21.138,21.263,20.97,21.254,3405511,0
2009-12-31,21.197,21.372,21.096,21.096,2819515,0
2010-01-04,21.363,21.514,21.121,21.463,5472334,0
2010-01-05,21.38,21.803,21.281,21.771,8445633,0
2010-01-06,21.58,22.377,21.58,22.103,9408365,0
2010-01-07,22.063,23.25,21.971,22.993,12003358,0
2010-01-08,22.886,23.117,22.437,22.737,7152874,0
2010-01-11,22.903,22.903,22.454,22.737,4899204,0
2010-01-12,22.569,23.117,22.569,22.81,10119447,0
2010-01-13,22.794,23.285,22.737,23.202,6049106,0
2010-01-14,23.077,23.817,23.077,23.718,6955540,0
2010-01-15,23.525,23.602,22.977,23.085,9583717,0
2010-01-19,22.943,23.442,22.869,23.427,7468396,0
2010-01-20,23.267,23.808,23.077,23.701,7678162,0
2010-01-21,23.701,24.822,23.701,24.183,21673704,0
2010-01-22,24.108,24.348,22.694,23.408,19761550,0
2010-01-25,23.609,23.844,22.737,22.927,13592943,0
2010-01-26,22.777,23.085,22.219,22.286,12664741,0
2010-01-27,22.518,23.657,22.454,23.516,15181007,0
2010-01-28,23.516,23.941,23.327,23.55,14193738,0
2010-01-29,23.585,23.701,23.117,23.177,9006632,0
2010-02-01,23.285,23.55,23.161,23.469,7916643,0
2010-02-02,23.492,23.701,23.235,23.633,10282467,0
2010-02-03,23.492,23.568,22.96,23.117,8535701,0
2010-02-04,22.943,23.152,22.304,22.394,11090088,0
2010-02-05,22.48,23.094,22.252,22.878,9849737,0
2010-02-08,22.869,23.117,22.544,22.562,6956882,0
2010-02-09,22.761,22.96,22.402,22.62,7522025,0
2010-02-10,22.605,23.067,22.527,22.761,5620952,0
2010-02-11,22.737,22.853,22.511,22.612,5358325,0
2010-02-12,22.454,22.635,22.129,22.386,7477220,0
2010-02-16,22.569,22.81,22.352,22.794,6255971,0
2010-02-17,22.746,22.844,22.494,22.635,5846574,0
2010-02-18,22.502,22.777,22.494,22.66,4388857,0
2010-02-19,22.544,22.826,22.535,22.711,5633171,0
2010-02-22,22.737,23.626,22.62,23.46,8674935,0
2010-02-23,23.343,23.568,22.968,23.077,7301467,0
2010-02-24,23.144,23.86,23.085,23.684,7950913,0
2010-02-25,23.408,23.508,23.161,23.477,6734129,0
2010-02-26,23.469,23.808,23.277,23.726,6786797,0
2010-03-01,23.742,23.773,22.943,23.117,9281207,0
2010-03-02,23.202,23.351,23.077,23.125,5857829,0
2010-03-03,23.144,23.267,22.746,22.769,7992185,0
2010-03-04,23.186,23.384,22.96,23.125,7372937,0
2010-03-05,23.31,23.817,23.258,23.726,7817335,0
2010-03-08,23.71,23.969,23.618,23.872,5104861,0
2010-03-09,23.735,24.125,23.534,23.969,5881396,0
2010-03-10,23.992,24.741,23.96,24.641,10473496,0
2010-03-11,24.548,25.332,24.548,25.298,12710977,0
2010-03-12,25.298,25.74,25.27,25.528,10019080,0
2010-03-15,25.456,25.669,25.371,25.598,7515500,0
2010-03-16,25.645,26.353,25.58,26.272,10036715,0
2010-03-17,26.319,26.76,26.272,26.744,9830917,0
2010-03-18,26.611,26.935,26.378,26.535,10333319,0
2010-03-19,26.629,26.869,26.278,26.487,8882170,0
2010-03-22,26.254,26.685,26.146,26.611,4911502,0
2010-03-23,26.611,26.728,26.226,26.694,5492884,0
2010-03-24,26.568,26.96,26.544,26.711,6081424,0
2010-03-25,26.918,27.383,26.827,26.853,6795422,0
2010-03-26,26.879,27.31,26.56,26.818,7274559,0
2010-03-29,26.943,27.085,26.62,26.778,5343835,0
2010-03-30,26.8,26.91,26.462,26.586,5820301,0
2010-03-31,26.512,27.177,26.469,26.935,6175783,0
2010-04-01,27.127,27.218,26.753,27.003,5228176,0
2010-04-05,27.11,27.375,26.951,27.375,5815980,0
2010-04-06,27.318,28.043,27.177,27.884,5996606,0
2010-04-07,27.949,28.064,27.383,27.624,6693083,0
2010-04-08,27.491,28.191,27.469,28.009,7378599,0
2010-04-09,28.115,28.241,27.867,28.15,5488313,0
2010-04-12,28.159,28.499,28.115,28.315,4965913,0
2010-04-13,28.197,28.197,27.509,27.867,7953683,0
2010-04-14,28.167,28.8,28.098,28.73,7348818,0
2010-04-15,28.531,28.791,28.315,28.424,6120792,0
2010-04-16,28.348,28.432,27.177,28.073,15746846,0
2010-04-19,27.825,28.457,27.595,28.284,9133082,0
2010-04-20,28.49,28.739,28.223,28.739,7520195,0
2010-04-21,28.723,29.439,28.698,29.197,9313729,0
2010-04-22,27.858,28.574,27.452,28.557,14025814,0
2010-04-23,28.45,28.734,27.931,28.51,7761500,0
2010-04-26,28.649,28.857,27.616,27.717,0,0
2010-04-27,27.595,27.901,27.036,27.076,11020604,0
2010-04-28,27.427,27.758,27.068,27.193,8720515,0
2010-04-29,27.409,28.098,27.35,27.876,5929540,0
2010-04-30,27.743,28.175,27.61,27.641,7311310,0
2010-05-03,27.916,28.507,27.884,28.415,7336087,0
2010-05-04,28.058,28.315,27.659,27.891,9166690,0
2010-05-05,27.533,28.115,27.292,27.61,7087490,0
2010-05-06,27.462,27.825,25.481,26.793,13984727,0
2010-05-07,26.611,27.375,26.163,26.809,14881491,0
2010-05-10,27.476,28.59,27.452,28.292,9094348,0
2010-05-11,27.867,29.239,27.867,28.955,11065807,0
2010-05-12,29.138,29.704,28.907,29.613,9769150,0
2010-05-13,29.554,29.704,29.247,29.247,8504788,0
2010-05-14,29.005,29.058,27.717,28.315,11386438,0
2010-05-17,28.357,28.59,27.427,28.051,9336307,0
2010-05-18,27.956,28.115,26.793,27.06,11392900,0
2010-05-19,26.845,27.462,26.396,26.853,10027175,0
2010-05-20,26.22,26.41,25.298,25.298,14481336,0
2010-05-21,24.847,26.094,24.616,26.079,11036014,0
2010-05-24,25.945,26.005,24.964,25.031,7543690,0
2010-05-25,24.49,25.388,24.157,25.379,10974161,0
2010-05-26,25.536,25.787,24.89,25.05,7241383,0
2010-05-27,25.505,25.88,25.206,25.846,6833818,0
2010-05-28,25.81,25.945,25.006,25.147,7125101,0
2010-06-01,24.89,25.412,24.706,24.757,6862316,0
2010-06-02,24.988,25.59,24.815,25.553,7606215,0
2010-06-03,25.571,25.764,25.138,25.332,5209695,0
2010-06-04,24.75,24.938,24.192,24.308,8877030,0
2010-06-07,24.391,24.607,23.969,23.984,8186591,0
2010-06-08,24.125,24.357,23.594,24.099,14238766,0
2010-06-09,24.315,24.483,23.808,23.872,9621290,0
2010-06-10,24.333,25.096,24.25,25.057,9721737,0
2010-06-11,24.831,25.147,24.581,25.122,6603309,0
2010-06-14,25.28,25.348,24.757,24.782,6611481,0
2010-06-15,24.882,25.263,24.598,25.238,7337362,0
2010-06-16,25.057,25.323,24.973,25.198,5627376,0
2010-06-17,25.206,25.298,24.499,24.714,8563380,0
2010-06-18,24.822,24.89,24.483,24.589,9767721,0
2010-06-21,24.797,24.931,24.333,24.474,6718792,0
2010-06-22,24.407,24.632,24.125,24.166,7132098,0
2010-06-23,24.175,24.499,23.808,23.969,7396548,0
2010-06-24,23.718,23.925,23.25,23.427,8447718,0
2010-06-25,23.508,24.067,23.46,23.915,9115934,0
2010-06-28,23.9,24.041,23.568,23.726,4678667,0
2010-06-29,23.258,23.568,22.586,22.685,13288848,0
2010-06-30,22.524,22.97,21.768,21.879,17822945,0
2010-07-01,21.92,22.48,21.339,21.979,16121247,0
2010-07-02,22.087,22.235,21.421,21.639,7472690,0
2010-07-06,22.087,22.428,21.747,22.063,7957792,0
2010-07-07,22.171,22.769,21.838,22.746,10789457,0
2010-07-08,22.911,23.117,22.518,22.903,6818521,0
2010-07-09,22.826,23.516,22.818,23.434,6206975,0
2010-07-12,23.293,23.525,23.052,23.384,4786049,0
2010-07-13,23.609,23.86,23.418,23.773,7155686,0
2010-07-14,23.525,23.64,22.96,23.218,7039943,0
2010-07-15,23.194,23.209,22.471,23.028,7838937,0
2010-07-16,22.761,22.844,21.872,21.936,8413324,0
2010-07-19,21.988,22.163,21.421,21.713,6841451,0
2010-07-20,21.439,22.66,21.314,22.078,8090518,0
2010-07-21,22.471,22.62,21.48,21.545,12901428,0
2010-07-22,20.941,21.455,20.281,21.074,25504940,0
2010-07-23,21.05,21.471,20.615,21.237,9383217,0
2010-07-26,21.356,21.668,21.022,21.614,7841308,0
2010-07-27,21.82,21.971,21.489,21.696,9217007,0
2010-07-28,21.704,21.787,21.165,21.254,6889484,0
2010-07-29,21.405,21.537,20.705,20.83,10050526,0
2010-07-30,20.692,20.799,20.399,20.65,9532386,0
2010-08-02,21.096,21.147,20.712,21.082,8483899,0
2010-08-03,20.916,21.074,20.565,20.632,6681979,0
2010-08-04,20.739,20.933,20.623,20.863,6293638,0
2010-08-05,20.712,21.082,20.632,20.996,5844846,0
2010-08-06,20.739,21.006,20.596,20.956,9147210,0
2010-08-09,21.105,21.19,20.838,21.082,3921743,0
2010-08-10,20.941,21.245,20.705,20.988,5199504,0
2010-08-11,20.692,20.757,20.132,20.148,6984149,0
2010-08-12,19.958,20.014,19.732,19.825,8018753,0
2010-08-13,19.793,20.124,19.767,19.816,5764898,0
2010-08-16,19.724,19.833,19.543,19.793,4577621,0
2010-08-17,19.974,19.992,19.568,19.833,8940573,0
2010-08-18,19.808,20.014,19.652,19.825,4640646,0
2010-08-19,19.741,19.941,19.334,19.358,6062427,0
2010-08-20,19.242,19.4,19.043,19.219,7005810,0
2010-08-23,19.303,19.435,18.803,18.81,6329968,0
2010-08-24,18.604,18.919,18.578,18.629,11234509,0
2010-08-25,18.453,18.585,18.079,18.511,8121717,0
2010-08-26,18.544,19.052,18.453,18.52,8818776,0
2010-08-27,18.653,18.919,18.42,18.894,7058159,0
2010-08-30,18.794,18.844,18.17,18.187,8530297,0
2010-08-31,18.166,18.485,18.066,18.391,8117450,0
2010-09-01,18.636,19.17,18.585,19.152,8285537,0
2010-09-02,19.17,19.234,18.919,19.226,6441932,0
2010-09-03,19.476,19.741,19.384,19.591,6619198,0
2010-09-07,19.41,19.467,18.861,18.87,5047356,0
2010-09-08,18.993,19.484,18.951,19.303,6029751,0
2010-09-09,19.667,19.984,19.634,19.9,7968467,0
2010-09-10,19.874,19.935,19.576,19.667,5064521,0
2010-09-13,20.032,20.298,19.941,20.265,7136590,0
2010-09-14,20.183,20.234,19.366,19.484,13437455,0
2010-09-15,19.4,19.659,19.17,19.625,6490632,0
2010-09-16,19.517,19.543,19.242,19.358,5026354,0
2010-09-17,19.419,19.576,19.077,19.152,7643808,0
2010-09-20,19.126,19.751,19.117,19.692,7566533,0
2010-09-21,19.659,20.108,19.634,19.751,11058461,0
2010-09-22,19.709,19.776,19.508,19.675,10856734,0
2010-09-23,19.467,20.174,19.358,19.652,10255057,0
2010-09-24,19.917,20.391,19.841,20.383,7792267,0
2010-09-27,20.367,20.449,19.992,20.008,7608794,0
2010-09-28,19.992,20.117,19.719,20.014,8950313,0
2010-09-29,19.892,20.383,19.841,20.165,6912330,0
2010-09-30,20.351,20.692,20.007,20.022,7827086,0
2010-10-01,20.132,20.432,20.014,20.265,7430295,0
2010-10-04,20.226,20.359,19.751,20.014,9114985,0
2010-10-05,20.084,20.465,20.076,20.2,10124964,0
2010-10-06,20.192,20.316,20.1,20.208,6685390,0
2010-10-07,20.307,20.367,19.884,20.014,6912600,0
2010-10-08,20.059,20.117,19.6,19.609,9725052,0
2010-10-11,19.642,19.719,19.508,19.543,4426639,0
2010-10-12,19.452,19.825,19.4,19.808,7432848,0
2010-10-13,19.758,19.884,19.41,19.444,6832440,0
2010-10-14,19.4,19.4,18.769,19.028,11571553,0
2010-10-15,19.134,19.143,18.495,18.825,10133358,0
2010-10-18,18.794,19.242,18.76,19.234,7692043,0
2010-10-19,19.028,19.419,18.919,19.059,9734368,0
2010-10-20,19.037,19.258,18.818,19.059,9435118,0
2010-10-21,18.993,19.219,18.719,18.81,11801182,0
2010-10-22,18.861,18.944,18.604,18.81,5392527,0
2010-10-25,18.919,18.927,18.511,18.561,6590106,0
2010-10-26,18.511,18.769,18.42,18.71,6583417,0
2010-10-27,18.728,19.152,18.678,18.745,8013619,0
2010-10-28,18.878,19.366,18.878,19.294,10936240,0
2010-10-29,19.288,19.576,19.17,19.465,9799856,0
2010-11-01,19.444,19.534,18.702,18.911,9037206,0
2010-11-02,19.059,19.219,18.852,19.052,8152987,0
2010-11-03,19.109,19.192,18.794,19.17,5539741,0
2010-11-04,19.375,20.148,19.277,20.124,10592142,0
2010-11-05,20.132,21.314,20.084,21.272,18140336,0
2010-11-08,21.082,21.514,20.748,21.014,11665773,0
2010-11-09,21.096,21.223,20.588,20.667,7181023,0
2010-11-10,20.731,21.09,20.465,21.09,7996566,0
2010-11-11,20.824,21.197,20.721,21.014,7160945,0
2010-11-12,20.854,21.014,20.49,20.642,5930599,0
2010-11-15,20.731,21.165,20.705,20.83,6110143,0
2010-11-16,20.775,20.916,20.084,20.333,8822330,0
2010-11-17,20.391,20.556,20.124,20.165,6833570,0
2010-11-18,20.509,20.596,20.226,20.298,6241829,0
2010-11-19,20.165,20.415,20.008,20.359,6605286,0
2010-11-22,20.183,20.333,19.859,20.108,6767643,0
2010-11-23,19.793,20,19.591,19.617,7194022,0
2010-11-24,19.719,19.833,19.543,19.732,4972118,0
2010-11-26,19.576,19.767,19.4,19.41,2522591,0
2010-11-29,19.286,19.732,19.286,19.709,5826794,0
2010-11-30,19.423,19.614,19.271,19.298,8718440,0
2010-12-01,19.576,19.767,19.491,19.751,8648035,0
2010-12-02,19.785,20.55,19.751,20.55,8808244,0
2010-12-03,20.391,20.623,20.059,20.55,8510519,0
2010-12-06,20.391,20.55,20.29,20.415,4083627,0
2010-12-07,20.588,20.757,20.316,20.541,10237055,0
2010-12-08,20.565,21.387,20.49,21.263,10116385,0
2010-12-09,21.463,22.685,21.455,22.535,20920381,0
2010-12-10,22.644,22.927,22.304,22.578,11352203,0
2010-12-13,22.676,22.676,22.021,22.352,9443475,0
2010-12-14,22.313,22.676,21.988,22.103,7069703,0
2010-12-15,21.846,22.219,21.747,21.756,8344544,0
2010-12-16,21.63,22.153,21.63,21.953,7389478,0
2010-12-17,21.82,22.111,21.696,21.756,9131755,0
2010-12-20,21.779,21.889,21.489,21.555,6684754,0
2010-12-21,21.662,21.988,21.623,21.771,7035732,0
2010-12-22,21.953,22.454,21.92,22.03,9033235,0
2010-12-23,22.037,22.252,21.829,21.904,4384684,0
2010-12-27,21.864,22.119,21.668,22.055,5282392,0
2010-12-28,22.087,22.339,21.988,21.988,5474034,0
2010-12-29,22.007,22.124,21.865,21.992,3266883,0
2010-12-30,21.914,22.091,21.841,21.956,3524839,0
2010-12-31,21.883,22.034,21.764,21.865,3182354,0
2011-01-03,22.136,22.578,22.078,22.346,7532167,0
2011-01-04,22.454,22.527,22.055,22.322,7767203,0
2011-01-05,22.119,22.943,22.111,22.844,9558077,0
2011-01-06,22.719,23.036,22.339,22.36,8432728,0
2011-01-07,22.227,22.402,21.687,21.896,8705245,0
2011-01-10,21.945,22.103,21.58,21.988,7100932,0
2011-01-11,22.07,22.346,21.936,22.063,6783410,0
2011-01-12,22.219,22.471,22.197,22.33,7559507,0
2011-01-13,22.313,22.511,22.27,22.346,9375228,0
2011-01-14,22.286,23.202,22.286,23.102,14722277,0
2011-01-18,22.993,23.134,22.652,22.86,8744792,0
2011-01-19,22.761,22.985,22.62,22.694,10024133,0
2011-01-20,22.694,22.785,22.394,22.518,10324136,0
2011-01-21,23.302,23.701,23.036,23.609,15252536,0
2011-01-24,23.559,23.649,22.934,23.108,8545502,0
2011-01-25,23.028,23.209,22.835,23.202,7662396,0
2011-01-26,23.25,23.285,22.36,22.755,7728344,0
2011-01-27,22.755,23.144,22.562,23.108,5240892,0
2011-01-28,23.01,23.285,22.66,22.668,7355339,0
2011-01-31,22.779,23.061,22.713,22.984,5367640,0
2011-02-01,23.177,23.735,23.001,23.701,8195722,0
2011-02-02,23.666,23.782,23.442,23.542,5243394,0
2011-02-03,23.46,23.649,23.384,23.602,5351862,0
2011-02-04,23.602,23.735,23.384,23.649,4932697,0
2011-02-07,23.742,24,23.649,23.881,4447657,0
2011-02-08,23.941,24.258,23.718,24.258,6084067,0
2011-02-09,24.125,24.616,23.908,24.091,7154127,0
2011-02-10,23.933,24.15,23.577,23.749,8580983,0
2011-02-11,23.525,24.364,23.408,24.214,5677466,0
2011-02-14,24.208,24.291,23.881,24.175,4248256,0
2011-02-15,24.116,24.232,23.844,23.9,4519903,0
2011-02-16,23.969,24.014,23.684,23.925,6738837,0
2011-02-17,23.835,23.881,23.525,23.618,5309932,0
2011-02-18,23.666,23.766,23.492,23.626,6567860,0
2011-02-22,23.31,23.452,22.934,23.061,7391252,0
2011-02-23,23.001,23.226,22.794,23.028,6132959,0
2011-02-24,22.886,23.108,22.785,23.028,8075566,0
2011-02-25,23.144,23.366,22.927,22.993,5389418,0
2011-02-28,23.148,23.148,22.845,22.953,5966496,0
2011-03-01,22.92,22.969,22.39,22.468,7934239,0
2011-03-02,22.434,22.794,22.366,22.499,5608553,0
2011-03-03,22.666,22.86,22.426,22.509,8900539,0
2011-03-04,22.494,22.511,21.779,21.928,14995353,0
2011-03-07,22.055,22.096,21.764,21.912,10996214,0
2011-03-08,21.928,22.578,21.928,22.437,6303460,0
2011-03-09,22.339,22.62,22.171,22.445,4150498,0
2011-03-10,22.149,22.319,22.041,22.074,6335896,0
2011-03-11,22.286,22.702,22.171,22.535,6671196,0
2011-03-14,22.369,22.445,22.07,22.313,5218682,0
2011-03-15,21.864,22.454,21.779,22.313,6983603,0
2011-03-16,22.511,22.544,22.07,22.235,10577618,0
2011-03-17,22.516,22.611,22.149,22.344,6330450,0
2011-03-18,22.651,23.078,22.399,22.461,13376565,0
2011-03-21,22.71,22.71,22.216,22.366,3068186,0
2011-03-22,22.201,22.418,22.107,22.149,5237215,0
2011-03-23,22.037,22.163,21.904,22.111,4669763,0
2011-03-24,22.153,22.179,21.82,22.179,5933952,0
2011-03-25,22.115,22.684,22.091,22.509,5482480,0
2011-03-28,22.769,22.878,22.629,22.694,6028849,0
2011-03-29,22.605,23.01,22.578,23.001,7958339,0
2011-03-30,23.063,23.229,22.944,23.038,5024718,0
2011-03-31,22.862,22.982,22.769,22.827,3856243,0
2011-04-01,22.986,23.127,22.835,22.969,4921534,0
2011-04-04,23.045,23.127,22.761,22.895,5229935,0
2011-04-05,22.853,22.986,22.769,22.826,4486087,0
2011-04-06,23.02,23.02,22.728,22.935,7902156,0
2011-04-07,22.935,23.078,22.8,22.928,7841598,0
2011-04-08,23.045,23.045,22.651,22.785,6759097,0
2011-04-11,22.785,22.92,22.754,22.835,4515971,0
2011-04-12,22.675,22.886,22.643,22.818,7118485,0
2011-04-13,22.986,22.986,22.399,22.468,5829209,0
2011-04-14,22.344,22.383,22.016,22.141,7017844,0
2011-04-15,22.224,22.356,22.141,22.201,4476101,0
2011-04-18,22.032,22.344,21.924,22.266,6892393,0
2011-04-19,22.35,22.675,22.319,22.542,8864363,0
2011-04-20,22.754,22.903,22.184,22.248,7228621,0
2011-04-21,21.757,21.841,21.171,21.741,14237850,0
2011-04-25,21.757,21.841,21.447,21.48,5891259,0
2011-04-26,21.562,21.796,21.506,21.789,6809200,0
2011-04-27,21.789,21.983,21.662,21.906,5471634,0
2011-04-28,21.841,22.35,21.757,22.3,6110629,0
2011-04-29,22.246,22.537,22.154,22.529,7418115,0
2011-05-02,22.675,22.675,22.124,22.248,5863701,0
2011-05-03,22.266,22.542,22.141,22.516,4779451,0
2011-05-04,22.478,22.594,22.274,22.35,5118323,0
2011-05-05,22.209,22.485,21.983,22.309,8139031,0
2011-05-06,22.509,22.628,22.461,22.576,7942540,0
2011-05-09,22.594,22.634,22.461,22.568,5887219,0
2011-05-10,22.568,22.769,22.516,22.754,14385504,0
2011-05-11,22.675,22.776,22.628,22.71,8392575,0
2011-05-12,22.659,22.794,22.434,22.761,5922007,0
2011-05-13,22.754,22.761,22.224,22.282,4487630,0
2011-05-16,22.201,22.461,22.099,22.319,3728236,0
2011-05-17,22.248,22.684,22.209,22.666,7081354,0
2011-05-18,22.666,22.693,22.525,22.651,7185975,0
2011-05-19,22.718,22.853,22.634,22.853,7787144,0
2011-05-20,22.809,22.809,22.166,22.224,9138060,0
2011-05-23,21.956,22.24,21.822,21.841,4368496,0
2011-05-24,21.841,21.956,21.648,21.931,4872808,0
2011-05-25,21.773,22.39,21.773,22.319,9130909,0
2011-05-26,22.216,22.533,22.201,22.499,7440985,0
2011-05-27,22.628,22.969,22.585,22.844,5091030,0
2011-05-31,23.008,23.061,22.721,23.045,5932783,0
2011-06-01,22.911,22.944,21.679,21.715,11878326,0
2011-06-02,21.715,22.132,21.515,21.931,9949024,0
2011-06-03,21.614,22.124,21.489,21.857,8148760,0
2011-06-06,21.656,21.813,21.296,21.529,6656963,0
2011-06-07,21.7,21.91,21.593,21.593,5634408,0
2011-06-08,21.507,21.633,21.379,21.421,4897959,0
2011-06-09,21.539,21.844,21.421,21.643,4144030,0
2011-06-10,21.546,21.748,21.119,21.614,7882034,0
2011-06-13,21.723,21.931,21.439,21.848,4414505,0
2011-06-14,22.041,22.201,21.924,22.057,5556940,0
2011-06-15,21.875,21.883,21.489,21.781,7290855,0
2011-06-16,21.718,22.021,21.7,21.97,6027373,0
2011-06-17,22.18,22.198,21.516,21.918,10997804,0
2011-06-20,21.789,22.025,21.42,21.983,10046969,0
2011-06-21,22.082,22.141,21.765,21.939,6771481,0
2011-06-22,21.928,21.987,21.516,21.516,6476533,0
2011-06-23,21.228,21.499,21.195,21.396,9710854,0
2011-06-24,21.431,21.53,21.252,21.296,7626800,0
2011-06-27,21.195,21.761,21.195,21.665,4250073,0
2011-06-28,21.708,21.744,21.372,21.626,4965564,0
2011-06-29,21.768,22.245,21.548,22.205,9134457,0
2011-06-30,22.256,22.488,22.086,22.463,5503605,0
2011-07-01,22.406,22.896,22.389,22.879,4942064,0
2011-07-05,22.801,22.835,22.568,22.701,4670112,0
2011-07-06,22.728,22.728,22.342,22.524,4394141,0
2011-07-07,22.728,23.031,22.701,22.718,5719408,0
2011-07-08,22.129,22.325,21.96,21.96,7547037,0
2011-07-11,21.643,21.708,21.289,21.499,6859031,0
2011-07-12,21.464,21.879,21.44,21.583,5545677,0
2011-07-13,21.708,22.046,21.564,21.633,6932620,0
2011-07-14,21.751,21.768,21.093,21.313,7851469,0
2011-07-15,21.44,21.447,21.162,21.313,6945722,0
2011-07-18,21.212,21.221,20.696,21.026,5413441,0
2011-07-19,21.086,21.372,20.826,21.279,6879658,0
2011-07-20,21.356,21.626,21.204,21.574,7689424,0
2011-07-21,21.861,22.255,21.761,22.129,7693495,0
2011-07-22,22.111,22.111,21.626,22.036,5429670,0
2011-07-25,21.768,22.011,21.65,21.97,4255693,0
2011-07-26,22.146,22.19,21.879,22.154,5112330,0
2011-07-27,22.036,22.198,21.574,21.607,7253870,0
2011-07-28,21.681,21.928,21.626,21.691,3539997,0
2011-07-29,21.432,21.803,21.364,21.62,4575079,0
2011-08-01,21.902,21.978,21.356,21.557,5892691,0
2011-08-02,21.415,21.483,20.482,20.534,11726847,0
2011-08-03,20.53,20.731,20.15,20.705,7223670,0
2011-08-04,20.387,20.595,19.899,19.941,10269195,0
2011-08-05,20.194,20.32,19.375,19.621,11658323,0
2011-08-08,18.797,19.352,17.618,17.986,17000374,0
2011-08-09,18.451,18.729,17.432,18.711,12201701,0
2011-08-10,18.234,18.273,16.706,16.715,18959035,0
2011-08-11,16.969,17.945,16.751,17.726,11035004,0
2011-08-12,17.928,18.257,17.206,17.289,9119019,0
2011-08-15,17.557,17.861,17.54,17.835,7395633,0
2011-08-16,17.676,17.818,17.349,17.518,8326369,0
2011-08-17,17.584,17.905,17.483,17.661,5778844,0
2011-08-18,17.137,17.137,16.508,16.658,12082926,0
2011-08-19,16.499,16.85,16.203,16.221,8450188,0
2011-08-22,16.626,16.689,16.112,16.137,9704843,0
2011-08-23,16.161,16.683,15.927,16.683,11899295,0
2011-08-24,16.565,17.306,16.465,17.297,9803072,0
2011-08-25,17.913,18.265,16.802,17.119,10642473,0
2011-08-26,17.071,17.661,16.689,17.458,11756496,0
2011-08-29,17.717,18.307,17.676,18.299,6929453,0
2011-08-30,18.25,18.494,18.029,18.273,8109265,0
2011-08-31,18.443,18.844,18.391,18.759,7933036,0
2011-09-01,18.694,18.819,18.224,18.234,6148258,0
2011-09-02,17.607,17.983,17.524,17.599,6756571,0
2011-09-06,16.947,17.627,16.916,17.584,10008514,0
2011-09-07,17.907,18.729,17.845,18.719,7863006,0
2011-09-08,18.541,18.592,17.939,18.194,8801455,0
2011-09-09,17.92,18.208,17.518,17.592,10497252,0
2011-09-12,17.374,17.954,17.289,17.945,8278288,0
2011-09-13,18.029,18.501,17.954,18.199,6709896,0
2011-09-14,18.352,18.737,18.014,18.519,7620992,0
2011-09-15,18.78,18.939,18.611,18.939,6367232,0
2011-09-16,18.998,19.276,18.654,19.082,7607159,0
2011-09-19,18.703,18.703,18.265,18.417,5699420,0
2011-09-20,18.568,18.963,18.399,18.679,5930066,0
2011-09-21,18.711,18.805,17.661,17.676,9070057,0
2011-09-22,17.163,17.584,17.037,17.341,12991897,0
2011-09-23,17.235,17.653,17.235,17.556,7002306,0
2011-09-26,17.78,18.594,17.636,18.568,7123736,0
2011-09-27,19.074,19.267,18.377,18.519,9478015,0
2011-09-28,18.56,18.694,17.88,17.905,8909041,0
2011-09-29,18.334,18.629,17.996,18.585,7546262,0
2011-09-30,18.284,18.338,17.892,17.951,7944140,0
2011-10-03,17.897,18.273,17.306,17.323,8028342,0
2011-10-04,17.016,17.692,16.634,17.692,16992428,0
2011-10-05,17.699,17.788,17.16,17.676,11140122,0
2011-10-06,17.636,18.448,17.355,18.414,23595459,0
2011-10-07,18.532,18.541,17.491,17.617,24403409,0
2011-10-10,18.185,18.532,18.158,18.532,16066145,0
2011-10-11,18.321,19.143,18.134,18.854,23085377,0
2011-10-12,19.041,19.736,19.008,19.329,10903677,0
2011-10-13,19.193,19.288,18.617,19.101,6925653,0
2011-10-14,19.441,19.489,18.854,19.108,7461807,0
2011-10-17,18.812,18.923,18.364,18.364,6988102,0
2011-10-18,18.499,19.584,18.474,19.415,9817186,0
2011-10-19,19.425,19.693,18.729,18.906,13377397,0
2011-10-20,19.076,19.193,18.364,19.101,14397946,0
2011-10-21,19.347,19.653,19.219,19.542,10716021,0
2011-10-24,19.584,20.253,19.489,20.078,8903393,0
2011-10-25,19.838,19.838,19.338,19.389,7048659,0
2011-10-26,19.821,19.856,19.297,19.609,9826939,0
2011-10-27,20.559,20.6,19.965,20.39,12553209,0
2011-10-28,20.33,20.39,20.06,20.27,6008812,0
2011-10-31,20.268,20.381,19.762,19.789,8068320,0
2011-11-01,18.923,19.712,18.77,19.058,11493601,0
2011-11-02,19.55,19.864,19.38,19.789,7291603,0
2011-11-03,20.008,20.287,19.433,20.222,8768484,0
2011-11-04,19.988,20.066,19.663,19.817,6886798,0
2011-11-07,19.712,20.032,19.712,20.014,5821175,0
2011-11-08,20.142,20.574,19.999,20.509,6221379,0
2011-11-09,19.999,20.092,19.27,19.354,9649025,0
2011-11-10,19.693,19.78,19.425,19.55,5336572,0
2011-11-11,19.941,20.092,19.796,19.991,5592930,0
2011-11-14,19.89,19.905,19.406,19.609,5750465,0
2011-11-15,19.457,19.941,19.406,19.829,5127630,0
2011-11-16,19.55,20.042,19.433,19.457,5993708,0
2011-11-17,19.406,19.804,19.116,19.219,6864252,0
2011-11-18,19.415,19.415,19.084,19.228,5932372,0
2011-11-21,18.897,18.932,18.592,18.701,5945389,0
2011-11-22,18.652,18.854,18.422,18.566,4504426,0
2011-11-23,18.356,18.395,17.836,17.836,6281578,0
2011-11-25,17.845,18.219,17.828,17.948,1870390,0
2011-11-28,18.846,18.914,18.312,18.508,6457660,0
2011-11-29,18.541,18.66,18.294,18.373,4668668,0
2011-11-30,19.127,19.652,18.93,19.642,8986414,0
2011-12-01,19.499,19.644,19.179,19.55,5168729,0
2011-12-02,19.762,20.159,19.727,19.838,6805024,0
2011-12-05,20.187,20.33,19.905,20.092,5347342,0
2011-12-06,20.012,20.21,19.852,19.953,4177938,0
2011-12-07,19.842,20.321,19.663,20.243,5348681,0
2011-12-08,19.988,20.047,19.484,19.553,5690665,0
2011-12-09,19.757,20.235,19.672,20.165,5412078,0
2011-12-12,19.754,19.898,19.576,19.762,4931433,0
2011-12-13,20.05,20.168,19.425,19.609,7999940,0
2011-12-14,19.396,19.933,19.396,19.669,6335597,0
2011-12-15,19.924,20.229,19.829,20.06,7449977,0
2011-12-16,20.228,20.61,20.219,20.389,10742104,0
2011-12-19,20.347,20.518,19.881,19.973,4624206,0
2011-12-20,20.253,20.926,20.253,20.806,6024466,0
2011-12-21,20.823,20.99,20.654,20.982,3893586,0
2011-12-22,21.12,21.652,21.112,21.481,5477448,0
2011-12-23,21.599,21.618,21.361,21.599,2829615,0
2011-12-27,21.447,21.674,21.337,21.498,2494434,0
2011-12-28,21.53,21.584,21.129,21.182,4097816,0
2011-12-29,21.257,21.618,21.248,21.498,3371398,0
2011-12-30,21.398,21.466,21.262,21.339,2241156,0
2012-01-03,21.745,22.18,21.737,21.924,5607972,0
2012-01-04,21.779,22.164,21.548,22.111,5750098,0
2012-01-05,21.932,22.599,21.82,22.327,5696304,0
2012-01-06,22.291,22.344,21.924,21.999,5810569,0
2012-01-09,22.18,22.608,22.018,22.52,6064803,0
2012-01-10,22.819,22.939,22.648,22.801,6008885,0
2012-01-11,22.692,22.836,22.58,22.827,6058696,0
2012-01-12,22.939,23.102,22.682,23.075,5005524,0
2012-01-13,22.794,23.289,22.648,23.229,8489805,0
2012-01-17,23.434,23.572,23.144,23.238,8268012,0
2012-01-18,23.084,23.407,22.855,23.407,7658895,0
2012-01-19,23.562,23.598,22.674,23.135,10702694,0
2012-01-20,23.212,23.469,22.964,23.452,7890019,0
2012-01-23,23.399,23.725,23.28,23.663,7546254,0
2012-01-24,23.391,23.69,23.135,23.672,8006594,0
2012-01-25,23.478,23.749,23.365,23.63,7882711,0
2012-01-26,23.725,23.8,22.914,23.066,8434886,0
2012-01-27,22.982,23.221,22.889,22.99,5039105,0
2012-01-30,22.745,23.253,22.7,23.212,10220788,0
2012-01-31,23.455,23.609,23.109,23.198,7543504,0
2012-02-01,23.46,24.03,23.391,23.846,12893838,0
2012-02-02,23.998,24.021,23.708,23.903,6588285,0
2012-02-03,24.355,24.952,24.321,24.842,10645005,0
2012-02-06,24.644,24.74,24.442,24.585,5827446,0
2012-02-07,24.56,25.338,24.492,25.184,11195294,0
2012-02-08,25.157,25.412,25.056,25.294,10185552,0
2012-02-09,25.362,25.448,24.994,25.096,9018907,0
2012-02-10,24.849,25.184,24.74,25.021,6450682,0
2012-02-13,25.259,25.378,25.157,25.294,4419047,0
2012-02-14,25.148,25.251,24.893,25.251,5267807,0
2012-02-15,25.362,25.378,24.927,25.064,6628560,0
2012-02-16,25.048,25.857,24.978,25.755,8463077,0
2012-02-17,25.84,25.924,25.594,25.875,5162260,0
2012-02-21,25.909,25.933,25.5,25.667,4947959,0
2012-02-22,25.575,25.594,25.087,25.139,5524936,0
2012-02-23,25.131,25.506,25.039,25.429,4413812,0
2012-02-24,25.456,25.506,24.994,25.148,4183746,0
2012-02-27,24.942,25.675,24.816,25.386,6528259,0
2012-02-28,25.438,25.483,25.039,25.122,7973764,0
2012-02-29,25.196,25.256,24.833,24.953,9956864,0
2012-03-01,25.079,25.224,24.806,24.927,8434098,0
2012-03-02,24.947,25.111,24.81,25.008,4796675,0
2012-03-05,24.91,24.927,24.527,24.705,5657928,0
2012-03-06,24.416,24.493,24.09,24.15,6753285,0
2012-03-07,24.184,24.577,24.184,24.518,5899043,0
2012-03-08,24.725,25.008,24.595,24.827,5562219,0
2012-03-09,24.842,25.304,24.806,25.131,4465798,0
2012-03-12,25.079,25.079,24.672,25.004,6149967,0
2012-03-13,25.192,25.984,25.072,25.933,8875821,0
2012-03-14,26.002,26.174,25.585,25.95,7360079,0
2012-03-15,25.958,26.616,25.821,26.616,10115493,0
2012-03-16,26.725,26.793,26.415,26.494,9527292,0
2012-03-19,26.445,27.051,26.292,26.77,7445908,0
2012-03-20,26.563,26.947,26.489,26.76,5005198,0
2012-03-21,26.6,26.77,26.41,26.506,5091346,0
2012-03-22,26.214,26.395,26.053,26.3,4742857,0
2012-03-23,26.365,26.451,26.079,26.432,3434865,0
2012-03-26,26.737,26.802,26.427,26.802,4899183,0
2012-03-27,26.862,27.016,26.494,26.512,5877695,0
2012-03-28,26.552,27.247,26.451,27.196,10376332,0
2012-03-29,26.913,27.001,26.587,26.847,6859912,0
2012-03-30,27.092,27.154,26.573,26.778,5477669,0
2012-04-02,26.631,26.871,26.467,26.735,7219817,0
2012-04-03,26.759,27.035,26.656,27.035,7567916,0
2012-04-04,26.895,27.121,26.672,26.93,7318187,0
2012-04-05,26.768,26.956,26.662,26.871,3255091,0
2012-04-09,26.338,26.535,26.087,26.296,4834708,0
2012-04-10,26.2,26.381,25.694,25.722,6664847,0
2012-04-11,26.185,26.527,26.158,26.253,7050337,0
2012-04-12,26.253,26.793,26.234,26.768,6483328,0
2012-04-13,26.68,26.68,26.168,26.176,4783402,0
2012-04-16,26.399,26.613,26.168,26.467,4807307,0
2012-04-17,26.587,26.974,26.579,26.837,6042500,0
2012-04-18,26.672,27.035,26.527,26.854,7189506,0
2012-04-19,26.93,27.035,26.459,26.7,8769560,0
2012-04-20,26.854,27.231,26.793,27.112,10625788,0
2012-04-23,26.623,27.266,26.623,27.163,6640825,0
2012-04-24,27.163,27.472,27.163,27.428,6943348,0
2012-04-25,27.54,27.902,27.472,27.85,6254616,0
2012-04-26,27.85,28.022,27.731,27.892,6597978,0
2012-04-27,28.049,28.08,27.755,28.014,3954552,0
2012-04-30,27.986,28.106,27.36,27.506,5809277,0
2012-05-01,27.585,28.049,27.496,27.797,5468077,0
2012-05-02,27.642,27.806,27.394,27.633,4614635,0
2012-05-03,27.686,27.832,27.402,27.506,4529047,0
2012-05-04,27.368,27.548,26.983,27.102,4684868,0
2012-05-07,27.102,27.472,27.016,27.36,3712173,0
2012-05-08,27.129,27.284,26.913,27.154,3418793,0
2012-05-09,26.854,27.059,26.613,26.81,4468678,0
2012-05-10,27.343,27.447,27.121,27.275,4085485,0
2012-05-11,27.001,27.447,26.777,27.256,4812890,0
2012-05-14,26.759,27.041,26.69,26.735,4694762,0
2012-05-15,26.751,26.837,26.321,26.391,5307799,0
2012-05-16,26.587,26.793,26.305,26.305,4987355,0
2012-05-17,26.408,26.408,25.849,25.849,3725534,0
2012-05-18,25.902,26.055,25.344,25.481,6835987,0
2012-05-21,25.637,25.968,25.377,25.764,5076248,0
2012-05-22,25.841,26.079,25.658,25.841,7077862,0
2012-05-23,25.65,25.951,25.344,25.876,4201915,0
2012-05-24,25.943,26.039,25.666,25.977,3500641,0
2012-05-25,25.96,26.347,25.926,26.124,3609164,0
2012-05-29,26.305,26.399,26.023,26.305,3598055,0
2012-05-30,26.013,26.142,25.841,25.894,4387875,0
2012-05-31,25.841,26.142,25.574,25.943,5658927,0
2012-06-01,25.384,25.437,24.278,24.338,10480646,0
2012-06-04,24.4,24.457,23.521,23.729,11266324,0
2012-06-05,23.665,24.141,23.606,23.908,5628312,0
2012-06-06,24.151,24.375,23.915,24.375,9764600,0
2012-06-07,24.685,24.962,24.427,24.504,7130162,0
2012-06-08,24.476,24.906,24.261,24.906,4763709,0
2012-06-11,25.12,25.197,24.425,24.449,4536651,0
2012-06-12,24.457,24.906,24.201,24.906,5163703,0
2012-06-13,24.836,25.101,24.655,24.743,7187228,0
2012-06-14,24.793,25.327,24.785,25.221,5051176,0
2012-06-15,25.492,25.604,25.152,25.604,5572143,0
2012-06-18,25.565,25.943,25.427,25.795,5848277,0
2012-06-19,25.91,26.185,25.894,25.986,4550767,0
2012-06-20,26.047,26.097,25.481,25.995,6295813,0
2012-06-21,26.079,26.2,25.712,25.73,6634730,0
2012-06-22,25.972,26.164,25.844,26.083,4045065,0
2012-06-25,25.677,25.687,25.3,25.411,5938690,0
2012-06-26,25.465,25.62,25.206,25.272,7492700,0
2012-06-27,25.419,25.714,25.238,25.66,4124044,0
2012-06-28,25.419,25.947,25.353,25.93,5541686,0
2012-06-29,26.415,26.485,26.234,26.485,5207982,0
2012-07-02,26.838,26.863,26.413,26.708,5087941,0
2012-07-03,26.631,27.011,26.605,26.915,2718304,0
2012-07-05,26.81,26.922,26.7,26.7,5441390,0
2012-07-06,26.311,26.829,26.276,26.742,5004611,0
2012-07-09,26.647,26.829,26.449,26.647,3475453,0
2012-07-10,26.759,26.948,26.406,26.502,4855955,0
2012-07-11,26.551,26.854,26.43,26.784,5477658,0
2012-07-12,26.587,26.708,26.474,26.596,4275454,0
2012-07-13,26.647,27.226,26.612,27.217,4009043,0
2012-07-16,27.078,27.346,27.027,27.175,3076466,0
2012-07-17,27.322,27.599,26.966,27.545,4685467,0
2012-07-18,27.364,27.63,27.294,27.313,6067609,0
2012-07-19,27.649,28.282,27.364,27.649,9559434,0
2012-07-20,27.639,27.639,27.288,27.373,5553641,0
2012-07-23,26.948,27.279,26.854,27.208,6244219,0
2012-07-24,27.269,27.373,27.011,27.33,5878800,0
2012-07-25,27.469,27.564,27.269,27.346,3718636,0
2012-07-26,27.746,27.796,27.527,27.719,4132647,0
2012-07-27,27.796,28.228,27.621,27.995,6582619,0
2012-07-30,27.805,27.805,27.338,27.399,6473658,0
2012-07-31,27.322,27.433,27.105,27.105,4854228,0
2012-08-01,27.26,27.452,27.044,27.053,5449075,0
2012-08-02,26.863,27.123,26.596,26.854,6614058,0
2012-08-03,27.294,27.527,27.208,27.346,5887828,0
2012-08-06,27.469,27.572,27.226,27.234,2462485,0
2012-08-07,27.338,27.536,27.313,27.364,2966822,0
2012-08-08,27.251,27.338,27.078,27.294,3432757,0
2012-08-09,27.217,27.462,27.123,27.389,3084361,0
2012-08-10,27.288,27.313,27.095,27.269,2191799,0
2012-08-13,27.244,27.322,27.078,27.304,2965653,0
2012-08-14,27.389,27.527,27.191,27.26,3064502,0
2012-08-15,27.226,27.599,27.105,27.545,2936807,0
2012-08-16,27.555,27.639,27.417,27.462,3211883,0
2012-08-17,27.527,27.649,27.389,27.614,2427868,0
2012-08-20,27.536,27.63,27.364,27.519,2241798,0
2012-08-21,27.536,27.649,27.26,27.356,3367505,0
2012-08-22,27.313,27.545,27.294,27.425,2722183,0
2012-08-23,27.399,27.425,26.777,26.793,5641411,0
2012-08-24,26.708,26.985,26.7,26.881,4305102,0
2012-08-27,26.994,27.087,26.854,26.948,3654764,0
2012-08-28,26.873,27.304,26.819,27.234,3354455,0
2012-08-29,27.288,27.469,27.269,27.389,3123032,0
2012-08-30,27.217,27.389,27.131,27.304,2737632,0
2012-08-31,27.452,27.477,27.165,27.251,4836817,0
2012-09-04,27.226,27.469,27.078,27.407,2670814,0
2012-09-05,27.462,27.564,27.313,27.469,3524536,0
2012-09-06,27.63,28.022,27.599,27.901,5446697,0
2012-09-07,27.969,28.444,27.951,28.392,5846266,0
2012-09-10,28.332,28.46,28.144,28.151,3424588,0
2012-09-11,28.08,28.273,28.063,28.134,3133043,0
2012-09-12,27.917,28.392,27.917,28.392,3526910,0
2012-09-13,28.358,29.058,28.193,29.05,6170255,0
2012-09-14,29.221,29.697,29.032,29.369,7112651,0
2012-09-17,29.248,29.344,28.97,29.005,3309205,0
2012-09-18,29.005,29.058,28.841,28.912,4902452,0
2012-09-19,28.634,29.248,28.53,29.042,5893833,0
2012-09-20,28.884,28.989,28.608,28.938,3664071,0
2012-09-21,29.214,29.248,28.772,28.781,4716505,0
2012-09-24,28.644,28.946,28.599,28.781,4075454,0
2012-09-25,28.822,29.144,28.662,28.662,5684892,0
2012-09-26,28.662,28.764,28.273,28.273,4792790,0
2012-09-27,28.392,28.685,28.315,28.608,4544052,0
2012-09-28,28.453,28.791,28.366,28.652,4362325,0
2012-10-01,28.822,28.893,28.41,28.479,4736752,0
2012-10-02,28.428,28.591,28.315,28.515,4763175,0
2012-10-03,28.645,29.017,28.479,28.834,4942166,0
2012-10-04,28.941,29.209,28.853,29.191,4160847,0
2012-10-05,29.34,29.461,29.139,29.244,2844726,0
2012-10-08,29.13,29.184,28.973,29.105,2815602,0
2012-10-09,29.113,29.166,28.783,28.879,5109276,0
2012-10-10,28.923,29.078,28.696,28.843,3516087,0
2012-10-11,29.026,29.078,28.783,28.861,3134830,0
2012-10-12,28.626,28.626,28.028,28.113,5523560,0
2012-10-15,28.216,28.297,27.923,28.158,4007555,0
2012-10-16,28.244,28.322,27.558,27.653,6886333,0
2012-10-17,27.741,28.199,27.732,28.053,4973786,0
2012-10-18,26.809,26.947,25.915,26.062,19222394,0
2012-10-19,26.095,26.41,25.783,25.889,12338181,0
2012-10-22,25.906,26.01,25.383,25.53,8675004,0
2012-10-23,25.245,25.375,25.028,25.047,10149706,0
2012-10-24,25.14,25.307,25.011,25.047,7159482,0
2012-10-25,25.245,25.383,24.863,25.167,5363946,0
2012-10-26,25.14,25.279,24.88,25.218,6069926,0
2012-10-31,25.365,25.53,24.939,25.167,5302918,0
2012-11-01,25.21,25.506,25.055,25.481,6634930,0
2012-11-02,25.651,25.696,25.358,25.575,7677969,0
2012-11-05,25.473,25.539,24.976,25.158,5450099,0
2012-11-06,25.194,25.53,25.194,25.426,5272676,0
2012-11-07,25.078,25.149,24.017,24.15,11772986,0
2012-11-08,24.167,24.404,24.027,24.037,7352477,0
2012-11-09,23.923,24.299,23.906,23.95,5696701,0
2012-11-12,24.324,24.394,24.01,24.08,4275989,0
2012-11-13,23.878,24.157,23.636,23.863,9289961,0
2012-11-14,23.871,23.993,23.497,23.549,8267949,0
2012-11-15,23.541,24.08,23.35,23.95,8271723,0
2012-11-16,23.94,24.41,23.717,24.375,11823365,0
2012-11-19,24.672,24.827,24.541,24.672,6137053,0
2012-11-20,24.653,24.889,24.384,24.732,5016676,0
2012-11-21,24.792,24.792,24.471,24.672,3297124,0
2012-11-23,24.836,25.047,24.697,25.047,1964158,0
2012-11-26,24.871,24.948,24.662,24.948,3386753,0
2012-11-27,24.81,24.81,24.437,24.461,5375300,0
2012-11-28,24.324,24.576,24.202,24.533,5556482,0
2012-11-29,24.602,24.679,24.437,24.524,3764988,0
2012-11-30,24.576,24.705,24.315,24.488,3773992,0
2012-12-03,24.61,24.697,24.132,24.263,4938807,0
2012-12-04,24.185,24.315,23.923,24.071,4675571,0
2012-12-05,24.063,24.349,24.063,24.217,6697132,0
2012-12-06,24.195,24.549,24.132,24.541,4960223,0
2012-12-07,24.576,24.767,24.541,24.705,4194815,0
2012-12-10,24.62,24.844,24.453,24.653,3698418,0
2012-12-11,24.637,24.871,24.629,24.741,4184059,0
2012-12-12,24.863,25.298,24.801,25.072,6663590,0
2012-12-13,25.105,25.131,24.713,24.844,4547377,0
2012-12-14,24.801,24.836,24.558,24.592,3737129,0
2012-12-17,24.758,25.365,24.672,25.341,5360140,0
2012-12-18,25.426,25.791,25.21,25.768,8540547,0
2012-12-19,25.547,25.88,25.481,25.651,4543144,0
2012-12-20,25.651,25.845,25.521,25.768,4289750,0
2012-12-21,25.645,25.705,25.4,25.603,5975800,0
2012-12-24,25.565,25.595,25.288,25.418,1605716,0
2012-12-26,25.454,25.547,25.279,25.391,2540043,0
2012-12-27,25.383,25.445,24.88,25.262,3637405,0
2012-12-28,25.001,25.288,24.976,25.078,3275445,0
2012-12-31,25.001,25.314,24.957,25.307,5100928,0
2013-01-02,25.808,26.15,25.677,26.141,5869751,0
2013-01-03,26.113,26.278,25.88,26.01,7071197,0
2013-01-04,25.733,26.272,25.733,26.254,4614617,0
2013-01-07,26.132,26.278,25.845,26.113,3164592,0
2013-01-08,26.132,26.2,25.75,25.931,4433878,0
2013-01-09,26.02,26.288,25.965,26.113,3565877,0
2013-01-10,26.297,26.584,26.218,26.548,4950747,0
2013-01-11,26.548,26.548,26.105,26.349,3393423,0
2013-01-14,26.358,26.402,26.01,26.306,3025636,0
2013-01-15,26.176,26.402,26.105,26.358,2550094,0
2013-01-16,26.272,26.479,26.158,26.349,4005515,0
2013-01-17,26.603,27.027,26.349,26.854,7949523,0
2013-01-18,27.043,27.14,26.697,26.985,7049756,0
2013-01-22,26.966,27.053,26.776,26.817,5742727,0
2013-01-23,26.75,26.931,26.636,26.742,5911215,0
2013-01-24,26.766,27.017,26.742,26.871,3281534,0
2013-01-25,26.957,27.115,26.75,26.836,3879309,0
2013-01-28,26.895,26.957,26.629,26.947,3379080,0
2013-01-29,26.895,26.975,26.791,26.889,3766387,0
2013-01-30,26.809,26.846,26.514,26.565,5616738,0
2013-01-31,26.54,26.557,26.191,26.322,7162263,0
2013-02-01,26.548,27.261,26.531,27.053,7251432,0
2013-02-04,26.895,26.905,26.514,26.531,4388499,0
2013-02-05,27.053,27.053,26.644,26.966,6876809,0
2013-02-06,26.862,27.054,26.845,27.028,4449282,0
2013-02-07,27.037,27.037,26.685,26.862,3857938,0
2013-02-08,26.862,26.93,26.721,26.845,3619055,0
2013-02-11,26.862,26.975,26.765,26.826,2662501,0
2013-02-12,26.853,26.879,26.626,26.799,3761580,0
2013-02-13,26.826,26.853,26.626,26.731,3373226,0
2013-02-14,26.642,26.765,26.519,26.59,3466240,0
2013-02-15,26.642,26.695,26.431,26.512,3289707,0
2013-02-19,26.545,26.666,26.519,26.6,4204043,0
2013-02-20,26.536,26.634,26.258,26.275,4740590,0
2013-02-21,26.229,26.44,26.152,26.31,5598310,0
2013-02-22,26.422,26.799,26.363,26.781,4032478,0
2013-02-25,26.975,27.062,26.179,26.179,5242886,0
2013-02-26,26.353,26.494,26.179,26.344,5063227,0
2013-02-27,26.327,26.666,26.238,26.616,4337322,0
2013-02-28,26.562,26.862,26.494,26.59,5165586,0
2013-03-01,26.459,26.913,26.282,26.853,4223899,0
2013-03-04,26.781,27.264,26.774,27.264,4357036,0
2013-03-05,27.351,27.368,26.581,26.634,8784653,0
2013-03-06,26.74,26.862,26.466,26.862,6779152,0
2013-03-07,26.888,27.439,26.888,27.254,5743276,0
2013-03-08,27.629,27.77,27.211,27.499,6786063,0
2013-03-11,27.439,27.833,27.439,27.833,4601498,0
2013-03-12,27.851,27.859,27.292,27.474,4404673,0
2013-03-13,27.49,27.666,27.422,27.649,2610167,0
2013-03-14,27.658,27.806,27.466,27.79,4233523,0
2013-03-15,26.921,27.326,26.862,27.133,12660830,0
2013-03-18,26.853,27.044,26.765,26.93,5854444,0
2013-03-19,27.011,27.079,26.799,26.966,3979958,0
2013-03-20,27.097,27.16,26.975,27.124,4074136,0
2013-03-21,26.975,27.088,26.774,26.835,3062136,0
2013-03-22,26.879,27.062,26.862,26.975,2360512,0
2013-03-25,27.018,27.106,26.87,26.994,3676572,0
2013-03-26,27.124,27.386,27.002,27.333,3833432,0
2013-03-27,27.133,27.439,27.054,27.395,3494683,0
2013-03-28,27.368,27.518,27.202,27.49,4914445,0
2013-04-01,27.509,27.518,26.888,27.054,3772035,0
2013-04-02,27.079,27.16,26.731,26.853,3856705,0
2013-04-03,26.87,26.957,26.353,26.422,4680132,0
2013-04-04,26.431,26.845,26.363,26.807,4181878,0
2013-04-05,26.44,26.503,26.116,26.363,6167932,0
2013-04-08,26.363,26.626,26.187,26.607,4621391,0
2013-04-09,26.94,27.16,26.748,27.062,5399851,0
2013-04-10,27.141,27.474,27.071,27.459,4102877,0
2013-04-11,27.459,27.525,27.194,27.361,3595705,0
2013-04-12,27.16,27.326,26.947,27.16,3790899,0
2013-04-15,27.028,27.071,26.363,26.363,6704100,0
2013-04-16,26.562,26.704,26.389,26.634,5166055,0
2013-04-17,26.406,26.536,25.933,26.292,6655192,0
2013-04-18,26.143,26.258,25.554,25.638,8439103,0
2013-04-19,25.89,26.055,25.65,26.003,4491801,0
2013-04-22,26.047,26.126,25.845,26.073,3017952,0
2013-04-23,26.238,26.327,25.994,26.248,4906888,0
2013-04-24,26.258,26.545,26.073,26.475,4279082,0
2013-04-25,26.562,27.011,26.475,26.862,5102225,0
2013-04-26,26.87,26.975,26.6,26.774,4093162,0
2013-04-29,26.835,27.044,26.756,26.994,4553280,0
2013-04-30,26.957,27.018,26.807,26.947,3963630,0
2013-05-01,26.87,26.975,26.554,26.581,3912689,0
2013-05-02,26.616,26.947,26.363,26.799,5125450,0
2013-05-03,27.028,27.184,27.028,27.097,4303672,0
2013-05-06,27.071,27.308,27.044,27.292,3082706,0
2013-05-07,27.368,27.684,27.308,27.599,3444603,0
2013-05-08,27.473,27.827,27.465,27.808,3299781,0
2013-05-09,27.799,27.871,27.599,27.658,3530723,0
2013-05-10,27.747,27.852,27.571,27.713,3813028,0
2013-05-13,27.694,28.146,27.685,28.004,5284212,0
2013-05-14,27.994,28.47,27.906,28.46,7465474,0
2013-05-15,28.382,28.77,28.345,28.666,4687218,0
2013-05-16,28.577,28.69,28.337,28.391,7008374,0
2013-05-17,28.516,28.789,28.435,28.718,3648442,0
2013-05-20,28.638,28.998,28.577,28.815,3149619,0
2013-05-21,28.779,29.035,28.779,28.866,3082743,0
2013-05-22,28.912,29.281,28.666,28.798,6746869,0
2013-05-23,28.479,29.113,28.46,28.998,6602642,0
2013-05-24,28.815,28.955,28.647,28.955,2990194,0
2013-05-28,29.211,29.538,29.087,29.238,4710141,0
2013-05-29,29.062,29.555,28.998,29.397,4161526,0
2013-05-30,29.467,29.722,29.317,29.521,3981182,0
2013-05-31,29.434,29.55,29.045,29.045,4357855,0
2013-06-03,29.167,29.308,28.718,29.193,4377026,0
2013-06-04,29.238,29.441,28.858,29.078,4930686,0
2013-06-05,29.025,29.211,28.577,28.656,5334995,0
2013-06-06,28.567,28.839,28.32,28.831,3337802,0
2013-06-07,29.025,29.37,28.822,29.317,3501227,0
2013-06-10,29.492,29.731,29.432,29.492,4878054,0
2013-06-11,29.202,29.75,29.113,29.388,4905950,0
2013-06-12,29.53,29.617,28.998,29.078,2761512,0
2013-06-13,29.062,29.511,28.955,29.485,3253605,0
2013-06-14,29.423,29.458,28.822,28.921,3104243,0
2013-06-17,29.159,29.449,28.991,29.211,4027429,0
2013-06-18,29.229,29.511,29.167,29.449,2692662,0
2013-06-19,29.423,29.485,29.106,29.106,3346411,0
2013-06-20,28.939,29.521,28.858,29.097,6206542,0
2013-06-21,29.405,29.846,29.219,29.714,7691053,0
2013-06-24,29.423,29.671,29.176,29.308,6294202,0
2013-06-25,29.581,29.987,29.351,29.846,4031834,0
2013-06-26,30.075,30.171,29.731,29.891,4287393,0
2013-06-27,29.969,30.322,29.917,30.102,3536672,0
2013-06-28,30.202,30.229,29.828,30.096,4537586,0
2013-07-01,30.067,30.357,29.951,30.017,2948361,0
2013-07-02,30.033,30.49,30.033,30.139,4382700,0
2013-07-03,29.978,30.28,29.846,30.149,2036744,0
2013-07-05,30.429,30.781,30.394,30.772,3769614,0
2013-07-08,30.878,30.967,30.728,30.835,4186839,0
2013-07-09,31.01,31.082,30.648,30.924,3906101,0
2013-07-10,30.94,30.958,30.472,30.703,3648015,0
2013-07-11,31.037,31.045,30.357,30.508,4335609,0
2013-07-12,30.588,30.79,30.244,30.703,5051452,0
2013-07-15,30.703,31.055,30.657,31.003,3350996,0
2013-07-16,30.985,31.055,30.235,30.737,4984584,0
2013-07-17,30.799,30.886,30.604,30.728,4061757,0
2013-07-18,30.464,31.037,30.171,30.932,5946655,0
2013-07-19,30.994,31.037,30.604,30.967,5256960,0
2013-07-22,30.94,31.338,30.905,31.283,3687345,0
2013-07-23,31.258,31.594,31.01,31.523,3617310,0
2013-07-24,31.55,31.675,31.416,31.479,2200568,0
2013-07-25,31.38,31.532,31.17,31.435,3693942,0
2013-07-26,31.151,31.549,31.151,31.532,3204428,0
2013-07-29,31.495,31.532,31.142,31.293,2700983,0
2013-07-30,31.453,31.655,31.338,31.408,2972586,0
2013-07-31,31.487,31.902,31.444,31.487,3862511,0
2013-08-01,31.743,32.166,31.627,32.142,3370405,0
2013-08-02,31.965,32.166,31.814,32.132,3611589,0
2013-08-05,32.079,32.282,31.866,32.114,2356972,0
2013-08-06,32.026,32.07,31.655,31.83,2361327,0
2013-08-07,31.664,31.768,31.377,31.521,2419307,0
2013-08-08,31.674,31.823,31.352,31.502,2800057,0
2013-08-09,31.511,31.743,31.406,31.485,2287017,0
2013-08-12,31.441,31.743,31.289,31.583,2490115,0
2013-08-13,31.609,32.062,31.574,31.85,4029963,0
2013-08-14,31.798,31.966,31.593,31.698,1963572,0
2013-08-15,31.53,31.635,31.279,31.361,2595405,0
2013-08-16,31.317,31.751,31.246,31.547,4002566,0
2013-08-19,31.511,31.601,31.37,31.511,3104386,0
2013-08-20,31.459,31.83,31.459,31.645,4815139,0
2013-08-21,31.574,31.654,31.254,31.377,3488502,0
2013-08-22,31.477,31.947,31.377,31.886,2043911,0
2013-08-23,31.974,32.106,31.635,31.751,3954035,0
2013-08-26,31.751,32.042,31.593,31.609,2695291,0
2013-08-27,31.317,31.317,30.572,30.623,3688284,0
2013-08-28,30.614,30.784,30.401,30.472,3994272,0
2013-08-29,30.411,30.713,30.322,30.42,2633280,0
2013-08-30,30.719,30.719,30.28,30.36,3442449,0
2013-09-03,30.554,30.605,29.79,30.021,4471011,0
2013-09-04,30.038,30.296,29.975,30.127,2775688,0
2013-09-05,30.147,30.338,30.021,30.127,3613005,0
2013-09-06,30.197,30.251,29.593,29.762,6171822,0
2013-09-09,29.754,30.004,29.568,29.975,3285324,0
2013-09-10,30.187,30.338,29.949,30.021,3221669,0
2013-09-11,30.014,30.197,29.832,30.064,2806469,0
2013-09-12,30.072,30.234,30.03,30.072,2703796,0
2013-09-13,30.038,30.251,29.965,30.197,1945111,0
2013-09-16,30.509,30.696,30.338,30.614,3743629,0
2013-09-17,30.989,31.138,30.687,31.131,4516030,0
2013-09-18,31.147,31.593,31.112,31.254,5968322,0
2013-09-19,31.298,31.352,30.856,31.131,7338115,0
2013-09-20,31.183,31.254,31.005,31.122,5723697,0
2013-09-23,31.077,31.077,30.287,30.357,3871562,0
2013-09-24,30.156,30.27,29.931,30.072,5334494,0
2013-09-25,30.064,30.313,29.709,30.17,4378005,0
2013-09-26,30.178,30.305,29.923,30.137,2680525,0
2013-09-27,29.931,30.214,29.914,30.162,4022064,0
2013-09-30,30.139,30.342,29.949,30.172,2900057,0
2013-10-01,30.127,30.27,30.014,30.214,3146407,0
2013-10-02,30.072,30.101,29.817,30.03,3011582,0
2013-10-03,29.904,29.949,29.532,29.657,3613954,0
2013-10-04,29.657,29.931,29.593,29.896,2189233,0
2013-10-07,29.628,29.718,29.425,29.425,1981682,0
2013-10-08,29.416,29.524,28.991,28.998,3725224,0
2013-10-09,29.035,29.212,29.016,29.087,3442811,0
2013-10-10,29.443,29.914,29.443,29.914,4176272,0
2013-10-11,29.832,30.046,29.514,29.949,3569827,0
2013-10-14,29.808,30.072,29.771,30.03,2534114,0
2013-10-15,29.994,30.038,29.718,29.771,3219178,0
2013-10-16,30.03,30.509,29.904,30.384,4187051,0
2013-10-17,29.975,30.401,29.612,30.187,5995422,0
2013-10-18,30.279,30.279,29.657,29.832,8122766,0
2013-10-21,29.79,30.322,29.745,30.242,5280312,0
2013-10-22,30.313,30.918,30.137,30.801,7925887,0
2013-10-23,30.605,30.979,30.481,30.821,5557905,0
2013-10-24,30.943,30.989,30.642,30.747,2682127,0
2013-10-25,30.756,30.953,30.658,30.908,2756036,0
2013-10-28,30.881,30.997,30.722,30.881,3127851,0
2013-10-29,30.953,30.97,30.614,30.687,3647322,0
2013-10-30,30.668,30.774,30.525,30.572,4245286,0
2013-10-31,30.772,30.772,30.36,30.37,4537618,0
2013-11-01,30.147,30.42,30.072,30.091,3616799,0
2013-11-04,30.187,30.187,29.939,30.072,2598337,0
2013-11-05,29.958,29.994,29.824,29.887,3816024,0
2013-11-06,29.949,30.021,29.832,29.995,3318929,0
2013-11-07,30.031,30.092,29.387,29.396,5213117,0
2013-11-08,29.396,30.092,29.342,30.065,7558949,0
2013-11-11,29.958,30.047,29.77,29.939,3410786,0
2013-11-12,29.904,29.931,29.521,29.539,4006685,0
2013-11-13,29.449,29.77,29.368,29.734,4944374,0
2013-11-14,29.824,30.015,29.682,30.005,3571373,0
2013-11-15,30.139,30.316,30.015,30.199,4443239,0
2013-11-18,30.199,30.503,30.082,30.254,3518195,0
2013-11-19,30.37,30.423,30.129,30.272,2882737,0
2013-11-20,30.28,30.513,30.12,30.405,3362247,0
2013-11-21,30.494,30.818,30.476,30.745,2881209,0
2013-11-22,30.71,31.111,30.53,31.059,3753095,0
2013-11-25,31.155,31.388,31.111,31.174,3140817,0
2013-11-26,31.155,31.354,31.069,31.299,4686437,0
2013-11-27,31.29,31.327,31.111,31.203,2996364,0
2013-11-29,31.29,31.345,31.049,31.059,2170178,0
2013-12-02,31.13,31.345,30.968,31.022,3393829,0
2013-12-03,30.879,31.121,30.451,30.655,4082325,0
2013-12-04,30.987,31.29,30.863,31.111,6811608,0
2013-12-05,30.932,31.031,30.781,30.835,4326415,0
2013-12-06,31.203,31.336,31.04,31.246,4179712,0
2013-12-09,31.28,31.371,31.121,31.147,3672389,0
2013-12-10,31.031,31.165,30.863,30.896,3015665,0
2013-12-11,30.896,31.212,30.719,31.005,6507452,0
2013-12-12,31.069,31.783,30.96,31.612,7450825,0
2013-12-13,31.621,31.809,31.378,31.595,4847196,0
2013-12-16,31.667,32.212,31.541,32.069,4910658,0
2013-12-17,32.015,32.069,31.658,31.728,3863691,0
2013-12-18,31.737,32.418,31.658,32.408,6033322,0
2013-12-19,32.283,32.754,32.166,32.713,6296045,0
2013-12-20,32.847,32.927,32.611,32.793,5621038,0
2013-12-23,32.856,33.337,32.784,33.293,5301011,0
2013-12-24,33.231,33.419,33.158,33.293,1887592,0
2013-12-26,33.302,33.453,33.168,33.222,3839870,0
2013-12-27,33.222,33.373,33.116,33.168,2169063,0
2013-12-30,33.168,33.319,33.07,33.222,2548243,0
2013-12-31,33.24,33.454,33.194,33.364,3023189,0
2014-01-02,33.24,33.24,32.811,32.872,3563046,0
2014-01-03,32.963,33.149,32.856,33.015,2434123,0
2014-01-06,33.402,33.596,33.311,33.463,5439897,0
2014-01-07,33.722,34.033,33.722,34,7874106,0
2014-01-08,33.732,34.142,33.678,34.099,6193409,0
2014-01-09,34.195,34.473,34.142,34.33,5011777,0
2014-01-10,34.357,34.671,34.242,34.563,7608440,0
2014-01-13,34.482,34.662,34.276,34.455,9270357,0
2014-01-14,34.537,34.537,34.142,34.366,6391903,0
2014-01-15,34.446,34.824,34.438,34.671,5685685,0
2014-01-16,34.32,34.634,34,34.625,6804878,0
2014-01-17,34.9,34.975,34.563,34.671,5433550,0
2014-01-21,34.731,35.169,34.662,35.142,6462873,0
2014-01-22,35.091,35.142,34.91,35.101,4911288,0
2014-01-23,34.723,34.805,34.402,34.652,5338154,0
2014-01-24,34.366,34.545,34.151,34.205,5427893,0
2014-01-27,34.205,34.339,33.766,33.784,6007137,0
2014-01-28,33.427,33.9,33.392,33.866,5427328,0
2014-01-29,33.527,33.82,33.177,33.419,4170991,0
2014-01-30,33.722,33.936,33.463,33.856,3043154,0
2014-01-31,33.435,33.758,33.202,33.444,3466908,0
2014-02-03,33.435,33.507,32.487,32.552,4855477,0
2014-02-04,32.722,32.99,32.434,32.872,3088732,0
2014-02-05,32.704,32.927,32.562,32.764,2847007,0
2014-02-06,32.829,33.194,32.704,33.158,2648736,0
2014-02-07,33.329,33.472,33.008,33.337,2580978,0
2014-02-10,33.329,33.596,33.106,33.569,3085783,0
2014-02-11,33.546,33.732,33.392,33.632,3955932,0
2014-02-12,33.616,33.877,33.31,33.496,3547073,0
2014-02-13,33.183,33.704,33.183,33.67,3150537,0
2014-02-14,33.641,33.91,33.535,33.821,2490044,0
2014-02-18,33.741,33.91,33.641,33.785,1985125,0
2014-02-19,33.678,33.813,33.038,33.112,4364860,0
2014-02-20,33.174,33.545,32.894,33.444,3004976,0
2014-02-21,33.496,33.641,33.327,33.479,4399773,0
2014-02-24,33.31,34.054,33.301,33.91,3976738,0
2014-02-25,33.849,33.993,33.723,33.777,2434235,0
2014-02-26,33.84,34.084,33.777,34.012,2116715,0
2014-02-27,33.578,33.929,33.471,33.741,4530316,0
2014-02-28,33.767,34.371,33.733,34.002,4442677,0
2014-03-03,33.452,33.704,33.39,33.632,2831038,0
2014-03-04,34.002,34.209,33.868,34.129,2949560,0
2014-03-05,34.18,34.64,34.092,34.533,3294620,0
2014-03-06,34.649,35.063,34.649,34.874,3793934,0
2014-03-07,35.063,35.397,35.01,35.244,4376097,0
2014-03-10,35.044,35.287,34.9,35.287,3194468,0
2014-03-11,35.262,35.323,34.874,35.072,3004681,0
2014-03-12,34.874,35.101,34.865,35.101,2990489,0
2014-03-13,35.179,35.269,34.64,34.712,4907389,0
2014-03-14,34.622,34.928,34.559,34.603,2539111,0
2014-03-17,34.784,35,34.73,34.956,2665622,0
2014-03-18,34.956,35.17,34.865,35.134,2586008,0
2014-03-19,35.025,35.523,34.966,35.254,3698815,0
2014-03-20,35.152,35.935,35.134,35.781,4183688,0
2014-03-21,36.07,36.52,35.907,36.151,9219824,0
2014-03-24,36.16,36.458,35.99,36.142,5612180,0
2014-03-25,36.225,36.709,36.09,36.673,7626580,0
2014-03-26,36.701,36.916,36.458,36.458,7990195,0
2014-03-27,36.305,36.601,35.531,35.701,8571431,0
2014-03-28,35.8,36.26,35.701,35.828,5058958,0
2014-03-31,36.098,36.348,35.963,36.133,6756985,0
2014-04-01,36.269,36.431,36.124,36.375,4092510,0
2014-04-02,36.375,36.765,36.151,36.62,4378548,0
2014-04-03,36.269,36.765,36.23,36.51,4091602,0
2014-04-04,36.655,36.835,36.007,36.016,3921046,0
2014-04-07,36.026,36.052,35.342,35.613,4546616,0
2014-04-08,35.575,35.81,35.244,35.613,4038285,0
2014-04-09,35.819,35.873,35.468,35.837,2962966,0
2014-04-10,35.855,35.916,34.938,34.984,4019024,0
2014-04-11,34.649,34.99,34.344,34.766,5172712,0
2014-04-14,35.198,35.333,34.551,34.938,3565870,0
2014-04-15,34.974,35.361,34.695,35.217,4171371,0
2014-04-16,35.513,35.523,35.063,35.388,4751125,0
2014-04-17,35.278,35.278,33.821,34.12,9876480,0
2014-04-21,34.054,34.092,33.767,34.002,4359908,0
2014-04-22,33.929,34.415,33.651,34.28,4230051,0
2014-04-23,34.272,34.46,34.012,34.228,2898031,0
2014-04-24,34.335,34.335,33.938,34.012,3303417,0
2014-04-25,33.858,33.92,33.561,33.578,3029174,0
2014-04-28,33.733,33.777,33.094,33.426,4583396,0
2014-04-29,33.616,33.641,33.291,33.488,2859118,0
2014-04-30,33.479,33.821,33.381,33.578,3801419,0
2014-05-01,33.596,33.661,33.282,33.496,2990873,0
2014-05-02,33.569,34.036,33.479,33.632,2862100,0
2014-05-05,33.578,33.813,33.31,33.733,3353659,0
2014-05-06,33.578,33.596,33.219,33.238,2685441,0
2014-05-07,33.335,33.578,33.139,33.545,3227655,0
2014-05-08,33.535,33.877,33.488,33.578,2715387,0
2014-05-09,33.506,33.902,33.344,33.831,4108380,0
2014-05-12,33.957,34.397,33.902,34.353,3971628,0
2014-05-13,34.362,34.451,34.02,34.092,2547322,0
2014-05-14,34.092,34.111,33.603,33.676,2828176,0
2014-05-15,33.458,33.484,32.933,33.322,4643683,0
2014-05-16,33.259,33.349,32.997,33.339,4162907,0
2014-05-19,33.259,33.757,33.259,33.71,2588607,0
2014-05-20,33.667,33.701,33.367,33.575,2694506,0
2014-05-21,33.73,33.947,33.648,33.829,2429946,0
2014-05-22,33.819,34.002,33.749,33.893,2195560,0
2014-05-23,33.893,34.171,33.819,34.155,2494735,0
2014-05-27,34.22,34.607,34.21,34.373,2993663,0
2014-05-28,34.399,34.598,34.21,34.518,3527246,0
2014-05-29,34.562,34.562,34.164,34.299,2738068,0
2014-05-30,34.191,34.536,34.181,34.327,3639551,0
2014-06-02,34.417,34.554,34.111,34.472,3171665,0
2014-06-03,34.417,34.663,34.346,34.544,4267842,0
2014-06-04,34.481,34.706,34.399,34.536,3799355,0
2014-06-05,34.589,34.779,34.364,34.744,3744127,0
2014-06-06,34.817,35.125,34.672,35.022,3570402,0
2014-06-09,35.014,35.439,34.962,35.397,4651033,0
2014-06-10,35.313,35.439,35.116,35.387,2810837,0
2014-06-11,35.196,35.303,34.988,35.242,3030348,0
2014-06-12,35.107,35.133,34.724,34.798,3255489,0
2014-06-13,34.934,35.133,34.653,34.753,3155226,0
2014-06-16,34.724,34.724,34.408,34.579,3153034,0
2014-06-17,34.536,35.032,34.536,34.87,3644422,0
2014-06-18,34.914,35.205,34.808,35.186,3455429,0
2014-06-19,35.051,35.158,34.489,35.149,2592301,0
2014-06-20,35.303,35.549,35.294,35.477,5957894,0
2014-06-23,35.369,35.604,35.286,35.54,3247940,0
2014-06-24,35.413,35.758,35.342,35.369,3523378,0
2014-06-25,35.186,35.439,34.896,35.413,3250187,0
2014-06-26,35.369,35.387,34.952,35.323,3547933,0
2014-06-27,35.233,35.594,35.224,35.565,4026569,0
2014-06-30,35.575,35.749,35.43,35.693,3914779,0
2014-07-01,35.749,36.184,35.676,35.976,5703373,0
2014-07-02,35.857,35.993,35.74,35.893,4979634,0
2014-07-03,36.065,36.401,36.01,36.192,2882645,0
2014-07-07,36.353,36.353,36.02,36.192,3967726,0
2014-07-08,36.055,36.119,35.792,35.838,3534776,0
2014-07-09,35.902,36.02,35.802,35.91,3079394,0
2014-07-10,35.594,35.948,35.43,35.848,3934890,0
2014-07-11,35.731,36.001,35.503,35.928,3313161,0
2014-07-14,36.21,36.346,35.812,35.821,3167509,0
2014-07-15,35.976,36.31,35.966,36.282,3180419,0
2014-07-16,36.381,36.381,35.802,35.866,3364686,0
2014-07-17,35.711,35.721,34.579,34.663,7223890,0
2014-07-18,34.905,35.303,34.779,35.215,4937643,0
2014-07-21,33.73,34.102,33.295,33.793,10085680,0
2014-07-22,33.801,33.992,33.593,33.937,7039219,0
2014-07-23,33.876,34.054,33.72,33.984,3868975,0
2014-07-24,34.129,34.308,34.027,34.238,3688775,0
2014-07-25,34.102,34.346,34.045,34.317,3223218,0
2014-07-28,34.29,34.354,33.909,34.036,3634296,0
2014-07-29,34.027,34.247,33.876,33.876,2969868,0
2014-07-30,34.045,34.22,33.856,34.074,2628983,0
2014-07-31,33.947,34.064,33.512,33.512,3647505,0
2014-08-01,33.395,33.667,33.069,33.223,2908821,0
2014-08-04,33.278,33.405,33.078,33.349,3046770,0
2014-08-05,33.123,33.405,32.933,32.997,3477960,0
2014-08-06,33.15,33.225,32.914,33.06,4520652,0
2014-08-07,33.187,33.261,32.706,32.767,3176440,0
2014-08-08,32.914,32.961,32.679,32.914,4901042,0
2014-08-11,33.079,33.134,32.885,32.988,3086173,0
2014-08-12,32.86,33.079,32.767,32.895,2773693,0
2014-08-13,32.969,33.196,32.969,33.106,2416636,0
2014-08-14,33.079,33.287,33.05,33.116,1923128,0
2014-08-15,33.196,33.306,32.825,32.961,5954489,0
2014-08-18,33.234,33.496,33.196,33.408,2464238,0
2014-08-19,33.488,33.697,33.416,33.479,1989556,0
2014-08-20,33.361,33.617,33.306,33.526,2234548,0
2014-08-21,33.617,33.972,33.561,33.825,2733352,0
2014-08-22,33.763,33.972,33.688,33.753,2722825,0
2014-08-25,33.981,34.18,33.89,34.082,2627354,0
2014-08-26,34.109,34.262,34.09,34.17,2227842,0
2014-08-27,34.219,34.308,33.843,33.88,1691633,0
2014-08-28,33.753,33.953,33.625,33.88,1777690,0
2014-08-29,33.944,34.072,33.852,34.017,2539578,0
2014-09-02,34.153,34.308,33.953,34.199,2647260,0
2014-09-03,34.272,34.391,34.09,34.199,3294238,0
2014-09-04,34.228,34.555,34.209,34.327,3716171,0
2014-09-05,34.219,34.254,33.962,34.246,3185557,0
2014-09-08,34.162,34.337,33.962,34.17,4308554,0
2014-09-09,34.1,34.1,33.825,33.962,3542971,0
2014-09-10,34.017,34.51,34.017,34.473,3803312,0
2014-09-11,34.391,34.627,34.337,34.581,3402626,0
2014-09-12,34.627,35.027,34.563,34.772,4021392,0
2014-09-15,34.755,34.81,34.591,34.674,2844168,0
2014-09-16,34.528,34.909,34.528,34.7,3122447,0
2014-09-17,34.82,35.145,34.627,34.854,2859435,0
2014-09-18,34.947,35.31,34.947,35.202,3037610,0
2014-09-19,35.384,35.621,35.182,35.192,4017569,0
2014-09-22,35.121,35.174,34.829,34.9,2561082,0
2014-09-23,34.845,34.947,34.482,34.482,3035173,0
2014-09-24,34.482,34.563,34.228,34.435,2887486,0
2014-09-25,34.317,34.391,33.843,33.89,4648395,0
2014-09-26,33.999,34.246,33.872,34.199,2601394,0
2014-09-29,33.852,34.09,33.825,33.999,2899438,0
2014-09-30,33.981,34.162,33.763,33.907,4564341,0
2014-10-01,33.843,34.109,33.744,33.835,5727387,0
2014-10-02,33.753,34.162,33.672,34.025,4663273,0
2014-10-03,34.317,34.528,34.228,34.272,3787063,0
2014-10-06,34.482,34.581,34.337,34.346,4238895,0
2014-10-07,34.17,34.354,33.953,34.052,4992798,0
2014-10-08,34.133,34.571,34.008,34.528,5375817,0
2014-10-09,34.619,34.619,33.862,33.953,7692998,0
2014-10-10,34.118,34.399,33.798,33.798,5388034,0
2014-10-13,33.88,34.18,33.753,33.763,5060265,0
2014-10-14,33.843,34.272,33.781,33.972,4723051,0
2014-10-15,33.545,33.561,32.349,32.767,11308265,0
2014-10-16,31.795,32.689,31.438,32.341,10056441,0
2014-10-17,32.594,32.777,31.958,32.077,12754865,0
2014-10-20,31.968,32.293,31.958,32.231,5733294,0
2014-10-21,32.513,32.943,32.395,32.868,6545583,0
2014-10-22,32.952,33.314,32.914,32.933,6051768,0
2014-10-23,33.014,33.297,32.988,33.023,4548398,0
2014-10-24,32.997,33.424,32.997,33.408,2707274,0
2014-10-27,33.569,33.643,33.261,33.496,5794149,0
2014-10-28,33.578,33.953,33.578,33.944,3494388,0
2014-10-29,33.944,34.327,33.763,34.246,3417413,0
2014-10-30,34.18,34.272,33.99,34.153,5045619,0
2014-10-31,34.49,34.7,34.327,34.519,5213158,0
2014-11-03,34.571,34.708,34.364,34.528,4996112,0
2014-11-04,34.571,34.591,34.272,34.555,2819389,0
2014-11-05,34.728,34.838,34.51,34.765,4586644,0
2014-11-06,34.803,35.124,34.528,35.087,2975316,0
2014-11-07,34.911,35.124,34.774,35.012,3222848,0
2014-11-10,34.892,35.315,34.876,35.253,2901394,0
2014-11-11,35.287,35.343,35.097,35.149,1691193,0
2014-11-12,34.031,34.683,34.022,34.545,7724350,0
2014-11-13,34.382,34.6,34.315,34.462,5799067,0
2014-11-14,34.462,34.581,34.252,34.325,3750769,0
2014-11-17,34.315,34.325,34.013,34.244,3247954,0
2014-11-18,34.236,34.5,34.207,34.335,2671971,0
2014-11-19,34.315,34.51,34.106,34.462,3609743,0
2014-11-20,34.197,34.628,34.16,34.6,3458552,0
2014-11-21,34.856,34.901,34.244,34.398,7082244,0
2014-11-24,34.528,34.931,34.434,34.911,3054957,0
2014-11-25,34.949,34.977,34.555,34.866,3087638,0
2014-11-26,34.892,34.959,34.591,34.756,3478826,0
2014-11-28,34.847,34.921,34.462,34.472,2094767,0
2014-12-01,34.325,34.398,33.729,33.978,4282044,0
2014-12-02,34.049,34.372,33.978,34.306,4027082,0
2014-12-03,34.287,34.838,34.197,34.812,3517227,0
2014-12-04,34.793,34.822,34.454,34.774,3622520,0
2014-12-05,34.949,35.709,34.949,35.562,4818156,0
2014-12-08,35.554,35.757,35.287,35.546,3765805,0
2014-12-09,35.206,35.739,35.068,35.7,5571104,0
2014-12-10,35.5,35.747,34.921,34.941,4180792,0
2014-12-11,34.994,35.343,34.949,35.012,3338362,0
2014-12-12,34.793,34.977,34.345,34.345,3663845,0
2014-12-15,34.537,34.656,33.776,34.004,3665762,0
2014-12-16,33.876,34.26,33.657,33.657,3812168,0
2014-12-17,33.748,34.462,33.666,34.407,5217185,0
2014-12-18,34.866,35.168,34.701,35.14,6252440,0
2014-12-19,35.278,35.408,34.911,35.149,6813149,0
2014-12-22,35.14,35.518,35.03,35.508,3007265,0
2014-12-23,35.554,36.115,35.508,35.985,2761093,0
2014-12-24,36.031,36.131,35.747,35.866,1398681,0
2014-12-26,35.929,36.077,35.866,35.959,1758951,0
2014-12-29,35.801,36.399,35.801,36.106,2073069,0
2014-12-30,35.968,36.269,35.765,36.077,1873720,0
2014-12-31,36.077,36.35,35.654,35.664,2327182,0
2015-01-02,35.782,35.939,35.087,35.443,2370673,0
2015-01-05,35.269,35.287,34.252,34.325,5328524,0
2015-01-06,34.382,34.545,33.482,33.657,5792747,0
2015-01-07,34.187,34.226,33.675,34.106,5401274,0
2015-01-08,34.407,34.765,34.345,34.675,5902369,0
2015-01-09,34.683,34.774,33.709,33.776,3838888,0
2015-01-12,33.83,33.867,33.288,33.463,3210078,0
2015-01-13,33.757,34.125,33.188,33.41,4133816,0
2015-01-14,32.875,33.06,32.05,32.703,7521607,0
2015-01-15,32.721,32.913,32.372,32.557,6342646,0
2015-01-16,32.38,33.124,32.38,33.031,5143813,0
2015-01-20,33.07,33.206,32.609,32.795,4324400,0
2015-01-21,32.712,33.05,32.528,32.686,5305229,0
2015-01-22,33.196,34.013,32.978,33.848,5597290,0
2015-01-23,33.876,34.022,33.547,33.766,4266983,0
2015-01-26,33.776,33.986,33.453,33.921,4485999,0
2015-01-27,33.509,33.647,33.226,33.281,4318976,0
2015-01-28,33.463,33.538,32.4,32.428,5830793,0
2015-01-29,32.557,32.775,32.297,32.712,5414526,0
2015-01-30,32.345,32.968,32.169,32.363,5963527,0
2015-02-02,32.547,33.04,32.317,32.978,4139669,0
2015-02-03,33.169,33.572,33.116,33.453,5772045,0
2015-02-04,33.4,33.629,33.288,33.354,4091071,0
2015-02-05,33.472,34.031,33.4,34.013,4281183,0
2015-02-06,34.434,35.149,34.354,34.876,5935057,0
2015-02-09,34.6,34.683,34.407,34.528,3724980,0
2015-02-10,34.793,34.856,34.434,34.675,2141791,0
2015-02-11,34.628,34.709,34.343,34.528,2697770,0
2015-02-12,34.701,35.385,34.599,35.367,5747396,0
2015-02-13,35.438,35.587,35.134,35.329,3119421,0
2015-02-17,35.29,35.559,35.071,35.477,3848738,0
2015-02-18,35.358,35.358,34.867,34.903,4289601,0
2015-02-19,34.748,35.052,34.499,34.887,4015189,0
2015-02-20,34.757,35.257,34.388,35.247,6092364,0
2015-02-23,35.042,35.071,34.847,35.042,3526982,0
2015-02-24,35.042,35.309,34.839,35.273,4867716,0
2015-02-25,35.22,35.514,35.09,35.385,3732573,0
2015-02-26,35.309,35.523,35.22,35.448,3145828,0
2015-02-27,35.348,35.497,35.09,35.118,3702073,0
2015-03-02,35.118,35.497,34.979,35.438,3503703,0
2015-03-03,35.265,35.429,35.062,35.229,3050353,0
2015-03-04,35.042,35.071,34.823,34.894,3131293,0
2015-03-05,34.839,35.081,34.647,35.042,2383982,0
2015-03-06,35.273,35.994,35.2,35.497,5307672,0
2015-03-09,35.497,35.697,35.348,35.596,2743607,0
2015-03-10,35.071,35.18,34.675,34.675,3352441,0
2015-03-11,34.775,35.257,34.718,35.042,3772200,0
2015-03-12,35.404,36.048,35.052,35.984,5574653,0
2015-03-13,35.994,36.115,35.477,35.909,4737085,0
2015-03-16,36.021,36.242,35.799,36.206,3250700,0
2015-03-17,35.948,36.418,35.864,36.409,4740442,0
2015-03-18,36.352,36.731,36.288,36.649,7317620,0
2015-03-19,36.464,36.583,36.14,36.51,8125823,0
2015-03-20,36.75,36.999,36.52,36.741,7270162,0
2015-03-23,36.741,37.074,36.464,36.464,3754757,0
2015-03-24,36.391,36.455,36.077,36.106,4120664,0
2015-03-25,36.096,36.096,35.385,35.514,4228258,0
2015-03-26,35.532,35.809,35.18,35.68,3936573,0
2015-03-27,35.864,35.909,35.367,35.523,5001573,0
2015-03-30,35.69,36.28,35.69,36.039,2487783,0
2015-03-31,35.809,36.048,35.707,35.984,3190937,0
2015-04-01,35.78,35.799,35.273,35.587,4690386,0
2015-04-02,35.616,36.03,35.497,35.958,3151231,0
2015-04-06,35.532,36.252,35.367,36.178,5430544,0
2015-04-07,36.159,36.371,35.948,36.106,3383090,0
2015-04-08,36.262,36.307,35.901,35.984,3085135,0
2015-04-09,35.967,36.159,35.716,36.087,2752818,0
2015-04-10,36.087,36.15,35.892,36.03,2330997,0
2015-04-13,36.057,36.455,36.011,36.381,2811653,0
2015-04-14,36.28,36.327,35.892,35.994,3251672,0
2015-04-15,36.039,36.445,35.909,36.262,2614583,0
2015-04-16,36.14,36.371,35.874,36.169,2291107,0
2015-04-17,35.918,36.087,35.404,35.551,3208983,0
2015-04-20,35.828,36.057,35.69,35.799,2923977,0
2015-04-21,35.967,36.106,35.616,35.68,2743897,0
2015-04-22,35.651,35.958,35.395,35.874,4119406,0
2015-04-23,35.504,35.606,34.913,34.943,7005562,0
2015-04-24,34.647,35.071,34.452,34.867,5333001,0
2015-04-27,34.913,35.09,34.554,34.701,5583320,0
2015-04-28,34.628,35.062,34.528,35.032,3616437,0
2015-04-29,34.857,35.567,34.857,35.358,3857800,0
2015-04-30,35.358,35.587,35.118,35.339,4362616,0
2015-05-01,35.467,35.616,35.229,35.497,4451250,0
2015-05-04,35.523,36.106,35.448,36.077,4087291,0
2015-05-05,35.918,36.391,35.892,35.967,3692127,0
2015-05-06,35.994,36.15,35.358,35.68,3282703,0
2015-05-07,35.635,35.819,35.429,35.596,2419753,0
2015-05-08,35.763,36.115,35.635,36.048,3571531,0
2015-05-11,36.002,36.252,35.892,36.002,3150255,0
2015-05-12,35.874,36.27,35.606,36.106,2773567,0
2015-05-13,36.01,36.403,35.881,36.329,2922505,0
2015-05-14,36.523,36.559,36.243,36.403,2145110,0
2015-05-15,36.467,36.494,35.807,35.983,2531508,0
2015-05-18,36.02,36.523,36.01,36.458,2773234,0
2015-05-19,36.634,37.108,36.542,36.969,4431712,0
2015-05-20,36.969,36.978,36.643,36.792,2636805,0
2015-05-21,36.653,36.922,36.643,36.765,2529797,0
2015-05-22,36.765,36.83,36.615,36.625,1770320,0
2015-05-26,36.745,36.838,36.448,36.792,5332030,0
2015-05-27,36.857,37.155,36.783,37.09,3065456,0
2015-05-28,36.95,37.136,36.736,37.071,3555278,0
2015-05-29,37.071,37.071,36.513,36.681,3436263,0
2015-06-01,36.765,36.894,36.243,36.403,3257383,0
2015-06-02,36.429,36.783,36.263,36.663,3695103,0
2015-06-03,36.866,37.311,36.792,37.171,3723138,0
2015-06-04,36.959,37.339,36.847,36.903,3798248,0
2015-06-05,37.277,37.609,37.146,37.359,4649833,0
2015-06-08,37.406,37.629,37.181,37.424,3080414,0
2015-06-09,37.489,37.86,37.349,37.729,3121570,0
2015-06-10,37.887,38.392,37.852,38.251,4414145,0
2015-06-11,38.289,38.353,37.907,38.008,3275458,0
2015-06-12,37.935,38.185,37.834,38.167,2688299,0
2015-06-15,37.868,38.613,37.834,38.333,5549522,0
2015-06-16,38.242,38.687,38.111,38.532,3857106,0
2015-06-17,38.566,38.679,38.185,38.251,4688249,0
2015-06-18,38.382,38.473,38.027,38.363,5804868,0
2015-06-19,38.251,38.445,38.027,38.121,5091662,0
2015-06-22,38.401,38.54,38.167,38.28,6252182,0
2015-06-23,38.473,38.753,38.306,38.623,4962451,0
2015-06-24,38.463,38.725,38.242,38.251,3582501,0
2015-06-25,38.493,38.54,38.103,38.121,4048000,0
2015-06-26,38.372,38.566,38.195,38.372,4452378,0
2015-06-29,37.834,38.223,37.329,37.406,4563748,0
2015-06-30,37.868,38.121,37.449,37.459,5083904,0
2015-07-01,37.868,38.297,37.843,38.14,4169485,0
2015-07-02,38.075,38.095,37.416,37.528,3577011,0
2015-07-06,37.08,37.546,37.005,37.509,4250511,0
2015-07-07,37.518,37.589,36.847,37.489,5402534,0
2015-07-08,37.155,37.389,36.913,36.996,4857296,0
2015-07-09,37.648,37.797,37.171,37.339,5123618,0
2015-07-10,37.999,38.065,37.609,37.824,3014235,0
2015-07-13,38.233,38.306,38.008,38.185,2650745,0
2015-07-14,38.008,38.353,37.843,38.306,3912907,0
2015-07-15,38.419,38.846,38.27,38.651,6018731,0
2015-07-16,38.66,38.836,38.41,38.613,6470621,0
2015-07-17,38.613,38.613,37.528,37.965,6645694,0
2015-07-20,37.945,38.463,37.868,38.27,5073153,0
2015-07-21,38.315,38.687,38.121,38.353,4541906,0
2015-07-22,38.392,38.836,38.289,38.66,4148071,0
2015-07-23,38.716,38.939,38.419,38.532,4667373,0
2015-07-24,38.473,38.54,37.86,37.907,5217559,0
2015-07-27,37.658,37.897,37.416,37.599,3831711,0
2015-07-28,37.834,37.877,37.311,37.546,3758004,0
2015-07-29,37.563,37.843,37.301,37.739,4655461,0
2015-07-30,37.638,37.843,37.538,37.739,5058732,0
2015-07-31,37.768,37.965,37.424,37.424,12548591,0
2015-08-03,37.459,37.619,37.164,37.469,5979431,0
2015-08-04,37.509,37.965,37.459,37.768,5007514,0
2015-08-05,38.167,38.463,37.815,37.982,3743906,0
2015-08-06,38.095,38.223,37.684,37.815,3354626,0
2015-08-07,37.787,38.095,37.229,37.433,5155579,0
2015-08-10,37.658,38.176,37.619,38.075,5085743,0
2015-08-11,37.667,37.86,37.155,37.369,5067893,0
2015-08-12,37.17,37.17,36.347,36.779,4346596,0
2015-08-13,36.862,37.218,36.761,37.134,3564535,0
2015-08-14,37.134,37.713,37.041,37.713,3637429,0
2015-08-17,37.359,37.827,37.276,37.601,3139998,0
2015-08-18,37.002,37.79,37.002,37.51,8686563,0
2015-08-19,37.47,37.48,36.919,37.032,7294739,0
2015-08-20,36.789,36.891,36.106,36.106,6856520,0
2015-08-21,35.768,35.937,35.149,35.178,8680579,0
2015-08-24,32.831,34.393,32.521,33.28,11481175,0
2015-08-25,34.318,34.318,32.531,32.541,9785426,0
2015-08-26,33.42,34.037,32.971,33.982,9995128,0
2015-08-27,34.579,34.946,34.288,34.833,7316435,0
2015-08-28,34.618,34.842,34.459,34.71,4141487,0
2015-08-31,34.066,34.646,33.888,34.542,4985966,0
2015-09-01,33.699,33.907,32.812,33.055,7742470,0
2015-09-02,33.748,33.859,33.157,33.568,4699949,0
2015-09-03,33.682,34.328,33.597,34.129,6557890,0
2015-09-04,33.626,33.767,33.288,33.559,4572759,0
2015-09-08,34.271,34.402,33.878,34.365,3535356,0
2015-09-09,34.815,34.936,33.869,33.934,3803312,0
2015-09-10,33.767,34.636,33.738,34.318,6596730,0
2015-09-11,34.158,34.207,33.869,34.094,3841896,0
2015-09-14,34.123,34.393,34.056,34.207,4102049,0
2015-09-15,34.279,34.805,34.129,34.692,3496345,0
2015-09-16,34.598,34.795,34.298,34.692,3747091,0
2015-09-17,34.683,34.926,33.664,33.831,6214462,0
2015-09-18,33.373,33.495,32.895,33.026,7005622,0
2015-09-21,33.308,33.543,33.167,33.437,3472403,0
2015-09-22,32.905,33.167,32.643,32.98,3874175,0
2015-09-23,32.971,33.147,32.613,32.962,4090565,0
2015-09-24,32.55,32.858,32.493,32.794,3124775,0
2015-09-25,33.355,33.617,33.177,33.383,3662333,0
2015-09-28,33.13,33.214,32.56,32.606,5952760,0
2015-09-29,32.682,32.952,32.502,32.905,4084840,0
2015-09-30,33.28,33.345,32.877,33.308,4303629,0
2015-10-01,33.392,33.42,32.905,33.335,4218122,0
2015-10-02,32.586,33.447,32.034,33.447,10296646,0
2015-10-05,33.699,34.308,33.597,34.217,3773811,0
2015-10-06,33.991,34.236,33.878,34.076,4106646,0
2015-10-07,34.298,34.719,34.138,34.439,4032699,0
2015-10-08,34.308,34.569,34.123,34.534,3673769,0
2015-10-09,34.375,34.665,33.991,34.187,3610816,0
2015-10-12,34.148,34.402,33.934,34.348,2681454,0
2015-10-13,34.138,34.244,33.831,33.888,4148649,0
2015-10-14,33.821,33.869,33.28,33.447,4749386,0
2015-10-15,33.878,34.525,33.635,34.487,6622662,0
2015-10-16,34.627,34.85,34.046,34.138,5208708,0
2015-10-19,33.907,34.298,33.841,33.916,3717183,0
2015-10-20,33.962,34.449,33.821,34.384,3930219,0
2015-10-21,34.506,34.646,33.934,33.944,4323829,0
2015-10-22,34.123,34.815,34.123,34.542,3552565,0
2015-10-23,34.86,35.264,34.675,35.236,3927081,0
2015-10-26,35.168,35.308,34.719,34.889,2881555,0
2015-10-27,34.646,34.897,34.393,34.534,3589867,0
2015-10-28,34.598,35.58,34.569,35.57,7378107,0
2015-10-29,35.43,35.759,35.227,35.328,3538456,0
2015-10-30,35.338,35.367,34.598,34.758,6410071,0
2015-11-02,34.936,35.488,34.805,35.367,5709421,0
2015-11-03,35.236,35.507,35.037,35.347,3938713,0
2015-11-04,35.421,35.666,35.227,35.386,5469961,0
2015-11-05,35.439,35.966,35.421,35.693,4312714,0
2015-11-06,36.648,36.929,36.301,36.527,5185411,0
2015-11-09,36.658,36.721,35.937,36.16,4503504,0
2015-11-10,36.038,36.368,35.851,36.115,4085493,0
2015-11-11,36.378,36.444,35.935,36.097,5129446,0
2015-11-12,35.813,36.029,35.605,35.605,4411753,0
2015-11-13,35.531,35.783,35.059,35.19,5338001,0
2015-11-16,35.126,35.738,35.059,35.728,3983496,0
2015-11-17,35.841,36.067,35.059,35.615,3378837,0
2015-11-18,35.691,36.17,35.463,36.132,4509611,0
2015-11-19,36.132,36.434,35.888,36.312,3626416,0
2015-11-20,36.463,36.557,36.16,36.415,6644217,0
2015-11-23,36.434,36.812,36.398,36.53,4035396,0
2015-11-24,36.274,36.407,35.992,36.265,3422332,0
2015-11-25,36.302,36.434,36.087,36.256,2921180,0
2015-11-27,36.292,36.453,36.087,36.425,1268006,0
2015-11-30,36.491,36.575,36.199,36.388,3913974,0
2015-12-01,36.68,36.793,36.341,36.715,4626052,0
2015-12-02,36.765,36.831,36.19,36.265,4194277,0
2015-12-03,36.398,36.53,35.576,35.691,3910246,0
2015-12-04,35.879,36.802,35.662,36.698,4791083,0
2015-12-07,36.99,37.008,36.151,36.463,3755726,0
2015-12-08,36.132,36.302,35.595,35.709,4299220,0
2015-12-09,35.54,35.841,34.87,35.088,4504198,0
2015-12-10,35.068,35.879,34.907,35.39,3748084,0
2015-12-11,34.889,35.117,34.456,34.683,4738441,0
2015-12-14,34.842,35.171,34.382,34.776,5007347,0
2015-12-15,35.21,35.833,35.21,35.502,7185511,0
2015-12-16,35.823,36.18,35.351,36.115,5987980,0
2015-12-17,36.302,36.378,35.634,35.644,4011940,0
2015-12-18,35.435,35.558,35.019,35.078,17247095,0
2015-12-21,35.463,35.54,34.709,35.126,4112343,0
2015-12-22,35.371,35.493,34.701,35.463,4294458,0
2015-12-23,35.652,36.067,35.483,36.029,3112545,0
2015-12-24,35.965,36.226,35.86,36.057,1040542,0
2015-12-28,35.851,35.945,35.425,35.888,2209458,0
2015-12-29,36.132,36.393,35.983,36.312,2175308,0
2015-12-30,36.246,36.302,35.901,35.965,1680139,0
2015-12-31,35.728,36,35.558,35.624,3088910,0
2016-01-04,34.786,34.889,34.182,34.532,6215049,0
2016-01-05,34.494,34.805,34.257,34.54,3788182,0
2016-01-06,33.976,34.475,33.787,34.06,4487795,0
2016-01-07,33.334,33.706,32.863,33.09,4992401,0
2016-01-08,33.372,33.391,32.307,32.374,5305879,0
2016-01-11,32.647,32.827,32.307,32.676,6540383,0
2016-01-12,33.071,33.145,32.382,32.881,5026671,0
2016-01-13,33.109,33.202,31.668,31.771,5019335,0
2016-01-14,31.883,32.269,31.47,32.053,4773154,0
2016-01-15,30.998,31.432,30.837,31.224,7151171,0
2016-01-19,31.751,31.751,30.697,31.016,6191442,0
2016-01-20,30.291,31.366,29.942,30.961,13819874,0
2016-01-21,30.781,30.866,29.876,29.942,10582117,0
2016-01-22,30.329,30.63,29.73,30.103,6883110,0
2016-01-25,29.961,30.037,29.278,29.311,7721342,0
2016-01-26,29.416,29.764,29.198,29.651,6421754,0
2016-01-27,29.612,30.499,29.499,29.82,5769956,0
2016-01-28,30.019,30.413,29.886,30.065,8969215,0
2016-01-29,30.301,30.795,30.16,30.772,7273814,0
2016-02-01,30.648,30.744,30.197,30.423,4767034,0
2016-02-02,29.961,30,29.584,29.754,5746905,0
2016-02-03,29.886,30.046,28.944,29.942,7221089,0
2016-02-04,29.868,30.386,29.848,30.301,7596135,0
2016-02-05,30.31,30.658,30.028,30.206,7540403,0
2016-02-08,29.744,29.783,29.109,29.519,6494173,0
2016-02-09,29.01,29.942,28.962,29.774,6672150,0
2016-02-10,30.096,30.362,29.688,29.716,6137883,0
2016-02-11,28.889,29.212,28.461,28.775,6433539,0
2016-02-12,29.517,30.03,29.222,30.012,5410508,0
2016-02-16,30.457,31.19,30.171,30.962,5119072,0
2016-02-17,31.21,31.474,31.136,31.284,5468531,0
2016-02-18,31.284,31.407,30.505,30.656,4261315,0
2016-02-19,30.457,30.799,30.343,30.771,4050343,0
2016-02-22,31.037,31.337,31.017,31.332,4047651,0
2016-02-23,31.141,31.342,30.301,30.505,5795093,0
2016-02-24,30.048,30.448,29.716,30.409,6676417,0
2016-02-25,30.505,30.885,30.429,30.875,5380399,0
2016-02-26,31.2,31.863,30.999,31.646,6624241,0
2016-02-29,31.56,31.636,30.552,30.562,6958039,0
2016-03-01,30.875,31.789,30.714,31.789,7689216,0
2016-03-02,31.863,32.226,31.692,32.129,5657122,0
2016-03-03,32.129,32.577,31.986,32.568,3057488,0
2016-03-04,32.729,33.071,32.568,32.776,5193423,0
2016-03-07,32.482,32.691,32.32,32.643,2689216,0
2016-03-08,32.548,32.548,31.817,31.986,5248355,0
2016-03-09,32.234,32.368,31.665,31.798,5144647,0
2016-03-10,32.084,32.51,31.56,31.986,5315871,0
2016-03-11,32.32,32.786,32.147,32.736,3725155,0
2016-03-14,32.701,32.834,32.433,32.672,3129306,0
2016-03-15,32.32,32.558,32.29,32.548,3323862,0
2016-03-16,32.377,32.732,32.147,32.272,6663758,0
2016-03-17,32.147,32.519,31.789,32.453,5082947,0
2016-03-18,32.672,33.109,32.595,32.949,10037392,0
2016-03-21,32.985,33.203,32.605,32.909,3389091,0
2016-03-22,32.633,32.861,32.5,32.691,3353798,0
2016-03-23,32.729,32.796,32.38,32.443,3866422,0
2016-03-24,32.234,32.234,31.769,32.015,4501904,0
2016-03-28,31.779,32.074,31.779,31.892,5183581,0
2016-03-29,31.827,31.827,31.303,31.665,5607702,0
2016-03-30,31.854,32.187,31.73,31.863,4868491,0
2016-03-31,31.854,32.005,31.541,31.616,6308368,0
2016-04-01,31.437,31.863,31.165,31.845,11485590,0
2016-04-04,31.807,32.147,31.683,32.015,6466369,0
2016-04-05,31.665,31.794,31.37,31.417,4607903,0
2016-04-06,31.493,31.712,31.342,31.484,8370962,0
2016-04-07,31.155,31.351,30.62,30.828,7358024,0
2016-04-08,31.103,31.446,30.789,30.875,5838337,0
2016-04-11,31.085,31.465,30.97,30.999,5332462,0
2016-04-12,31.076,31.503,30.942,31.407,4319262,0
2016-04-13,31.749,32.519,31.675,32.51,6026841,0
2016-04-14,32.433,33.109,32.31,32.786,4768166,0
2016-04-15,32.815,32.889,32.31,32.34,5932171,0
2016-04-18,32.3,32.687,32.139,32.548,6144366,0
2016-04-19,32.633,33.071,32.529,32.985,5516228,0
2016-04-20,33.137,33.48,32.957,33.46,5288806,0
2016-04-21,33.498,33.869,33.203,33.394,9840376,0
2016-04-22,33.603,34.117,33.508,34.049,6698031,0
2016-04-25,33.775,33.984,33.489,33.697,4443902,0
2016-04-26,33.821,34.418,33.707,34.365,6384007,0
2016-04-27,34.374,34.686,34.079,34.355,6077394,0
2016-04-28,34.011,34.315,33.707,33.831,3785620,0
2016-04-29,33.593,33.878,33.361,33.623,4366026,0
2016-05-02,33.641,33.807,33.332,33.651,4098060,0
2016-05-03,33.213,33.404,32.904,33.099,4819387,0
2016-05-04,32.786,32.949,32.12,32.415,5067175,0
2016-05-05,32.405,32.558,32.197,32.31,3263003,0
2016-05-06,32.054,32.368,31.986,32.33,2822388,0
2016-05-09,32.044,32.358,31.845,32.054,3286733,0
2016-05-10,32.368,32.766,32.234,32.672,3709162,0
2016-05-11,32.584,32.854,32.375,32.509,3193020,0
2016-05-12,32.643,32.835,32.153,32.317,3749612,0
2016-05-13,32.26,32.547,31.627,31.732,4364733,0
2016-05-16,31.954,32.26,31.732,32.125,5523541,0
2016-05-17,31.99,32.557,31.843,32.213,6552797,0
2016-05-18,32.193,33.467,32.173,33.362,8803184,0
2016-05-19,33.198,33.673,33.122,33.544,8141552,0
2016-05-20,33.649,33.932,33.525,33.611,3966467,0
2016-05-23,33.581,33.784,33.256,33.515,4086497,0
2016-05-24,33.764,34.21,33.669,34.051,3474794,0
2016-05-25,34.319,35.017,34.299,34.846,5969121,0
2016-05-26,34.789,34.819,34.359,34.617,3369700,0
2016-05-27,34.675,34.837,34.503,34.828,3245018,0
2016-05-31,35.057,35.097,34.655,34.846,5017957,0
2016-06-01,34.493,35.191,34.225,35.134,4682236,0
2016-06-02,35.037,35.403,34.875,35.384,3786137,0
2016-06-03,34.721,34.99,34.119,34.846,5793814,0
2016-06-06,34.903,35.464,34.675,35.241,3593340,0
2016-06-07,35.251,35.345,35.067,35.087,4166740,0
2016-06-08,35.009,35.251,34.933,35.077,2971922,0
2016-06-09,34.828,34.846,34.396,34.665,2876033,0
2016-06-10,34.289,34.463,34.076,34.415,3546062,0
2016-06-13,34.272,34.824,34.185,34.272,4450209,0
2016-06-14,34.156,34.473,33.745,33.898,6846652,0
2016-06-15,33.965,34.617,33.841,34.081,5029471,0
2016-06-16,33.745,34.109,33.52,34.071,4697982,0
2016-06-17,34.071,34.493,33.849,34.253,7574588,0
2016-06-20,34.809,35.221,34.225,34.262,5424679,0
2016-06-21,34.369,34.549,34.051,34.483,3754865,0
2016-06-22,34.531,34.963,34.433,34.473,3597557,0
2016-06-23,34.846,35.403,34.846,35.403,4394487,0
2016-06-24,33.715,34.205,33.065,33.074,8408717,0
2016-06-27,32.557,32.584,31.474,31.666,6099722,0
2016-06-28,32.173,32.719,31.915,32.691,7091356,0
2016-06-29,32.816,33.256,32.618,33.228,6530380,0
2016-06-30,33.525,34.128,33.016,34.119,6733258,0
2016-07-01,33.984,34.119,33.639,33.793,4636515,0
2016-07-05,33.437,33.496,32.643,32.787,4398631,0
2016-07-06,32.489,33.055,32.307,33.016,3662623,0
2016-07-07,33.016,33.601,32.969,33.313,3929152,0
2016-07-08,33.849,34.1,33.673,33.745,3808134,0
2016-07-11,33.831,34.136,33.774,33.898,3930645,0
2016-07-12,34.262,34.577,34.195,34.512,3528082,0
2016-07-13,34.463,34.531,34.128,34.396,4487985,0
2016-07-14,35.097,35.241,34.819,35.134,4931038,0
2016-07-15,35.411,35.421,34.953,35.231,4582379,0
2016-07-18,35.141,35.384,35.067,35.141,2450043,0
2016-07-19,34.903,35.216,34.846,35.087,3058547,0
2016-07-20,35.295,35.325,34.889,34.913,5327404,0
2016-07-21,35.325,35.355,34.865,35.057,5395468,0
2016-07-22,34.999,35.335,34.675,35.335,4630620,0
2016-07-25,35.259,35.403,35.112,35.251,3479422,0
2016-07-26,35.201,35.444,35.151,35.439,2806710,0
2016-07-27,35.449,35.756,35.305,35.403,3678558,0
2016-07-28,35.325,35.632,35.067,35.555,4236647,0
2016-07-29,35.411,35.574,35.277,35.325,3772199,0
2016-08-01,35.411,35.513,35.077,35.134,2734899,0
2016-08-02,34.982,35.134,34.688,34.855,3217906,0
2016-08-03,34.953,35.593,34.923,35.584,4151013,0
2016-08-04,35.489,35.795,35.421,35.421,3715248,0
2016-08-05,35.825,36.466,35.776,36.466,5163212,0
2016-08-08,36.504,36.714,36.332,36.409,3141235,0
2016-08-09,36.38,36.547,36.312,36.409,3513681,0
2016-08-10,36.436,36.495,35.83,35.857,4008607,0
2016-08-11,35.983,36.12,35.81,35.915,4128625,0
2016-08-12,35.626,35.761,35.491,35.741,3040767,0
2016-08-15,35.915,36.331,35.896,36.245,2422522,0
2016-08-16,36.176,36.321,36.05,36.215,2507786,0
2016-08-17,36.195,36.486,36.12,36.38,2908101,0
2016-08-18,36.301,36.476,36.205,36.456,1991325,0
2016-08-19,36.35,36.544,36.186,36.505,2242479,0
2016-08-22,36.476,36.581,36.336,36.495,2105377,0
2016-08-23,36.679,36.736,36.553,36.562,2241273,0
2016-08-24,36.631,36.726,36.39,36.476,1940808,0
2016-08-25,36.505,36.65,36.39,36.611,2528645,0
2016-08-26,36.746,36.959,36.413,36.689,4923176,0
2016-08-29,36.804,36.973,36.571,36.786,3492844,0
2016-08-30,36.881,37.026,36.766,37.016,3023048,0
2016-08-31,37.104,37.19,36.746,37.18,4432984,0
2016-09-01,37.278,37.325,36.669,37.006,4027776,0
2016-09-02,36.861,37.225,36.861,37.17,3109736,0
2016-09-06,37.075,37.161,36.486,36.553,4440571,0
2016-09-07,36.476,36.626,36.321,36.562,8970822,0
2016-09-08,36.621,36.959,36.476,36.92,4391368,0
2016-09-09,36.852,37.151,36.776,36.891,7906135,0
2016-09-12,36.786,37.48,36.621,37.385,7451743,0
2016-09-13,36.93,37.075,36.2,36.476,6395310,0
2016-09-14,36.436,36.544,36.09,36.147,4095068,0
2016-09-15,35.993,36.871,35.877,36.804,5271985,0
2016-09-16,36.544,36.65,36.311,36.544,5737275,0
2016-09-19,36.786,37.06,36.621,36.776,3296742,0
2016-09-20,37.065,37.075,36.591,36.65,3151315,0
2016-09-21,36.891,37.133,36.616,36.959,4365559,0
2016-09-22,37.114,37.161,36.712,36.833,5066159,0
2016-09-23,36.726,37.095,36.571,36.571,6435873,0
2016-09-26,36.282,36.38,35.717,35.761,5948158,0
2016-09-27,35.665,36.156,35.54,36.12,4395067,0
2016-09-28,36.166,36.38,35.975,36.36,3245043,0
2016-09-29,36.225,36.689,35.857,36.002,4304006,0
2016-09-30,36.255,36.601,36.06,36.427,4415373,0
2016-10-03,36.291,36.544,36.155,36.321,2602747,0
2016-10-04,36.427,37.036,36.138,36.969,10644964,0
2016-10-05,37.18,37.655,37.065,37.51,7216917,0
2016-10-06,37.548,37.675,37.278,37.625,3888936,0
2016-10-07,37.605,37.711,37.17,37.557,3833698,0
2016-10-10,37.885,37.915,37.683,37.847,3397868,0
2016-10-11,37.72,38.069,37.335,37.422,7750802,0
2016-10-12,37.46,37.665,37.335,37.385,4211208,0
2016-10-13,37.016,37.026,36.26,36.571,4685938,0
2016-10-14,37.085,37.156,36.345,36.591,8248490,0
2016-10-17,36.65,36.721,36.12,36.147,4810453,0
2016-10-18,36.495,36.669,36.166,36.591,5022560,0
2016-10-19,37.006,37.63,36.321,37.44,10192113,0
2016-10-20,37.548,37.847,37.18,37.625,8099794,0
2016-10-21,37.287,37.595,37.17,37.47,5836456,0
2016-10-24,37.693,37.838,37.576,37.585,4161304,0
2016-10-25,37.51,37.78,37.413,37.548,3572765,0
2016-10-26,37.431,37.865,37.385,37.72,4290283,0
2016-10-27,37.944,38.268,37.838,37.983,4580539,0
2016-10-28,38.04,38.079,37.557,37.809,5428675,0
2016-10-31,37.964,38.143,37.847,37.856,3636105,0
2016-11-01,37.954,38.079,37.355,37.693,5530844,0
2016-11-02,37.49,37.576,37.114,37.295,5770527,0
2016-11-03,37.395,37.64,37.114,37.19,6079298,0
2016-11-04,37.249,37.385,36.92,36.94,4674755,0
2016-11-07,37.665,37.993,37.548,37.993,5879421,0
2016-11-08,37.973,38.044,37.662,37.837,5533938,0
2016-11-09,38.411,39.793,38.186,39.52,10957969,0
2016-11-10,40.045,40.99,39.981,40.307,14661201,0
2016-11-11,40.211,40.873,40.143,40.727,10478557,0
2016-11-14,40.873,42.036,40.834,41.7,9938840,0
2016-11-15,41.302,41.826,40.824,41.826,8810687,0
2016-11-16,40.483,42.002,40.483,41.67,10176300,0
2016-11-17,41.758,42.926,41.69,42.828,9684682,0
2016-11-18,42.818,43.354,42.634,43.296,7787171,0
2016-11-21,43.403,43.529,43.111,43.422,5862238,0
2016-11-22,43.5,43.675,43.004,43.306,6503359,0
2016-11-23,43.413,43.655,43.189,43.413,4342443,0
2016-11-25,43.413,43.519,43.316,43.452,1989561,0
2016-11-28,43.189,43.368,42.809,42.858,4422759,0
2016-11-29,42.955,43.14,42.809,42.964,3257944,0
2016-11-30,43.403,44.093,43.393,44.036,7147732,0
2016-12-01,44.123,44.912,43.909,44.611,7329763,0
2016-12-02,44.521,44.531,43.831,43.997,4849141,0
2016-12-05,44.435,44.611,44.182,44.309,5481817,0
2016-12-06,44.531,44.793,44.269,44.766,4330142,0
2016-12-07,44.766,45.291,44.483,45.241,4572685,0
2016-12-08,45.397,46.031,45.368,45.719,5775454,0
2016-12-09,45.603,45.981,45.1,45.981,5191463,0
2016-12-12,45.719,46.338,45.486,45.613,4889935,0
2016-12-13,45.816,46.021,45.457,45.796,4017507,0
2016-12-14,45.34,46.197,45.125,45.523,7805879,0
2016-12-15,45.749,46.098,45.368,45.699,4619700,0
2016-12-16,45.923,46.051,45.291,45.34,5221977,0
2016-12-19,45.387,45.618,45.16,45.603,2830706,0
2016-12-20,45.875,46.37,45.796,46.37,3193140,0
2016-12-21,46.516,46.566,45.932,46.127,3650879,0
2016-12-22,46.059,46.179,45.786,46.041,3671633,0
2016-12-23,46.118,46.278,45.923,46.264,2707742,0
2016-12-27,46.303,46.479,46.234,46.429,1920748,0
2016-12-28,46.449,46.479,45.845,45.932,2758275,0
2016-12-29,45.952,46.001,45.291,45.467,2889079,0
2016-12-30,45.689,45.865,45.467,45.759,3563099,0
2017-01-03,46.177,46.361,45.437,45.719,5831043,0
2017-01-04,45.816,46.142,45.734,46.069,4665036,0
2017-01-05,45.885,46.127,45.281,45.477,3719359,0
2017-01-06,45.689,45.875,45.407,45.777,3467869,0
2017-01-09,45.593,45.783,45.262,45.477,3379852,0
2017-01-10,45.514,45.875,45.261,45.407,5101288,0
2017-01-11,45.251,45.533,45.125,45.514,9518062,0
2017-01-12,45.349,45.495,44.893,45.095,6462143,0
2017-01-13,45.368,45.914,45.165,45.271,4259385,0
2017-01-17,44.903,44.903,44.2,44.337,8510150,0
2017-01-18,44.483,45.019,44.073,44.959,7424541,0
2017-01-19,44.823,44.881,43.608,44.073,7205525,0
2017-01-20,44.259,44.662,44.026,44.2,4589902,0
2017-01-23,44.103,44.521,43.937,44.182,4618480,0
2017-01-24,44.415,45.014,44.2,44.727,5771588,0
2017-01-25,45.321,45.759,45.116,45.719,5130256,0
2017-01-26,45.759,46.069,45.626,45.952,4262214,0
2017-01-27,45.739,45.981,45.593,45.709,3431426,0
2017-01-30,45.311,45.533,44.757,45.231,4869081,0
2017-01-31,45.009,45.368,44.747,44.949,4220725,0
2017-02-01,45.301,45.623,44.619,44.717,5796878,0
2017-02-02,44.385,44.712,44.191,44.581,3557070,0
2017-02-03,45.427,45.583,44.912,45.358,5507659,0
2017-02-06,44.989,45.472,44.903,45.185,3303128,0
2017-02-07,45.387,45.419,45.058,45.145,3558961,0
2017-02-08,44.714,44.948,44.567,44.851,4281290,0
2017-02-09,45.038,45.546,44.811,45.459,3875639,0
2017-02-10,45.693,45.79,45.439,45.673,2873241,0
2017-02-13,45.79,46.458,45.79,46.017,6488223,0
2017-02-14,46.084,46.946,45.962,46.889,4567748,0
2017-02-15,47.026,47.368,46.78,47.27,4388302,0
2017-02-16,47.143,47.26,46.633,47.016,4021238,0
2017-02-17,46.672,46.976,46.438,46.976,2690984,0
2017-02-21,47.153,47.33,46.78,47.006,3108155,0
2017-02-22,46.624,47.432,46.575,47.163,2949902,0
2017-02-23,47.211,47.534,46.752,47.534,4390838,0
2017-02-24,47.123,47.476,46.899,47.123,6052799,0
2017-02-27,47.055,47.377,47.026,47.192,5657336,0
2017-02-28,46.849,47.339,46.839,47.23,4707084,0
2017-03-01,48.142,48.857,48.093,48.68,5540251,0
2017-03-02,48.651,48.68,47.534,47.564,4215160,0
2017-03-03,47.534,47.808,47.486,47.642,4656312,0
2017-03-06,47.23,47.397,46.937,47.24,3765470,0
2017-03-07,47.093,47.368,46.914,46.946,3823263,0
2017-03-08,47.574,47.661,46.956,47.016,4145676,0
2017-03-09,47.163,47.614,47.006,47.093,4206050,0
2017-03-10,47.358,47.437,46.515,46.732,4929405,0
2017-03-13,46.722,46.946,46.595,46.702,3565752,0
2017-03-14,46.388,46.633,46.047,46.555,3363891,0
2017-03-15,46.829,46.986,45.937,46.056,5777041,0
2017-03-16,46.331,46.662,46.184,46.34,6010830,0
2017-03-17,46.388,46.506,45.737,45.87,8036928,0
2017-03-20,45.753,45.82,45.252,45.282,4703650,0
2017-03-21,45.586,45.643,42.97,43.097,9049160,0
2017-03-22,42.873,43.441,42.216,43.186,6042962,0
2017-03-23,43.117,43.802,42.95,43.411,5656144,0
2017-03-24,43.608,43.783,43.107,43.499,5185999,0
2017-03-27,42.372,43.294,41.854,43.264,5955812,0
2017-03-28,43.097,44.228,42.931,43.979,5413093,0
2017-03-29,43.882,44.009,43.411,43.558,3356581,0
2017-03-30,43.508,44.507,43.411,44.303,3139111,0
2017-03-31,44.126,44.253,43.773,43.783,3473306,0
2017-04-03,43.882,44.019,43.195,43.802,4168384,0
2017-04-04,43.518,43.792,43.451,43.626,3103667,0
2017-04-05,44.243,44.243,43.039,43.077,4079928,0
2017-04-06,42.99,43.466,42.726,43.401,4914640,0
2017-04-07,43.01,43.499,42.931,43.167,4241286,0
2017-04-10,43.147,43.411,42.746,42.893,3233983,0
2017-04-11,42.637,42.853,42.295,42.726,5264534,0
2017-04-12,42.5,42.764,42.118,42.343,4342753,0
2017-04-13,42.098,42.519,41.737,41.746,3805516,0
2017-04-17,41.824,42.328,41.638,42.265,4903135,0
2017-04-18,41.892,42.177,41.423,41.697,5550019,0
2017-04-19,42.049,42.285,41.56,41.755,4756148,0
2017-04-20,42.177,42.883,41.854,42.774,5690264,0
2017-04-21,42.569,42.726,42.039,42.049,5193005,0
2017-04-24,43.215,43.224,42.721,42.833,5080988,0
2017-04-25,43.167,43.314,42.755,42.755,3973663,0
2017-04-26,42.716,43.366,42.666,42.931,4041055,0
2017-04-27,42.98,43,42.412,42.686,3895450,0
2017-04-28,42.627,42.902,42.255,42.295,3891800,0
2017-05-01,42.559,42.921,42.333,42.686,3720149,0
2017-05-02,42.696,42.823,42.328,42.579,3599582,0
2017-05-03,42.382,43.289,42.295,43.244,4555908,0
2017-05-04,43.626,43.783,43.063,43.157,4074724,0
2017-05-05,43.264,43.361,42.627,42.833,2859949,0
2017-05-08,42.823,42.99,42.656,42.843,1882685,0
2017-05-09,42.931,43.117,42.402,42.579,3031959,0
2017-05-10,42.431,42.835,42.411,42.775,2711657,0
2017-05-11,42.549,42.697,42.055,42.441,3805245,0
2017-05-12,42.155,42.431,41.849,42.421,3765590,0
2017-05-15,42.529,42.85,42.479,42.775,2579639,0
2017-05-16,42.875,43.19,42.708,43.131,2962317,0
2017-05-17,42.233,42.599,41.172,41.435,5841909,0
2017-05-18,41.405,41.849,41.297,41.553,3715149,0
2017-05-19,41.661,42.027,41.553,41.671,3644474,0
2017-05-22,41.829,42.06,41.513,41.819,3093635,0
2017-05-23,41.849,42.652,41.741,42.441,2713425,0
2017-05-24,42.617,42.617,41.808,41.967,3268483,0
2017-05-25,42.065,42.336,41.879,42.045,2582001,0
2017-05-26,41.997,42.125,41.849,41.977,1694410,0
2017-05-30,41.681,41.809,41.159,41.493,2594313,0
2017-05-31,41.533,41.573,40.605,41.079,4966975,0
2017-06-01,41.307,41.859,40.886,41.839,3690155,0
2017-06-02,41.513,41.917,41.237,41.583,5263673,0
2017-06-05,41.583,42.045,41.503,41.671,3950841,0
2017-06-06,41.325,41.602,41.119,41.365,3837919,0
2017-06-07,41.483,41.819,41.395,41.681,6060732,0
2017-06-08,41.701,43.269,41.641,42.785,6984415,0
2017-06-09,43.061,43.605,43.023,43.505,5921499,0
2017-06-12,43.595,44.077,43.033,43.485,3726440,0
2017-06-13,43.781,43.959,43.545,43.683,3278630,0
2017-06-14,43.269,43.949,42.963,43.919,3605307,0
2017-06-15,43.683,44.122,43.623,43.801,3211283,0
2017-06-16,43.841,43.9,43.495,43.723,4216378,0
2017-06-19,43.91,44.196,43.653,43.762,2728147,0
2017-06-20,43.623,43.653,43.279,43.347,3406604,0
2017-06-21,43.357,43.407,42.943,43.051,2665123,0
2017-06-22,42.923,43.033,42.617,42.747,3261552,0
2017-06-23,42.953,43.151,42.411,42.579,4111835,0
2017-06-26,42.677,43.19,42.519,42.855,3327792,0
2017-06-27,43.131,43.643,42.943,43.219,3159857,0
2017-06-28,43.555,44.215,43.54,44.167,4524053,0
2017-06-29,45.193,45.863,44.373,44.985,5988505,0
2017-06-30,45.221,45.296,44.541,44.787,3859706,0
2017-07-03,45.093,45.645,45.035,45.488,2809726,0
2017-07-05,45.567,45.655,45.193,45.507,3636925,0
2017-07-06,45.507,45.597,44.897,44.906,3967822,0
2017-07-07,45.064,45.083,44.606,44.847,4037580,0
2017-07-10,44.729,44.945,44.551,44.729,2528394,0
2017-07-11,44.807,44.93,44.581,44.759,2842715,0
2017-07-12,44.62,44.935,44.482,44.807,2584109,0
2017-07-13,44.857,44.945,44.62,44.935,2325701,0
2017-07-14,44.413,44.541,43.979,44.196,6132162,0
2017-07-17,44.157,44.511,43.949,44.295,2377180,0
2017-07-18,43.999,44.225,43.796,43.999,3186506,0
2017-07-19,44.157,44.353,43.753,44.147,3420219,0
2017-07-20,44.639,45.893,44.403,45.626,6263807,0
2017-07-21,45.527,46.494,45.527,45.645,6014376,0
2017-07-24,45.617,46.07,45.617,45.951,4304299,0
2017-07-25,46.78,46.997,46.513,46.563,6231715,0
2017-07-26,46.563,46.721,46.031,46.109,5724408,0
2017-07-27,46.099,46.588,45.941,46.237,6349536,0
2017-07-28,46.169,46.445,46.021,46.237,3718833,0
2017-07-31,46.346,46.914,46.346,46.671,4028688,0
2017-08-01,46.928,47.195,46.691,47.195,4818405,0
2017-08-02,47.076,47.333,46.957,47.273,3417574,0
2017-08-03,47.155,47.333,46.987,47.185,2901175,0
2017-08-04,47.471,47.963,47.401,47.697,4436589,0
2017-08-07,47.648,47.737,47.451,47.5,3268475,0
2017-08-08,47.352,48.23,47.352,47.589,3356679,0
2017-08-09,47.331,47.499,47.122,47.36,4385898,0
2017-08-10,46.963,47.122,46.338,46.357,5262802,0
2017-08-11,46.556,46.705,45.841,45.99,4606879,0
2017-08-14,46.407,46.814,46.387,46.536,3231998,0
2017-08-15,46.963,47.152,46.616,46.665,3338887,0
2017-08-16,46.715,46.933,46.377,46.496,3637990,0
2017-08-17,46.407,46.536,45.811,45.841,4623017,0
2017-08-18,45.632,46.149,45.573,45.801,4425453,0
2017-08-21,45.821,45.821,45.563,45.563,4969526,0
2017-08-22,45.752,45.886,45.662,45.811,3902016,0
2017-08-23,45.503,46.059,45.414,45.831,3317666,0
2017-08-24,45.841,46.01,45.702,45.831,3801365,0
2017-08-25,46.01,46.109,45.831,45.831,3554757,0
2017-08-28,46,46.01,45.732,45.821,3343612,0
2017-08-29,45.364,45.882,45.186,45.752,5059057,0
2017-08-30,45.781,46.169,45.672,45.98,4418057,0
2017-08-31,46.268,46.268,45.742,45.771,4306564,0
2017-09-01,45.722,46.194,45.712,45.97,3097807,0
2017-09-05,45.732,45.841,44.967,45.066,5616760,0
2017-09-06,45.354,45.374,44.58,44.759,4019324,0
2017-09-07,44.729,44.739,43.279,43.358,5329814,0
2017-09-08,43.338,44.024,43.259,43.666,6058535,0
2017-09-11,44.183,44.51,43.964,44.371,4053728,0
2017-09-12,44.48,44.838,42.733,44.48,5993135,0
2017-09-13,44.292,44.615,44.292,44.401,4736479,0
2017-09-14,44.341,44.426,43.636,43.765,4466136,0
2017-09-15,43.736,43.984,43.577,43.835,7607769,0
2017-09-18,43.904,44.192,43.835,43.934,4516694,0
2017-09-19,43.934,44.5,43.875,44.341,5981363,0
2017-09-20,44.401,44.739,43.994,44.55,4212554,0
2017-09-21,44.6,45.076,44.49,44.927,3383758,0
2017-09-22,44.778,44.947,44.341,44.907,2973557,0
2017-09-25,44.828,45.186,44.719,45.017,3259989,0
2017-09-26,45.017,45.136,44.828,44.878,2835584,0
2017-09-27,45.593,46.129,45.305,45.762,4812604,0
2017-09-28,45.801,46,45.563,45.98,3096851,0
2017-09-29,46,46.864,45.92,46.616,4154987,0
2017-10-02,46.635,46.854,46.338,46.834,2757123,0
2017-10-03,46.745,46.914,46.377,46.556,2061023,0
2017-10-04,46.427,46.536,45.97,46.05,2811325,0
2017-10-05,46.417,47.4,46.139,47.291,4545083,0
2017-10-06,47.42,47.768,47.112,47.36,3176290,0
2017-10-09,47.47,47.47,47.013,47.152,2023484,0
2017-10-10,47.172,47.499,47.112,47.38,1942186,0
2017-10-11,47.202,47.261,46.894,47.023,2586276,0
2017-10-12,47.112,47.291,46.442,46.526,2641510,0
2017-10-13,46.447,46.854,46.04,46.377,2861918,0
2017-10-16,46.486,46.745,46.412,46.705,2555552,0
2017-10-17,46.864,46.864,46.169,46.199,3026509,0
2017-10-18,46.437,46.526,46.169,46.218,4276616,0
2017-10-19,44.312,46.64,44.312,46.417,5224241,0
2017-10-20,46.973,47.619,46.904,47.172,5176088,0
2017-10-23,47.102,47.261,46.904,47.082,3938263,0
2017-10-24,47.331,47.599,47.162,47.251,4057007,0
2017-10-25,47.47,47.519,47.023,47.45,4745113,0
2017-10-26,47.668,48.373,47.579,48.284,4138301,0
2017-10-27,48.016,48.587,47.946,48.403,3655653,0
2017-10-30,48.483,49.029,48.344,48.771,7129303,0
2017-10-31,48.741,49.178,48.671,48.9,5250498,0
2017-11-01,49.009,49.565,49.009,49.208,7743298,0
2017-11-02,49.108,49.396,48.562,49.247,6356366,0
2017-11-03,49.148,49.208,48.632,49.198,5328688,0
2017-11-06,49.019,49.208,48.83,49.138,2918026,0
2017-11-07,49.138,49.213,47.827,47.897,5755381,0
2017-11-08,47.797,47.797,47.311,47.42,6023445,0
2017-11-09,47.23,47.53,46.585,46.75,6675419,0
2017-11-10,46.82,46.97,46.1,46.13,7960231,0
