Date,Open,High,Low,Close,Volume,OpenInt
1989-01-05,2.5355,2.5608,2.4945,2.5608,149641,0
1989-01-06,2.5355,2.5608,2.519,2.5355,217701,0
1989-01-09,2.5771,2.5771,2.519,2.5608,285281,0
1989-01-10,2.5771,2.6187,2.519,2.6187,494291,0
1989-01-11,2.6187,2.7014,2.6187,2.66,1076435,0
1989-01-12,2.66,2.7263,2.6431,2.7263,1313445,0
1989-01-13,2.7428,2.7844,2.7263,2.7678,449882,0
1989-01-16,2.7678,2.7678,2.7014,2.7428,639100,0
1989-01-17,2.7428,2.7678,2.6849,2.7263,468707,0
1989-01-18,2.7428,2.8089,2.7014,2.8089,691237,0
1989-01-19,2.8089,2.8089,2.7428,2.7428,121159,0
1989-01-20,2.7678,2.7844,2.7428,2.7844,545939,0
1989-01-23,2.7844,2.7844,2.7263,2.7428,287214,0
1989-01-24,2.7428,2.7428,2.7014,2.7428,485123,0
1989-01-25,2.7678,2.8505,2.7263,2.8089,234596,0
1989-01-26,2.8258,2.9089,2.8089,2.9089,1609343,0
1989-01-27,2.9089,3.0744,2.892,3.0166,3363009,0
1989-01-30,2.9749,2.9914,2.9501,2.9749,1216906,0
1989-01-31,3.0166,3.0328,2.9332,2.9749,874662,0
1989-02-01,2.9501,2.9749,2.9332,2.9501,481257,0
1989-02-02,2.9501,2.9749,2.9332,2.9501,91713,0
1989-02-03,2.9501,2.9914,2.9332,2.9914,344653,0
1989-02-06,2.9914,2.9914,2.9089,2.9332,326793,0
1989-02-07,2.9089,2.9501,2.892,2.9332,1265653,0
1989-02-08,2.9501,2.9501,2.8671,2.892,150122,0
1989-02-09,2.8671,2.892,2.7844,2.7844,165570,0
1989-02-10,2.7428,2.7844,2.7014,2.7428,340789,0
1989-02-13,2.7263,2.7263,2.6849,2.7263,328240,0
1989-02-14,2.7014,2.8089,2.7014,2.7844,157363,0
1989-02-15,2.8089,2.8258,2.7844,2.8089,520840,0
1989-02-16,2.8089,2.8258,2.7678,2.7844,203218,0
1989-02-17,2.7678,2.7844,2.7678,2.7844,138537,0
1989-02-21,2.7678,2.7844,2.7263,2.7263,233148,0
1989-02-22,2.7181,2.7181,2.66,2.7181,233628,0
1989-02-23,2.7181,2.7428,2.6764,2.7428,657447,0
1989-02-24,2.7428,2.7844,2.7181,2.7593,1064367,0
1989-02-27,2.7593,2.7844,2.7428,2.7593,542560,0
1989-02-28,2.7593,2.7593,2.7014,2.7428,687373,0
1989-03-01,2.7181,2.7428,2.7014,2.7181,132747,0
1989-03-02,2.7181,2.7181,2.7014,2.7181,613519,0
1989-03-03,2.7014,2.7428,2.7014,2.7428,2055362,0
1989-03-06,2.7181,2.7428,2.6764,2.7014,1793734,0
1989-03-07,2.7014,2.7014,2.5937,2.6187,327274,0
1989-03-08,2.635,2.66,2.5771,2.66,628964,0
1989-03-09,2.6187,2.66,2.6187,2.66,1042159,0
1989-03-10,2.66,2.66,2.6187,2.6187,409337,0
1989-03-13,2.5937,2.635,2.5771,2.6187,708615,0
1989-03-14,2.635,2.66,2.635,2.66,264521,0
1989-03-15,2.66,2.6764,2.635,2.66,1875794,0
1989-03-16,2.6764,2.6764,2.635,2.66,993892,0
1989-03-17,2.635,2.635,2.5522,2.5771,375544,0
1989-03-20,2.5771,2.5771,2.511,2.5355,324374,0
1989-03-21,2.5355,2.5771,2.5355,2.5355,975548,0
1989-03-22,2.5522,2.5771,2.4945,2.5355,3083043,0
1989-03-23,2.5522,2.5771,2.4945,2.511,1057608,0
1989-03-27,2.5355,2.5522,2.4694,2.4945,209012,0
1989-03-28,2.511,2.635,2.4945,2.5771,625101,0
1989-03-29,2.6187,2.7014,2.6187,2.6764,1354957,0
1989-03-30,2.7014,2.7014,2.635,2.6764,342722,0
1989-03-31,2.66,2.7181,2.66,2.66,651652,0
1989-04-03,2.6764,2.7014,2.66,2.6764,191153,0
1989-04-04,2.7014,2.7181,2.6764,2.6764,719231,0
1989-04-05,2.7014,2.7014,2.6764,2.7014,278040,0
1989-04-06,2.7181,2.7181,2.6764,2.7014,252456,0
1989-04-07,2.7181,2.7181,2.635,2.66,240389,0
1989-04-10,2.66,2.7181,2.66,2.7014,810948,0
1989-04-11,2.7014,2.7014,2.6764,2.7014,484155,0
1989-04-12,2.7014,2.7181,2.66,2.6764,680133,0
1989-04-13,2.7014,2.7014,2.635,2.6764,451813,0
1989-04-14,2.6764,2.7428,2.6764,2.7428,943205,0
1989-04-17,2.7428,2.8837,2.7428,2.8837,943205,0
1989-04-18,2.9089,3.0078,2.8837,2.9914,914725,0
1989-04-19,2.9501,3.0078,2.9251,2.9914,793571,0
1989-04-20,2.9914,2.9914,2.8837,2.9089,737090,0
1989-04-21,2.8837,2.9089,2.8671,2.8671,869352,0
1989-04-24,2.8837,2.9501,2.8837,2.9501,313760,0
1989-04-25,2.9501,2.9914,2.9251,2.9501,1457290,0
1989-04-26,2.9501,2.9501,2.8837,2.9251,931621,0
1989-04-27,2.9501,2.9914,2.9501,2.9663,1013683,0
1989-04-28,2.9663,2.9663,2.8424,2.9089,280938,0
1989-05-01,2.9089,2.9089,2.8258,2.8258,141435,0
1989-05-02,2.8671,2.8837,2.8258,2.8258,179085,0
1989-05-03,2.8008,2.8258,2.8008,2.8258,335479,0
1989-05-04,2.8258,2.8424,2.8008,2.8008,103785,0
1989-05-05,2.8008,2.8837,2.8008,2.8424,545462,0
1989-05-08,2.8424,2.8424,2.8008,2.8424,356237,0
1989-05-09,2.8424,2.8671,2.8008,2.8258,233148,0
1989-05-10,2.8258,2.8424,2.8258,2.8258,192599,0
1989-05-11,2.8258,2.8837,2.8008,2.8837,272727,0
1989-05-12,2.9251,2.9914,2.9089,2.9914,461467,0
1989-05-15,2.9914,3.0078,2.9501,2.9663,1071125,0
1989-05-16,2.9501,2.9663,2.9251,2.9251,228801,0
1989-05-17,2.9663,2.9914,2.9089,2.9663,734679,0
1989-05-18,2.9251,3.0078,2.9251,2.9663,1032509,0
1989-05-19,2.9914,3.0078,2.9663,2.9914,839910,0
1989-05-22,2.9914,2.9914,2.9501,2.9663,354307,0
1989-05-23,2.9251,2.9501,2.9089,2.9251,327274,0
1989-05-24,2.9002,2.9417,2.9002,2.9417,48755,0
1989-05-25,2.9002,2.9663,2.8837,2.9417,267900,0
1989-05-26,2.9417,2.9417,2.9002,2.9417,96060,0
1989-05-30,2.9251,2.9417,2.9002,2.9002,198390,0
1989-05-31,2.9417,3.0078,2.9251,3.0078,1617066,0
1989-06-01,3.0246,3.0744,3.0246,3.0744,1694781,0
1989-06-02,3.091,3.1987,3.091,3.1987,1723258,0
1989-06-05,3.2401,3.2566,3.1739,3.1987,654064,0
1989-06-06,3.1987,3.2815,3.1987,3.2566,519873,0
1989-06-07,3.2981,3.5303,3.2981,3.5053,1576031,0
1989-06-08,3.4885,3.5964,3.4885,3.5303,1472252,0
1989-06-09,3.5053,3.5715,3.4885,3.5303,619795,0
1989-06-12,3.5715,3.5964,3.4472,3.5303,580696,0
1989-06-13,3.5053,3.5053,3.3645,3.4057,472568,0
1989-06-14,3.4057,3.4472,3.3806,3.4472,463397,0
1989-06-15,3.4472,3.4885,3.4224,3.4224,294449,0
1989-06-16,3.4224,3.4885,3.4057,3.4472,723094,0
1989-06-19,3.4472,3.4885,3.4057,3.4637,559455,0
1989-06-20,3.5053,3.5549,3.4637,3.5053,350928,0
1989-06-21,3.4637,3.4637,3.3806,3.4057,1600651,0
1989-06-22,3.4224,3.4885,3.4224,3.4637,404026,0
1989-06-23,3.4637,3.5549,3.4637,3.5303,266453,0
1989-06-26,3.5053,3.5303,3.4224,3.4224,120194,0
1989-06-27,3.4885,3.5053,3.4224,3.4637,348995,0
1989-06-28,3.4885,3.4885,3.4057,3.4224,516012,0
1989-06-29,3.4224,3.4224,3.2401,3.2815,616896,0
1989-06-30,3.2401,3.2401,3.1156,3.2154,409337,0
1989-07-03,3.1987,3.2154,3.1574,3.1739,482706,0
1989-07-05,3.1574,3.3228,3.1574,3.3228,846669,0
1989-07-06,3.3394,3.4472,3.3394,3.4224,993892,0
1989-07-07,3.4885,3.5053,3.4224,3.4637,574902,0
1989-07-10,3.4885,3.5715,3.4637,3.5715,865010,0
1989-07-11,3.5964,3.638,3.5715,3.5964,626073,0
1989-07-12,3.6129,3.7207,3.5964,3.7207,660341,0
1989-07-13,3.6955,3.8201,3.638,3.8037,444573,0
1989-07-14,3.8201,3.8451,3.7785,3.7785,397266,0
1989-07-17,3.762,3.7785,3.7207,3.7785,279488,0
1989-07-18,3.7785,3.7785,3.7374,3.762,339825,0
1989-07-19,3.7374,3.7374,3.6955,3.7207,443126,0
1989-07-20,3.7207,3.7207,3.679,3.679,369755,0
1989-07-21,3.679,3.679,3.6129,3.6129,170875,0
1989-07-24,3.5964,3.6544,3.5549,3.5964,502012,0
1989-07-25,3.5964,3.6544,3.5964,3.6544,717302,0
1989-07-26,3.679,3.8201,3.679,3.8201,515531,0
1989-07-27,3.8201,3.9029,3.7785,3.9029,362996,0
1989-07-28,3.8614,3.9029,3.8037,3.8451,561386,0
1989-07-31,3.8451,3.8865,3.8201,3.8451,227354,0
1989-08-01,3.8865,3.9279,3.8451,3.8451,605313,0
1989-08-02,3.8201,3.8201,3.6129,3.6544,959139,0
1989-08-03,3.638,3.7207,3.5053,3.7207,682545,0
1989-08-04,3.7374,3.8451,3.7207,3.762,416096,0
1989-08-07,3.7785,3.9857,3.7374,3.9279,171845,0
1989-08-08,3.9692,4.1349,3.9029,4.1349,429606,0
1989-08-09,4.1185,4.1349,4.0522,4.0522,311827,0
1989-08-10,4.0272,4.16,4.0109,4.16,382785,0
1989-08-11,4.16,4.16,4.0109,4.0522,359611,0
1989-08-14,4.0522,4.0522,3.9857,3.9857,333548,0
1989-08-15,4.0109,4.0767,4.0109,4.0272,395336,0
1989-08-16,4.0272,4.0522,3.9857,4.0272,111989,0
1989-08-17,3.9857,4.0272,3.9692,3.9857,251493,0
1989-08-18,4.0109,4.0522,3.9279,4.0109,393888,0
1989-08-21,4.0522,4.0935,4.0109,4.0272,117296,0
1989-08-22,4.0522,4.0522,3.9857,4.0109,250042,0
1989-08-23,4.0767,4.218,4.0767,4.2013,472087,0
1989-08-24,4.218,4.4087,4.218,4.3423,1589551,0
1989-08-25,4.3009,4.3588,4.1931,4.1931,345137,0
1989-08-28,4.1931,4.218,4.1268,4.1931,316657,0
1989-08-29,4.1931,4.218,4.1268,4.1764,205150,0
1989-08-30,4.1764,4.1931,4.0685,4.0855,314242,0
1989-08-31,4.1102,4.1102,4.0272,4.1102,233148,0
1989-09-01,4.1102,4.1268,4.0685,4.1102,153015,0
1989-09-05,4.1102,4.1516,4.0685,4.1516,304590,0
1989-09-06,4.1516,4.1764,4.0855,4.1268,236527,0
1989-09-07,4.1516,4.1516,4.1102,4.1268,133227,0
1989-09-08,4.1268,4.1764,4.1102,4.1764,458572,0
1989-09-11,4.1764,4.1764,4.1102,4.1102,91713,0
1989-09-12,4.1102,4.1516,4.0685,4.1516,105711,0
1989-09-13,4.1268,4.1764,4.1102,4.1268,52617,0
1989-09-14,4.1102,4.1268,4.0438,4.0855,231697,0
1989-09-15,4.1102,4.1268,3.9446,3.9609,209976,0
1989-09-18,3.9195,3.9609,3.7124,3.9446,505875,0
1989-09-19,3.9446,3.9446,3.7288,3.7288,344653,0
1989-09-20,3.8201,4.0024,3.8201,4.0024,1044092,0
1989-09-21,4.0272,4.0685,4.0024,4.0272,799362,0
1989-09-22,4.0438,4.0855,3.9857,4.0272,129364,0
1989-09-25,4.0024,4.0024,3.9195,3.9446,432505,0
1989-09-26,3.9195,4.0024,3.9029,3.9029,623659,0
1989-09-27,3.9195,4.0272,3.9029,4.0272,747711,0
1989-09-28,4.0272,4.1516,4.0272,4.1516,756884,0
1989-09-29,4.1268,4.1764,4.1268,4.1516,170875,0
1989-10-02,4.1516,4.1516,4.0024,4.0685,460500,0
1989-10-03,4.0685,4.1516,4.0685,4.1268,338377,0
1989-10-04,4.1516,4.1764,4.1102,4.1102,163636,0
1989-10-05,4.1516,4.1764,4.1268,4.1268,147708,0
1989-10-06,4.1516,4.1516,4.0272,4.0685,351893,0
1989-10-09,4.0438,4.0438,3.9857,3.9857,64199,0
1989-10-10,3.9857,4.0272,3.9609,4.0272,670478,0
1989-10-11,4.0024,4.0438,3.7288,3.7704,699923,0
1989-10-12,3.7704,3.8201,3.7538,3.8201,497189,0
1989-10-13,3.8367,3.9029,3.5469,3.6712,595176,0
1989-10-16,3.356,3.8367,3.356,3.7124,720196,0
1989-10-17,3.4804,3.6461,3.4391,3.5469,1599686,0
1989-10-18,3.5469,3.7538,3.5217,3.7538,683032,0
1989-10-19,3.7952,3.8782,3.7704,3.8201,271281,0
1989-10-20,3.8367,3.8614,3.7124,3.7704,129851,0
1989-10-23,3.7952,3.7952,3.4391,3.4804,917621,0
1989-10-24,3.5217,3.6461,3.5053,3.6297,508772,0
1989-10-25,3.6046,3.6712,3.6046,3.6297,111025,0
1989-10-26,3.6046,3.6297,3.3975,3.5053,1765255,0
1989-10-27,3.5053,3.5053,3.4142,3.4391,539181,0
1989-10-30,3.3975,3.4142,3.3146,3.3146,579730,0
1989-10-31,3.356,3.4391,3.3311,3.3975,593726,0
1989-11-01,3.4142,3.6461,3.4142,3.6297,944656,0
1989-11-02,3.6461,3.6461,3.4804,3.5053,1449083,0
1989-11-03,3.4637,3.4804,3.3728,3.4637,2309265,0
1989-11-06,3.4637,3.4637,3.3728,3.3975,410784,0
1989-11-07,3.3975,3.4142,3.3728,3.3728,206601,0
1989-11-08,3.4142,3.4391,3.356,3.3728,321964,0
1989-11-09,3.3975,3.4142,3.3311,3.356,446018,0
1989-11-10,3.356,3.4142,3.3311,3.3975,213358,0
1989-11-13,3.4142,3.4391,3.3146,3.3311,904590,0
1989-11-14,3.3146,3.3311,3.2897,3.2897,194046,0
1989-11-15,3.2897,3.3311,3.2897,3.2897,189704,0
1989-11-16,3.2897,3.3146,3.2319,3.2731,249562,0
1989-11-17,3.2483,3.2483,3.1243,3.1903,525183,0
1989-11-20,3.1654,3.1903,2.9332,2.9999,3590365,0
1989-11-21,3.0415,3.0415,2.9749,3.0166,3161239,0
1989-11-22,2.9999,3.0166,2.892,2.9749,2991812,0
1989-11-24,2.9749,3.0166,2.9501,2.9501,187288,0
1989-11-27,2.9089,2.9914,2.8258,2.9749,1814005,0
1989-11-28,3.0824,3.3146,3.0579,3.2897,1307167,0
1989-11-29,3.3311,3.3311,3.2897,3.2897,583108,0
1989-11-30,3.2897,3.356,3.2233,3.3146,532906,0
1989-12-01,3.3146,3.3728,3.3146,3.356,326793,0
1989-12-04,3.356,3.356,3.2897,3.2897,445057,0
1989-12-05,3.3146,3.3146,3.2069,3.2483,487050,0
1989-12-06,3.2233,3.265,3.2069,3.2483,240389,0
1989-12-07,3.265,3.356,3.2069,3.3146,586006,0
1989-12-08,3.3311,3.3311,3.2897,3.3146,112471,0
1989-12-11,3.2897,3.3311,3.2897,3.2897,318584,0
1989-12-12,3.3146,3.356,3.3146,3.3146,212874,0
1989-12-13,3.3146,3.3728,3.3146,3.356,749645,0
1989-12-14,3.356,3.5217,3.3311,3.4967,323893,0
1989-12-15,3.5469,3.5881,3.4391,3.4967,327758,0
1989-12-18,3.4804,3.4967,3.3311,3.3728,765571,0
1989-12-19,3.3728,3.3728,3.265,3.3146,901213,0
1989-12-20,3.3311,3.356,3.265,3.356,172326,0
1989-12-21,3.3311,3.4142,3.3311,3.3975,403059,0
1989-12-22,3.4142,3.4142,3.356,3.3728,222043,0
1989-12-26,3.3975,3.4142,3.3311,3.3311,325343,0
1989-12-27,3.356,3.356,3.3311,3.3311,407406,0
1989-12-28,3.356,3.356,3.2897,3.3146,593244,0
1989-12-29,3.3311,3.3728,3.2897,3.356,183428,0
1990-01-02,3.356,3.3728,3.3311,3.3728,367821,0
1990-01-03,3.3728,3.3728,3.3146,3.3311,530492,0
1990-01-04,3.356,3.3975,3.3311,3.3975,395822,0
1990-01-05,3.4142,3.4142,3.3311,3.3728,425266,0
1990-01-08,3.356,3.3728,3.3311,3.356,195976,0
1990-01-09,3.3311,3.356,3.2897,3.2897,240389,0
1990-01-10,3.265,3.2897,3.2233,3.2483,485123,0
1990-01-11,3.2483,3.265,3.2233,3.265,409820,0
1990-01-12,3.265,3.265,3.1654,3.1822,324858,0
1990-01-15,3.2069,3.2069,3.1407,3.1822,179565,0
1990-01-16,3.1407,3.2233,3.1243,3.2069,345619,0
1990-01-17,3.2483,3.356,3.2233,3.3146,295899,0
1990-01-18,3.2897,3.2897,3.1654,3.265,299760,0
1990-01-19,3.2483,3.3146,3.2233,3.2233,287214,0
1990-01-22,3.2233,3.2483,3.1654,3.1654,191634,0
1990-01-23,3.2069,3.2233,3.1822,3.2233,185842,0
1990-01-24,3.1654,3.1822,3.0579,3.1822,269833,0
1990-01-25,3.1654,3.2233,3.1654,3.2069,95575,0
1990-01-26,3.2069,3.2233,3.1654,3.1822,144330,0
1990-01-29,3.2233,3.265,3.1822,3.2069,177154,0
1990-01-30,3.1822,3.1822,3.0328,3.0328,454227,0
1990-01-31,3.0824,3.1243,3.0579,3.1243,229768,0
1990-02-01,3.1654,3.1654,3.0579,3.0824,200807,0
1990-02-02,3.0579,3.099,3.0328,3.0579,576834,0
1990-02-05,3.0824,3.099,3.0579,3.0579,105227,0
1990-02-06,3.0579,3.0824,3.0328,3.0579,103785,0
1990-02-07,3.0824,3.1407,2.9749,2.9914,288658,0
1990-02-08,2.9914,3.0328,2.9914,2.9914,209496,0
1990-02-09,3.0824,3.1243,3.0328,3.0824,782467,0
1990-02-12,3.1243,3.1243,3.0824,3.1243,196460,0
1990-02-13,3.1407,3.1407,3.099,3.1243,148192,0
1990-02-14,3.1243,3.1243,3.0824,3.1243,299279,0
1990-02-15,3.0824,3.1243,3.0824,3.099,95093,0
1990-02-16,3.1407,3.1654,3.099,3.1654,246663,0
1990-02-20,3.1654,3.1654,3.0824,3.1407,206601,0
1990-02-21,3.099,3.1407,3.0579,3.1243,550767,0
1990-02-22,3.1407,3.2069,3.1407,3.2069,92196,0
1990-02-23,3.1822,3.2069,3.099,3.1243,909899,0
1990-02-26,3.099,3.1654,3.099,3.1654,70961,0
1990-02-27,3.1822,3.1822,3.0744,3.0744,324858,0
1990-02-28,3.099,3.099,2.9501,2.9914,548835,0
1990-03-01,2.9749,2.9749,2.8671,2.9251,992443,0
1990-03-02,2.9251,2.9251,2.7593,2.8837,1358332,0
1990-03-05,2.9089,2.9749,2.9089,2.9251,217219,0
1990-03-06,2.9501,3.0579,2.9501,3.0579,382303,0
1990-03-07,3.0579,3.0579,3.0328,3.0579,445057,0
1990-03-08,3.0579,3.0579,2.9914,3.0328,257282,0
1990-03-09,3.0579,3.2069,3.0579,3.2069,975065,0
1990-03-12,3.2069,3.3311,3.1654,3.3146,532906,0
1990-03-13,3.2897,3.3311,3.265,3.3146,198390,0
1990-03-14,3.3311,3.3975,3.2897,3.3311,420437,0
1990-03-15,3.3311,3.5217,3.3311,3.4804,523736,0
1990-03-16,3.4555,3.5217,3.4142,3.5217,249077,0
1990-03-19,3.4804,3.5217,3.3975,3.5217,381337,0
1990-03-20,3.5469,3.6544,3.5469,3.6544,509734,0
1990-03-21,3.6297,3.7124,3.5217,3.5469,623175,0
1990-03-22,3.5469,3.5881,3.4142,3.4555,332103,0
1990-03-23,3.5053,3.5217,3.3975,3.4555,255350,0
1990-03-26,3.4391,3.6297,3.4142,3.5881,263072,0
1990-03-27,3.5632,3.6544,3.5053,3.6544,821083,0
1990-03-28,3.6046,3.6544,3.5632,3.6544,341273,0
1990-03-29,3.6297,3.6955,3.6297,3.6712,134191,0
1990-03-30,3.6712,3.7124,3.6046,3.6046,545939,0
1990-04-02,3.5632,3.5632,3.4804,3.4804,132262,0
1990-04-03,3.4555,3.4555,3.2897,3.4142,571042,0
1990-04-04,3.3975,3.4391,3.2897,3.3728,1241522,0
1990-04-05,3.3311,3.3728,3.3311,3.3728,608691,0
1990-04-06,3.3728,3.3728,3.356,3.356,243765,0
1990-04-09,3.356,3.4391,3.356,3.4391,211426,0
1990-04-10,3.4391,3.5469,3.4142,3.5469,205150,0
1990-04-11,3.5469,3.6544,3.5469,3.5881,445537,0
1990-04-12,3.6046,3.6297,3.5881,3.6046,249077,0
1990-04-16,3.5632,3.6544,3.5632,3.5881,74820,0
1990-04-17,3.5469,3.5469,3.3975,3.5053,315689,0
1990-04-18,3.4555,3.4804,3.4142,3.4391,129364,0
1990-04-19,3.3975,3.4142,3.356,3.3728,382303,0
1990-04-20,3.356,3.356,3.2897,3.2897,440709,0
1990-04-23,3.3146,3.3311,3.2233,3.2483,393888,0
1990-04-24,3.2897,3.3146,3.1822,3.2233,402576,0
1990-04-25,3.2233,3.265,3.2233,3.2483,197424,0
1990-04-26,3.2897,3.3146,3.2483,3.2897,240389,0
1990-04-27,3.265,3.2897,3.2483,3.2897,259693,0
1990-04-30,3.265,3.356,3.265,3.356,133707,0
1990-05-01,3.3728,3.4391,3.3728,3.3975,281900,0
1990-05-02,3.3975,3.5469,3.3975,3.5469,667581,0
1990-05-03,3.5217,3.5469,3.5053,3.5217,368788,0
1990-05-04,3.5217,3.5469,3.5053,3.5469,137570,0
1990-05-07,3.5217,3.5881,3.5217,3.5632,318105,0
1990-05-08,3.5881,3.6297,3.5217,3.5217,631862,0
1990-05-09,3.5053,3.5053,3.4142,3.4804,879973,0
1990-05-10,3.4804,3.5053,3.4555,3.4804,236045,0
1990-05-11,3.5053,3.5632,3.5053,3.5217,801294,0
1990-05-14,3.5469,3.5469,3.4142,3.4142,542560,0
1990-05-15,3.4391,3.5881,3.4391,3.5632,927282,0
1990-05-16,3.5632,3.6955,3.5469,3.6955,421884,0
1990-05-17,3.7374,3.8451,3.7124,3.7952,873216,0
1990-05-18,3.8201,3.8451,3.7785,3.8201,435881,0
1990-05-21,3.8451,3.9692,3.8451,3.9692,771849,0
1990-05-22,3.9692,4.0109,3.7952,3.8201,445537,0
1990-05-23,3.7785,3.8865,3.6955,3.8865,456639,0
1990-05-24,3.8614,3.9446,3.8614,3.8614,386165,0
1990-05-25,3.8201,3.8865,3.7374,3.8367,152534,0
1990-05-29,3.8865,3.9857,3.8614,3.9446,644896,0
1990-05-30,3.9692,3.9857,3.8865,3.9279,379890,0
1990-05-31,3.9279,3.9857,3.9279,3.9446,434437,0
1990-06-01,3.9692,4.0935,3.9692,4.0767,333548,0
1990-06-04,4.1433,4.1433,4.0522,4.0935,503461,0
1990-06-05,4.1185,4.2013,4.0356,4.1433,623175,0
1990-06-06,4.0767,4.1433,4.0522,4.0935,274177,0
1990-06-07,4.0522,4.0935,3.9692,4.0522,316174,0
1990-06-08,4.0522,4.0767,3.9029,3.9446,305070,0
1990-06-11,3.9279,3.9279,3.8367,3.9279,302171,0
1990-06-12,3.9279,4.0356,3.9029,4.0356,165085,0
1990-06-13,4.0356,4.1185,4.0356,4.0935,513597,0
1990-06-14,4.1185,4.2262,4.0935,4.2262,1035886,0
1990-06-15,4.2262,4.2262,4.1433,4.1847,415126,0
1990-06-18,4.1847,4.1847,4.0935,4.1185,314242,0
1990-06-19,4.1185,4.2262,4.0935,4.2262,861147,0
1990-06-20,4.2262,4.2429,4.1433,4.2013,983271,0
1990-06-21,4.1847,4.2013,4.0767,4.16,1250691,0
1990-06-22,4.1847,4.1847,4.0935,4.1433,594694,0
1990-06-25,4.1185,4.1433,4.0109,4.0356,767017,0
1990-06-26,4.0767,4.16,4.0522,4.0935,991478,0
1990-06-27,4.0767,4.16,4.0522,4.1433,524220,0
1990-06-28,4.16,4.2013,4.1433,4.1847,1188425,0
1990-06-29,4.1847,4.1847,4.0935,4.1433,557043,0
1990-07-02,4.1433,4.1847,4.0356,4.0522,567659,0
1990-07-03,4.0522,4.1185,4.0522,4.1185,486086,0
1990-07-05,4.1185,4.1185,3.9446,3.9692,521325,0
1990-07-06,3.9446,3.9857,3.9029,3.9692,635725,0
1990-07-09,3.9446,3.9446,3.8614,3.9029,460982,0
1990-07-10,3.9279,3.9446,3.9029,3.9279,251493,0
1990-07-11,3.9446,3.9857,3.9279,3.9692,553182,0
1990-07-12,3.9857,4.0767,3.9692,4.0522,364926,0
1990-07-13,4.0767,4.0935,4.0522,4.0935,394373,0
1990-07-16,4.1185,4.1433,4.0522,4.0522,507807,0
1990-07-17,4.0522,4.0767,3.9857,3.9857,321003,0
1990-07-18,3.9692,3.9857,3.9446,3.9446,586490,0
1990-07-19,3.9279,3.9692,3.9279,3.9446,208046,0
1990-07-20,3.9692,3.9857,3.9446,3.9692,160259,0
1990-07-23,3.9279,3.9279,3.7124,3.9029,356721,0
1990-07-24,3.8865,3.9029,3.8201,3.8614,317138,0
1990-07-25,3.8367,3.8367,3.6878,3.7374,446984,0
1990-07-26,3.7374,3.7952,3.7374,3.7785,198874,0
1990-07-27,3.7538,3.7538,3.6878,3.6878,229768,0
1990-07-30,3.7124,3.7124,3.5382,3.5632,642480,0
1990-07-31,3.5881,3.5881,3.5217,3.5632,510221,0
1990-08-01,3.5217,3.5382,3.4391,3.5382,366372,0
1990-08-02,3.4391,3.4391,3.2897,3.3311,368788,0
1990-08-03,3.2897,3.2897,3.1323,3.265,811913,0
1990-08-06,3.0744,3.091,2.9251,3.0078,1116496,0
1990-08-07,3.0744,3.1323,3.0328,3.0494,844733,0
1990-08-08,3.0078,3.091,3.0078,3.0744,270798,0
1990-08-09,3.1156,3.1323,3.0494,3.1156,319067,0
1990-08-10,3.1323,3.1323,3.0494,3.0744,293002,0
1990-08-13,3.0328,3.0744,2.9663,3.0078,516978,0
1990-08-14,3.0078,3.1822,3.0078,3.1574,294935,0
1990-08-15,3.1822,3.2233,3.1574,3.2233,232184,0
1990-08-16,3.2233,3.2233,3.1323,3.1323,487050,0
1990-08-17,3.1156,3.1323,2.9251,2.9831,424782,0
1990-08-20,2.9663,2.9663,2.8176,2.8342,412230,0
1990-08-21,2.7345,2.7345,2.5355,2.6683,778121,0
1990-08-22,2.6431,2.7345,2.6431,2.6849,391959,0
1990-08-23,2.6021,2.6021,2.4529,2.4945,815771,0
1990-08-24,2.519,2.6431,2.519,2.627,415126,0
1990-08-27,2.7761,3.0078,2.7761,3.0078,506361,0
1990-08-28,2.9914,3.0078,2.9663,3.0078,275625,0
1990-08-29,2.9914,3.0078,2.9251,3.0078,289141,0
1990-08-30,3.0328,3.0494,2.9663,3.0078,143363,0
1990-08-31,3.0078,3.0328,3.0078,3.0328,258247,0
1990-09-04,3.0328,3.0328,2.9914,3.0078,325343,0
1990-09-05,3.0078,3.0494,3.0078,3.0494,212388,0
1990-09-06,3.0494,3.0494,3.0078,3.0328,111505,0
1990-09-07,3.0328,3.099,3.0078,3.0494,468227,0
1990-09-10,3.0744,3.099,2.9501,2.9663,1046504,0
1990-09-11,2.9251,2.9251,2.7345,2.8176,1597755,0
1990-09-12,2.8591,2.8591,2.7925,2.8176,411748,0
1990-09-13,2.8176,2.8176,2.7345,2.7512,471122,0
1990-09-14,2.7345,2.7345,2.6431,2.6849,678201,0
1990-09-17,2.6683,2.6849,2.6431,2.6849,493323,0
1990-09-18,2.6849,2.6849,2.6431,2.6849,195976,0
1990-09-19,2.6849,2.7097,2.627,2.627,352377,0
1990-09-20,2.627,2.627,2.5771,2.5771,152534,0
1990-09-21,2.5771,2.6021,2.4694,2.519,404987,0
1990-09-24,2.4694,2.4945,2.32,2.3451,948516,0
1990-09-25,2.3617,2.3866,2.32,2.3866,708615,0
1990-09-26,2.3866,2.3866,2.3451,2.3617,799841,0
1990-09-27,2.3617,2.3617,2.3036,2.3036,430091,0
1990-09-28,2.32,2.32,2.1545,2.1545,1345783,0
1990-10-01,2.2127,2.2374,2.1545,2.2127,2054881,0
1990-10-02,2.3036,2.3866,2.3036,2.3866,2671775,0
1990-10-03,2.3866,2.3866,2.3451,2.3617,389546,0
1990-10-04,2.3036,2.3036,1.9807,2.0631,2341124,0
1990-10-05,2.0631,2.0631,1.939,1.9556,1743533,0
1990-10-08,2.0219,2.0219,1.9807,1.9807,236527,0
1990-10-09,1.9807,1.9807,1.9145,1.939,317138,0
1990-10-10,1.939,2.0631,1.939,1.9807,633308,0
1990-10-11,1.9556,1.9556,1.873,1.8894,955273,0
1990-10-12,1.8894,1.9145,1.8481,1.9145,686889,0
1990-10-15,1.939,1.9807,1.9145,1.9807,303140,0
1990-10-16,1.9807,1.997,1.9556,1.9807,192599,0
1990-10-17,1.9807,2.0219,1.9807,1.997,268871,0
1990-10-18,2.0219,2.2374,1.997,2.2374,908935,0
1990-10-19,2.3617,2.5608,2.3617,2.4114,1733397,0
1990-10-22,2.3866,2.4694,2.3617,2.428,1311994,0
1990-10-23,2.428,2.428,2.3866,2.4114,269353,0
1990-10-24,2.3617,2.3617,2.2374,2.279,709580,0
1990-10-25,2.279,2.279,2.2374,2.2374,243765,0
1990-10-26,2.2127,2.2127,2.1049,2.1961,732747,0
1990-10-29,2.1961,2.1961,2.1296,2.1711,249077,0
1990-10-30,2.1711,2.1961,2.0883,2.1545,426231,0
1990-10-31,2.1545,2.1711,2.1296,2.1711,415126,0
1990-11-01,2.1711,2.254,2.1545,2.2374,247145,0
1990-11-02,2.254,2.3451,2.254,2.3036,169911,0
1990-11-05,2.32,2.3617,2.3036,2.3451,203701,0
1990-11-06,2.3451,2.428,2.32,2.4114,353823,0
1990-11-07,2.3866,2.3866,2.2127,2.2374,449882,0
1990-11-08,2.2127,2.2127,2.1296,2.1711,246179,0
1990-11-09,2.1711,2.279,2.1545,2.279,583591,0
1990-11-12,2.279,2.3866,2.279,2.3617,653100,0
1990-11-13,2.3617,2.4529,2.3617,2.428,744335,0
1990-11-14,2.428,2.5355,2.4114,2.5355,538217,0
1990-11-15,2.4945,2.519,2.4529,2.4945,410784,0
1990-11-16,2.4694,2.4945,2.428,2.4529,255350,0
1990-11-19,2.4529,2.519,2.4529,2.519,280452,0
1990-11-20,2.5355,2.6021,2.4529,2.4529,438780,0
1990-11-21,2.4694,2.4694,2.3451,2.3866,400644,0
1990-11-23,2.3451,2.3617,2.32,2.3451,161710,0
1990-11-26,2.3617,2.3866,2.3451,2.3617,505397,0
1990-11-27,2.3617,2.3866,2.32,2.3451,245698,0
1990-11-28,2.3451,2.3617,2.3036,2.3451,225906,0
1990-11-29,2.3451,2.3866,2.32,2.32,275143,0
1990-11-30,2.3451,2.3451,2.279,2.3036,371686,0
1990-12-03,2.3036,2.3866,2.3036,2.3617,358167,0
1990-12-04,2.3866,2.4945,2.3617,2.4945,558010,0
1990-12-05,2.4694,2.5855,2.4694,2.5855,1627200,0
1990-12-06,2.6431,2.7761,2.5608,2.5608,2056327,0
1990-12-07,2.5855,2.627,2.5355,2.5608,683032,0
1990-12-10,2.5608,2.6683,2.5355,2.6431,1107325,0
1990-12-11,2.627,2.6931,2.6021,2.627,777156,0
1990-12-12,2.6021,2.6683,2.5855,2.6431,616896,0
1990-12-13,2.6431,2.6931,2.6431,2.6931,376994,0
1990-12-14,2.6431,2.6683,2.627,2.6431,152054,0
1990-12-17,2.6431,2.6931,2.6431,2.6683,287695,0
1990-12-18,2.6931,2.7097,2.6683,2.7097,164601,0
1990-12-19,2.7097,2.7593,2.7097,2.7097,477878,0
1990-12-20,2.6431,2.7345,2.6431,2.6931,253422,0
1990-12-21,2.6931,2.6931,2.5608,2.627,474016,0
1990-12-24,2.6021,2.6021,2.4945,2.4945,460500,0
1990-12-26,2.4529,2.5355,2.4529,2.519,657447,0
1990-12-27,2.4945,2.4945,2.4114,2.428,485604,0
1990-12-28,2.4114,2.4529,2.4114,2.428,623175,0
1990-12-31,2.4529,2.4694,2.4114,2.4529,362513,0
1991-01-02,2.428,2.4529,2.428,2.4529,534838,0
1991-01-03,2.428,2.428,2.4114,2.4114,357201,0
1991-01-04,2.3866,2.3866,2.3451,2.3617,228320,0
1991-01-07,2.3617,2.3617,2.254,2.254,311827,0
1991-01-08,2.1876,2.2374,2.1876,2.2374,729367,0
1991-01-09,2.2374,2.254,2.1876,2.2374,793083,0
1991-01-10,2.2127,2.2374,2.1711,2.1876,378921,0
1991-01-11,2.1876,2.2127,2.1296,2.1465,402093,0
1991-01-14,2.1296,2.1711,2.1049,2.1465,873697,0
1991-01-15,2.1876,2.2374,2.1465,2.2127,626073,0
1991-01-16,2.2374,2.3617,2.2127,2.3617,605796,0
1991-01-17,2.5855,2.5855,2.4945,2.5355,1395020,0
1991-01-18,2.519,2.6021,2.519,2.5855,924867,0
1991-01-21,2.5355,2.5355,2.4694,2.519,509258,0
1991-01-22,2.4945,2.5608,2.4945,2.5608,268871,0
1991-01-23,2.519,2.519,2.4529,2.4694,1071609,0
1991-01-24,2.4694,2.5355,2.4694,2.519,1560105,0
1991-01-25,2.519,2.5855,2.4694,2.5608,537735,0
1991-01-28,2.519,2.5855,2.4694,2.5855,1025270,0
1991-01-29,2.5608,2.5855,2.5355,2.5855,288658,0
1991-01-30,2.5855,2.7761,2.5608,2.7761,1261310,0
1991-01-31,2.7761,2.9089,2.7761,2.9089,2291403,0
1991-02-01,2.9501,3.0824,2.9251,3.0579,2699289,0
1991-02-04,3.0579,3.0579,2.9501,2.9749,1638787,0
1991-02-05,2.9501,3.0415,2.9251,2.9749,1166219,0
1991-02-06,2.9914,3.1654,2.9501,3.099,1129531,0
1991-02-07,3.1489,3.3228,3.1489,3.2069,2519243,0
1991-02-08,3.2069,3.3228,3.1489,3.3228,776190,0
1991-02-11,3.3228,3.3806,3.2981,3.3394,985684,0
1991-02-12,3.3228,3.3394,3.2566,3.2981,775709,0
1991-02-13,3.2566,3.3394,3.2069,3.3228,1635887,0
1991-02-14,3.2981,3.3394,3.2981,3.3228,544975,0
1991-02-15,3.3228,3.3645,3.2319,3.3228,566214,0
1991-02-19,3.2981,3.3394,3.2566,3.3228,1205318,0
1991-02-20,3.2981,3.2981,3.1903,3.2069,459054,0
1991-02-21,3.1903,3.2069,3.0579,3.0579,587450,0
1991-02-22,3.0824,3.0824,3.0328,3.0579,531942,0
1991-02-25,3.099,3.1243,2.9914,3.0166,498633,0
1991-02-26,2.9749,2.9749,2.9089,2.9501,517461,0
1991-02-27,2.8837,2.9089,2.8591,2.8837,442643,0
1991-02-28,2.8837,3.0824,2.8837,3.0579,1841523,0
1991-03-01,3.0824,3.3228,3.0824,3.2566,12152121,0
1991-03-04,3.2731,3.2981,3.2566,3.2566,2185211,0
1991-03-05,3.2731,3.2981,3.2566,3.2566,1128567,0
1991-03-06,3.3394,3.5135,3.2731,3.3892,3229789,0
1991-03-07,3.4307,3.4472,3.4057,3.4307,1535489,0
1991-03-08,3.4472,3.6297,3.4307,3.6297,1090434,0
1991-03-11,3.6297,3.6297,3.5382,3.6046,1187455,0
1991-03-12,3.5798,3.5798,3.5135,3.5382,803703,0
1991-03-13,3.5632,3.6046,3.4472,3.5382,1253104,0
1991-03-14,3.5632,3.6297,3.5135,3.5632,711991,0
1991-03-15,3.5135,3.5135,3.4057,3.4722,239906,0
1991-03-18,3.4722,3.4722,3.4057,3.4307,325343,0
1991-03-19,3.4057,3.4057,3.2319,3.2731,370237,0
1991-03-20,3.2731,3.3394,3.2731,3.3228,440709,0
1991-03-21,3.3645,3.4472,3.3228,3.4307,294449,0
1991-03-22,3.4722,3.4722,3.3892,3.3892,148192,0
1991-03-25,3.4057,3.4057,3.3645,3.3645,99919,0
1991-03-26,3.3394,3.5135,3.3394,3.4967,1323578,0
1991-03-27,3.4967,3.4967,3.4307,3.4472,244733,0
1991-03-28,3.4967,3.5135,3.4722,3.4967,1880139,0
1991-04-01,3.4967,3.5382,3.4722,3.5135,1732435,0
1991-04-02,3.5382,3.6297,3.5382,3.6297,1190354,0
1991-04-03,3.6297,3.7124,3.6297,3.6878,2101697,0
1991-04-04,3.7538,3.8037,3.7124,3.8037,695095,0
1991-04-05,3.8037,3.8037,3.6878,3.7374,839422,0
1991-04-08,3.7538,3.7785,3.7124,3.7374,484638,0
1991-04-09,3.7374,3.7785,3.6878,3.7538,294935,0
1991-04-10,3.7785,3.8037,3.5798,3.6878,826391,0
1991-04-11,3.7124,3.7785,3.7124,3.7785,391959,0
1991-04-12,3.8037,3.8201,3.7538,3.8201,466778,0
1991-04-15,3.8201,3.8451,3.7374,3.8037,569111,0
1991-04-16,3.8201,4.1516,3.8201,4.1268,2081424,0
1991-04-17,4.1681,4.2842,4.1102,4.2842,2358499,0
1991-04-18,4.2346,4.3919,4.1931,4.367,2377328,0
1991-04-19,4.3919,4.3919,4.2842,4.3009,969756,0
1991-04-22,4.3009,4.3009,4.1268,4.1516,1336132,0
1991-04-23,4.1681,4.2593,4.1681,4.218,1111672,0
1991-04-24,4.1931,4.3503,4.1681,4.3009,1373782,0
1991-04-25,4.3009,4.3009,4.1681,4.1931,368308,0
1991-04-26,4.1681,4.2346,4.1516,4.1681,464363,0
1991-04-29,4.1931,4.1931,4.1102,4.1516,322448,0
1991-04-30,4.1268,4.2346,4.0605,4.2346,676755,0
1991-05-01,4.218,4.2346,4.1931,4.2346,545462,0
1991-05-02,4.2593,4.3503,4.1681,4.3258,590833,0
1991-05-03,4.3009,4.367,4.2593,4.3009,398716,0
1991-05-06,4.2593,4.2593,4.1931,4.218,428158,0
1991-05-07,4.218,4.218,4.1931,4.1931,168946,0
1991-05-08,4.1681,4.2842,4.1102,4.2842,576834,0
1991-05-09,4.3258,4.4087,4.3258,4.3919,2142731,0
1991-05-10,4.3503,4.4087,4.2593,4.2842,562350,0
1991-05-13,4.3009,4.3009,4.1681,4.1681,284798,0
1991-05-14,4.1931,4.1931,4.0438,4.0855,683995,0
1991-05-15,4.0605,4.0855,3.8865,3.9527,564765,0
1991-05-16,3.9942,4.0191,3.9527,3.9942,471603,0
1991-05-17,3.9942,3.9942,3.9527,3.9942,262588,0
1991-05-20,3.9777,3.9942,3.9279,3.9777,303140,0
1991-05-21,3.9777,3.9942,3.9777,3.9777,478358,0
1991-05-22,3.9777,4.0438,3.9777,4.0438,561386,0
1991-05-23,4.0438,4.0855,3.9942,4.0191,349962,0
1991-05-24,4.0438,4.1268,3.9942,4.0855,408372,0
1991-05-28,4.1268,4.1681,4.1268,4.1681,89300,0
1991-05-29,4.1681,4.2346,4.1516,4.1931,824947,0
1991-05-30,4.218,4.2842,4.0438,4.0438,885281,0
1991-05-31,4.0855,4.218,4.0855,4.1681,1279654,0
1991-06-03,4.218,4.218,4.1268,4.1681,949000,0
1991-06-04,4.1681,4.1681,4.0605,4.1516,523736,0
1991-06-05,4.1516,4.1931,4.1268,4.1931,210462,0
1991-06-06,4.1931,4.1931,4.1268,4.1516,309414,0
1991-06-07,4.1268,4.1268,3.9777,4.0438,948033,0
1991-06-10,4.0191,4.0191,3.9527,3.9942,437815,0
1991-06-11,3.9942,4.0855,3.9942,4.0438,1187940,0
1991-06-12,3.9942,4.0438,3.9527,4.0438,707648,0
1991-06-13,4.0605,4.0605,3.9777,3.9942,1139186,0
1991-06-14,4.0191,4.0438,3.9942,4.0191,278524,0
1991-06-17,3.9942,4.0191,3.9777,4.0191,231697,0
1991-06-18,4.0191,4.0191,3.8865,3.9113,361064,0
1991-06-19,3.8614,3.8865,3.7288,3.7785,707167,0
1991-06-20,3.7288,3.7952,3.7288,3.7785,432021,0
1991-06-21,3.7952,3.8614,3.7952,3.8451,231217,0
1991-06-24,3.8451,3.8451,3.7538,3.7785,223011,0
1991-06-25,3.7952,3.8201,3.7785,3.7785,138537,0
1991-06-26,3.7785,3.7952,3.7124,3.7785,477878,0
1991-06-27,3.7785,3.8451,3.7785,3.8451,336928,0
1991-06-28,3.8451,3.8451,3.6878,3.6878,454710,0
1991-07-01,3.6046,3.6046,3.4885,3.5549,1415294,0
1991-07-02,3.5382,3.6878,3.5135,3.6712,920521,0
1991-07-03,3.6461,3.6878,3.6046,3.6712,461467,0
1991-07-05,3.6712,3.7124,3.6461,3.7124,143848,0
1991-07-08,3.6878,3.7785,3.6712,3.7785,404507,0
1991-07-09,3.7952,3.7952,3.6878,3.7124,506842,0
1991-07-10,3.7538,3.8201,3.7288,3.8201,564765,0
1991-07-11,3.8614,3.8614,3.7952,3.8201,448917,0
1991-07-12,3.9113,3.9113,3.7952,3.8201,216254,0
1991-07-15,3.8201,3.8614,3.7952,3.8451,395822,0
1991-07-16,3.8451,3.8451,3.7538,3.7952,473537,0
1991-07-17,3.7952,3.7952,3.7538,3.7785,306036,0
1991-07-18,3.7538,3.9113,3.7538,3.9113,7909132,0
1991-07-19,3.9279,3.9777,3.8614,3.9113,2108943,0
1991-07-22,3.8614,3.8865,3.8201,3.8614,901697,0
1991-07-23,3.8614,3.8865,3.8451,3.8865,1126633,0
1991-07-24,3.8865,3.8865,3.8201,3.8865,864527,0
1991-07-25,3.8865,3.8865,3.8451,3.8865,949966,0
1991-07-26,3.8614,3.9113,3.8451,3.8614,1403705,0
1991-07-29,3.8865,3.9113,3.8614,3.9113,242318,0
1991-07-30,3.9113,4.0438,3.9113,3.9942,695579,0
1991-07-31,3.9942,4.0438,3.9777,4.0191,783916,0
1991-08-01,4.0191,4.0191,3.9279,3.9777,860183,0
1991-08-02,3.9777,3.9777,3.8614,3.8614,939346,0
1991-08-05,3.8614,3.8865,3.8201,3.8451,330171,0
1991-08-06,3.8451,3.8614,3.7124,3.8201,789223,0
1991-08-07,3.8201,3.9113,3.7952,3.8614,796947,0
1991-08-08,3.8614,3.8614,3.7785,3.8614,262588,0
1991-08-09,3.8614,3.8865,3.7288,3.7538,506361,0
1991-08-12,3.7785,3.7952,3.7538,3.7785,282386,0
1991-08-13,3.7538,3.8614,3.7538,3.8614,793083,0
1991-08-14,3.8614,3.8865,3.7785,3.7952,1491563,0
1991-08-15,3.7952,3.8451,3.7785,3.8201,1087054,0
1991-08-16,3.7952,3.7952,3.7124,3.7288,780052,0
1991-08-19,3.5135,3.6212,3.4722,3.5798,1254071,0
1991-08-20,3.6212,3.7288,3.6046,3.6212,776190,0
1991-08-21,3.7288,3.7538,3.6712,3.6878,1657607,0
1991-08-22,3.7288,3.7785,3.6461,3.7785,843286,0
1991-08-23,3.7785,3.8451,3.7538,3.7952,1075467,0
1991-08-26,3.7952,3.8201,3.7124,3.7538,287695,0
1991-08-27,3.7538,3.7785,3.6461,3.7124,1436533,0
1991-08-28,3.6624,3.8201,3.6212,3.7952,1296546,0
1991-08-29,3.8451,3.8614,3.7952,3.8614,450847,0
1991-08-30,3.8614,3.9777,3.8614,3.9527,486086,0
1991-09-03,3.9279,3.9942,3.8451,3.8614,375544,0
1991-09-04,3.8865,3.8865,3.8201,3.8614,330654,0
1991-09-05,3.8451,3.8451,3.7124,3.7124,581658,0
1991-09-06,3.7288,3.7538,3.6461,3.6624,1048921,0
1991-09-09,3.6461,3.7124,3.6212,3.6624,490913,0
1991-09-10,3.6878,3.7785,3.6878,3.7785,600001,0
1991-09-11,3.7538,3.7952,3.7538,3.7952,441673,0
1991-09-12,3.8451,4.0438,3.8451,3.9777,1264690,0
1991-09-13,3.9942,4.0191,3.9113,3.9527,406921,0
1991-09-16,3.9527,4.0191,3.9527,4.0191,1812558,0
1991-09-17,4.0191,4.1102,3.9942,4.1102,1330819,0
1991-09-18,4.0855,4.1268,4.0438,4.1268,893969,0
1991-09-19,4.1516,4.3919,4.1516,4.3089,2241684,0
1991-09-20,4.3089,4.3089,4.2429,4.3089,627519,0
1991-09-23,4.2842,4.3503,4.2429,4.2593,1172493,0
1991-09-24,4.2429,4.2429,4.1931,4.2429,1177803,0
1991-09-25,4.3756,4.4583,4.3258,4.4417,2685292,0
1991-09-26,4.4417,4.5078,4.4417,4.4417,2331949,0
1991-09-27,4.4167,4.5246,4.4167,4.4417,1006923,0
1991-09-30,4.4583,4.4833,4.4417,4.4833,584075,0
1991-10-01,4.4833,4.5741,4.4833,4.5246,1794220,0
1991-10-02,4.5078,4.591,4.5078,4.5741,572972,0
1991-10-03,4.5741,4.6406,4.5246,4.5492,1081744,0
1991-10-04,4.5492,4.5492,4.3919,4.3919,547388,0
1991-10-07,4.3919,4.3919,4.3503,4.3756,495738,0
1991-10-08,4.3503,4.4167,4.2842,4.4167,463397,0
1991-10-09,4.4167,4.4417,4.3258,4.3258,824461,0
1991-10-10,4.3756,4.591,4.3756,4.5741,2447320,0
1991-10-11,4.591,4.591,4.5492,4.5492,2086740,0
1991-10-14,4.5492,4.591,4.5078,4.591,746747,0
1991-10-15,4.5741,4.591,4.5492,4.5492,1266619,0
1991-10-16,4.5741,4.9221,4.5741,4.9221,3172824,0
1991-10-17,4.8807,5.0382,4.856,4.9057,2844586,0
1991-10-18,4.9473,5.1711,4.9473,5.0797,5194880,0
1991-10-21,5.0797,5.0797,4.8807,4.9721,802259,0
1991-10-22,4.9473,4.9473,4.748,4.8393,1167661,0
1991-10-23,4.856,4.9221,4.7898,4.8145,790671,0
1991-10-24,4.7898,4.7898,4.6406,4.7237,647792,0
1991-10-25,4.7733,4.7733,4.6819,4.7733,538696,0
1991-10-28,4.748,4.9057,4.7237,4.8807,854389,0
1991-10-29,4.9221,4.9221,4.856,4.8807,840391,0
1991-10-30,4.8807,4.9057,4.7733,4.7733,754949,0
1991-10-31,4.748,4.7898,4.6819,4.6819,375544,0
1991-11-01,4.7237,4.7898,4.7068,4.7733,884315,0
1991-11-04,4.7733,4.7733,4.7068,4.7237,386165,0
1991-11-05,4.7237,4.7237,4.6572,4.6572,725024,0
1991-11-06,4.6819,4.6819,4.4833,4.591,679168,0
1991-11-07,4.5741,4.5741,4.5246,4.5492,780536,0
1991-11-08,4.591,4.6819,4.591,4.6572,1044575,0
1991-11-11,4.6572,4.6572,4.5492,4.5741,523736,0
1991-11-12,4.591,4.6158,4.5492,4.5492,802739,0
1991-11-13,4.5741,4.5741,4.3919,4.3919,1067744,0
1991-11-14,4.4167,4.4417,4.1931,4.3089,2602750,0
1991-11-15,4.3089,4.3089,4.1516,4.1764,685444,0
1991-11-18,4.1931,4.2429,4.0605,4.0855,1975231,0
1991-11-19,4.0855,4.0855,3.8201,3.8865,2225757,0
1991-11-20,3.8865,4.0191,3.7952,3.8865,1792288,0
1991-11-21,3.8865,4.0855,3.8614,4.0438,1419154,0
1991-11-22,4.0855,4.2013,4.0191,4.0855,1310545,0
1991-11-25,4.0605,4.0605,3.9527,3.9942,1284481,0
1991-11-26,4.0191,4.0855,3.9777,4.0855,1503626,0
1991-11-27,4.0855,4.1102,3.9942,4.1102,481257,0
1991-11-29,4.1102,4.1102,4.1102,4.1102,352859,0
1991-12-02,4.0855,4.3339,4.0855,4.3339,1300891,0
1991-12-03,4.3089,4.3089,4.2429,4.2842,446502,0
1991-12-04,4.2842,4.3089,4.2678,4.3089,312792,0
1991-12-05,4.3089,4.3339,4.2429,4.2678,354307,0
1991-12-06,4.2678,4.2842,4.2429,4.2429,214322,0
1991-12-09,4.2678,4.2678,4.1764,4.1764,317138,0
1991-12-10,4.2013,4.2013,4.0855,4.1268,326310,0
1991-12-11,4.1268,4.1516,4.0438,4.1102,658894,0
1991-12-12,4.1268,4.1268,4.0605,4.0855,540145,0
1991-12-13,4.1268,4.1268,4.0855,4.1268,1463566,0
1991-12-16,4.1516,4.2429,4.1268,4.2429,472568,0
1991-12-17,4.2429,4.2678,4.2429,4.2678,499117,0
1991-12-18,4.2678,4.2678,4.1516,4.2013,1033467,0
1991-12-19,4.2013,4.2013,4.0855,4.1268,1282065,0
1991-12-20,4.1268,4.1268,4.0438,4.0438,1261310,0
1991-12-23,4.0855,4.2013,3.9942,4.2013,1062436,0
1991-12-24,4.2678,4.533,4.2678,4.5078,596140,0
1991-12-26,4.4833,4.5078,4.4417,4.4833,260177,0
1991-12-27,4.5078,4.5078,4.4417,4.4833,452293,0
1991-12-30,4.5078,4.5492,4.4833,4.5492,1201454,0
1991-12-31,4.5741,4.7317,4.5741,4.6653,664685,0
1992-01-02,4.6406,4.6406,4.533,4.5741,395336,0
1992-01-03,4.6158,4.6158,4.5741,4.6158,465811,0
1992-01-06,4.6158,4.6653,4.5992,4.6406,1026718,0
1992-01-07,4.6158,4.748,4.5992,4.748,670962,0
1992-01-08,4.748,5.1046,4.748,4.9305,2643298,0
1992-01-09,5.0217,5.0881,4.9554,5.0217,2223344,0
1992-01-10,4.9968,5.0382,4.9721,5.0217,614001,0
1992-01-13,4.9968,5.0382,4.9057,5.0217,1237658,0
1992-01-14,4.9968,4.9968,4.9554,4.9721,1319720,0
1992-01-15,4.9968,5.0217,4.9554,5.0217,1754154,0
1992-01-16,4.9968,5.0217,4.9554,4.9721,1396951,0
1992-01-17,4.9721,4.9721,4.8892,4.9305,1001130,0
1992-01-20,4.8892,4.8892,4.8228,4.8393,581177,0
1992-01-21,4.748,4.748,4.5992,4.7068,785846,0
1992-01-22,4.6819,4.9057,4.6819,4.748,1966062,0
1992-01-23,4.748,4.8228,4.748,4.798,306036,0
1992-01-24,4.798,4.9721,4.798,4.9305,1111672,0
1992-01-27,4.9721,5.0881,4.9721,4.9721,3942740,0
1992-01-28,4.9968,5.0217,4.9057,4.9057,1171045,0
1992-01-29,4.9554,4.9721,4.798,4.8228,1311512,0
1992-01-30,4.864,4.864,4.7733,4.798,506361,0
1992-01-31,4.7733,4.798,4.7317,4.748,734679,0
1992-02-03,4.7068,4.748,4.6406,4.6406,1258896,0
1992-02-04,4.5992,4.8393,4.5992,4.8228,1554795,0
1992-02-05,4.7733,5.1958,4.7733,5.0631,2849411,0
1992-02-06,5.0881,5.1543,5.0881,5.1046,3010634,0
1992-02-07,5.1543,5.4196,5.1543,5.4196,2420285,0
1992-02-10,5.461,5.6184,5.4444,5.552,1995504,0
1992-02-11,5.5767,5.7262,5.552,5.552,1974748,0
1992-02-12,5.552,5.6847,5.552,5.6847,831218,0
1992-02-13,5.6599,5.7262,5.5767,5.5767,1030094,0
1992-02-14,5.5935,5.6432,5.5105,5.6184,1179732,0
1992-02-18,5.552,5.7096,5.552,5.6432,1462598,0
1992-02-19,5.6432,5.6847,5.6184,5.6432,610143,0
1992-02-20,5.6184,5.7758,5.6184,5.7509,945139,0
1992-02-21,5.7509,5.8174,5.7262,5.7509,1456808,0
1992-02-24,5.7342,5.7342,5.6432,5.7096,1363644,0
1992-02-25,5.7342,5.7509,5.6432,5.7096,749645,0
1992-02-26,5.7342,5.8174,5.6847,5.8174,976997,0
1992-02-27,5.8918,5.9083,5.7096,5.7096,1369917,0
1992-02-28,5.7509,5.842,5.7342,5.842,501049,0
1992-03-02,5.842,5.9083,5.8174,5.9083,602418,0
1992-03-03,5.9083,5.9581,5.8918,5.8918,1095743,0
1992-03-04,5.8918,5.9748,5.8918,5.9581,1716018,0
1992-03-05,5.9748,5.9996,5.9083,5.9083,1191317,0
1992-03-06,5.9332,5.9332,5.842,5.842,1016092,0
1992-03-09,5.842,5.8918,5.8174,5.8918,744335,0
1992-03-10,5.9332,6.0409,5.9332,6.0244,805635,0
1992-03-11,6.0244,6.0658,5.6847,5.7342,2054881,0
1992-03-12,5.7096,5.7509,5.6018,5.7342,891557,0
1992-03-13,5.8008,5.8008,5.6847,5.6847,1373300,0
1992-03-16,5.7096,5.7096,5.6679,5.6847,473050,0
1992-03-17,5.6847,5.7342,5.6679,5.7342,906037,0
1992-03-18,5.7342,5.842,5.7342,5.8174,549319,0
1992-03-19,5.842,5.8918,5.7758,5.8671,617862,0
1992-03-20,5.8918,5.8918,5.8008,5.8008,744335,0
1992-03-23,5.8008,5.8174,5.7758,5.7758,966377,0
1992-03-24,5.8174,5.8671,5.7096,5.7096,471122,0
1992-03-25,5.7096,5.842,5.7096,5.8174,652619,0
1992-03-26,5.8671,5.8671,5.6679,5.6847,896383,0
1992-03-27,5.7096,5.7342,5.5355,5.5355,845217,0
1992-03-30,5.5355,5.552,5.3943,5.3943,513116,0
1992-03-31,5.3943,5.5355,5.3782,5.5355,628484,0
1992-04-01,5.4858,5.4858,5.3943,5.461,484638,0
1992-04-02,5.4858,5.5355,5.4196,5.4444,389546,0
1992-04-03,5.4444,5.4444,5.3532,5.3532,469671,0
1992-04-06,5.3532,5.3943,5.3117,5.3532,1168629,0
1992-04-07,5.3782,5.3782,5.3532,5.3532,126471,0
1992-04-08,5.287,5.3117,5.1711,5.2205,842322,0
1992-04-09,5.2205,5.3285,5.2205,5.287,1052782,0
1992-04-10,5.287,5.3782,5.287,5.3532,338860,0
1992-04-13,5.3532,5.3532,5.3285,5.3532,369755,0
1992-04-14,5.4444,5.4858,5.3943,5.4196,1507008,0
1992-04-15,5.4196,5.4196,5.3285,5.3532,1219314,0
1992-04-16,5.3285,5.3532,5.287,5.3117,1204833,0
1992-04-20,5.287,5.3117,5.2456,5.3117,737090,0
1992-04-21,5.3285,5.3285,4.9721,5.0382,933070,0
1992-04-22,5.0881,5.1295,5.0382,5.1295,4817404,0
1992-04-23,5.1295,5.1295,5.0382,5.0631,580696,0
1992-04-24,5.0881,5.1046,5.0382,5.0382,614484,0
1992-04-27,5.0631,5.1711,5.0631,5.1543,916655,0
1992-04-28,5.1543,5.1543,5.0631,5.0881,623659,0
1992-04-29,5.0881,5.1543,5.0881,5.0881,802259,0
1992-04-30,5.0881,5.2456,5.0881,5.2456,1634925,0
1992-05-01,5.2619,5.2619,5.1958,5.2619,870319,0
1992-05-04,5.2619,5.3285,5.2619,5.3117,912314,0
1992-05-05,5.3532,5.3532,5.3117,5.3117,856799,0
1992-05-06,5.3117,5.3285,5.2205,5.287,1292205,0
1992-05-07,5.3285,5.3532,5.3117,5.3285,814326,0
1992-05-08,5.3285,5.3285,5.287,5.3285,340307,0
1992-05-11,5.3285,5.3285,5.3117,5.3285,259693,0
1992-05-12,5.3285,5.3532,5.3117,5.3285,1942890,0
1992-05-13,5.3532,5.3532,5.287,5.3117,447471,0
1992-05-14,5.3532,5.3532,5.2205,5.2205,338377,0
1992-05-15,5.2456,5.2456,5.1711,5.1711,615934,0
1992-05-18,5.1958,5.2205,5.1711,5.2205,468707,0
1992-05-19,5.2619,5.3117,5.2456,5.2619,622691,0
1992-05-20,5.3117,5.3117,5.2619,5.2619,186805,0
1992-05-21,5.287,5.3532,5.287,5.3285,1517626,0
1992-05-22,5.3285,5.3285,5.2619,5.287,1145944,0
1992-05-26,5.2702,5.287,5.1958,5.2205,636206,0
1992-05-27,5.1958,5.1958,5.0881,5.1295,1099119,0
1992-05-28,5.1543,5.1543,5.0881,5.113,445537,0
1992-05-29,5.1295,5.1543,5.0881,5.1295,1111672,0
1992-06-01,5.1295,5.1792,5.1295,5.1295,534357,0
1992-06-02,5.1295,5.1543,5.113,5.1295,236527,0
1992-06-03,5.1295,5.1543,5.0881,5.1543,1527283,0
1992-06-04,5.1958,5.2456,5.1543,5.2456,1115052,0
1992-06-05,5.5105,5.5355,5.3367,5.3782,3451828,0
1992-06-08,5.3782,5.3782,5.3117,5.3782,1238141,0
1992-06-09,5.3782,5.4693,5.3532,5.4444,785846,0
1992-06-10,5.4939,5.4939,5.4693,5.4939,462913,0
1992-06-11,5.4939,5.4939,5.4196,5.4196,494291,0
1992-06-12,5.4693,5.4693,5.3782,5.4196,526632,0
1992-06-15,5.4031,5.4693,5.4031,5.4444,212388,0
1992-06-16,5.4939,5.4939,5.4444,5.4444,109092,0
1992-06-17,5.3782,5.4444,5.3117,5.3367,1124707,0
1992-06-18,5.287,5.3782,5.287,5.3782,620759,0
1992-06-19,5.4031,5.4196,5.2456,5.3117,1363163,0
1992-06-22,5.3117,5.3117,5.1792,5.1958,822532,0
1992-06-23,5.2456,5.2456,4.9968,4.9968,1158493,0
1992-06-24,4.9968,5.1958,4.864,5.1958,1110221,0
1992-06-25,5.2205,5.287,5.1958,5.287,838464,0
1992-06-26,5.287,5.287,5.0631,5.113,490429,0
1992-06-29,5.0631,5.0881,5.0217,5.0881,632345,0
1992-06-30,5.0217,5.0631,5.0217,5.0631,1996469,0
1992-07-01,5.0631,5.113,5.0382,5.0382,1659543,0
1992-07-02,5.0881,5.113,4.9721,4.9968,2403390,0
1992-07-06,5.0382,5.113,5.0382,5.0631,1751741,0
1992-07-07,5.0631,5.113,5.0631,5.0631,558491,0
1992-07-08,5.0382,5.0382,4.8892,4.9554,1074020,0
1992-07-09,4.9554,5.0631,4.9554,5.0382,368788,0
1992-07-10,5.0881,5.0881,5.0217,5.0217,1911995,0
1992-07-13,5.0217,5.1543,4.9968,5.1295,1382470,0
1992-07-14,5.0217,5.0217,4.864,4.8892,3173789,0
1992-07-15,4.864,4.8892,4.7733,4.8892,2617230,0
1992-07-16,4.8892,4.9554,4.864,4.9554,899761,0
1992-07-17,4.9554,5.0217,4.8892,5.0217,589867,0
1992-07-20,4.9721,5.0631,4.9554,5.0217,476433,0
1992-07-21,5.0217,5.0382,4.9554,4.9721,1120842,0
1992-07-22,4.9721,4.9968,4.9721,4.9968,345137,0
1992-07-23,5.0217,5.0631,4.9968,5.0217,821083,0
1992-07-24,4.9968,5.0217,4.9721,5.0217,291072,0
1992-07-27,5.0382,5.0382,4.9721,5.0217,381820,0
1992-07-28,5.0217,5.0382,4.9968,5.0382,764604,0
1992-07-29,5.0631,5.0631,4.9968,4.9968,523736,0
1992-07-30,4.9968,5.0217,4.9721,4.9968,1317787,0
1992-07-31,4.9968,5.0217,4.9554,4.9968,636688,0
1992-08-03,4.9968,4.9968,4.9554,4.9554,535322,0
1992-08-04,4.9721,4.9721,4.9305,4.9305,925349,0
1992-08-05,4.9057,4.9305,4.8145,4.864,1049886,0
1992-08-06,4.8393,4.9305,4.8145,4.9305,351893,0
1992-08-07,4.9305,4.9721,4.8892,4.8892,270318,0
1992-08-10,4.8892,4.8892,4.8393,4.864,975065,0
1992-08-11,4.864,4.864,4.7068,4.798,1095743,0
1992-08-12,4.798,4.8393,4.798,4.798,668065,0
1992-08-13,4.8145,4.8393,4.7733,4.7733,282386,0
1992-08-14,4.7733,4.8145,4.7733,4.8145,643932,0
1992-08-17,4.8145,4.8145,4.7733,4.798,295899,0
1992-08-18,4.798,4.8393,4.7733,4.8145,724060,0
1992-08-19,4.8393,4.8393,4.748,4.748,610143,0
1992-08-20,4.748,4.748,4.7068,4.7317,203701,0
1992-08-21,4.7317,4.7733,4.7317,4.7733,307964,0
1992-08-24,4.7068,4.7068,4.591,4.591,471122,0
1992-08-25,4.5992,4.7317,4.5992,4.7317,1700568,0
1992-08-26,4.7567,4.8228,4.6653,4.6903,1600651,0
1992-08-27,4.6653,4.7733,4.6653,4.7317,580214,0
1992-08-28,4.7567,4.7567,4.7068,4.7317,713440,0
1992-08-31,4.7068,4.7567,4.6903,4.7317,260659,0
1992-09-01,4.7317,4.7567,4.6903,4.6903,408851,0
1992-09-02,4.7068,4.7733,4.7068,4.7733,997755,0
1992-09-03,4.7733,4.798,4.7567,4.7733,604349,0
1992-09-04,4.8228,4.864,4.798,4.798,921969,0
1992-09-08,4.8228,4.8228,4.7317,4.7317,247628,0
1992-09-09,4.7567,4.7567,4.6653,4.6903,686409,0
1992-09-10,4.6903,4.7317,4.6653,4.7068,879973,0
1992-09-11,4.7567,4.8228,4.7567,4.798,977962,0
1992-09-14,4.8478,4.9305,4.8478,4.864,1126152,0
1992-09-15,4.864,4.864,4.798,4.8228,1077885,0
1992-09-16,4.8228,4.8228,4.7567,4.7567,180531,0
1992-09-17,4.7733,4.7733,4.7068,4.7317,552215,0
1992-09-18,4.7733,4.8478,4.7567,4.8478,614965,0
1992-09-21,4.8228,4.8478,4.7567,4.798,499117,0
1992-09-22,4.8478,4.8892,4.7733,4.798,327758,0
1992-09-23,4.798,4.798,4.7317,4.7733,420920,0
1992-09-24,4.7733,4.7733,4.6903,4.7068,567659,0
1992-09-25,4.7068,4.7068,4.6653,4.6653,1963166,0
1992-09-28,4.6903,4.7068,4.6653,4.7068,461948,0
1992-09-29,4.7068,4.7068,4.6158,4.6653,859218,0
1992-09-30,4.6653,4.7068,4.6653,4.6653,1207245,0
1992-10-01,4.6653,4.6653,4.5492,4.5741,1074983,0
1992-10-02,4.5741,4.5992,4.5492,4.5492,1545620,0
1992-10-05,4.5492,4.5492,4.3258,4.533,848114,0
1992-10-06,4.5992,4.6653,4.5741,4.5992,1066779,0
1992-10-07,4.5992,4.7068,4.5741,4.7068,563801,0
1992-10-08,4.6903,4.7317,4.6406,4.7068,642480,0
1992-10-09,4.7317,4.7567,4.6903,4.7567,485604,0
1992-10-12,4.7733,4.798,4.7567,4.7733,205150,0
1992-10-13,4.7733,4.8478,4.7567,4.7733,623659,0
1992-10-14,4.798,4.8478,4.7317,4.8228,646826,0
1992-10-15,4.798,4.8478,4.798,4.8228,2817553,0
1992-10-16,4.7733,5.0962,4.7733,5.0466,1228003,0
1992-10-19,5.0962,5.3367,5.0962,5.3199,1250691,0
1992-10-20,5.2702,5.2951,5.1792,5.2536,610143,0
1992-10-21,5.2702,5.3199,5.2288,5.2702,933070,0
1992-10-22,5.2951,5.2951,5.2702,5.2702,181012,0
1992-10-23,5.2951,5.3612,5.2951,5.3199,1698640,0
1992-10-26,5.3367,5.3367,5.2288,5.2951,159293,0
1992-10-27,5.3367,5.3612,5.2951,5.2951,442160,0
1992-10-28,5.3863,5.4526,5.3367,5.4113,1022370,0
1992-10-29,5.4113,5.4275,5.3612,5.4275,1755602,0
1992-10-30,5.4275,5.4774,5.3612,5.3612,676270,0
1992-11-02,5.3863,5.4275,5.3863,5.4113,1675473,0
1992-11-03,5.4526,5.4939,5.3863,5.3863,946103,0
1992-11-04,5.4113,5.4113,5.3612,5.4113,673379,0
1992-11-05,5.3863,5.4774,5.3863,5.4526,241838,0
1992-11-06,5.4939,5.4939,5.4275,5.4774,376510,0
1992-11-09,5.4774,5.519,5.4275,5.4939,490429,0
1992-11-10,5.4774,5.5686,5.4774,5.519,809980,0
1992-11-11,5.5686,5.7262,5.5686,5.7262,1025749,0
1992-11-12,5.7427,5.7427,5.5853,5.6096,445057,0
1992-11-13,5.5853,5.6349,5.5853,5.5853,134674,0
1992-11-16,5.6349,5.6349,5.5438,5.5853,325343,0
1992-11-17,5.5853,5.6096,5.5853,5.5853,348514,0
1992-11-18,5.6096,5.6096,5.5853,5.6096,256316,0
1992-11-19,5.6096,5.6599,5.6096,5.6096,938379,0
1992-11-20,5.6599,5.7262,5.6349,5.6763,427678,0
1992-11-23,5.7014,5.7509,5.6847,5.7509,734679,0
1992-11-24,5.7509,5.7675,5.7262,5.7262,969273,0
1992-11-25,5.7262,5.7509,5.6847,5.7014,466778,0
1992-11-27,5.7509,5.7509,5.7262,5.7262,106678,0
1992-11-30,5.7675,5.842,5.7509,5.842,937897,0
1992-12-01,5.8174,5.842,5.7509,5.7675,1710705,0
1992-12-02,5.7675,5.8174,5.7509,5.7675,236527,0
1992-12-03,5.7924,5.842,5.7924,5.8174,351893,0
1992-12-04,5.8586,5.9083,5.842,5.9083,237490,0
1992-12-07,5.9332,5.9497,5.9332,5.9332,305553,0
1992-12-08,5.9332,5.9332,5.8835,5.9332,261624,0
1992-12-09,5.9332,5.9332,5.8586,5.8586,571524,0
1992-12-10,5.8835,5.8835,5.8174,5.842,413197,0
1992-12-11,5.8174,5.8174,5.7509,5.7924,512152,0
1992-12-14,5.7509,5.7675,5.6847,5.7675,896383,0
1992-12-15,5.7675,5.7675,5.6847,5.7014,482706,0
1992-12-16,5.7509,5.7675,5.6847,5.7675,455675,0
1992-12-17,5.7509,5.8174,5.7509,5.8174,478847,0
1992-12-18,5.8586,5.8835,5.842,5.8835,974100,0
1992-12-21,5.9083,5.9083,5.8174,5.9083,365407,0
1992-12-22,5.9332,5.9996,5.9083,5.9332,412712,0
1992-12-23,5.9497,6.0244,5.9332,6.0244,495258,0
1992-12-24,6.0244,6.0409,5.9996,6.0244,121159,0
1992-12-28,6.0409,6.0409,5.9996,6.0409,324858,0
1992-12-29,6.0244,6.0409,5.9083,5.9332,1258415,0
1992-12-30,5.9332,5.9332,5.8174,5.842,905556,0
1992-12-31,5.8835,5.9332,5.8586,5.9332,348514,0
1993-01-04,5.9332,5.9497,5.8835,5.9497,367821,0
1993-01-05,5.9332,5.9332,5.842,5.8586,349962,0
1993-01-06,5.8586,5.8835,5.8174,5.8835,903627,0
1993-01-07,5.9497,6.1073,5.9497,6.0409,2159626,0
1993-01-08,6.0909,6.248,6.0909,6.1986,1287375,0
1993-01-11,6.1818,6.1986,6.0658,6.1986,2043774,0
1993-01-12,6.1818,6.1986,6.1322,6.1986,522285,0
1993-01-13,6.4303,6.538,6.2731,6.4055,1722778,0
1993-01-14,6.4721,6.6542,6.4303,6.6293,1977647,0
1993-01-15,6.6293,6.6293,6.3392,6.4721,6396333,0
1993-01-18,6.4721,6.4721,6.4303,6.4469,354307,0
1993-01-19,6.4303,6.5216,6.3807,6.4721,632345,0
1993-01-20,6.5216,6.5877,6.4055,6.4055,1039264,0
1993-01-21,6.3807,6.3807,6.1818,6.2894,1365576,0
1993-01-22,6.2731,6.4055,6.1986,6.4055,932588,0
1993-01-25,6.4055,6.4303,6.3558,6.4303,614001,0
1993-01-26,6.4303,6.6293,6.4303,6.6127,843286,0
1993-01-27,6.6127,6.6293,6.3558,6.3807,1133391,0
1993-01-28,6.4055,6.4967,6.3807,6.4469,279004,0
1993-01-29,6.4303,6.4469,6.3558,6.4469,237490,0
1993-02-01,6.5631,6.6791,6.5631,6.5877,908451,0
1993-02-02,6.5877,6.6956,6.5631,6.6956,558973,0
1993-02-03,6.8364,6.9941,6.8364,6.8613,1969439,0
1993-02-04,6.9525,7.0602,6.903,6.9525,1271926,0
1993-02-05,6.8613,6.9276,6.7867,6.8778,1089468,0
1993-02-08,6.9525,7.1265,6.9276,7.1101,2009504,0
1993-02-09,7.0602,7.0602,6.903,6.969,570077,0
1993-02-10,6.9941,7.0602,6.9941,7.0353,833634,0
1993-02-11,7.0353,7.0602,6.969,7.0187,443126,0
1993-02-12,7.0187,7.0602,6.969,7.0602,858249,0
1993-02-16,6.9276,6.9276,6.5216,6.5631,1448598,0
1993-02-17,6.6293,6.6293,6.4303,6.4721,890107,0
1993-02-18,6.4967,6.5216,6.2231,6.3392,1805802,0
1993-02-19,6.3392,6.3392,6.1986,6.2731,523736,0
1993-02-22,6.2731,6.4055,6.2731,6.4055,613037,0
1993-02-23,6.4055,6.4055,6.2977,6.3392,252937,0
1993-02-24,6.364,6.6127,6.3392,6.6127,432021,0
1993-02-25,6.6376,6.7038,6.6376,6.7038,949484,0
1993-02-26,6.7455,6.911,6.7455,6.8613,546423,0
1993-03-01,6.8198,6.9774,6.8198,6.8613,520840,0
1993-03-02,6.8863,6.9525,6.8364,6.8863,418023,0
1993-03-03,6.8863,6.9276,6.8613,6.8613,1029610,0
1993-03-04,6.8198,6.8198,6.5631,6.7288,434919,0
1993-03-05,6.7455,6.8364,6.7455,6.7952,404026,0
1993-03-08,6.8364,6.8364,6.7952,6.7952,769432,0
1993-03-09,6.7952,6.7952,6.7455,6.7701,450847,0
1993-03-10,6.7952,6.8613,6.7038,6.8613,1162837,0
1993-03-11,6.911,6.9525,6.8613,6.8613,497189,0
1993-03-12,6.8863,6.8863,6.7701,6.8198,111989,0
1993-03-15,6.8613,6.8863,6.8198,6.8613,211909,0
1993-03-16,6.8364,6.911,6.8364,6.8863,226387,0
1993-03-17,6.9276,7.0686,6.9276,6.9525,1130497,0
1993-03-18,6.9276,7.0686,6.9276,7.0686,1362196,0
1993-03-19,7.0933,7.1101,7.0187,7.0686,255833,0
1993-03-22,7.0437,7.0437,6.9525,6.9774,369755,0
1993-03-23,7.002,7.002,6.7952,6.7952,1261792,0
1993-03-24,6.7455,6.7455,5.9083,6.0244,5781851,0
1993-03-25,6.0658,6.1818,5.9748,6.1567,6706713,0
1993-03-26,6.1818,6.2977,6.1567,6.2977,1336132,0
1993-03-29,6.248,6.2731,6.1157,6.1157,768466,0
1993-03-30,6.1567,6.1567,5.9332,6.0244,785362,0
1993-03-31,6.0244,6.0909,5.9996,6.0244,878523,0
1993-04-01,5.9748,6.0909,5.7924,5.8174,1217384,0
1993-04-02,5.6349,5.7509,5.5025,5.7509,3183446,0
1993-04-05,5.7924,5.842,5.6349,5.6847,1515213,0
1993-04-06,5.6847,5.7262,5.6599,5.7014,1003545,0
1993-04-07,5.6847,5.7262,5.6349,5.7262,604349,0
1993-04-08,5.7014,5.7509,5.6599,5.7014,601935,0
1993-04-12,5.7262,5.9497,5.7262,5.9497,741436,0
1993-04-13,5.9332,6.1322,5.9332,6.0658,415126,0
1993-04-14,6.1157,6.2231,6.0909,6.2231,766537,0
1993-04-15,6.2231,6.2231,6.1567,6.1818,475948,0
1993-04-16,6.1567,6.2066,6.0244,6.0409,1001130,0
1993-04-19,5.9748,5.9748,5.842,5.8835,655996,0
1993-04-20,5.8586,5.8586,5.7262,5.7509,720196,0
1993-04-21,5.7014,5.9748,5.7014,5.9083,1401778,0
1993-04-22,5.9083,6.2066,5.9083,6.1818,1040715,0
1993-04-23,6.1818,6.1818,6.1157,6.1567,676755,0
1993-04-26,6.1322,6.1567,5.9497,5.9996,1202421,0
1993-04-27,6.0244,6.0409,5.8586,5.9083,234596,0
1993-04-28,5.8835,5.9996,5.8835,5.9748,424299,0
1993-04-29,5.9497,6.0409,5.9083,6.0409,339825,0
1993-04-30,6.0409,6.0409,5.9332,5.9497,306518,0
1993-05-03,5.9497,5.9497,5.8586,5.9083,663237,0
1993-05-04,5.9497,6.2731,5.9497,6.248,1428328,0
1993-05-05,6.2977,6.389,6.2977,6.364,1146909,0
1993-05-06,6.389,6.4551,6.3145,6.3145,942242,0
1993-05-07,6.2731,6.364,6.248,6.364,301206,0
1993-05-10,6.364,6.4055,6.3392,6.389,409820,0
1993-05-11,6.389,6.4303,6.3145,6.4303,728401,0
1993-05-12,6.4303,6.4551,6.4055,6.4551,630413,0
1993-05-13,6.4551,6.4967,6.4303,6.4551,407889,0
1993-05-14,6.4303,6.4303,6.389,6.4055,244249,0
1993-05-17,6.4551,6.5465,6.4055,6.4551,950931,0
1993-05-18,6.4551,6.5216,6.4055,6.4303,783916,0
1993-05-19,6.4055,6.4801,6.389,6.4055,478358,0
1993-05-20,6.4801,6.5216,6.4303,6.4551,809015,0
1993-05-21,6.4801,6.4801,6.2731,6.389,364443,0
1993-05-24,6.2977,6.3224,6.2066,6.2317,813358,0
1993-05-25,6.248,6.2731,6.1818,6.2066,1407088,0
1993-05-26,6.1818,6.248,6.1567,6.248,466778,0
1993-05-27,6.2977,6.389,6.2317,6.2731,1763807,0
1993-05-28,6.2731,6.2731,6.2066,6.2317,211426,0
1993-06-01,6.2317,6.2317,6.1567,6.1818,391472,0
1993-06-02,6.1818,6.2317,6.1567,6.2317,280938,0
1993-06-03,6.2317,6.389,6.2317,6.3392,716818,0
1993-06-04,6.3392,6.5711,6.3392,6.5465,1560588,0
1993-06-07,6.5216,6.5962,6.364,6.364,5590699,0
1993-06-08,6.364,6.389,6.3224,6.3392,614484,0
1993-06-09,6.3392,6.364,6.3224,6.3392,801773,0
1993-06-10,6.364,6.4303,6.3392,6.389,495258,0
1993-06-11,6.4303,6.4551,6.3224,6.3224,442643,0
1993-06-14,6.3224,6.3392,6.2731,6.2731,443606,0
1993-06-15,6.2731,6.3224,6.248,6.2977,211909,0
1993-06-16,6.2977,6.3392,6.248,6.2731,614484,0
1993-06-17,6.2731,6.2731,6.1404,6.2317,1002582,0
1993-06-18,6.2317,6.2317,6.1157,6.1404,752538,0
1993-06-21,6.1404,6.1567,6.0244,6.1157,837978,0
1993-06-22,6.1404,6.1818,6.1157,6.1404,687373,0
1993-06-23,6.1404,6.1404,6.0658,6.1157,1637821,0
1993-06-24,6.2977,6.6376,6.2731,6.6127,5112820,0
1993-06-25,6.5711,6.7038,6.5711,6.6874,1361231,0
1993-06-28,6.7038,7.3005,6.7038,7.2507,3334535,0
1993-06-29,7.2507,7.2507,7.0271,7.1183,1517143,0
1993-06-30,7.0933,7.1844,7.0933,7.1427,594210,0
1993-07-01,7.1183,7.1427,7.0686,7.0933,871287,0
1993-07-02,7.0521,7.0686,6.9774,6.9774,299760,0
1993-07-06,7.0271,7.0686,7.0271,7.0686,671444,0
1993-07-07,7.0933,7.0933,7.0686,7.0686,398232,0
1993-07-08,7.0686,7.0933,7.0521,7.0521,1386331,0
1993-07-09,7.0686,7.2507,7.0686,7.2343,694130,0
1993-07-12,7.2092,7.3257,7.2092,7.2343,647792,0
1993-07-13,7.2507,7.4166,7.2343,7.3501,1462117,0
1993-07-14,7.3257,7.3501,7.2092,7.2507,371686,0
1993-07-15,7.3005,7.3257,7.2507,7.2507,1066779,0
1993-07-16,7.2507,7.2755,7.2507,7.2507,478847,0
1993-07-19,7.2507,7.3005,7.2507,7.2507,503945,0
1993-07-20,7.2507,7.3257,7.2507,7.2507,554148,0
1993-07-21,7.2507,7.3005,7.2507,7.3005,496705,0
1993-07-22,7.3005,7.3005,7.2343,7.2343,447951,0
1993-07-23,7.2507,7.2507,7.0933,7.0933,419949,0
1993-07-26,7.1183,7.1183,7.0933,7.0933,345619,0
1993-07-27,7.1183,7.2343,7.0933,7.2343,607244,0
1993-07-28,7.2755,7.4415,7.2507,7.4166,1193247,0
1993-07-29,7.4166,7.5077,7.3917,7.4415,713921,0
1993-07-30,7.483,7.483,7.3917,7.3917,275143,0
1993-08-02,7.4166,7.5489,7.3917,7.4415,863079,0
1993-08-03,7.4415,7.4415,7.3917,7.3917,526632,0
1993-08-04,7.3917,7.3917,7.3501,7.3667,899761,0
1993-08-05,7.3501,7.3917,7.3257,7.3501,222525,0
1993-08-06,7.3257,7.3667,7.2507,7.3005,189704,0
1993-08-09,7.3005,7.4582,7.2755,7.4166,418989,0
1993-08-10,7.3917,7.3917,7.3501,7.3667,351411,0
1993-08-11,7.3917,7.4166,7.3667,7.3917,482224,0
1993-08-12,7.3917,7.5324,7.3917,7.5077,1033467,0
1993-08-13,7.5324,7.5741,7.4582,7.5324,583591,0
1993-08-16,7.5489,7.6653,7.5077,7.6406,666133,0
1993-08-17,7.6237,7.9883,7.6237,7.9883,2564616,0
1993-08-18,8.0297,8.0795,7.6406,7.7145,2650538,0
1993-08-19,7.7145,7.7811,7.6237,7.6237,1474184,0
1993-08-20,7.6237,7.6237,7.3501,7.483,1291721,0
1993-08-23,7.4415,7.6899,7.4415,7.6406,461467,0
1993-08-24,7.6899,7.8972,7.6899,7.8972,1888345,0
1993-08-25,7.8722,7.8972,7.7811,7.806,547872,0
1993-08-26,7.7811,7.806,7.5741,7.6653,696545,0
1993-08-27,7.6484,7.6484,7.3917,7.4166,1075950,0
1993-08-30,7.4582,7.5989,7.3917,7.5489,1333232,0
1993-08-31,7.5489,7.7398,7.5324,7.6653,1213039,0
1993-09-01,7.6653,7.6899,7.5489,7.5489,391472,0
1993-09-02,7.5989,7.7398,7.5989,7.7398,461467,0
1993-09-03,7.7145,7.7811,7.6484,7.6653,660824,0
1993-09-07,7.6484,7.6899,7.5077,7.5077,363959,0
1993-09-08,7.483,7.483,7.3501,7.3501,447471,0
1993-09-09,7.3667,7.4582,7.3501,7.4415,398716,0
1993-09-10,7.483,7.5741,7.4415,7.5489,385684,0
1993-09-13,7.5489,7.5989,7.5324,7.5741,488499,0
1993-09-14,7.5324,7.5324,7.4415,7.5324,154946,0
1993-09-15,7.5324,7.5324,7.2755,7.2755,6644445,0
1993-09-16,7.3667,7.3667,7.3257,7.3257,586490,0
1993-09-17,7.3667,7.5489,7.3257,7.5489,629932,0
1993-09-20,7.5489,7.6899,7.5077,7.5077,842322,0
1993-09-21,7.5489,7.6237,7.483,7.5324,945139,0
1993-09-22,7.5077,7.7398,7.5077,7.7398,1449566,0
1993-09-23,7.7564,7.9883,7.7564,7.9633,2774594,0
1993-09-24,7.922,7.922,7.8309,7.8309,1407088,0
1993-09-27,7.8309,7.8972,7.8309,7.8474,271281,0
1993-09-28,7.8722,8.0546,7.8722,8.0134,2029296,0
1993-09-29,8.0134,8.0297,7.9633,8.0297,908451,0
1993-09-30,8.0134,8.0795,7.9633,8.0546,1488664,0
1993-10-01,8.0795,8.1955,8.0546,8.1292,691237,0
1993-10-04,8.1455,8.1955,8.1292,8.1709,1194213,0
1993-10-05,8.1709,8.4441,8.1292,8.4441,1333232,0
1993-10-06,8.4441,8.535,8.419,8.4937,3371215,0
1993-10-07,8.469,8.5102,8.2367,8.2617,1815455,0
1993-10-08,8.2617,8.2617,8.1709,8.2205,702820,0
1993-10-11,8.2367,8.3115,8.2205,8.3115,1029128,0
1993-10-12,8.3281,8.4937,8.3281,8.353,2460350,0
1993-10-13,8.3778,8.3778,8.3115,8.353,541111,0
1993-10-14,8.3778,8.7424,8.353,8.7011,2065016,0
1993-10-15,8.7929,8.8579,8.767,8.8335,2198726,0
1993-10-18,8.8095,8.8095,8.5849,8.5849,1065817,0
1993-10-19,8.61,8.651,8.4441,8.4441,397750,0
1993-10-20,8.4441,8.4441,8.2367,8.3281,823015,0
1993-10-21,8.2869,8.4441,8.2869,8.4024,726955,0
1993-10-22,8.4024,8.5102,8.3778,8.469,329206,0
1993-10-25,8.469,8.5849,8.4441,8.469,918589,0
1993-10-26,8.469,8.535,8.4024,8.419,803223,0
1993-10-27,8.4441,8.5601,8.419,8.535,379890,0
1993-10-28,8.535,8.8095,8.5102,8.7173,1602582,0
1993-10-29,8.7011,8.7173,8.61,8.7011,345137,0
1993-11-01,8.676,8.7011,8.5102,8.535,930173,0
1993-11-02,8.4937,8.5102,8.2205,8.3281,1631545,0
1993-11-03,8.3778,8.3778,8.1455,8.1955,1396951,0
1993-11-04,8.1709,8.5102,8.1292,8.2205,1238141,0
1993-11-05,8.1455,8.469,8.1292,8.4024,1365094,0
1993-11-08,8.4024,8.4024,8.2367,8.3115,1158493,0
1993-11-09,8.3778,8.469,8.3281,8.4024,423812,0
1993-11-10,8.4024,8.419,8.3778,8.4024,427678,0
1993-11-11,8.4441,8.4441,8.3115,8.353,353823,0
1993-11-12,8.3778,8.3778,8.3115,8.353,412712,0
1993-11-15,8.3115,8.3281,8.2617,8.2869,131297,0
1993-11-16,8.2367,8.2617,8.0546,8.1292,279971,0
1993-11-17,8.1455,8.1455,7.922,7.9633,722614,0
1993-11-18,7.8722,7.8722,7.7564,7.806,831218,0
1993-11-19,7.7564,7.8722,7.7145,7.8722,445537,0
1993-11-22,7.8309,8.0297,7.8309,8.0297,598555,0
1993-11-23,8.1955,8.3365,8.1709,8.27,1185041,0
1993-11-24,8.2869,8.5686,8.2869,8.5686,624619,0
1993-11-26,8.61,8.676,8.61,8.676,651652,0
1993-11-29,8.676,8.767,8.676,8.767,1470805,0
1993-11-30,8.7504,8.8421,8.7504,8.8421,1132909,0
1993-12-01,8.8177,8.9985,8.7929,8.9332,1895585,0
1993-12-02,9.1807,9.1807,8.8826,8.9586,3096558,0
1993-12-03,8.9749,8.9749,8.7504,8.8177,689787,0
1993-12-06,8.8421,8.8826,8.767,8.767,502012,0
1993-12-07,8.7258,8.8177,8.6346,8.767,802739,0
1993-12-08,8.7929,8.9586,8.767,8.8826,1425429,0
1993-12-09,8.8657,8.9985,8.8657,8.9077,425747,0
1993-12-10,8.8826,8.8826,8.7929,8.8177,369269,0
1993-12-13,8.7504,8.7504,8.6598,8.676,192599,0
1993-12-14,8.6598,8.7011,8.5686,8.61,594694,0
1993-12-15,8.6598,8.8421,8.6346,8.8177,787294,0
1993-12-16,8.8826,8.9332,8.7929,8.8177,579244,0
1993-12-17,8.8421,8.8826,8.767,8.7929,331618,0
1993-12-20,8.7929,8.8177,8.7258,8.7929,1136287,0
1993-12-21,8.7504,8.7929,8.6598,8.7011,558973,0
1993-12-22,8.676,8.676,8.469,8.5686,644896,0
1993-12-23,8.61,8.7929,8.5849,8.767,421402,0
1993-12-27,8.7504,8.8177,8.7504,8.7929,496220,0
1993-12-28,8.8177,8.9332,8.7504,8.767,2427045,0
1993-12-29,8.7258,8.7258,8.61,8.6598,647792,0
1993-12-30,8.6598,8.7011,8.61,8.6346,720680,0
1993-12-31,8.61,8.7011,8.61,8.7011,64199,0
1994-01-03,8.7011,8.7011,8.5849,8.5849,803703,0
1994-01-04,8.5849,8.7504,8.5437,8.6598,2793898,0
1994-01-05,8.6346,8.7011,8.5686,8.61,705234,0
1994-01-06,8.676,8.7504,8.5187,8.5187,601451,0
1994-01-07,8.5437,8.7011,8.4522,8.676,1817388,0
1994-01-10,8.7011,8.8826,8.7011,8.8657,1929858,0
1994-01-11,8.8177,8.8826,8.7011,8.7258,886732,0
1994-01-12,8.767,8.7929,8.7011,8.7011,1413363,0
1994-01-13,8.676,8.7011,8.6346,8.6598,615934,0
1994-01-14,8.676,8.767,8.61,8.6346,1063400,0
1994-01-17,8.5187,8.676,8.5187,8.5686,760745,0
1994-01-18,8.5686,8.7258,8.4937,8.7258,1116496,0
1994-01-19,8.767,8.8826,8.767,8.8657,1226556,0
1994-01-20,8.8826,8.8826,8.7929,8.7929,861147,0
1994-01-21,8.767,9.0232,8.767,8.9749,1165252,0
1994-01-24,8.9749,9.1158,8.9749,9.0232,847148,0
1994-01-25,8.9985,9.0232,8.9332,8.9332,799841,0
1994-01-26,8.9077,8.9749,8.8421,8.9749,1394054,0
1994-01-27,8.9077,9.0908,8.9077,8.9586,608210,0
1994-01-28,8.9332,9.0489,8.9332,9.0232,267421,0
1994-01-31,8.9985,9.1653,8.9749,9.0908,260659,0
1994-02-01,9.0489,9.2067,8.9749,9.2067,1358332,0
1994-02-02,9.2067,9.505,9.2067,9.505,1272898,0
1994-02-03,9.4811,9.595,9.4811,9.554,970234,0
1994-02-04,9.531,9.57,9.1394,9.1653,598555,0
1994-02-07,9.1158,9.257,9.1158,9.1394,660824,0
1994-02-08,9.1807,9.3727,9.1394,9.2067,507324,0
1994-02-09,9.1807,9.257,9.1653,9.2067,602897,0
1994-02-10,9.2317,9.2317,9.1394,9.1394,1507971,0
1994-02-11,9.0908,9.2727,9.0737,9.2317,1847315,0
1994-02-14,9.257,9.296,9.1158,9.257,1417222,0
1994-02-15,9.2727,9.2727,9.1807,9.2317,1196631,0
1994-02-16,9.2067,9.296,9.2067,9.2727,1204833,0
1994-02-17,9.2727,9.2727,9.2317,9.2727,894937,0
1994-02-18,9.2317,9.257,9.1807,9.257,307964,0
1994-02-22,9.2067,9.257,9.1394,9.257,499603,0
1994-02-23,9.2317,9.257,9.1394,9.1394,243285,0
1994-02-24,9.0995,9.0995,8.8177,8.8421,446502,0
1994-02-25,8.8421,8.8421,8.7929,8.7929,337410,0
1994-02-28,8.8421,8.9077,8.8421,8.9077,706681,0
1994-03-01,8.9077,8.9332,8.7258,8.7504,515531,0
1994-03-02,8.7011,8.7011,8.4522,8.5686,726473,0
1994-03-03,8.61,8.9332,8.5849,8.9332,1249242,0
1994-03-04,8.9077,9.2067,8.9077,9.1394,621728,0
1994-03-07,9.1895,9.2317,9.1158,9.1158,283349,0
1994-03-08,9.1394,9.3223,9.1394,9.257,2224310,0
1994-03-09,9.3482,9.3727,9.3057,9.3727,2416424,0
1994-03-10,9.3727,9.3727,9.1895,9.2067,1216417,0
1994-03-11,9.1653,9.2067,9.1394,9.1895,140467,0
1994-03-14,9.2067,9.2317,9.1895,9.2067,753987,0
1994-03-15,9.2067,9.2317,9.1158,9.1394,488979,0
1994-03-16,9.0995,9.1394,9.0737,9.1394,381820,0
1994-03-17,9.1394,9.1653,9.0995,9.1158,530492,0
1994-03-18,9.0995,9.1158,9.0489,9.0737,638138,0
1994-03-21,9.0232,9.0232,8.9077,8.9332,836049,0
1994-03-22,8.9332,8.9332,8.8909,8.9077,361064,0
1994-03-23,8.8909,8.9077,8.7929,8.8657,344653,0
1994-03-24,8.8657,8.9586,8.7929,8.8177,1100087,0
1994-03-25,8.8657,8.8909,8.7929,8.7929,514565,0
1994-03-28,8.8421,8.8421,8.61,8.6598,847148,0
1994-03-29,8.6598,8.6598,8.4772,8.4937,1775878,0
1994-03-30,8.4522,8.4937,8.27,8.2869,904109,0
1994-03-31,8.27,8.27,7.8972,8.1709,739024,0
1994-04-04,8.1543,8.2869,8.0381,8.0795,807566,0
1994-04-05,8.1543,8.3778,8.1543,8.3612,1341440,0
1994-04-06,8.3778,8.4276,8.2869,8.2869,749645,0
1994-04-07,8.2869,8.4772,8.27,8.4522,348033,0
1994-04-08,8.4522,8.4937,8.4024,8.4024,104265,0
1994-04-11,8.4522,8.4772,8.245,8.245,485604,0
1994-04-12,8.27,8.2869,8.245,8.2869,627519,0
1994-04-13,8.2869,8.3612,8.2869,8.3365,409820,0
1994-04-14,8.2869,8.3612,8.27,8.3115,460018,0
1994-04-15,8.2869,8.4276,8.2869,8.4276,294935,0
1994-04-18,8.4522,8.4522,8.1292,8.2869,886249,0
1994-04-19,8.245,8.3365,8.245,8.27,818671,0
1994-04-20,8.2869,8.3612,8.245,8.245,612554,0
1994-04-21,8.2869,8.4024,8.245,8.3778,581658,0
1994-04-22,8.3612,8.4937,8.3612,8.4276,367821,0
1994-04-25,8.4522,8.61,8.4522,8.61,695579,0
1994-04-26,8.6346,8.6346,8.5437,8.5849,446502,0
1994-04-28,8.5437,8.5849,8.4937,8.5437,384715,0
1994-04-29,8.5187,8.5849,8.5187,8.5686,366372,0
1994-05-02,8.5686,8.5686,8.4276,8.4772,618348,0
1994-05-03,8.4937,8.5437,8.3612,8.3778,904109,0
1994-05-04,8.4276,8.4276,8.27,8.4276,516012,0
1994-05-05,8.3778,8.5686,8.3778,8.5686,356237,0
1994-05-06,8.5187,8.5187,8.4024,8.4276,341757,0
1994-05-09,8.4024,8.4522,8.245,8.245,425266,0
1994-05-10,8.245,8.245,7.922,8.0628,1169114,0
1994-05-11,8.0134,8.1292,8.0134,8.0381,2765905,0
1994-05-12,8.0381,8.0381,7.8972,7.9883,4659560,0
1994-05-13,8.0134,8.0134,7.7398,7.806,4907671,0
1994-05-16,7.806,7.8722,7.7398,7.806,1661472,0
1994-05-17,7.7811,8.0381,7.7811,8.0381,1329851,0
1994-05-18,8.1042,8.2205,8.0795,8.1042,995338,0
1994-05-19,8.1709,8.3778,8.1709,8.3365,781502,0
1994-05-20,8.3365,8.4276,8.1955,8.1955,420920,0
1994-05-23,8.2205,8.2205,8.0628,8.0795,135638,0
1994-05-24,8.1292,8.2205,8.1042,8.2036,1103466,0
1994-05-25,8.2036,8.2036,8.1543,8.1789,368308,0
1994-05-26,8.2205,8.2949,8.2205,8.27,418989,0
1994-05-27,8.245,8.5268,8.245,8.4772,382785,0
1994-05-31,8.5268,8.6598,8.5024,8.6432,1041197,0
1994-06-01,8.5933,8.5933,8.5268,8.5437,1250691,0
1994-06-02,8.5933,8.6182,8.5686,8.5933,513597,0
1994-06-03,8.5437,8.6844,8.5268,8.6598,487534,0
1994-06-06,8.6182,8.6432,8.4772,8.5686,359132,0
1994-06-07,8.5686,8.6182,8.5686,8.5933,695095,0
1994-06-08,8.6182,8.7338,8.5933,8.6598,419949,0
1994-06-09,8.6182,8.6432,8.5437,8.5686,182467,0
1994-06-10,8.6182,8.7338,8.6182,8.6598,171359,0
1994-06-13,8.7092,8.8009,8.6432,8.8009,442643,0
1994-06-14,8.8009,8.8263,8.7092,8.7338,589383,0
1994-06-15,8.6844,8.7338,8.5437,8.6432,813843,0
1994-06-16,8.5686,8.6432,8.5024,8.6182,241838,0
1994-06-17,8.6598,8.6598,8.5437,8.5437,125984,0
1994-06-20,8.5024,8.5437,8.3861,8.4109,232663,0
1994-06-21,8.3612,8.4109,8.245,8.4109,403059,0
1994-06-22,8.4276,8.6432,8.4276,8.5933,566214,0
1994-06-23,8.5933,8.5933,8.5024,8.5024,487050,0
1994-06-24,8.4276,8.4276,8.245,8.245,474497,0
1994-06-27,8.1789,8.2205,8.0381,8.1543,301691,0
1994-06-28,8.2036,8.4109,8.1543,8.3365,792121,0
1994-06-29,8.3197,8.5024,8.2949,8.2949,686889,0
1994-06-30,8.245,8.27,8.1789,8.1789,1537418,0
1994-07-01,8.2036,8.3365,8.1543,8.27,1179732,0
1994-07-05,8.245,8.3861,8.245,8.3197,830256,0
1994-07-06,8.3612,8.4772,8.3612,8.4772,1143530,0
1994-07-07,8.4772,8.5024,8.4276,8.4772,960586,0
1994-07-08,8.4522,8.5686,8.4522,8.5437,205631,0
1994-07-11,8.5686,8.5686,8.4276,8.4522,195011,0
1994-07-12,8.4276,8.5437,8.4109,8.5437,358167,0
1994-07-13,8.5686,8.6182,8.4772,8.6182,831218,0
1994-07-14,8.5933,8.5933,8.5437,8.5933,931137,0
1994-07-15,8.5686,8.7504,8.5686,8.7504,236045,0
1994-07-18,8.6432,8.8909,8.6432,8.8263,433953,0
1994-07-19,8.8263,8.8657,8.6598,8.6844,176669,0
1994-07-20,8.6844,8.7092,8.6182,8.6598,504909,0
1994-07-21,8.6432,8.6598,8.5686,8.6598,558973,0
1994-07-22,8.6598,8.8009,8.6598,8.8009,438780,0
1994-07-25,8.8009,8.8263,8.7092,8.8009,746263,0
1994-07-26,8.7753,8.8263,8.7504,8.7753,316174,0
1994-07-27,8.7504,8.7753,8.7338,8.7504,261143,0
1994-07-28,8.7753,8.7753,8.7092,8.7092,307964,0
1994-07-29,8.7338,8.7504,8.6844,8.7338,217701,0
1994-08-01,8.7504,8.8009,8.7338,8.7753,226387,0
1994-08-02,8.7753,8.8263,8.7504,8.7504,597106,0
1994-08-03,8.7504,8.7753,8.7092,8.7753,528563,0
1994-08-04,8.7753,8.7753,8.7092,8.7338,168466,0
1994-08-05,8.7504,8.7504,8.6844,8.6844,400644,0
1994-08-08,8.8009,8.8657,8.7504,8.8263,334032,0
1994-08-09,8.8494,8.8494,8.5933,8.6432,2249410,0
1994-08-10,8.6844,8.7338,8.6182,8.7092,1071609,0
1994-08-11,8.7092,8.7338,8.6598,8.6598,743850,0
1994-08-12,8.6598,8.6844,8.6182,8.6182,939346,0
1994-08-15,8.6598,8.7504,8.6598,8.7338,658413,0
1994-08-16,8.7092,8.7338,8.6432,8.6844,278040,0
1994-08-17,8.7338,8.7338,8.5024,8.5268,2557857,0
1994-08-18,8.4772,8.5268,8.4109,8.4522,2312160,0
1994-08-19,8.4522,8.4522,8.3612,8.3861,284310,0
1994-08-22,8.3861,8.3861,8.27,8.3197,519390,0
1994-08-23,8.3447,8.3447,8.0879,8.27,4129066,0
1994-08-24,8.27,8.4772,8.27,8.2949,1539831,0
1994-08-25,8.3197,8.3861,8.27,8.2949,999685,0
1994-08-26,8.2949,8.3447,8.27,8.2949,953342,0
1994-08-29,8.2949,8.3197,8.27,8.2949,931137,0
1994-08-30,8.3197,8.3861,8.3197,8.3197,1747878,0
1994-08-31,8.3197,8.3197,8.2036,8.2285,757848,0
1994-09-01,8.245,8.2949,8.1789,8.2285,943687,0
1994-09-02,8.1543,8.2036,8.1126,8.1543,1323578,0
1994-09-06,8.1543,8.2036,8.0628,8.1126,660341,0
1994-09-07,8.1543,8.1789,8.0879,8.1126,1041677,0
1994-09-08,8.0628,8.1126,8.0381,8.1126,1764289,0
1994-09-09,8.0879,8.0879,7.9966,8.0879,1266619,0
1994-09-12,8.0879,8.0879,7.972,7.9966,526148,0
1994-09-13,8.0381,8.1789,8.0134,8.1292,510704,0
1994-09-14,8.1789,8.2949,8.1789,8.2949,1064848,0
1994-09-15,8.3861,8.3861,8.3197,8.3447,1741605,0
1994-09-16,8.3447,8.3447,8.245,8.27,353341,0
1994-09-19,8.27,8.3197,8.245,8.245,172809,0
1994-09-20,8.2285,8.2285,8.1292,8.1543,495738,0
1994-09-21,8.1543,8.2036,8.0381,8.0628,1083674,0
1994-09-22,8.0879,8.1543,7.972,7.972,936448,0
1994-09-23,7.922,7.922,7.6237,7.7145,1176353,0
1994-09-26,7.7398,7.8309,7.7398,7.7398,1348680,0
1994-09-27,7.922,8.1126,7.9055,8.0381,3830269,0
1994-09-28,8.0381,8.1789,8.0381,8.1543,890593,0
1994-09-29,8.1543,8.2285,8.0381,8.0628,902658,0
1994-09-30,8.0628,8.1789,8.0628,8.1292,681582,0
1994-10-03,8.1292,8.1543,8.1126,8.1543,601935,0
1994-10-04,8.1543,8.1543,7.9966,8.0381,528080,0
1994-10-05,8.0134,8.0381,7.8807,7.9467,923900,0
1994-10-06,7.9966,7.9966,7.9055,7.9055,605313,0
1994-10-07,7.922,7.972,7.8807,7.8807,351893,0
1994-10-10,7.922,7.972,7.8558,7.9467,3022222,0
1994-10-11,8.0134,8.1789,7.9966,8.1126,2162524,0
1994-10-12,8.3612,8.4772,8.27,8.4359,2146114,0
1994-10-13,8.4772,8.5024,8.3612,8.4772,1254071,0
1994-10-14,8.5024,8.5268,8.4109,8.4772,662754,0
1994-10-17,8.4359,8.5765,8.4359,8.5518,921004,0
1994-10-18,8.5518,8.5518,8.3861,8.4607,425266,0
1994-10-19,8.4607,8.4772,8.2285,8.3447,1034437,0
1994-10-20,8.3197,8.3861,8.3197,8.3447,544975,0
1994-10-21,8.3612,8.3612,8.245,8.3197,236045,0
1994-10-24,8.2949,8.3861,8.2036,8.245,629932,0
1994-10-25,8.245,8.245,8.1126,8.1789,374101,0
1994-10-26,8.2036,8.2285,8.1543,8.1543,547872,0
1994-10-27,8.1789,8.2036,8.1292,8.1789,689304,0
1994-10-28,8.1543,8.4359,8.1543,8.3197,461467,0
1994-10-31,8.3197,8.4607,8.2949,8.4359,983754,0
1994-11-01,8.4607,8.5518,8.4607,8.4772,842322,0
1994-11-02,8.4607,8.4607,8.2949,8.2949,750124,0
1994-11-03,8.27,8.2949,8.1126,8.2036,831218,0
1994-11-04,8.1543,8.1543,8.0628,8.0879,466778,0
1994-11-07,8.0628,8.0879,8.0134,8.0134,586006,0
1994-11-08,8.0134,8.0381,7.9055,8.0134,1182631,0
1994-11-09,8.0628,8.1126,8.0134,8.0879,233148,0
1994-11-10,8.0879,8.3447,8.0879,8.245,484638,0
1994-11-11,8.27,8.2949,8.1543,8.1543,119227,0
1994-11-14,8.1789,8.1789,8.0879,8.1292,597106,0
1994-11-15,8.1543,8.1789,8.0628,8.1126,337410,0
1994-11-16,8.1543,8.1543,7.9966,8.0381,1130497,0
1994-11-17,8.0628,8.1292,7.9467,7.972,593244,0
1994-11-18,7.9055,8.0134,7.9055,7.972,611589,0
1994-11-21,7.9966,8.0134,7.9467,7.9966,560902,0
1994-11-22,7.9966,8.1292,7.972,8.0381,718268,0
1994-11-23,7.972,7.972,7.9055,7.9551,638618,0
1994-11-25,7.9551,8.0213,7.9551,8.0213,113920,0
1994-11-28,8.0213,8.0464,7.9055,7.9551,332585,0
1994-11-29,7.9966,8.0464,7.972,7.9966,564283,0
1994-11-30,8.0711,8.1126,8.0213,8.0464,650204,0
1994-12-01,8.0711,8.0879,7.8807,7.8807,1164768,0
1994-12-02,7.8391,7.9055,7.8391,7.8558,415126,0
1994-12-05,7.8558,7.972,7.8558,7.9055,553666,0
1994-12-06,7.9302,7.9302,7.7233,7.7398,636688,0
1994-12-07,7.7398,7.7646,7.7233,7.7233,361548,0
1994-12-08,7.6984,7.6984,7.4908,7.5077,667581,0
1994-12-09,7.5077,7.5077,7.1597,7.2343,3838477,0
1994-12-12,7.2343,7.2755,7.2343,7.2507,826391,0
1994-12-13,7.3005,7.4662,7.2507,7.4662,1090912,0
1994-12-14,7.4908,7.7233,7.4908,7.6237,1471770,0
1994-12-15,7.5823,7.6237,7.3917,7.3917,801050,0
1994-12-16,7.5823,7.6237,7.3917,7.4415,843770,0
1994-12-19,7.5324,7.5823,7.4415,7.5324,574902,0
1994-12-20,7.4908,7.6732,7.3501,7.3917,873940,0
1994-12-21,7.4415,7.7233,7.4415,7.7233,1995748,0
1994-12-22,7.4908,7.5324,7.1183,7.3005,4518853,0
1994-12-23,7.4908,7.7233,7.3917,7.7233,1683195,0
1994-12-27,7.6237,7.7233,7.4908,7.5324,395336,0
1994-12-28,7.5324,7.6237,7.4908,7.5823,451813,0
1994-12-29,7.5823,7.6732,7.5324,7.6237,855115,0
1994-12-30,7.6237,7.9055,7.6237,7.9055,1386574,0
1995-01-03,7.8142,7.9055,7.4908,7.5324,1636129,0
1995-01-04,7.4908,7.6732,7.4908,7.5324,1071125,0
1995-01-05,7.5823,7.7646,7.5324,7.7646,1224868,0
1995-01-06,7.6732,7.9551,7.6732,7.6732,1656887,0
1995-01-09,7.6237,7.6237,7.4415,7.5324,444333,0
1995-01-10,7.5823,7.6732,7.5324,7.5823,810220,0
1995-01-11,7.5823,7.6237,7.5823,7.6237,654064,0
1995-01-12,7.6237,7.8142,7.6237,7.6732,852459,0
1995-01-13,7.6237,7.9055,7.6237,7.8558,633793,0
1995-01-16,7.9055,8.3281,7.9055,8.2782,756400,0
1995-01-17,8.3281,8.3281,7.9551,8.1374,602660,0
1995-01-18,8.1374,8.1374,7.9551,7.9966,256799,0
1995-01-19,7.9966,7.9966,7.8558,7.9551,311098,0
1995-01-20,7.8558,7.9551,7.8142,7.9055,409573,0
1995-01-23,7.8142,7.9966,7.7646,7.9551,841598,0
1995-01-24,7.9966,8.0464,7.9055,7.9551,335725,0
1995-01-25,7.9551,8.1374,7.9551,7.9966,585041,0
1995-01-26,7.9966,8.0464,7.8558,7.8558,845217,0
1995-01-27,7.9055,8.0464,7.8142,7.9055,555353,0
1995-01-30,7.9551,7.9966,7.8142,7.8558,871523,0
1995-01-31,7.8142,7.9055,7.7646,7.8142,821325,0
1995-02-01,7.7646,8.0464,7.7646,8.0464,1442807,0
1995-02-02,8.0464,8.1374,7.9055,7.9966,620759,0
1995-02-03,8.0464,8.1872,7.9966,8.0464,1885451,0
1995-02-06,8.0879,8.1374,8.0464,8.0464,514325,0
1995-02-07,8.1374,8.1374,8.0464,8.1374,595176,0
1995-02-08,8.1374,8.3281,8.0879,8.2285,833874,0
1995-02-09,8.2285,8.5102,7.9966,8.0464,842079,0
1995-02-10,8.1374,8.1872,8.0464,8.0879,1046504,0
1995-02-13,8.1872,8.2782,8.1374,8.1872,705234,0
1995-02-14,8.1872,8.3281,8.1872,8.2285,1123257,0
1995-02-15,8.2285,8.2782,8.1872,8.1872,1417222,0
1995-02-16,8.2285,8.2285,8.0879,8.0879,1185041,0
1995-02-17,8.1374,8.2782,8.1374,8.2285,506361,0
1995-02-21,8.2285,8.2285,8.1374,8.2285,326068,0
1995-02-22,8.2617,8.535,8.2617,8.4441,993411,0
1995-02-23,8.4937,8.7753,8.4937,8.7258,1467910,0
1995-02-24,8.6346,8.676,8.535,8.6346,816981,0
1995-02-27,8.5849,8.676,8.5849,8.676,1107569,0
1995-02-28,8.6346,8.8657,8.6346,8.8657,1355679,0
1995-03-01,8.8177,8.8177,8.7258,8.7258,968309,0
1995-03-02,8.676,8.676,8.5849,8.6346,1180216,0
1995-03-03,8.676,8.676,8.5849,8.676,798154,0
1995-03-06,8.6346,8.6346,8.535,8.5849,1660267,0
1995-03-07,8.6346,8.6346,8.4937,8.535,1060744,0
1995-03-08,8.4937,8.535,8.303,8.535,798154,0
1995-03-09,8.5849,8.8657,8.4937,8.8657,313035,0
1995-03-10,8.7753,8.8657,8.7753,8.8177,369029,0
1995-03-13,8.7753,8.7753,8.676,8.676,563560,0
1995-03-14,8.676,8.7753,8.5849,8.7258,635484,0
1995-03-15,8.8177,8.8177,8.5849,8.676,871043,0
1995-03-16,8.5849,8.7258,8.5849,8.676,1758257,0
1995-03-17,8.676,8.676,8.5849,8.6346,549076,0
1995-03-20,8.5849,8.6346,8.535,8.6346,600246,0
1995-03-21,8.4441,8.5849,8.4441,8.4441,759298,0
1995-03-22,8.4441,8.4937,8.4024,8.4024,523492,0
1995-03-23,8.4937,8.4937,8.303,8.303,890834,0
1995-03-24,8.303,8.4937,8.2617,8.4937,772330,0
1995-03-27,8.535,8.7753,8.4937,8.7258,1698160,0
1995-03-28,8.7258,8.8177,8.6346,8.8177,461948,0
1995-03-29,8.8177,9.1481,8.8177,8.9161,1488181,0
1995-03-30,9.0069,9.1481,9.0069,9.0069,554629,0
1995-03-31,9.0489,9.0489,8.7258,8.7258,252697,0
1995-04-03,8.7753,8.8177,8.7258,8.7753,298310,0
1995-04-04,8.7258,8.9586,8.5849,8.9586,626797,0
1995-04-05,8.9161,9.0489,8.8657,8.9161,451813,0
1995-04-06,8.9586,8.9586,8.7753,8.8657,173291,0
1995-04-07,8.8657,8.9161,8.7753,8.7753,280211,0
1995-04-10,8.8177,8.8177,8.676,8.7258,626073,0
1995-04-11,8.6346,8.7753,8.4937,8.7753,448191,0
1995-04-12,8.7258,8.7753,8.6346,8.7258,737090,0
1995-04-13,8.7258,9.0489,8.7258,8.9586,10644387,0
1995-04-17,9.0069,9.2901,9.0069,9.1481,3071938,0
1995-04-18,9.1481,9.1895,8.9586,8.9586,2983602,0
1995-04-19,8.9586,9.0489,8.9586,9.0069,1417708,0
1995-04-20,9.0069,9.0489,8.9586,8.9586,1028162,0
1995-04-21,9.0069,9.0995,8.9586,9.0489,830497,0
1995-04-24,9.0489,9.0489,8.9586,9.0069,1407568,0
1995-04-25,9.0069,9.0489,8.9586,8.9586,806117,0
1995-04-26,9.0069,9.2901,8.9586,9.2406,1354230,0
1995-04-27,9.1481,9.2901,9.1481,9.1895,981823,0
1995-04-28,9.1895,9.3315,9.1895,9.2901,833874,0
1995-05-01,9.2901,9.4722,9.2901,9.4722,1441844,0
1995-05-02,9.4209,9.4722,9.3315,9.4209,1267103,0
1995-05-03,9.4209,9.4722,9.2901,9.3814,2729701,0
1995-05-04,9.4209,9.4209,9.1895,9.2406,2535653,0
1995-05-05,9.2901,9.3315,9.1895,9.2901,1103466,0
1995-05-08,9.2406,9.3814,9.2406,9.3814,416576,0
1995-05-09,9.3814,9.4722,9.3315,9.4209,737090,0
1995-05-10,9.3814,9.523,9.3315,9.523,791155,0
1995-05-11,9.4722,9.613,9.4209,9.523,1592930,0
1995-05-12,9.4209,9.663,9.4209,9.613,1110221,0
1995-05-15,9.561,9.844,9.561,9.754,1131706,0
1995-05-16,9.754,9.895,9.613,9.895,2066463,0
1995-05-17,9.895,9.936,9.561,9.613,2093015,0
1995-05-18,9.561,9.613,9.3315,9.3814,734679,0
1995-05-19,9.2901,9.4209,9.1481,9.2406,1181905,0
1995-05-22,9.2901,9.561,9.2406,9.3315,1402984,0
1995-05-23,9.2901,9.4722,9.2406,9.3315,1762118,0
1995-05-24,9.3639,9.4051,9.1731,9.1731,754469,0
1995-05-25,9.1731,9.3146,9.1242,9.1731,1692126,0
1995-05-26,9.1731,9.1731,8.8009,8.8909,2798005,0
1995-05-30,8.4276,8.7092,8.3281,8.61,6534148,0
1995-05-31,8.61,8.7504,8.61,8.7092,1909827,0
1995-06-01,8.6598,8.6598,8.5187,8.61,3482723,0
1995-06-02,8.61,8.61,8.469,8.5686,1533075,0
1995-06-05,8.5187,8.5187,8.2869,8.3281,2167833,0
1995-06-06,8.2869,8.3281,8.2367,8.2367,2786903,0
1995-06-07,8.2869,8.2869,8.096,8.2367,1514974,0
1995-06-08,8.1455,8.2869,8.1455,8.2367,722614,0
1995-06-09,8.1872,8.1872,8.0047,8.0464,954795,0
1995-06-12,8.0464,8.3281,8.0464,8.3281,705714,0
1995-06-13,8.4276,8.469,8.3778,8.4276,1236207,0
1995-06-14,8.469,8.61,8.469,8.5187,2194380,0
1995-06-15,8.5187,8.5187,8.469,8.5187,1327197,0
1995-06-16,8.5187,8.5686,8.4276,8.4276,1516418,0
1995-06-19,8.3778,8.3778,8.0464,8.2367,4163334,0
1995-06-20,8.2869,8.3281,8.2367,8.2367,2065739,0
1995-06-21,8.3281,8.5686,8.2869,8.4276,2807419,0
1995-06-22,8.5187,8.8009,8.469,8.7504,3237505,0
1995-06-23,8.8009,9.0319,8.7504,8.9424,1175632,0
1995-06-26,8.9424,8.9424,8.7092,8.7092,797187,0
1995-06-27,8.6598,8.7504,8.5686,8.7092,2130424,0
1995-06-28,8.7504,8.7504,8.469,8.61,3108142,0
1995-06-29,8.61,8.61,8.4276,8.5187,1217624,0
1995-06-30,8.469,8.7504,8.469,8.7092,1287858,0
1995-07-03,8.61,8.61,8.469,8.469,426231,0
1995-07-05,8.4276,8.61,8.4276,8.469,1198559,0
1995-07-06,8.5187,8.6598,8.4276,8.61,1103466,0
1995-07-07,8.6598,8.8421,8.6598,8.8009,1083916,0
1995-07-10,8.9424,8.9424,8.7092,8.8421,1717950,0
1995-07-11,8.8421,8.8909,8.7504,8.8421,1737014,0
1995-07-12,8.8421,9.0824,8.8421,9.0319,712233,0
1995-07-13,9.0319,9.0319,8.8909,9.0319,1465496,0
1995-07-14,8.8909,8.9834,8.8421,8.8909,734192,0
1995-07-17,8.8909,8.9834,8.8009,8.9424,1347960,0
1995-07-18,8.9834,8.9834,8.8009,8.8009,963964,0
1995-07-19,8.8009,8.8009,8.61,8.7092,1015612,0
1995-07-20,8.7092,8.8909,8.7092,8.8009,812153,0
1995-07-21,8.8009,8.8009,8.4276,8.4276,1898723,0
1995-07-24,8.5187,8.7092,8.469,8.61,1133872,0
1995-07-25,8.5686,8.61,8.5187,8.5187,744816,0
1995-07-26,8.61,8.61,8.4276,8.5187,1604756,0
1995-07-27,8.5187,8.6598,8.4276,8.61,1305960,0
1995-07-28,8.5686,8.61,8.469,8.5686,385200,0
1995-07-31,8.5686,8.5686,8.3778,8.469,1592446,0
1995-08-01,8.469,8.5187,8.4276,8.5187,732986,0
1995-08-02,8.5686,8.61,8.5187,8.5686,723575,0
1995-08-03,8.5187,8.5686,8.4276,8.4276,1336132,0
1995-08-04,8.4276,8.469,8.2869,8.2869,2276682,0
1995-08-07,8.3281,8.3778,8.1455,8.1455,1245140,0
1995-08-08,8.1455,8.1455,8.0047,8.096,1838146,0
1995-08-09,8.1455,8.1872,8.0047,8.0464,753264,0
1995-08-10,8.096,8.1872,8.0047,8.1872,696786,0
1995-08-11,8.2367,8.2367,8.0047,8.096,2133321,0
1995-08-14,8.0047,8.096,7.7233,7.864,2923989,0
1995-08-15,7.6732,7.9551,7.6732,7.8142,957206,0
1995-08-16,7.8142,7.9055,7.7233,7.7233,1181422,0
1995-08-17,7.7233,8.3778,7.6318,8.3778,1985610,0
1995-08-18,8.2869,8.2869,8.1455,8.1872,874662,0
1995-08-21,8.1872,8.2869,8.096,8.1872,1604029,0
1995-08-22,8.2367,8.2367,8.096,8.1455,976755,0
1995-08-23,8.1455,8.2869,8.096,8.2367,1601375,0
1995-08-24,8.1872,8.2367,8.096,8.1455,3312572,0
1995-08-25,8.096,8.3281,8.096,8.3281,1344576,0
1995-08-28,8.2869,8.3281,8.1872,8.1872,591799,0
1995-08-29,8.1709,8.3115,8.1709,8.3115,694855,0
1995-08-30,8.3612,8.3612,8.1709,8.2617,587450,0
1995-08-31,8.2205,8.2617,8.1709,8.1709,1295339,0
1995-09-01,8.2205,8.2205,8.0297,8.2205,482224,0
1995-09-05,8.1709,8.2205,7.9386,7.98,783670,0
1995-09-06,8.0795,8.0795,7.9386,7.98,1311028,0
1995-09-07,8.0297,8.1709,8.0297,8.1208,806117,0
1995-09-08,8.1208,8.1208,7.8887,7.8887,412955,0
1995-09-11,7.98,8.1208,7.8887,7.9386,866455,0
1995-09-12,7.8887,7.9386,7.7479,7.8887,1294618,0
1995-09-13,7.9386,8.0297,7.8887,7.98,1125671,0
1995-09-14,8.0297,8.1208,7.98,8.1208,469433,0
1995-09-15,8.0795,8.1208,7.98,7.98,1682715,0
1995-09-18,8.0297,8.2205,7.98,8.2205,1196386,0
1995-09-19,8.4522,8.8263,8.4522,8.5437,6950000,0
1995-09-20,8.6432,8.8263,8.6432,8.7836,3628985,0
1995-09-21,8.7338,9.3482,8.7338,8.9248,2565822,0
1995-09-22,8.8263,8.9248,8.5437,8.5437,1500973,0
1995-09-25,8.5933,8.5933,8.4024,8.5024,2396153,0
1995-09-26,8.5437,8.6844,8.5024,8.5933,793083,0
1995-09-27,8.5437,8.6432,8.4522,8.5933,782223,0
1995-09-28,8.6432,8.9248,8.6432,8.9248,1522696,0
1995-09-29,8.9248,9.1567,8.9248,9.0159,2019639,0
1995-10-02,9.065,9.065,8.6432,8.7338,908214,0
1995-10-03,8.7836,8.8741,8.6432,8.8263,1002338,0
1995-10-04,8.8741,8.9683,8.6432,8.6844,1441600,0
1995-10-05,8.7338,8.8263,8.6432,8.7836,876112,0
1995-10-06,8.8263,8.9683,8.8263,8.9248,1060991,0
1995-10-09,8.9683,8.9683,8.7338,8.7836,502499,0
1995-10-10,8.7338,8.7338,8.3612,8.5933,1349645,0
1995-10-11,8.5437,8.5933,8.4522,8.5437,582869,0
1995-10-12,8.5024,8.6844,8.2617,8.6432,1526314,0
1995-10-13,8.7338,8.9248,8.7338,8.8741,1327683,0
1995-10-16,8.8263,9.108,8.8263,9.108,1258653,0
1995-10-17,9.1567,9.1567,8.9248,8.9683,1247071,0
1995-10-18,8.9683,9.0159,8.6432,8.7836,6174049,0
1995-10-19,8.7836,9.065,8.7338,9.0159,922934,0
1995-10-20,8.9683,9.0159,8.8741,9.0159,430334,0
1995-10-23,8.9683,9.065,8.8741,9.0159,1345783,0
1995-10-24,9.0159,9.1567,8.9683,9.1567,843045,0
1995-10-25,9.1567,9.1567,8.8741,8.9248,1244417,0
1995-10-26,8.8741,8.9683,8.7338,8.8263,648033,0
1995-10-27,8.7836,8.8263,8.7338,8.7836,424782,0
1995-10-30,8.7836,8.7836,8.5437,8.6432,433709,0
1995-10-31,8.5933,8.8741,8.5933,8.7338,995338,0
1995-11-01,8.6844,8.7836,8.5933,8.6432,642241,0
1995-11-02,8.8263,9.108,8.7338,9.0159,2259062,0
1995-11-03,9.065,9.4387,9.065,9.4387,1722054,0
1995-11-06,9.3883,9.4891,9.3883,9.4387,1131943,0
1995-11-07,9.4891,9.4891,9.3482,9.3883,1205075,0
1995-11-08,9.4387,9.771,9.3883,9.771,647792,0
1995-11-09,9.771,9.771,9.531,9.671,813358,0
1995-11-10,9.771,10.194,9.718,10.053,4475408,0
1995-11-13,9.953,10.001,9.861,9.912,1051091,0
1995-11-14,9.811,10.141,9.811,10.095,1549728,0
1995-11-15,10.095,10.141,10.053,10.141,1762118,0
1995-11-16,10.141,10.194,9.953,10.053,872493,0
1995-11-17,10.001,10.053,9.861,9.953,346821,0
1995-11-20,10.001,10.001,9.771,9.771,911109,0
1995-11-21,9.671,9.771,9.63,9.671,1110948,0
1995-11-22,9.718,9.718,9.4387,9.4891,2620129,0
1995-11-24,9.531,9.531,9.4891,9.4891,310379,0
1995-11-27,9.531,9.579,9.296,9.4387,1468148,0
1995-11-28,9.3315,9.803,9.3315,9.803,749881,0
1995-11-29,9.803,9.852,9.613,9.711,2057291,0
1995-11-30,9.895,9.895,9.613,9.803,761709,0
1995-12-01,9.803,9.803,9.4297,9.523,1073781,0
1995-12-04,9.523,9.57,9.4297,9.523,892042,0
1995-12-05,9.4722,9.754,9.4722,9.754,955520,0
1995-12-06,9.754,9.754,9.663,9.711,535563,0
1995-12-07,9.754,9.754,9.4297,9.663,771364,0
1995-12-08,9.711,9.754,9.57,9.663,219632,0
1995-12-11,9.711,9.754,9.523,9.57,328965,0
1995-12-12,9.57,9.57,9.4297,9.4722,1632028,0
1995-12-13,9.57,9.613,9.3315,9.3814,955756,0
1995-12-14,9.523,9.523,8.676,9.3814,1009336,0
1995-12-15,9.3315,9.3814,9.0995,9.1394,1093568,0
1995-12-18,9.1394,9.2406,8.9077,8.9077,867662,0
1995-12-19,8.9077,9.0489,8.8579,8.9077,1625995,0
1995-12-20,9.0489,9.0489,8.5765,8.5765,2469763,0
1995-12-21,8.6265,8.7173,8.5765,8.676,4501230,0
1995-12-22,8.7173,8.9077,8.7173,8.9077,1942168,0
1995-12-26,8.9077,8.9077,8.767,8.8579,541837,0
1995-12-27,8.8579,9.1394,8.8579,9.0489,1926239,0
1995-12-28,8.9985,9.0995,8.9586,8.9985,1357851,0
1995-12-29,9.0995,9.1895,9.0489,9.1895,711509,0
1996-01-02,9.1895,9.3814,9.1394,9.3814,1291963,0
1996-01-03,9.3814,9.523,9.3315,9.4297,1073781,0
1996-01-04,9.4297,9.4297,9.0995,9.0995,411989,0
1996-01-05,8.9985,9.1895,8.8579,9.0995,1701779,0
1996-01-08,9.2406,9.3315,9.1895,9.2814,105953,0
1996-01-09,9.2814,9.2814,9.0489,9.1394,422609,0
1996-01-10,8.9586,9.0489,8.767,8.8177,1403470,0
1996-01-11,8.9077,8.9586,8.8579,8.8579,529530,0
1996-01-12,8.9586,8.9985,8.8579,8.9586,450847,0
1996-01-15,8.8579,8.9985,8.8579,8.9586,366372,0
1996-01-16,9.0489,9.3814,9.0489,9.2814,1895585,0
1996-01-17,9.1895,9.3315,9.1895,9.2406,744816,0
1996-01-18,9.2406,9.3814,9.2406,9.2814,336928,0
1996-01-19,9.2406,9.4722,9.2406,9.4722,411264,0
1996-01-22,9.523,9.663,9.4722,9.4722,1212074,0
1996-01-23,9.4722,9.57,9.4722,9.57,785846,0
1996-01-24,9.663,9.663,9.4722,9.523,637413,0
1996-01-25,9.523,9.57,9.4722,9.57,1006202,0
1996-01-26,9.4722,9.711,9.4297,9.711,802499,0
1996-01-29,9.711,9.852,9.663,9.711,449640,0
1996-01-30,9.803,10.131,9.803,10.087,1814487,0
1996-01-31,10.087,10.228,10.036,10.131,3286259,0
1996-02-01,10.131,10.185,10.036,10.131,796463,0
1996-02-02,10.228,10.416,10.185,10.416,989788,0
1996-02-05,10.369,10.369,10.131,10.131,432505,0
1996-02-06,10.228,10.325,10.087,10.228,544008,0
1996-02-07,10.369,10.557,10.087,10.185,1218830,0
1996-02-08,10.185,10.369,10.131,10.325,1517384,0
1996-02-09,10.369,10.508,10.325,10.466,1209659,0
1996-02-12,10.466,10.508,10.369,10.416,757848,0
1996-02-13,10.369,10.416,10.228,10.271,1271692,0
1996-02-14,10.271,10.788,10.271,10.788,2472177,0
1996-02-15,10.648,10.747,10.648,10.698,682064,0
1996-02-16,10.698,10.747,10.607,10.698,926555,0
1996-02-20,10.607,10.747,10.508,10.557,896383,0
1996-02-21,10.557,10.648,10.557,10.607,621001,0
1996-02-22,10.607,10.698,10.508,10.698,926796,0
1996-02-23,10.648,10.938,10.557,10.938,968309,0
1996-02-26,10.938,10.938,10.607,10.648,833150,0
1996-02-27,10.69,10.69,10.259,10.308,6572038,0
1996-02-28,10.36,10.589,10.36,10.447,1565658,0
1996-02-29,10.4,10.639,10.36,10.639,1036851,0
1996-03-01,10.639,10.69,10.5,10.541,420197,0
1996-03-04,10.639,10.779,10.5,10.732,668308,0
1996-03-05,10.779,10.971,10.732,10.779,729128,0
1996-03-06,10.874,10.971,10.83,10.971,928727,0
1996-03-07,10.874,10.922,10.732,10.83,640310,0
1996-03-08,10.732,10.779,10.308,10.589,1104193,0
1996-03-11,10.5,10.541,10.259,10.5,558732,0
1996-03-12,10.4,10.4,10.027,10.115,819150,0
1996-03-13,10.115,10.308,10.115,10.211,651411,0
1996-03-14,10.211,10.5,10.211,10.4,944417,0
1996-03-15,10.4,10.541,10.36,10.541,1271445,0
1996-03-18,10.541,10.541,10.4,10.541,1187215,0
1996-03-19,10.4,10.5,10.4,10.5,799121,0
1996-03-20,10.5,10.5,10.36,10.447,761709,0
1996-03-21,10.447,10.5,10.36,10.447,505634,0
1996-03-22,10.447,10.541,10.447,10.541,967585,0
1996-03-25,10.541,10.541,10.308,10.4,555353,0
1996-03-26,10.36,10.4,10.168,10.259,451090,0
1996-03-27,10.308,10.5,10.308,10.5,509734,0
1996-03-28,10.4,10.447,10.308,10.36,544493,0
1996-03-29,10.447,10.5,10.36,10.4,999923,0
1996-04-01,10.5,10.5,10.308,10.4,558491,0
1996-04-02,10.308,10.5,10.259,10.36,828560,0
1996-04-03,10.36,10.36,10.115,10.168,701856,0
1996-04-04,10.168,10.36,10.027,10.36,1029854,0
1996-04-08,10.211,10.259,9.975,10.07,1322130,0
1996-04-09,10.115,10.259,10.07,10.168,413679,0
1996-04-10,10.115,10.259,10.027,10.07,963964,0
1996-04-11,10.115,10.168,9.929,9.975,546665,0
1996-04-12,9.975,9.975,9.836,9.886,445537,0
1996-04-15,9.929,10.027,9.929,9.929,479326,0
1996-04-16,9.975,10.5,9.975,10.5,1193973,0
1996-04-17,10.4,10.4,10.259,10.259,295899,0
1996-04-18,10.308,10.541,10.259,10.541,1598482,0
1996-04-19,10.541,10.971,10.5,10.69,1700816,0
1996-04-22,10.589,10.83,10.589,10.779,833150,0
1996-04-23,10.779,10.83,10.732,10.779,607965,0
1996-04-24,10.732,10.971,10.732,10.922,1139186,0
1996-04-25,10.971,11.063,10.922,11.014,3294950,0
1996-04-26,11.014,11.063,10.874,10.971,1617546,0
1996-04-29,10.971,10.971,10.732,10.922,502012,0
1996-04-30,10.922,11.063,10.779,10.971,1140875,0
1996-05-01,11.063,11.302,11.014,11.302,1107569,0
1996-05-02,11.251,11.251,10.874,11.014,456156,0
1996-05-03,11.063,11.063,10.732,10.779,744088,0
1996-05-06,10.779,10.779,10.541,10.589,424539,0
1996-05-07,10.5,10.589,10.447,10.5,1090434,0
1996-05-08,10.5,10.541,10.211,10.541,295658,0
1996-05-09,10.541,10.541,10.36,10.4,637894,0
1996-05-10,10.4,10.589,10.36,10.541,863079,0
1996-05-13,10.541,10.639,10.5,10.589,1381748,0
1996-05-14,10.639,10.779,10.589,10.69,627277,0
1996-05-15,10.69,10.779,10.541,10.639,1041677,0
1996-05-16,10.639,10.69,10.639,10.639,322448,0
1996-05-17,10.732,10.779,10.69,10.732,400405,0
1996-05-20,11.014,11.206,11.014,11.063,1394539,0
1996-05-21,10.971,11.014,10.732,10.971,1334441,0
1996-05-22,10.922,11.164,10.874,11.164,1381748,0
1996-05-23,11.063,11.391,11.063,11.111,824947,0
1996-05-24,11.164,11.164,11.014,11.063,967585,0
1996-05-28,11.063,11.063,10.83,10.83,1176353,0
1996-05-29,10.765,11.005,10.724,10.865,761230,0
1996-05-30,10.814,11.198,10.814,11.198,1362436,0
1996-05-31,11.198,11.339,11.198,11.339,465088,0
1996-06-03,11.243,11.528,11.198,11.385,1044092,0
1996-06-04,11.385,11.479,11.243,11.287,986651,0
1996-06-05,11.287,11.81,11.287,11.619,2440318,0
1996-06-06,11.619,11.857,11.574,11.81,2204274,0
1996-06-07,11.67,11.714,11.426,11.714,830978,0
1996-06-10,11.67,11.81,11.67,11.81,669994,0
1996-06-11,11.908,11.95,11.528,11.528,3158827,0
1996-06-12,11.479,11.619,11.198,11.198,1765739,0
1996-06-13,11.095,11.479,11.095,11.287,1146425,0
1996-06-14,11.339,11.479,11.287,11.385,857045,0
1996-06-17,11.385,11.426,11.146,11.243,572732,0
1996-06-18,11.146,11.243,11.095,11.146,752538,0
1996-06-19,11.005,11.198,10.954,11.198,372888,0
1996-06-20,11.243,11.339,10.765,10.814,5877187,0
1996-06-21,10.814,10.954,10.765,10.954,1378849,0
1996-06-24,10.905,10.905,10.673,10.905,1145703,0
1996-06-25,10.905,10.954,10.724,10.765,1585445,0
1996-06-26,10.814,10.865,10.431,10.673,2006850,0
1996-06-27,10.724,10.814,10.673,10.724,704268,0
1996-06-28,10.765,11.055,10.765,10.954,1408293,0
1996-07-01,11.005,11.287,10.954,11.243,1750050,0
1996-07-02,11.243,11.67,11.243,11.479,981584,0
1996-07-03,11.479,11.479,11.287,11.287,993168,0
1996-07-05,11.198,11.287,11.146,11.146,376271,0
1996-07-08,11.095,11.095,10.431,10.431,7097944,0
1996-07-09,10.483,10.765,10.431,10.724,1402746,0
1996-07-10,10.673,10.724,10.533,10.574,809496,0
1996-07-11,10.623,10.623,10.29,10.483,668308,0
1996-07-12,10.533,10.574,10.431,10.483,473537,0
1996-07-15,10.483,10.483,10.15,10.29,930173,0
1996-07-16,10.243,10.29,9.912,10.29,2026401,0
1996-07-17,10.905,10.905,10.574,10.623,959860,0
1996-07-18,10.814,10.814,10.574,10.724,2214413,0
1996-07-19,10.673,10.724,10.574,10.623,1225831,0
1996-07-22,10.623,10.623,10.203,10.243,638138,0
1996-07-23,10.29,10.29,9.869,9.869,572006,0
1996-07-24,9.296,9.82,9.296,9.718,1316341,0
1996-07-25,9.912,10.203,9.869,10.101,1299205,0
1996-07-26,10.053,10.243,10.01,10.243,997755,0
1996-07-29,10.15,10.203,10.101,10.101,424059,0
1996-07-30,10.101,10.203,10.01,10.15,555836,0
1996-07-31,10.15,10.29,10.15,10.203,624142,0
1996-08-01,10.101,10.203,10.101,10.15,2338952,0
1996-08-02,10.203,10.483,10.203,10.431,1637821,0
1996-08-05,10.483,10.533,10.343,10.431,839910,0
1996-08-06,10.431,10.533,10.29,10.431,704752,0
1996-08-07,10.343,10.431,10.29,10.29,1479976,0
1996-08-08,10.343,10.673,10.29,10.623,808533,0
1996-08-09,10.673,10.954,10.673,10.865,477395,0
1996-08-12,10.814,10.954,10.623,10.623,245454,0
1996-08-13,10.483,10.533,10.243,10.431,310139,0
1996-08-14,10.392,10.623,10.392,10.623,252937,0
1996-08-15,10.724,11.055,10.724,11.055,481742,0
1996-08-16,11.055,11.055,10.814,10.814,234836,0
1996-08-19,10.814,11.198,10.814,11.198,286242,0
1996-08-20,11.198,11.339,10.954,11.005,498397,0
1996-08-21,11.005,11.005,10.724,10.724,298793,0
1996-08-22,10.623,10.905,10.623,10.765,862595,0
1996-08-23,10.765,10.765,10.724,10.765,245937,0
1996-08-26,10.765,10.865,10.724,10.765,288175,0
1996-08-27,10.765,10.814,10.533,10.765,509734,0
1996-08-28,10.657,11.18,10.657,11.136,392682,0
1996-08-29,11.086,11.136,10.898,10.898,369995,0
1996-08-30,10.946,10.987,10.707,10.756,294693,0
1996-09-03,10.657,10.657,10.517,10.517,525907,0
1996-09-04,10.517,10.657,10.517,10.607,290831,0
1996-09-05,10.607,10.707,10.424,10.517,527114,0
1996-09-06,10.466,10.566,10.424,10.466,223491,0
1996-09-09,10.466,10.898,10.424,10.898,845703,0
1996-09-10,10.946,11.136,10.898,10.946,825670,0
1996-09-11,10.898,11.136,10.847,10.987,641998,0
1996-09-12,11.136,11.417,11.04,11.417,582143,0
1996-09-13,11.557,11.61,11.417,11.417,845939,0
1996-09-16,11.417,11.52,11.33,11.33,740714,0
1996-09-17,11.33,11.661,11.277,11.557,989306,0
1996-09-18,11.557,11.661,11.469,11.661,581420,0
1996-09-19,11.75,11.899,11.707,11.8,3404523,0
1996-09-20,11.707,11.707,11.18,11.277,1725431,0
1996-09-23,11.18,11.469,11.136,11.33,821083,0
1996-09-24,11.228,11.52,11.136,11.37,1109017,0
1996-09-25,11.417,11.469,11.18,11.228,842805,0
1996-09-26,11.18,11.277,11.04,11.04,909177,0
1996-09-27,11.136,11.52,11.086,11.469,1167661,0
1996-09-30,11.52,11.8,11.417,11.8,852939,0
1996-10-01,11.8,11.8,11.557,11.75,853908,0
1996-10-02,11.75,11.899,11.75,11.899,1276514,0
1996-10-03,11.899,11.942,11.8,11.899,905313,0
1996-10-04,11.991,12.132,11.942,12.04,1999850,0
1996-10-07,11.991,12.081,11.942,11.991,617382,0
1996-10-08,11.942,12.081,11.899,12.081,1534522,0
1996-10-09,12.132,12.132,11.942,11.991,1009577,0
1996-10-10,11.991,12.04,11.899,12.04,570077,0
1996-10-11,12.081,12.132,11.991,12.04,350446,0
1996-10-14,11.991,11.991,11.75,11.8,205393,0
1996-10-15,11.8,11.899,11.707,11.75,788984,0
1996-10-16,11.707,11.849,11.61,11.8,431057,0
1996-10-17,11.8,11.849,11.661,11.75,850288,0
1996-10-18,11.849,11.899,11.707,11.8,713921,0
1996-10-21,11.849,11.899,11.707,11.707,235801,0
1996-10-22,11.75,11.75,11.52,11.661,439024,0
1996-10-23,11.557,11.707,11.52,11.707,475464,0
1996-10-24,11.61,11.8,11.557,11.75,278040,0
1996-10-25,11.707,11.849,11.557,11.557,468947,0
1996-10-28,11.707,11.75,11.557,11.557,306518,0
1996-10-29,11.61,11.661,11.417,11.469,350201,0
1996-10-30,11.52,11.61,11.469,11.469,337171,0
1996-10-31,11.469,11.61,11.33,11.469,466778,0
1996-11-01,11.557,11.61,11.228,11.277,1138464,0
1996-11-04,11.18,11.277,11.136,11.277,2864621,0
1996-11-05,11.228,11.33,11.18,11.33,461467,0
1996-11-06,11.37,11.661,11.277,11.61,1075712,0
1996-11-07,11.61,11.61,11.52,11.557,481017,0
1996-11-08,11.61,11.661,11.469,11.52,251493,0
1996-11-11,11.417,11.61,11.37,11.52,460261,0
1996-11-12,11.557,11.661,11.417,11.52,456398,0
1996-11-13,11.469,11.52,11.277,11.277,837012,0
1996-11-14,11.228,11.469,11.228,11.469,13437080,0
1996-11-15,11.417,11.52,11.37,11.417,3496961,0
1996-11-18,11.37,11.557,11.37,11.417,1039264,0
1996-11-19,11.37,11.417,11.277,11.417,905313,0
1996-11-20,11.37,11.52,11.37,11.417,1069435,0
1996-11-21,11.469,11.52,11.417,11.469,1057852,0
1996-11-22,11.417,11.469,11.33,11.417,1290999,0
1996-11-25,11.408,11.557,11.408,11.513,1079814,0
1996-11-26,11.513,11.891,11.513,11.841,1723983,0
1996-11-27,11.891,12.081,11.841,12.033,1347715,0
1996-11-29,11.991,12.081,11.991,12.081,323893,0
1996-12-02,12.033,12.182,12.033,12.132,940796,0
1996-12-03,12.222,12.464,12.182,12.322,1150286,0
1996-12-04,12.371,12.371,11.991,12.132,1262999,0
1996-12-05,12.081,12.182,12.033,12.132,1082226,0
1996-12-06,11.891,12.081,11.699,11.942,808047,0
1996-12-09,12.033,12.132,11.942,11.942,977962,0
1996-12-10,11.942,12.081,11.841,11.841,1656887,0
1996-12-11,11.841,11.841,11.557,11.653,1587621,0
1996-12-12,11.601,11.653,11.461,11.513,1278688,0
1996-12-13,11.513,11.699,11.513,11.557,1434117,0
1996-12-16,11.601,11.601,11.461,11.513,1148116,0
1996-12-17,11.461,11.557,11.37,11.557,1108053,0
1996-12-18,11.513,12.033,11.513,12.033,1963647,0
1996-12-19,12.182,12.464,12.182,12.322,1471043,0
1996-12-20,12.322,12.651,12.322,12.512,2026879,0
1996-12-23,12.464,12.512,12.081,12.081,1155355,0
1996-12-24,12.033,12.081,11.991,11.991,758089,0
1996-12-26,12.033,12.132,11.942,12.132,838702,0
1996-12-27,12.132,12.322,12.033,12.132,567659,0
1996-12-30,12.182,12.371,12.081,12.272,304347,0
1996-12-31,12.322,12.607,12.081,12.607,520357,0
1997-01-02,12.414,12.414,11.991,12.132,1470080,0
1997-01-03,12.222,12.512,12.081,12.512,1432429,0
1997-01-06,12.512,12.512,12.081,12.081,1060991,0
1997-01-07,12.272,12.322,12.132,12.272,928000,0
1997-01-08,12.272,12.371,12.222,12.222,1015372,0
1997-01-09,12.322,12.414,12.182,12.222,902658,0
1997-01-10,12.081,12.414,12.081,12.414,588422,0
1997-01-13,12.464,12.562,12.322,12.562,914244,0
1997-01-14,12.607,12.651,12.512,12.512,1011993,0
1997-01-15,12.562,12.607,12.182,12.182,1381022,0
1997-01-16,12.222,12.651,12.222,12.562,589867,0
1997-01-17,12.562,12.894,12.562,12.894,400405,0
1997-01-20,12.894,12.894,12.703,12.801,804671,0
1997-01-21,12.703,13.135,12.703,13.135,684476,0
1997-01-22,13.085,13.375,12.993,13.274,1602100,0
1997-01-23,13.326,13.614,13.085,13.226,960824,0
1997-01-24,13.135,13.184,12.801,12.894,808293,0
1997-01-27,12.993,13.085,12.894,13.035,423812,0
1997-01-28,13.085,13.274,13.085,13.135,443362,0
1997-01-29,13.035,13.184,12.993,13.184,607244,0
1997-01-30,13.184,13.706,13.135,13.614,997993,0
1997-01-31,13.706,14.037,13.657,14.037,1050371,0
1997-02-03,14.037,14.037,13.657,13.706,1724469,0
1997-02-04,13.657,13.657,13.226,13.375,1127119,0
1997-02-05,13.564,13.564,13.226,13.226,635725,0
1997-02-06,13.226,13.326,13.184,13.274,711509,0
1997-02-07,13.274,13.467,13.226,13.375,851975,0
1997-02-10,13.415,13.467,13.226,13.375,569592,0
1997-02-11,13.375,13.415,13.184,13.326,509495,0
1997-02-12,13.326,13.326,13.226,13.274,1057852,0
1997-02-13,13.184,13.326,13.184,13.274,863079,0
1997-02-14,13.326,13.375,13.085,13.184,1318271,0
1997-02-18,13.085,13.135,12.894,13.035,1653751,0
1997-02-19,12.993,13.326,12.993,13.226,1265653,0
1997-02-20,13.226,13.326,13.135,13.135,1361954,0
1997-02-21,13.184,13.326,13.135,13.274,647309,0
1997-02-24,13.226,13.375,13.226,13.274,523977,0
1997-02-25,13.375,13.614,13.326,13.564,726230,0
1997-02-26,13.508,13.848,13.508,13.699,795499,0
1997-02-27,13.699,13.848,13.657,13.699,861868,0
1997-02-28,13.657,13.699,13.508,13.508,872010,0
1997-03-03,13.508,13.699,13.467,13.699,423574,0
1997-03-04,13.606,14.368,13.508,14.279,1390914,0
1997-03-05,14.368,14.42,14.227,14.368,1459221,0
1997-03-06,14.368,14.468,14.329,14.368,803223,0
1997-03-07,14.279,14.329,14.13,14.179,541595,0
1997-03-10,14.42,14.42,14.279,14.279,760984,0
1997-03-11,14.279,14.329,14.037,14.037,803464,0
1997-03-12,14.037,14.227,13.938,13.938,661309,0
1997-03-13,13.798,13.895,13.415,13.508,4491574,0
1997-03-14,13.467,13.557,13.415,13.415,1485769,0
1997-03-17,13.467,13.508,13.076,13.266,847632,0
1997-03-18,13.467,13.657,13.318,13.657,1444735,0
1997-03-19,13.606,13.798,13.557,13.699,634273,0
1997-03-20,14.086,14.279,13.746,14.086,2260992,0
1997-03-21,14.037,14.227,13.989,13.989,616659,0
1997-03-24,14.037,14.329,14.037,14.329,710300,0
1997-03-25,14.329,14.66,14.279,14.468,2396633,0
1997-03-26,14.368,14.468,14.179,14.279,749645,0
1997-03-27,14.279,14.42,14.086,14.086,883833,0
1997-03-31,14.037,14.279,13.746,14.227,1954476,0
1997-04-01,14.179,14.179,14.037,14.179,1764289,0
1997-04-02,14.227,14.227,13.798,14.13,871043,0
1997-04-03,14.13,14.13,13.746,13.989,759298,0
1997-04-04,13.989,14.179,13.848,14.179,366856,0
1997-04-07,14.227,14.227,14.037,14.179,465088,0
1997-04-08,14.179,14.179,13.989,14.037,1198798,0
1997-04-09,14.037,14.037,13.895,13.895,878283,0
1997-04-10,13.989,13.989,13.699,13.746,778846,0
1997-04-11,13.746,13.746,13.415,13.415,587207,0
1997-04-14,13.318,13.699,13.175,13.508,649725,0
1997-04-15,13.606,13.682,13.557,13.657,1182146,0
1997-04-16,13.699,13.699,13.508,13.606,1274345,0
1997-04-17,13.657,13.699,13.415,13.467,762918,0
1997-04-18,13.318,14.13,13.318,14.13,786568,0
1997-04-21,13.989,14.037,13.557,13.557,499843,0
1997-04-22,13.606,13.895,13.606,13.848,367099,0
1997-04-23,13.746,13.798,13.606,13.657,1072814,0
1997-04-24,13.699,13.848,13.657,13.746,835565,0
1997-04-25,13.746,13.895,13.226,13.226,3048284,0
1997-04-28,13.226,13.467,13.175,13.415,1185041,0
1997-04-29,13.508,13.938,13.415,13.848,1228729,0
1997-04-30,13.848,14.227,13.798,14.13,976755,0
1997-05-01,14.179,14.279,14.037,14.227,789949,0
1997-05-02,14.279,14.708,14.179,14.609,2279337,0
1997-05-05,14.708,14.899,14.609,14.899,1425912,0
1997-05-06,14.851,15.139,14.758,15.039,1154393,0
1997-05-07,15.039,15.039,14.609,14.609,1051816,0
1997-05-08,14.56,14.899,14.518,14.708,368545,0
1997-05-09,14.899,14.95,14.758,14.851,414402,0
1997-05-12,14.851,15.091,14.8,15.039,917141,0
1997-05-13,14.991,15.091,14.8,14.899,534597,0
1997-05-14,15.039,15.039,14.851,14.899,339582,0
1997-05-15,14.8,14.8,14.468,14.518,881422,0
1997-05-16,14.329,14.56,14.329,14.56,790432,0
1997-05-19,14.609,14.851,14.56,14.8,532665,0
1997-05-20,14.851,14.851,14.518,14.8,740231,0
1997-05-21,14.8,14.8,14.609,14.609,1132672,0
1997-05-22,14.66,14.66,14.518,14.56,895420,0
1997-05-23,14.56,14.56,14.179,14.279,1680541,0
1997-05-27,14.279,14.56,14.279,14.468,585041,0
1997-05-28,14.461,14.56,14.368,14.461,1942890,0
1997-05-29,14.51,14.652,14.368,14.56,732747,0
1997-05-30,14.56,14.75,14.461,14.609,428158,0
1997-06-02,14.652,14.699,14.56,14.652,355031,0
1997-06-03,14.51,14.851,14.51,14.851,1370161,0
1997-06-04,14.851,14.851,14.609,14.652,483671,0
1997-06-05,14.652,14.699,14.56,14.609,647548,0
1997-06-06,14.51,14.8,14.461,14.8,811187,0
1997-06-09,14.699,14.89,14.699,14.89,614965,0
1997-06-10,14.89,14.991,14.8,14.991,902658,0
1997-06-11,14.942,15.281,14.942,15.231,1357128,0
1997-06-12,15.281,15.523,15.231,15.422,1842488,0
1997-06-13,15.422,15.663,15.422,15.611,833874,0
1997-06-16,15.853,16.001,15.761,15.761,1018268,0
1997-06-17,15.761,16.053,15.71,16.001,1415294,0
1997-06-18,16.001,16.334,15.952,16.053,1029128,0
1997-06-19,16.289,16.622,16.193,16.482,1034922,0
1997-06-20,16.432,16.862,16.432,16.862,1094777,0
1997-06-23,16.862,17.294,16.675,16.772,1537418,0
1997-06-24,16.814,16.814,16.308,16.622,1529694,0
1997-06-25,16.622,16.649,16.432,16.548,571042,0
1997-06-26,16.534,16.534,16.289,16.334,648995,0
1997-06-27,16.334,16.334,15.811,15.811,858492,0
1997-06-30,15.903,16.068,15.828,15.853,664446,0
1997-07-01,15.952,16.241,15.903,16.193,388573,0
1997-07-02,16.241,16.509,16.141,16.482,619072,0
1997-07-03,16.534,16.913,16.534,16.675,1028888,0
1997-07-07,17.154,17.154,16.334,16.359,4350385,0
1997-07-08,16.359,16.548,16.359,16.534,886489,0
1997-07-09,16.534,16.573,16.432,16.432,718268,0
1997-07-10,16.482,16.772,16.432,16.746,972653,0
1997-07-11,16.913,17.103,16.772,16.862,1702022,0
1997-07-14,16.888,16.888,16.746,16.772,817703,0
1997-07-15,16.789,16.814,16.334,16.334,939828,0
1997-07-16,16.534,16.772,16.534,16.721,620520,0
1997-07-17,16.675,16.772,16.649,16.649,1831386,0
1997-07-18,16.721,16.746,16.534,16.573,422609,0
1997-07-21,16.534,16.534,16.241,16.432,365169,0
1997-07-22,16.534,16.698,16.432,16.698,2231308,0
1997-07-23,16.675,16.888,16.649,16.888,1596067,0
1997-07-24,16.937,16.963,16.772,16.862,564283,0
1997-07-25,16.772,16.84,16.548,16.597,913279,0
1997-07-28,16.597,16.597,16.406,16.406,630413,0
1997-07-29,16.334,16.359,16.117,16.193,788260,0
1997-07-30,16.289,16.334,16.168,16.168,573454,0
1997-07-31,16.193,16.308,16.117,16.193,2358982,0
1997-08-01,16.141,16.482,16.092,16.455,1540315,0
1997-08-04,16.534,16.814,16.482,16.814,914489,0
1997-08-05,16.814,16.913,16.675,16.814,685444,0
1997-08-06,16.772,17.078,16.721,17.054,394373,0
1997-08-07,17.268,17.393,17.204,17.345,919798,0
1997-08-08,17.345,17.345,16.913,16.913,555595,0
1997-08-11,17.154,17.154,16.913,16.987,357929,0
1997-08-12,17.078,17.204,16.963,17.178,477878,0
1997-08-13,17.294,17.32,16.772,16.772,605313,0
1997-08-14,16.862,16.963,16.84,16.84,369995,0
1997-08-15,16.814,16.862,16.534,16.534,337410,0
1997-08-18,16.432,16.509,16.193,16.406,517946,0
1997-08-19,16.509,16.987,16.509,16.963,505397,0
1997-08-20,16.963,17.32,16.963,17.294,536768,0
1997-08-21,17.294,17.32,17.128,17.204,1262999,0
1997-08-22,17.013,17.154,16.862,16.937,787294,0
1997-08-25,17.029,17.204,16.937,17.128,1563967,0
1997-08-26,17.029,17.103,16.987,17.013,704752,0
1997-08-27,17.006,17.029,16.64,16.64,479567,0
1997-08-28,16.69,17.006,16.573,16.904,2010712,0
1997-08-29,16.855,16.955,16.789,16.814,868147,0
1997-09-02,16.904,17.146,16.831,16.955,1281825,0
1997-09-03,17.006,17.171,16.979,17.119,969756,0
1997-09-04,17.196,17.676,17.196,17.583,1118429,0
1997-09-05,17.724,17.965,17.676,17.7,2384567,0
1997-09-08,17.724,17.775,17.628,17.628,576591,0
1997-09-09,17.628,17.628,17.435,17.435,341032,0
1997-09-10,17.488,17.488,17.294,17.32,753747,0
1997-09-11,17.338,17.338,17.078,17.078,457605,0
1997-09-12,17.171,17.408,16.904,17.384,1372816,0
1997-09-15,17.384,17.724,17.338,17.724,989063,0
1997-09-16,17.724,17.724,17.509,17.628,655996,0
1997-09-17,17.628,17.824,17.533,17.628,790914,0
1997-09-18,17.724,18.182,17.558,17.601,1355195,0
1997-09-19,17.533,17.775,17.533,17.65,769432,0
1997-09-22,17.7,17.799,17.65,17.65,886489,0
1997-09-23,17.676,17.676,17.488,17.488,584314,0
1997-09-24,17.583,17.628,17.338,17.338,461948,0
1997-09-25,17.338,17.338,17.078,17.146,377720,0
1997-09-26,17.196,17.533,17.146,17.146,710543,0
1997-09-29,17.435,17.799,17.435,17.775,838941,0
1997-09-30,17.965,18.065,17.799,17.824,772813,0
1997-10-01,18.065,18.33,17.965,18.33,899761,0
1997-10-02,18.444,19.051,18.353,18.878,928000,0
1997-10-03,18.861,19.241,18.687,18.712,955756,0
1997-10-06,18.663,18.736,18.594,18.635,349722,0
1997-10-07,18.496,18.547,18.279,18.47,531219,0
1997-10-08,18.496,18.52,18.231,18.304,421884,0
1997-10-09,18.304,18.619,18.205,18.547,307725,0
1997-10-10,18.496,18.496,18.279,18.398,279488,0
1997-10-13,18.496,18.594,18.444,18.444,281662,0
1997-10-14,18.496,18.547,18.353,18.398,366613,0
1997-10-15,18.33,18.398,18.231,18.398,182948,0
1997-10-16,18.398,18.594,18.353,18.52,379890,0
1997-10-17,18.422,18.422,17.775,18.065,412712,0
1997-10-20,17.99,18.205,17.775,17.824,393403,0
1997-10-21,17.915,18.231,17.891,18.156,449640,0
1997-10-22,18.182,18.785,18.156,18.594,711024,0
1997-10-23,18.496,18.76,18.205,18.736,798878,0
1997-10-24,18.977,18.977,18.736,18.811,647548,0
1997-10-27,18.687,18.785,17.583,17.628,721887,0
1997-10-28,17.146,18.635,16.955,18.635,1887620,0
1997-10-29,18.594,19.075,18.444,18.572,1097192,0
1997-10-30,18.304,18.635,18.205,18.444,669270,0
1997-10-31,18.496,18.835,18.496,18.687,942965,0
1997-11-03,18.736,19.167,18.736,18.925,1148841,0
1997-11-04,18.878,19.167,18.878,19.126,934518,0
1997-11-05,19.267,19.293,19.144,19.267,866939,0
1997-11-06,19.241,19.241,18.925,19.241,373373,0
1997-11-07,19.144,19.191,18.952,19.001,687855,0
1997-11-10,19.1,19.215,19.026,19.1,431780,0
1997-11-11,19.215,19.215,19.026,19.215,557043,0
1997-11-12,19.241,19.241,18.902,18.902,827116,0
1997-11-13,18.902,19.051,18.76,18.785,616659,0
1997-11-14,18.736,18.861,18.736,18.736,414643,0
1997-11-17,18.902,19.434,18.902,19.342,563322,0
1997-11-18,19.215,19.364,19.126,19.144,1122290,0
1997-11-19,19.1,19.126,18.977,19.075,222771,0
1997-11-20,19.144,19.408,19.075,19.39,825427,0
1997-11-21,19.607,19.822,19.364,19.773,802015,0
1997-11-24,19.822,19.895,19.53,19.748,455436,0
1997-11-25,19.804,19.954,19.638,19.705,760262,0
1997-11-26,19.755,19.804,19.615,19.731,464123,0
1997-11-28,20.194,20.965,20.097,20.891,1297515,0
1997-12-01,20.866,20.866,19.954,20.144,1535246,0
1997-12-02,20.097,20.284,20.07,20.144,1241281,0
1997-12-03,20.144,20.36,20.07,20.194,1800734,0
1997-12-04,20.144,20.726,20.07,20.483,1473700,0
1997-12-05,20.553,20.624,20.457,20.601,743367,0
1997-12-08,20.649,20.798,20.601,20.676,634035,0
1997-12-09,20.676,20.676,20.12,20.144,899524,0
1997-12-10,20.12,20.387,20.12,20.36,636688,0
1997-12-11,20.284,20.284,19.83,20.097,849080,0
1997-12-12,19.996,20.097,19.855,19.93,739024,0
1997-12-15,19.755,19.98,19.665,19.78,770882,0
1997-12-16,19.705,20.624,19.705,20.07,1232105,0
1997-12-17,20.168,20.168,19.78,19.78,657202,0
1997-12-18,19.855,19.904,19.416,19.466,561145,0
1997-12-19,19.514,19.638,19.275,19.615,1078364,0
1997-12-22,19.615,19.98,19.466,19.904,967824,0
1997-12-23,19.996,20.866,19.954,20.624,1274101,0
1997-12-24,20.649,20.75,20.387,20.457,283831,0
1997-12-26,20.483,20.576,20.387,20.483,108368,0
1997-12-29,20.576,20.824,20.435,20.774,1041922,0
1997-12-30,20.866,21.354,20.866,21.089,987855,0
1997-12-31,21.254,21.595,21.231,21.396,748194,0
1998-01-02,21.446,21.495,20.866,21.015,669031,0
1998-01-05,21.04,21.569,20.866,21.254,950448,0
1998-01-06,21.114,21.254,20.866,20.866,526875,0
1998-01-07,20.891,21.471,20.891,21.446,749881,0
1998-01-08,21.354,21.644,20.965,21.495,1628649,0
1998-01-09,21.495,21.495,20.509,20.576,1442567,0
1998-01-12,20.387,20.553,20.262,20.553,1216177,0
1998-01-13,20.601,20.601,20.07,20.284,1409981,0
1998-01-14,20.262,20.483,20.07,20.483,709333,0
1998-01-15,20.483,20.536,20.36,20.483,486086,0
1998-01-16,20.536,20.965,20.483,20.965,844254,0
1998-01-20,21.354,21.446,21.131,21.254,817703,0
1998-01-21,21.254,21.28,21.015,21.206,574902,0
1998-01-22,21.206,21.446,21.206,21.354,655515,0
1998-01-23,21.446,21.569,21.354,21.38,1101051,0
1998-01-26,21.28,21.595,21.28,21.546,1011993,0
1998-01-27,21.62,21.735,21.254,21.644,1353268,0
1998-01-28,21.595,21.935,21.546,21.786,825912,0
1998-01-29,21.978,22.025,21.687,21.786,851251,0
1998-01-30,21.81,21.837,21.546,21.569,1120361,0
1998-02-02,21.644,21.96,21.396,21.786,1051575,0
1998-02-03,21.837,21.883,21.354,21.446,1090675,0
1998-02-04,21.42,21.644,21.33,21.495,1016818,0
1998-02-05,21.687,21.81,21.62,21.62,747711,0
1998-02-06,21.687,22.1,21.687,21.861,587697,0
1998-02-09,22.025,22.317,21.978,22.051,491154,0
1998-02-10,22.075,22.391,21.935,22.225,643689,0
1998-02-11,22.309,22.712,22.309,22.688,887699,0
1998-02-12,22.599,22.599,22.084,22.233,3065424,0
1998-02-13,22.084,22.258,22.084,22.159,1804112,0
1998-02-17,22.208,22.208,21.845,21.868,706921,0
1998-02-18,21.917,22.349,21.845,22.282,780052,0
1998-02-19,22.258,22.374,22.084,22.324,732025,0
1998-02-20,22.374,22.449,22.084,22.282,280938,0
1998-02-23,22.374,22.523,22.159,22.233,843530,0
1998-02-24,22.258,22.324,22.109,22.109,687855,0
1998-02-25,22.309,22.663,22.282,22.523,878770,0
1998-02-26,22.572,22.765,22.523,22.688,963722,0
1998-02-27,22.789,22.888,22.599,22.813,922934,0
1998-03-02,22.914,23.054,22.888,23.002,531457,0
1998-03-03,22.956,23.153,22.938,23.002,955520,0
1998-03-04,23.253,23.586,23.2,23.253,835565,0
1998-03-05,23.2,23.833,23.153,23.444,1162837,0
1998-03-06,23.632,24.215,23.632,23.947,895661,0
1998-03-09,24.049,24.412,23.997,24.362,1126881,0
1998-03-10,24.315,24.528,24.024,24.024,1145220,0
1998-03-11,24.024,24.024,23.444,23.542,998239,0
1998-03-12,23.586,23.833,23.492,23.833,1163079,0
1998-03-13,23.856,24.072,23.516,23.608,941274,0
1998-03-16,23.608,23.608,23.367,23.492,999685,0
1998-03-17,23.874,24.578,23.833,24.487,1032024,0
1998-03-18,24.463,24.703,24.122,24.463,1153425,0
1998-03-19,24.487,25.572,24.487,25.354,1592930,0
1998-03-20,25.671,26.152,25.521,25.787,1873380,0
1998-03-23,25.962,26.127,25.622,25.671,911109,0
1998-03-24,25.572,25.671,25.158,25.671,2416668,0
1998-03-25,26.152,26.394,25.962,26.203,1557449,0
1998-03-26,26.177,26.253,26.011,26.227,532906,0
1998-03-27,26.394,26.544,25.472,25.496,958172,0
1998-03-30,25.763,26.351,25.671,26.276,855115,0
1998-03-31,26.301,27.023,26.038,27.023,1234036,0
1998-04-01,27.023,27.902,27.023,27.653,1777321,0
1998-04-02,27.653,27.902,27.272,27.902,1584240,0
1998-04-03,27.802,29.326,27.802,28.671,1947236,0
1998-04-06,29.159,29.641,29.087,29.376,1726157,0
1998-04-07,29.253,29.302,27.585,27.776,2581270,0
1998-04-08,27.703,27.968,27.627,27.703,1705160,0
1998-04-09,27.703,27.726,26.757,27.023,2370810,0
1998-04-13,27.023,27.147,26.957,27.123,1449083,0
1998-04-14,27.511,28.258,27.511,27.992,2787870,0
1998-04-15,28.283,28.381,27.802,27.902,1523663,0
1998-04-16,27.802,27.826,27.362,27.412,1563244,0
1998-04-17,27.511,27.627,27.222,27.486,1093329,0
1998-04-20,27.486,27.486,26.883,27.196,1552864,0
1998-04-21,27.123,27.222,26.442,27.196,2661642,0
1998-04-22,27.295,27.412,26.858,26.883,777397,0
1998-04-23,26.351,26.568,26.326,26.351,1162116,0
1998-04-24,26.301,26.394,25.433,26.078,1732916,0
1998-04-27,25.813,25.813,25.017,25.521,1193006,0
1998-04-28,25.913,26.71,25.763,26.419,2946197,0
1998-04-29,25.862,26.733,25.862,26.568,2380466,0
1998-04-30,26.733,27.147,26.733,26.957,1937339,0
1998-05-01,26.957,27.272,26.957,27.097,593488,0
1998-05-04,27.123,27.147,26.93,27.071,681582,0
1998-05-05,27.023,27.147,26.858,27.071,962755,0
1998-05-06,27.171,27.272,26.998,27.123,506842,0
1998-05-07,27.171,28.066,27.123,27.776,1372330,0
1998-05-08,27.726,28.017,27.097,27.123,1716018,0
1998-05-11,27.222,27.387,27.123,27.272,555353,0
1998-05-12,27.171,27.196,26.858,26.858,844733,0
1998-05-13,26.832,27.196,26.832,26.93,620759,0
1998-05-14,27.023,27.097,26.757,26.757,498397,0
1998-05-15,26.883,26.998,26.832,26.832,977475,0
1998-05-18,27.071,27.097,26.858,26.93,952622,0
1998-05-19,26.883,27.295,26.883,27.222,1408778,0
1998-05-20,27.147,27.653,27.123,27.653,1430258,0
1998-05-21,27.653,27.942,27.462,27.511,1252379,0
1998-05-22,27.486,27.511,27.049,27.196,816254,0
1998-05-26,27.147,27.147,26.394,26.517,999685,0
1998-05-27,26.41,26.7,26.069,26.624,1116019,0
1998-05-28,26.649,27.18,26.6,26.989,814082,0
1998-05-29,26.7,26.939,26.069,26.309,8875509,0
1998-06-01,26.211,26.309,25.706,26.047,2189794,0
1998-06-02,26.309,26.309,25.846,26.186,1895105,0
1998-06-03,26.361,26.576,26.309,26.386,983754,0
1998-06-04,26.41,26.7,26.386,26.7,1273620,0
1998-06-05,26.726,26.913,26.624,26.867,867904,0
1998-06-08,26.939,27.471,26.891,27.105,1204833,0
1998-06-09,27.132,27.959,27.132,27.835,1141116,0
1998-06-10,27.835,27.835,27.52,27.719,745054,0
1998-06-11,27.91,28.057,27.669,27.669,1261792,0
1998-06-12,27.744,27.744,27.039,27.329,815288,0
1998-06-15,27.18,27.471,26.45,26.45,572611,0
1998-06-16,26.6,27.089,26.111,26.499,959497,0
1998-06-17,26.891,27.089,26.41,26.6,628841,0
1998-06-18,26.45,26.989,26.211,26.499,675425,0
1998-06-19,26.789,27.62,26.749,26.939,1613445,0
1998-06-22,27.089,28.249,26.84,28.249,3689442,0
1998-06-23,28.74,29.657,28.349,29.507,1595705,0
1998-06-24,29.61,31.116,29.507,31.116,1744978,0
1998-06-25,31.116,31.116,29.367,29.61,1412035,0
1998-06-26,29.167,30.29,28.978,30.097,933555,0
1998-06-29,30.387,31.015,29.806,29.849,902176,0
1998-06-30,29.948,30.777,29.61,30.777,929330,0
1998-07-01,31.015,31.356,30.29,31.067,1755118,0
1998-07-02,31.164,31.207,29.418,29.948,1068229,0
1998-07-06,30.675,31.547,30.485,31.306,1066420,0
1998-07-07,31.504,31.795,30.967,31.597,599643,0
1998-07-08,31.408,32.716,31.356,32.666,732870,0
1998-07-09,32.617,33.105,31.747,32.327,996422,0
1998-07-10,32.327,32.426,31.306,32.426,666859,0
1998-07-13,32.524,32.524,31.697,31.747,508410,0
1998-07-14,32.226,32.327,31.456,31.846,859336,0
1998-07-15,31.747,31.747,30.867,31.456,1362196,0
1998-07-16,31.547,32.185,31.116,32.036,1574103,0
1998-07-17,31.935,32.375,31.646,32.084,795741,0
1998-07-20,32.084,32.426,31.935,32.226,636327,0
1998-07-21,31.067,32.036,30.337,31.547,2430427,0
1998-07-22,31.067,31.259,30.189,30.526,1392366,0
1998-07-23,30.824,30.867,29.559,29.898,892644,0
1998-07-24,29.849,29.849,28.488,28.879,1535970,0
1998-07-27,29.078,29.078,28.538,28.828,1830783,0
1998-07-28,28.786,29.507,28.74,29.128,802617,0
1998-07-29,29.507,29.998,28.978,29.849,1366058,0
1998-07-30,29.708,30.097,28.828,29.61,874423,0
1998-07-31,29.708,29.806,28.686,28.74,881905,0
1998-08-03,28.686,28.74,28.008,28.008,846544,0
1998-08-04,28.108,28.15,26.211,26.41,956845,0
1998-08-05,26.499,26.649,25.73,25.97,1960870,0
1998-08-06,25.92,27.471,25.92,27.471,1475633,0
1998-08-07,27.719,28.686,27.669,27.86,1399967,0
1998-08-10,27.959,28.057,27.089,27.089,626914,0
1998-08-11,25.821,26.361,24.753,25.481,2659588,0
1998-08-12,26.02,26.069,25,25.433,1994056,0
1998-08-13,25.241,25.433,24.173,24.511,1612238,0
1998-08-14,24.072,24.901,24.072,24.412,847148,0
1998-08-17,24.412,24.612,23.982,24.612,950326,0
1998-08-18,24.753,27.089,24.661,26.989,2022295,0
1998-08-19,27.768,27.86,25.629,26.02,1097914,0
1998-08-20,26.499,26.891,26.111,26.84,769798,0
1998-08-21,26.41,26.41,25.433,26.069,819759,0
1998-08-24,25.872,26.361,24.032,25,2215138,0
1998-08-25,25.241,26.6,25.241,26.309,2421615,0
1998-08-26,26.02,26.02,25.629,26.02,586368,0
1998-08-27,25.83,25.88,24.71,25.101,959497,0
1998-08-28,25.399,25.787,23.253,24.079,1709140,0
1998-08-31,23.892,24.079,22.133,22.475,1882795,0
1998-09-01,22.333,22.773,20.824,22.475,3258986,0
1998-09-02,22.475,23.743,22.333,22.572,1631426,0
1998-09-03,22.183,22.183,20.726,20.824,2768922,0
1998-09-04,21.213,21.405,19.607,20.335,1555398,0
1998-09-08,22.183,22.183,19.655,20.916,2645106,0
1998-09-09,21.504,21.794,20.045,21.742,1661234,0
1998-09-10,21.114,22.624,20.874,22.572,2629058,0
1998-09-11,22.67,23.892,22.67,22.962,1695986,0
1998-09-14,23.5,23.692,23.011,23.253,1005719,0
1998-09-15,23.2,23.542,22.624,23.2,1030699,0
1998-09-16,23.5,24.71,23.5,24.71,2405687,0
1998-09-17,24.71,25.441,24.079,24.131,2997120,0
1998-09-18,23.93,25.59,23.93,25.25,2138267,0
1998-09-21,24.322,24.861,23.841,24.71,1272656,0
1998-09-22,25.88,25.978,24.032,24.372,1730622,0
1998-09-23,24.372,24.372,23.349,23.641,2317350,0
1998-09-24,23.153,24.079,22.475,24.032,1942044,0
1998-09-25,23.641,24.471,23.641,24.181,899645,0
1998-09-28,24.079,25.101,23.5,24.569,1095864,0
1998-09-29,24.372,24.81,24.322,24.421,800087,0
1998-09-30,24.23,24.909,22.962,24.761,2503192,0
1998-10-01,24.23,24.23,22.572,22.572,1540918,0
1998-10-02,22.572,22.572,18.389,20.184,5355742,0
1998-10-05,19.507,19.846,18.488,19.118,2041603,0
1998-10-06,19.458,20.184,17.999,18.828,3407302,0
1998-10-07,19.167,19.267,17.171,17.509,2990244,0
1998-10-08,16.738,17.369,14.792,16.88,3880472,0
1998-10-09,17.708,18.488,17.32,18.098,1658092,0
1998-10-12,19.846,20.144,19.267,19.846,1455960,0
1998-10-13,19.895,19.946,17.61,17.9,1607654,0
1998-10-14,17.858,19.364,17.708,18.729,1508335,0
1998-10-15,18.678,19.846,18.389,19.846,2515501,0
1998-10-16,20.676,21.504,20.435,21.305,2914939,0
1998-10-19,21.405,23.153,21.305,23.153,1718674,0
1998-10-20,24.131,25.197,23.93,24.23,2450813,0
1998-10-21,24.52,24.52,23.641,24.23,1193247,0
1998-10-22,24.23,25.197,24.131,24.131,1430858,0
1998-10-23,24.28,24.28,22.813,23.06,1480819,0
1998-10-26,22.962,23.641,22.862,23.153,931262,0
1998-10-27,23.06,23.841,23.06,23.542,923173,0
1998-10-28,23.452,23.5,22.773,23.303,973135,0
1998-10-29,23.452,24.131,23.153,24.079,784519,0
1998-10-30,24.131,25.197,24.032,25.197,1511353,0
1998-11-02,25.301,25.59,24.421,25.441,1484803,0
1998-11-03,25.689,26.467,25.346,25.489,1659903,0
1998-11-04,25.489,26.369,25.441,25.689,1566019,0
1998-11-05,25.399,27.196,24.761,27.097,1941805,0
1998-11-06,26.948,26.948,25.489,25.689,2171209,0
1998-11-09,25.59,26.078,25.301,25.978,1053146,0
1998-11-10,25.978,26.419,25.929,26.268,1226074,0
1998-11-11,26.318,26.467,25.83,26.318,1081259,0
1998-11-12,25.489,25.739,25.009,25.489,1705999,0
1998-11-13,25.399,25.441,24.71,25.25,950687,0
1998-11-16,25.25,25.399,24.181,24.52,2340878,0
1998-11-17,24.322,25.25,24.28,24.761,1150893,0
1998-11-18,24.761,25.101,24.569,24.71,966616,0
1998-11-19,24.71,25.009,24.52,24.81,1471770,0
1998-11-20,25.301,26.657,25.197,26.268,1054955,0
1998-11-23,26.467,26.858,26.369,26.757,2488951,0
1998-11-24,27.246,27.585,26.948,27.049,1510629,0
1998-11-25,27.214,27.462,27.123,27.313,1054833,0
1998-11-27,27.313,27.511,27.313,27.412,658653,0
1998-11-30,27.412,27.462,26.922,26.922,844978,0
1998-12-01,27.511,27.902,27.313,27.751,2503795,0
1998-12-02,27.703,27.851,27.214,27.703,1471648,0
1998-12-03,28.194,28.291,27.902,28.09,1726517,0
1998-12-04,28.341,28.629,28.09,28.629,949966,0
1998-12-07,28.582,29.12,28.194,28.97,943932,0
1998-12-08,29.018,30.439,29.018,30.387,2504035,0
1998-12-09,30.387,30.387,29.269,30.097,1620567,0
1998-12-10,30.189,30.628,29.46,29.46,3969894,0
1998-12-11,30.824,30.975,29.61,29.849,6730968,0
1998-12-14,28.779,28.879,27.851,28.291,3026201,0
1998-12-15,28.582,29.61,28.341,28.97,2364778,0
1998-12-16,28.879,29.41,28.679,28.779,1371728,0
1998-12-17,29.46,31.895,29.358,30.975,3807221,0
1998-12-18,31.705,31.895,30.975,31.024,5570666,0
1998-12-21,31.606,33.51,31.314,33.51,23343654,0
1998-12-22,33.362,33.753,33.123,33.51,5944040,0
1998-12-23,33.462,34.29,33.462,34.09,3530028,0
1998-12-24,34.29,34.968,33.852,34.968,836170,0
1998-12-28,34.968,35.311,34.339,35.021,1234396,0
1998-12-29,35.217,37.264,35.021,36.925,2631832,0
1998-12-30,36.484,36.675,35.848,36.335,2451180,0
1998-12-31,36.877,37.854,36.535,37.456,4163097,0
1999-01-04,37.456,37.456,35.069,35.46,3684493,0
1999-01-05,35.508,36.624,35.46,35.949,2748043,0
1999-01-06,37.067,37.067,36.387,36.973,3064821,0
1999-01-07,36.588,36.624,35.998,36.535,1802181,0
1999-01-08,36.484,36.484,35.706,35.897,2207051,0
1999-01-11,35.706,35.848,34.968,35.706,1924428,0
1999-01-12,35.311,35.609,34.339,34.779,1879294,0
1999-01-13,33.263,34.339,32.681,33.95,3294708,0
1999-01-14,34.729,35.358,34.001,34.92,1923218,0
1999-01-15,35.217,35.609,34.531,35.17,1281101,0
1999-01-19,35.268,35.358,33.072,34.439,1978010,0
1999-01-20,34.239,36.675,34.09,34.729,1126396,0
1999-01-21,34.339,34.581,33.02,33.852,1460067,0
1999-01-22,33.362,33.604,32.633,33.263,1222693,0
1999-01-25,33.95,34.581,33.561,34.001,1560710,0
1999-01-26,34.041,35.557,34.001,35.358,1382350,0
1999-01-27,35.557,36.387,34.729,35.998,1650495,0
1999-01-28,35.897,37.315,35.897,37.166,1155598,0
1999-01-29,37.264,38.333,36.925,38.293,1950736,0
1999-02-01,37.945,38.144,37.505,37.854,1071365,0
1999-02-02,37.555,37.945,36.675,37.854,1170925,0
1999-02-03,37.854,38.243,37.315,37.854,1326715,0
1999-02-04,37.753,37.753,36.925,36.925,696183,0
1999-02-05,36.973,36.973,35.706,36.624,870559,0
1999-02-08,36.624,36.624,35.358,35.358,1003305,0
1999-02-09,35.358,35.557,34.141,34.191,1695383,0
1999-02-10,34.191,34.92,33.95,34.92,1518834,0
1999-02-11,34.827,35.508,34.531,35.508,950567,0
1999-02-12,35.706,36.046,33.462,33.561,1186974,0
1999-02-16,33.852,34.48,33.312,33.412,1099845,0
1999-02-17,33.362,33.362,32.633,33.123,1034318,0
1999-02-18,32.997,35.483,32.847,35.435,1008615,0
1999-02-19,35.241,35.972,34.854,35.881,956359,0
1999-02-22,36.071,37.298,36.071,37.298,1478044,0
1999-02-23,37.298,37.439,35.972,36.221,1068955,0
1999-02-24,36.562,37.148,35.881,36.221,985563,0
1999-02-25,36.071,36.37,35.294,35.681,1086935,0
1999-02-26,35.584,35.632,33.926,34.803,1403346,0
1999-03-01,34.605,35.093,33.966,34.605,1132788,0
1999-03-02,34.854,34.854,34.215,34.315,919798,0
1999-03-03,34.117,34.414,33.187,33.966,1024060,0
1999-03-04,33.966,34.215,33.578,33.966,1204956,0
1999-03-05,34.315,34.994,34.265,34.994,1002462,0
1999-03-08,35.093,35.193,34.414,34.803,787412,0
1999-03-09,34.803,35.093,34.215,34.215,776190,0
1999-03-10,34.215,35.193,34.019,35.193,945620,0
1999-03-11,35.294,36.611,35.294,35.831,1617307,0
1999-03-12,36.021,36.272,34.803,35.531,1204469,0
1999-03-15,35.391,35.923,35.045,35.435,733712,0
1999-03-16,35.391,35.483,34.315,35.093,1736775,0
1999-03-17,34.904,35.294,33.826,35.241,1133152,0
1999-03-18,35.294,35.733,35.093,35.241,1780343,0
1999-03-19,36.17,37.148,35.831,36.17,3284811,0
1999-03-22,36.122,36.51,34.803,35.584,1118548,0
1999-03-23,35.483,35.681,34.414,34.705,1134961,0
1999-03-24,34.803,34.904,33.926,34.505,850647,0
1999-03-25,34.803,36.071,34.605,36.071,806117,0
1999-03-26,36.071,36.37,35.193,36.17,1058693,0
1999-03-29,37.148,37.928,36.562,37.928,1283032,0
1999-03-30,37.928,38.368,37.439,38.076,1370523,0
1999-03-31,38.177,38.665,37.538,37.978,1915860,0
1999-04-01,38.516,38.665,37.786,38.615,966377,0
1999-04-05,38.907,40.572,38.806,39.595,1446184,0
1999-04-06,39.595,39.595,38.417,38.665,2206447,0
1999-04-07,38.566,39.595,38.566,39.543,1367868,0
1999-04-08,39.543,40.273,39.254,40.223,1300050,0
1999-04-09,40.372,40.812,40.082,40.812,1767670,0
1999-04-12,40.372,41.838,40.082,41.838,1246107,0
1999-04-13,41.451,41.649,39.934,39.983,1200494,0
1999-04-14,40.082,40.183,39.006,39.154,1789871,0
1999-04-15,39.203,39.344,37.439,38.177,1740759,0
1999-04-16,38.029,38.029,36.37,36.761,1455118,0
1999-04-19,36.761,38.368,34.945,35.093,1541279,0
1999-04-20,35.193,36.37,34.945,35.045,2176641,0
1999-04-21,35.144,35.193,33.09,34.414,2930508,0
1999-04-22,34.555,36.272,34.167,35.881,1834767,0
1999-04-23,36.562,37.439,36.071,36.903,1395380,0
1999-04-26,34.019,34.904,33.627,34.215,4970542,0
1999-04-27,34.605,34.854,33.777,34.414,1637700,0
1999-04-28,34.315,34.505,33.288,33.385,1280258,0
1999-04-29,33.578,34.019,31.821,32.31,1373537,0
1999-04-30,32.359,33.438,30.894,32.749,2149974,0
1999-05-03,33.236,35.632,33.187,35.343,2035809,0
1999-05-04,35.193,35.241,32.649,33.337,2147079,0
1999-05-05,33.038,33.187,32.549,33.138,2418963,0
1999-05-06,33.236,33.966,32.95,33.337,1435569,0
1999-05-07,33.337,33.826,33.09,33.09,774620,0
1999-05-10,33.236,34.505,32.95,34.365,1718674,0
1999-05-11,34.365,34.505,34.019,34.117,1086330,0
1999-05-12,34.315,35.045,33.236,34.945,1208094,0
1999-05-13,35.045,35.435,34.655,34.803,866821,0
1999-05-14,34.215,34.414,33.385,33.677,749159,0
1999-05-17,33.627,33.677,32.847,32.847,1477682,0
1999-05-18,33.236,34.265,33.038,34.215,1694904,0
1999-05-19,34.605,35.193,33.826,35.193,1248399,0
1999-05-20,35.193,35.681,34.755,34.945,1214126,0
1999-05-21,35.193,35.531,33.438,33.726,1342887,0
1999-05-24,33.627,33.966,32.459,32.649,1628045,0
1999-05-25,32.847,32.95,31.671,32.507,2020365,0
1999-05-26,32.625,32.674,31.597,32.136,1397553,0
1999-05-27,31.935,31.987,30.172,31.25,3308226,0
1999-05-28,31.207,32.327,31.207,32.136,3065903,0
1999-06-01,31.646,32.965,31.156,32.625,1753792,0
1999-06-02,32.674,33.212,31.398,32.036,1700208,0
1999-06-03,33.212,35.468,33.013,35.468,4932407,0
1999-06-04,35.468,35.757,34.488,34.878,1226315,0
1999-06-07,33.412,35.119,32.965,35.029,1057368,0
1999-06-08,34.488,34.729,34.09,34.439,1170444,0
1999-06-09,34.878,35.367,34.581,35.17,1144135,0
1999-06-10,34.68,35.17,34.581,35.078,1057732,0
1999-06-11,35.17,35.905,34.09,34.629,1586294,0
1999-06-14,34.629,34.977,34.29,34.977,572611,0
1999-06-15,34.977,35.516,34.827,35.119,1308254,0
1999-06-16,35.468,37.722,35.318,37.722,1588221,0
1999-06-17,37.62,37.62,37.034,37.323,1727003,0
1999-06-18,37.374,38.797,37.374,38.648,1686334,0
1999-06-21,38.698,39.088,37.374,38.011,848717,0
1999-06-22,38.011,38.797,37.281,38.75,1063521,0
1999-06-23,38.31,38.399,38.011,38.259,1009336,0
1999-06-24,38.399,38.399,37.722,38.21,1126515,0
1999-06-25,37.722,37.861,36.737,37.62,893368,0
1999-06-28,37.722,38.259,37.131,37.183,1908255,0
1999-06-29,36.886,37.523,36.693,37.523,2438392,0
1999-06-30,37.323,38.31,36.933,38.011,1881586,0
1999-07-01,36.833,37.769,36.781,37.672,1486855,0
1999-07-02,37.472,38.259,36.982,37.821,745659,0
1999-07-06,37.821,38.75,37.523,38.548,851009,0
1999-07-07,38.698,39.576,38.451,39.485,1376317,0
1999-07-08,39.187,39.485,38.797,39.088,1817748,0
1999-07-09,39.386,39.485,38.648,38.797,572972,0
1999-07-12,38.011,38.698,37.62,38.698,1119273,0
1999-07-13,38.5,38.648,37.961,38.058,584314,0
1999-07-14,37.91,38.21,36.982,38.161,1333475,0
1999-07-15,38.359,38.359,37.472,37.821,941636,0
1999-07-16,37.961,38.5,37.62,38.31,918349,0
1999-07-19,37.62,38.058,37.523,37.722,800810,0
1999-07-20,37.769,37.861,37.472,37.722,1154630,0
1999-07-21,37.722,38.399,37.472,38.011,873337,0
1999-07-22,37.91,37.961,37.374,37.672,1415294,0
1999-07-23,37.62,37.62,36.054,36.396,1263964,0
1999-07-26,35.658,36.781,35.658,36.596,1546349,0
1999-07-27,36.641,38.058,36.641,37.961,1316583,0
1999-07-28,37.769,38.797,37.672,38.698,1041075,0
1999-07-29,37.722,37.91,36.933,37.523,919190,0
1999-07-30,37.523,38.011,36.396,36.396,864888,0
1999-08-02,36.396,36.445,35.416,35.617,731178,0
1999-08-03,35.565,35.806,34.141,34.391,1181063,0
1999-08-04,34.488,35.078,33.95,34.191,1031181,0
1999-08-05,34.09,34.29,32.965,33.312,1060143,0
1999-08-06,33.114,33.212,32.625,33.163,927882,0
1999-08-09,33.312,33.312,32.625,33.114,1467183,0
1999-08-10,33.114,34.779,32.524,34.239,2470731,0
1999-08-11,34.68,35.268,34.439,34.488,905432,0
1999-08-12,34.439,35.078,34.041,34.729,969997,0
1999-08-13,34.68,36.493,34.531,36.493,873454,0
1999-08-16,36.396,36.596,36.106,36.596,714404,0
1999-08-17,36.833,36.833,35.468,35.956,926796,0
1999-08-18,36.155,36.493,35.658,36.296,419949,0
1999-08-19,36.106,36.106,34.929,35.565,772207,0
1999-08-20,36.054,37.232,35.856,36.833,919190,0
1999-08-23,36.544,37.91,36.544,37.91,1169840,0
1999-08-24,37.62,38.111,37.232,37.961,783072,0
1999-08-25,37.821,38.011,36.544,37.722,1471770,0
1999-08-26,37.523,37.523,36.054,36.054,771242,0
1999-08-27,36.122,36.318,35.144,36.021,1196506,0
1999-08-30,35.831,36.021,34.745,34.745,1161392,0
1999-08-31,34.655,35.343,34.257,35.093,1433515,0
1999-09-01,34.945,35.144,34.555,34.795,690270,0
1999-09-02,34.845,34.845,33.13,33.717,1358456,0
1999-09-03,33.966,34.994,33.768,34.655,1212317,0
1999-09-07,34.845,35.045,34.555,34.555,1266861,0
1999-09-08,34.456,34.555,33.917,34.067,970964,0
1999-09-09,33.966,34.067,33.179,33.717,773172,0
1999-09-10,33.717,33.966,32.591,32.74,1767425,0
1999-09-13,33.029,33.029,31.904,32.102,1671248,0
1999-09-14,31.904,33.717,31.904,33.029,1119031,0
1999-09-15,33.179,33.768,31.855,32.052,1465733,0
1999-09-16,32.591,33.47,31.416,33.329,2898767,0
1999-09-17,34.019,36.122,33.817,35.733,2831551,0
1999-09-20,35.783,36.071,35.144,35.831,2101093,0
1999-09-21,35.733,35.831,34.405,34.945,1483114,0
1999-09-22,35.343,36.519,35.144,35.932,906401,0
1999-09-23,35.932,36.711,35.343,35.632,1385609,0
1999-09-24,35.382,35.932,33.081,33.768,1480461,0
1999-09-27,34.356,34.705,33.768,33.768,1155839,0
1999-09-28,33.717,33.867,32.393,32.832,1832109,0
1999-09-29,32.541,33.179,32.491,32.98,1913326,0
1999-09-30,34.158,34.895,33.47,34.158,1477321,0
1999-10-01,34.158,35.144,34.158,35.093,1744135,0
1999-10-04,35.144,36.272,34.945,35.981,1402138,0
1999-10-05,35.932,35.932,34.795,35.093,2012885,0
1999-10-06,35.144,35.343,34.356,35.241,1371368,0
1999-10-07,35.144,35.435,34.945,35.144,960702,0
1999-10-08,35.241,35.382,34.207,34.505,1079450,0
1999-10-11,34.505,34.745,34.207,34.456,880575,0
1999-10-12,34.356,34.555,32.933,33.23,865373,0
1999-10-13,33.47,33.569,32.242,32.242,724544,0
1999-10-14,32.295,33.081,32.004,32.541,1399121,0
1999-10-15,32.541,32.591,31.606,31.705,1348440,0
1999-10-18,31.606,31.654,29.939,31.465,1370764,0
1999-10-19,31.513,32.102,31.067,31.314,1481543,0
1999-10-20,32.393,33.518,32.341,32.832,1515213,0
1999-10-21,32.491,33.518,32.102,33.518,775949,0
1999-10-22,33.47,34.067,32.193,32.88,951655,0
1999-10-25,32.004,32.393,31.705,32.193,1417467,0
1999-10-26,32.193,32.591,31.067,31.116,1463805,0
1999-10-27,31.015,31.314,30.377,30.727,1744135,0
1999-10-28,32.102,32.832,31.803,32.792,1847918,0
1999-10-29,33.966,35.294,33.569,34.945,1849490,0
1999-11-01,35.144,35.241,34.158,34.405,1207370,0
1999-11-02,34.405,35.881,34.405,34.795,1641679,0
1999-11-03,35.932,36.272,35.531,35.584,1551901,0
1999-11-04,35.831,36.911,35.435,36.761,1463566,0
1999-11-05,36.911,37.596,36.761,36.911,1139186,0
1999-11-08,37.008,37.547,36.911,37.347,979048,0
1999-11-09,37.347,37.347,35.932,36.37,1309701,0
1999-11-10,36.571,36.619,35.881,36.071,788378,0
1999-11-11,36.122,36.859,36.021,36.659,1018268,0
1999-11-12,36.859,37.256,36.122,36.519,872972,0
1999-11-15,36.318,37.398,36.272,36.859,1498439,0
1999-11-17,40.048,40.74,38.673,38.923,1647718,0
1999-11-18,38.923,39.022,37.646,38.384,997149,0
1999-11-19,38.185,38.185,37.157,37.887,787294,0
1999-11-22,38.135,38.135,37.256,37.745,864163,0
1999-11-23,37.398,37.448,36.519,36.911,801050,0
1999-11-24,36.911,37.547,36.519,37.398,641154,0
1999-11-26,37.383,37.383,36.641,37.139,409573,0
1999-11-29,36.94,36.94,35.905,36.054,1082710,0
1999-11-30,36.106,36.204,34.729,34.729,1253345,0
1999-12-01,34.779,36.006,34.531,35.318,2092889,0
1999-12-02,35.021,37.879,34.977,37.778,3033685,0
1999-12-03,37.579,39.304,37.281,39.154,2255562,0
1999-12-06,39.154,39.743,38.368,39.743,1842364,0
1999-12-07,39.352,39.403,38.218,38.417,1614654,0
1999-12-08,38.566,38.566,36.304,37.347,2889477,0
1999-12-09,36.79,37.579,36.204,36.405,1260827,0
1999-12-10,36.79,36.79,36.353,36.405,925584,0
1999-12-13,36.204,36.501,35.665,35.665,1041557,0
1999-12-14,35.665,36.501,35.665,36.204,3708870,0
1999-12-15,36.155,36.204,34.629,34.827,1706604,0
1999-12-16,34.729,36.106,34.191,35.217,1462475,0
1999-12-17,35.416,35.757,34.531,34.531,2018194,0
1999-12-20,34.629,36.106,34.581,35.905,1068590,0
1999-12-21,35.516,36.204,35.217,35.905,914967,0
1999-12-22,36.204,36.842,35.956,36.79,1400088,0
1999-12-23,37.479,38.067,36.991,37.281,559940,0
1999-12-27,37.192,37.628,36.405,36.405,625950,0
1999-12-28,36.405,36.842,36.006,36.204,503224,0
1999-12-29,36.353,36.991,35.806,36.894,647911,0
1999-12-30,36.596,37.383,36.304,37.139,422006,0
1999-12-31,37.281,37.628,36.894,37.628,349358,0
2000-01-03,36.204,37.091,35.617,36.894,1849490,0
2000-01-04,37.383,37.43,36.353,36.453,1281101,0
2000-01-05,36.453,38.218,36.453,37.68,2020609,0
2000-01-06,37.628,38.814,37.091,38.218,1734479,0
2000-01-07,36.991,38.218,36.991,37.778,2188953,0
2000-01-10,38.169,39.99,38.118,39.453,2279457,0
2000-01-11,39.403,39.793,39.006,39.743,1401900,0
2000-01-12,39.642,39.692,37.83,37.928,1981628,0
2000-01-13,37.928,39.692,37.778,39.352,2011677,0
2000-01-14,39.154,40.339,38.954,39.793,2221894,0
2000-01-18,38.954,39.552,38.856,39.352,1447996,0
2000-01-19,39.352,40.239,39.254,39.552,1712642,0
2000-01-20,39.793,40.041,38.715,38.715,758575,0
2000-01-21,39.841,39.841,36.204,36.693,2143818,0
2000-01-24,36.204,36.204,33.644,33.941,5463867,0
2000-01-25,34.041,34.68,32.957,33.255,4332887,0
2000-01-26,33.353,35.617,32.957,34.581,3807102,0
2000-01-27,33.446,34.43,33.305,33.644,2857257,0
2000-01-28,33.446,35.021,33.055,35.021,4143542,0
2000-01-31,35.021,35.806,34.43,35.468,2978902,0
2000-02-01,35.468,35.757,34.827,35.468,1989235,0
2000-02-02,36.204,36.204,35.217,35.416,1989111,0
2000-02-03,35.318,37.479,35.119,37.192,1573257,0
2000-02-04,37.978,38.029,36.304,36.693,1897758,0
2000-02-07,36.693,36.746,33.644,33.892,1538503,0
2000-02-08,34.827,34.827,31.879,33.644,4670179,0
2000-02-09,33.495,34.09,33.353,33.793,1872296,0
2000-02-10,33.744,33.744,32.856,33.105,1086935,0
2000-02-11,33.844,33.844,31.182,31.778,1347715,0
2000-02-14,31.879,31.97,27.056,27.942,7047385,0
2000-02-15,27.942,28.333,26.71,26.757,7891753,0
2000-02-16,26.561,26.561,24.595,25.083,7125099,0
2000-02-17,25.381,26.517,24.347,24.545,5585146,0
2000-02-18,24.943,25.381,24.058,24.446,4706019,0
2000-02-22,24.347,24.893,23.807,23.956,2910356,0
2000-02-23,23.807,23.856,22.87,23.32,3012082,0
2000-02-24,23.79,23.79,21.521,22.118,4374639,0
2000-02-25,22.118,22.607,21.719,21.819,5146005,0
2000-02-28,22.506,23.692,22.118,23.692,8511311,0
2000-02-29,24.188,24.188,22.555,22.756,3909433,0
2000-03-01,22.756,22.956,20.832,21.231,5752161,0
2000-03-02,21.322,21.521,19.698,20.435,5960330,0
2000-03-03,20.832,21.42,20.387,20.631,5880923,0
2000-03-06,20.631,20.832,18.76,19.151,3843666,0
2000-03-07,17.426,19.647,17.426,19.348,5120180,0
2000-03-08,18.96,19.301,18.264,18.91,4635544,0
2000-03-09,19.001,19.001,18.165,18.313,4854573,0
2000-03-10,18.462,18.512,18.065,18.214,3893988,0
2000-03-13,18.165,18.811,17.676,18.065,3985582,0
2000-03-14,18.115,18.264,17.426,17.525,5401479,0
2000-03-15,17.575,18.313,17.375,17.965,6167894,0
2000-03-16,18.462,20.932,18.415,20.932,9257571,0
2000-03-17,17.965,18.564,16.729,17.277,21081089,0
2000-03-20,17.775,19.051,17.575,18.76,13890824,0
2000-03-21,18.564,19.301,18.462,18.96,7034350,0
2000-03-22,18.96,19.796,18.96,19.599,6437851,0
2000-03-23,19.599,19.748,18.861,18.91,3110072,0
2000-03-24,19.348,19.548,18.96,19.449,2890440,0
2000-03-27,20.144,20.184,19.449,19.548,2337866,0
2000-03-28,19.748,20.045,19.151,19.2,2857257,0
2000-03-29,19.548,19.548,19.151,19.2,2546154,0
2000-03-30,19.25,19.449,18.91,19.001,3509875,0
2000-03-31,18.96,19.748,18.861,19.599,4273633,0
2000-04-03,19.599,19.599,18.564,18.91,4727863,0
2000-04-04,19.051,19.151,18.313,19.151,4042296,0
2000-04-05,19.151,19.449,18.861,19.001,2141886,0
2000-04-06,19.2,19.348,18.96,19.051,1784203,0
2000-04-07,19.25,19.599,18.96,19.348,3487791,0
2000-04-10,19.449,19.895,19.348,19.647,2573426,0
2000-04-11,19.748,19.946,19.2,19.599,1981988,0
2000-04-12,19.748,19.748,18.91,18.91,4433659,0
2000-04-13,19.001,19.498,18.861,18.91,3115141,0
2000-04-14,18.712,18.76,16.979,17.375,2419682,0
2000-04-17,18.214,18.362,17.426,17.575,3263817,0
2000-04-18,17.575,18.861,17.227,18.811,3067353,0
2000-04-19,18.462,18.91,18.214,18.76,2144181,0
2000-04-20,18.76,18.96,18.415,18.91,1342767,0
2000-04-24,18.663,18.91,18.362,18.712,2347400,0
2000-04-25,18.663,19.1,18.462,19.051,2803312,0
2000-04-26,19.2,19.698,19.2,19.449,2573063,0
2000-04-27,19.25,19.498,18.91,19.348,2745874,0
2000-04-28,19.449,19.647,19.151,19.647,2335570,0
2000-05-01,19.399,19.498,18.96,19.151,1953872,0
2000-05-02,19.301,20.238,19.2,19.946,2330503,0
2000-05-03,20.238,20.684,19.2,19.647,2674550,0
2000-05-04,19.647,19.698,19.051,19.301,1604999,0
2000-05-05,19.301,20.045,19.151,19.846,1113719,0
2000-05-08,19.796,20.435,19.548,20.387,1487697,0
2000-05-09,20.184,20.238,19.498,20.045,1869639,0
2000-05-10,20.238,20.882,20.184,20.734,2061759,0
2000-05-11,21.031,21.081,20.734,20.932,1288823,0
2000-05-12,20.536,20.882,20.387,20.585,1557211,0
2000-05-15,20.684,20.882,20.435,20.882,943570,0
2000-05-16,20.981,21.868,20.684,21.62,1904275,0
2000-05-17,21.131,21.62,20.783,21.322,1537297,0
2000-05-18,21.521,22.805,21.471,22.756,2204394,0
2000-05-19,22.167,22.265,21.28,21.569,2392892,0
2000-05-22,22.217,22.217,20.585,20.684,1768151,0
2000-05-23,20.882,21.031,20.238,20.387,1273499,0
2000-05-24,20.387,21.67,20.097,21.28,2282953,0
2000-05-25,21.322,21.569,20.097,20.284,1568313,0
2000-05-26,20.079,20.466,19.78,19.78,1362679,0
2000-05-30,20.616,21.96,20.079,21.562,2490882,0
2000-05-31,22.208,22.258,21.512,21.512,1871331,0
2000-06-01,21.512,21.562,20.815,21.065,1324183,0
2000-06-02,21.562,21.81,21.313,21.663,1254310,0
2000-06-05,21.663,21.663,20.965,21.164,918106,0
2000-06-06,21.015,21.065,20.568,20.767,1178046,0
2000-06-07,20.616,20.718,19.93,19.98,1956164,0
2000-06-08,20.22,20.271,19.232,19.83,2255562,0
2000-06-09,19.83,20.22,19.681,19.78,1427967,0
2000-06-12,19.83,19.83,19.035,19.284,1809541,0
2000-06-13,19.284,19.434,19.084,19.284,1035042,0
2000-06-14,19.53,19.582,18.885,19.183,3193100,0
2000-06-15,19.183,19.232,18.538,18.835,2567389,0
2000-06-16,18.635,19.381,18.24,18.687,3235456,0
2000-06-19,18.687,19.035,18.189,18.538,1928771,0
2000-06-20,15.86,18.139,14.677,15.462,12696610,0
2000-06-21,14.916,15.363,14.527,15.164,20464793,0
2000-06-22,15.561,15.96,15.363,15.611,9862283,0
2000-06-23,15.811,15.811,14.576,14.818,5611454,0
2000-06-26,15.164,15.264,14.725,15.064,4188798,0
2000-06-27,14.818,15.264,14.818,15.213,4009836,0
2000-06-28,15.164,15.561,15.064,15.38,3619809,0
2000-06-29,15.264,15.761,14.968,15.116,4542017,0
2000-06-30,15.116,15.462,15.064,15.462,2457698,0
2000-07-03,15.164,15.561,15.164,15.462,1183113,0
2000-07-05,15.86,15.86,15.314,15.663,2720043,0
2000-07-06,15.515,15.96,15.515,15.911,1817628,0
2000-07-07,15.86,16.509,15.86,16.509,2012885,0
2000-07-10,16.406,16.455,16.061,16.061,990390,0
2000-07-11,16.109,16.509,16.061,16.359,3156415,0
2000-07-12,16.556,17.303,16.359,16.509,2257373,0
2000-07-13,16.455,16.455,15.86,16.061,2282475,0
2000-07-14,16.01,16.061,15.761,15.96,3045633,0
2000-07-17,15.86,15.86,15.264,15.611,3194550,0
2000-07-18,15.611,16.158,15.561,15.86,2416668,0
2000-07-19,15.86,16.258,15.811,16.258,1400691,0
2000-07-20,15.663,15.71,15.264,15.515,1953991,0
2000-07-21,15.71,16.01,15.264,15.264,3013173,0
2000-07-24,15.264,15.462,14.864,14.968,2118596,0
2000-07-25,15.164,15.561,15.064,15.164,1523298,0
2000-07-26,15.164,15.515,14.968,14.991,2292613,0
2000-07-27,15.064,15.363,15.064,15.264,1094898,0
2000-07-28,15.064,15.363,15.014,15.314,3066267,0
2000-07-31,15.164,15.363,14.776,14.776,2514535,0
2000-08-01,14.818,15.164,14.818,15.014,2256288,0
2000-08-02,14.916,15.363,14.916,15.164,2244944,0
2000-08-03,15.116,15.314,15.064,15.264,1410830,0
2000-08-04,15.363,15.611,15.264,15.561,2280783,0
2000-08-07,15.363,16.109,15.264,15.911,1999127,0
2000-08-08,15.96,16.209,15.911,16.109,1850815,0
2000-08-09,16.061,16.556,16.061,16.509,1988867,0
2000-08-10,16.509,17.99,16.509,17.251,3453882,0
2000-08-11,17.642,18.089,17.4,17.891,1988748,0
2000-08-14,17.452,18.389,17.452,18.288,2492330,0
2000-08-15,18.089,18.189,17.251,17.353,1979820,0
2000-08-16,17.251,17.452,17.204,17.303,1970403,0
2000-08-17,17.452,17.494,17.103,17.204,1589670,0
2000-08-18,17.204,17.452,17.103,17.452,1268188,0
2000-08-21,17.452,18.934,17.353,18.189,4214746,0
2000-08-22,17.891,18.089,17.494,17.891,1379934,0
2000-08-23,17.915,18.139,17.452,17.542,1472980,0
2000-08-24,17.452,17.542,16.904,17.054,3625362,0
2000-08-25,16.855,17.251,16.656,16.955,1052420,0
2000-08-28,16.805,16.904,16.455,16.605,1287256,0
2000-08-29,16.69,16.84,16.589,16.69,1869274,0
2000-08-30,16.84,16.888,15.844,15.943,3740484,0
2000-08-31,16.044,16.044,15.695,15.903,3867316,0
2000-09-01,15.943,16.141,15.943,16.141,2659350,0
2000-09-05,16.241,16.84,16.141,16.84,2169641,0
2000-09-06,16.589,17.236,16.589,16.789,1087416,0
2000-09-07,16.789,16.937,15.595,15.695,4053039,0
2000-09-08,15.894,16.343,15.844,16.241,1455599,0
2000-09-11,16.439,16.491,16.193,16.241,1348076,0
2000-09-12,16.343,16.343,15.993,16.092,886732,0
2000-09-13,16.141,16.241,15.695,15.794,737455,0
2000-09-14,15.844,16.937,15.646,15.943,2411476,0
2000-09-15,17.384,18.529,17.188,18.231,7742721,0
2000-09-18,17.981,18.231,17.435,18.231,1834281,0
2000-09-19,17.733,17.783,17.338,17.634,2654278,0
2000-09-20,17.583,17.685,17.384,17.583,2170607,0
2000-09-21,17.583,20.527,17.583,20.079,6572643,0
2000-09-22,19.53,20.527,19.333,20.527,2919043,0
2000-09-25,20.325,20.624,19.98,20.378,1717829,0
2000-09-26,20.325,20.624,19.78,19.88,1858176,0
2000-09-27,19.434,19.88,19.434,19.53,1603667,0
2000-09-28,19.284,20.176,19.232,19.93,1155960,0
2000-09-29,19.731,20.028,19.582,19.631,1435569,0
2000-10-02,19.53,19.731,19.434,19.53,1073900,0
2000-10-03,19.53,20.176,19.482,19.88,1307530,0
2000-10-04,19.83,19.93,19.284,19.434,788741,0
2000-10-05,19.284,19.681,19.232,19.482,814082,0
2000-10-06,19.582,20.176,19.333,19.381,935365,0
2000-10-09,19.78,19.83,19.232,19.434,770640,0
2000-10-10,19.126,19.284,18.479,19.126,924381,0
2000-10-11,18.729,19.026,17.981,18.182,1270480,0
2000-10-12,18.182,18.182,16.789,17.338,2976967,0
2000-10-13,17.137,18.182,17.137,18.13,1577845,0
2000-10-16,17.338,17.685,16.888,17.533,1504716,0
2000-10-17,17.533,17.634,15.745,16.193,2022417,0
2000-10-18,16.241,17.086,16.044,16.987,1323217,0
2000-10-19,17.038,17.733,16.987,17.435,1233073,0
2000-10-20,17.533,17.981,17.533,17.634,1175026,0
2000-10-23,17.783,18.08,17.583,17.834,879487,0
2000-10-24,18.13,18.231,17.932,17.932,1562640,0
2000-10-25,18.628,18.628,17.583,17.685,1134720,0
2000-10-26,17.783,18.279,17.783,18.08,1032386,0
2000-10-27,18.08,18.429,18.08,18.231,756400,0
2000-10-30,18.38,18.678,18.231,18.628,769072,0
2000-10-31,18.579,20.128,18.579,19.78,1707694,0
2000-11-01,19.681,19.731,18.628,18.729,1291362,0
2000-11-02,18.925,19.381,18.925,19.026,991718,0
2000-11-03,18.925,19.93,18.925,19.232,995822,0
2000-11-06,19.284,19.582,19.183,19.381,574180,0
2000-11-07,19.381,19.582,18.977,19.482,888540,0
2000-11-08,19.434,19.731,19.126,19.381,835202,0
2000-11-09,19.53,19.53,18.08,18.13,1119633,0
2000-11-10,18.13,18.13,17.533,17.533,1307770,0
2000-11-13,17.488,17.583,16.84,17.086,1849729,0
2000-11-14,17.137,18.429,17.038,18.13,1623942,0
2000-11-15,18.33,18.479,17.634,17.883,1426999,0
2000-11-16,17.783,18.231,17.783,17.981,666255,0
2000-11-17,17.981,18.231,17.883,18.033,817219,0
2000-11-20,18.13,18.13,17.533,17.583,1012594,0
2000-11-21,17.981,18.279,17.834,18.13,1271692,0
2000-11-22,17.932,18.033,17.533,17.685,711146,0
2000-11-24,17.634,17.783,17.435,17.733,411264,0
2000-11-27,17.733,18.628,17.634,18.479,1287375,0
2000-11-28,18.619,18.669,18.115,18.165,1043608,0
2000-11-29,18.214,18.362,18.065,18.264,1264208,0
2000-11-30,18.065,18.313,17.667,18.165,2576923,0
2000-12-01,18.065,18.389,17.867,18.362,2012885,0
2000-12-04,18.313,18.362,17.567,18.115,2716789,0
2000-12-05,17.915,18.214,17.768,18.065,1221849,0
2000-12-06,18.065,20.418,18.065,19.565,2670206,0
2000-12-07,19.764,20.466,19.364,19.565,3408145,0
2000-12-08,19.565,22.167,19.565,22.118,4565071,0
2000-12-11,21.42,21.969,20.866,21.719,2075391,0
2000-12-12,21.521,21.969,20.815,21.521,1469236,0
2000-12-13,21.67,22.265,21.471,21.917,2377810,0
2000-12-14,21.62,21.868,21.42,21.471,2032553,0
2000-12-15,21.114,21.222,20.616,20.667,2910595,0
2000-12-18,21.471,21.521,20.667,20.916,1188780,0
2000-12-19,20.916,21.969,20.815,21.222,1623819,0
2000-12-20,19.714,20.518,19.118,19.514,4572310,0
2000-12-21,19.714,20.767,19.714,20.518,2929782,0
2000-12-22,21.471,22.167,20.965,21.521,2913733,0
2000-12-26,21.222,21.521,20.667,20.767,1031786,0
2000-12-27,20.815,22.721,20.815,22.523,1745704,0
2000-12-28,22.423,24.867,22.423,24.421,3727576,0
2000-12-29,24.322,25.821,23.922,24.669,3852112,0
2001-01-02,24.024,24.122,22.265,22.67,2089633,0
2001-01-03,22.317,24.222,22.066,24.222,3177894,0
2001-01-04,24.024,25.426,23.922,24.222,3468482,0
2001-01-05,24.122,24.271,23.725,24.024,1613565,0
2001-01-08,23.825,24.173,23.568,23.825,1072814,0
2001-01-09,23.218,23.922,22.97,23.825,2407737,0
2001-01-10,23.666,23.773,23.218,23.42,1505195,0
2001-01-11,23.516,23.725,22.922,23.468,1564693,0
2001-01-12,22.922,24.024,22.922,23.874,2146114,0
2001-01-16,23.773,25.671,23.666,25.521,3614983,0
2001-01-17,26.326,27.222,25.771,26.527,3555247,0
2001-01-18,26.624,26.675,25.472,26.326,3239078,0
2001-01-19,25.821,25.872,24.471,24.819,2017348,0
2001-01-22,24.819,26.426,24.322,26.426,2281388,0
2001-01-23,26.426,27.577,25.872,27.071,3034890,0
2001-01-24,27.123,27.977,27.023,27.023,2823346,0
2001-01-25,26.221,26.726,25.97,26.221,2528534,0
2001-01-26,26.02,26.476,25.97,26.476,1538262,0
2001-01-29,26.26,26.913,25.622,26.7,1342887,0
2001-01-30,26.584,26.742,25.566,26.102,1732550,0
2001-01-31,25.381,26.102,25.268,25.83,1446065,0
2001-02-01,26.186,26.186,25.214,25.346,1164768,0
2001-02-02,25.354,25.481,24.595,24.62,1775392,0
2001-02-05,24.338,26.491,24.28,26.186,2797643,0
2001-02-06,26.186,26.624,25.496,26.127,1919358,0
2001-02-07,26.02,27.627,25.945,27.014,2756006,0
2001-02-08,27.147,27.785,26.691,26.781,2121133,0
2001-02-09,26.499,26.499,25.978,26.276,1667507,0
2001-02-12,26.276,26.426,25.945,26.127,1155598,0
2001-02-13,25.779,26.02,25.301,25.408,1426153,0
2001-02-14,25.504,25.614,24.537,24.986,1531743,0
2001-02-15,24.986,25.987,24.901,25.496,2651988,0
2001-02-16,25.496,26.268,25.325,25.97,2227929,0
2001-02-20,26.061,27.942,26.02,26.386,2558703,0
2001-02-21,26.221,26.301,25.629,25.779,984721,0
2001-02-22,25.622,25.706,24.753,24.901,1356646,0
2001-02-23,24.819,24.893,23.104,24.032,2351262,0
2001-02-26,24.428,24.909,24.322,24.828,1622976,0
2001-02-27,25.512,26.913,25.512,26.318,2978902,0
2001-02-28,26.326,26.922,26.194,26.789,2458784,0
2001-03-01,26.84,26.84,25.548,25.92,1674868,0
2001-03-02,25.152,25.489,24.669,25.11,2152142,0
2001-03-05,25.39,25.566,24.347,24.495,1474910,0
2001-03-06,25.713,25.713,24.875,25.009,1056884,0
2001-03-07,25.025,25.065,24.52,24.71,1918153,0
2001-03-08,24.71,24.861,24.322,24.503,2313249,0
2001-03-09,24.347,24.48,24.072,24.148,1652544,0
2001-03-12,23.5,23.781,21.909,22.034,3218921,0
2001-03-13,22.025,22.896,22.025,22.756,2185812,0
2001-03-14,20.891,22.3,20.491,21.389,3812651,0
2001-03-15,21.892,22.896,21.786,22.466,3015465,0
2001-03-16,21.892,22.797,21.719,22.167,3130712,0
2001-03-19,22.581,22.581,21.845,21.993,1722655,0
2001-03-20,22.018,23.244,21.696,21.727,1787460,0
2001-03-21,21.735,21.777,19.93,20.271,4244795,0
2001-03-22,20.807,20.807,18.96,19.548,2981432,0
2001-03-23,19.364,20.144,19.109,20.088,3625240,0
2001-03-26,20.891,21.206,20.413,20.518,2093134,0
2001-03-27,20.491,21.71,20.413,21.412,2239029,0
2001-03-28,21.412,21.819,20.891,21.653,1751257,0
2001-03-29,21.611,22.679,21.495,22.2,2546996,0
2001-03-30,22.192,22.805,21.803,22.233,1589430,0
2001-04-02,22.3,22.845,21.794,21.828,1524383,0
2001-04-03,21.851,21.851,20.5,20.783,2018916,0
2001-04-04,20.649,21.696,20.088,21.354,1601740,0
2001-04-05,21.362,22.688,21.362,22.44,1364851,0
2001-04-06,22.018,22.258,21.344,21.851,1434965,0
2001-04-09,22.058,22.374,21.777,22.233,831099,0
2001-04-10,22.341,22.896,21.909,22.3,2161437,0
2001-04-11,22.258,22.615,21.537,22.217,1879294,0
2001-04-12,21.892,22.3,21.892,22.126,1611271,0
2001-04-16,22.126,22.399,21.769,21.951,1168510,0
2001-04-17,21.089,21.297,20.351,21.297,3500824,0
2001-04-18,22.018,23.699,21.877,23.699,2880426,0
2001-04-19,23.428,23.435,21.978,22.466,2033640,0
2001-04-20,20.693,21.049,20.56,20.891,9456207,0
2001-04-23,20.972,21.297,20.56,21.28,4420501,0
2001-04-24,21.089,21.155,20.527,20.693,2256166,0
2001-04-25,20.891,20.965,20.088,20.262,4906945,0
2001-04-26,20.247,20.509,19.689,20.247,3301348,0
2001-04-27,20.211,20.925,20.004,20.899,2190764,0
2001-04-30,21.097,21.577,20.989,21.297,2642213,0
2001-05-01,21.213,22.1,21.213,22.058,3016790,0
2001-05-02,21.777,22.679,21.611,22.656,2105201,0
2001-05-03,22.498,22.624,21.777,22.382,2274750,0
2001-05-04,22.341,22.688,21.819,22.555,1468992,0
2001-05-07,22.54,22.59,22.2,22.415,2517311,0
2001-05-08,22.54,22.739,22.333,22.59,1823904,0
2001-05-09,22.523,23.045,22.498,22.896,1297632,0
2001-05-10,22.956,23.262,22.914,23.162,766537,0
2001-05-11,23.218,23.218,22.632,22.773,1279170,0
2001-05-14,22.862,22.896,22.1,22.3,1797835,0
2001-05-15,22.498,22.862,22.2,22.67,1704192,0
2001-05-16,22.581,23.452,22.3,23.32,1873986,0
2001-05-17,23.218,24.024,23.185,23.866,2110149,0
2001-05-18,23.866,23.866,23.193,23.393,1136532,0
2001-05-21,23.393,23.883,23.303,23.717,1104309,0
2001-05-22,23.743,23.907,23.303,23.743,1289307,0
2001-05-23,23.624,23.65,23.113,23.624,2291166,0
2001-05-24,23.773,24.105,23.435,23.699,1242486,0
2001-05-25,23.709,23.709,22.938,23.137,824703,0
2001-05-29,23.227,23.468,22.739,22.962,962154,0
2001-05-30,22.797,23.069,22.466,22.59,1207492,0
2001-05-31,22.632,23.104,22.382,22.765,1420604,0
2001-06-01,22.663,22.862,22.449,22.697,477273,0
2001-06-04,22.739,22.845,22.458,22.572,834478,0
2001-06-05,22.581,22.896,22.382,22.879,2259667,0
2001-06-06,22.879,22.879,22.133,22.225,1227280,0
2001-06-07,22.217,22.514,21.935,22.142,1153186,0
2001-06-08,22.1,22.174,21.595,22.001,1379212,0
2001-06-11,22.018,22.018,21.562,21.678,1327683,0
2001-06-12,21.696,21.696,21.139,21.471,1637337,0
2001-06-13,21.463,21.569,21.222,21.322,910865,0
2001-06-14,21.371,21.42,20.948,20.972,1975836,0
2001-06-15,20.891,21.777,20.882,21.288,2160590,0
2001-06-18,21.371,21.569,20.882,21.297,830978,0
2001-06-19,21.371,21.554,21.248,21.389,1011269,0
2001-06-20,21.38,21.463,21.049,21.172,3335618,0
2001-06-21,21.777,22.914,21.696,22.905,2774715,0
2001-06-22,23.06,23.312,22.581,23.036,1789635,0
2001-06-25,22.581,23.2,22.498,23.011,1571327,0
2001-06-26,22.581,23.508,22.581,23.428,2206810,0
2001-06-27,23.79,24.131,23.674,23.997,2518035,0
2001-06-28,24.032,24.52,24.032,24.362,1814250,0
2001-06-29,24.437,24.776,24.245,24.761,1608257,0
2001-07-02,24.761,24.909,24.48,24.761,2180865,0
2001-07-03,24.636,24.761,24.355,24.753,1363887,0
2001-07-05,24.552,24.727,24.355,24.471,739747,0
2001-07-06,24.355,24.355,23.632,23.709,1468992,0
2001-07-09,23.444,24.114,23.393,24.006,967585,0
2001-07-10,23.807,24.28,23.807,23.991,1283758,0
2001-07-11,23.982,24.139,23.593,24.024,1092968,0
2001-07-12,23.947,24.355,23.699,24.198,1953510,0
2001-07-13,24.072,24.995,23.956,24.819,1866503,0
2001-07-16,25,25.128,24.761,24.802,2178088,0
2001-07-17,24.875,25.662,24.761,25.45,3262486,0
2001-07-18,25.408,25.521,25,25.19,1035404,0
2001-07-19,25.608,26.047,25.608,26.047,1799767,0
2001-07-20,26.087,26.144,25.581,25.629,1051939,0
2001-07-23,25.426,25.721,25.158,25.214,879854,0
2001-07-24,25.241,25.489,24.595,24.678,1478166,0
2001-07-25,25.325,26.386,25.277,26.211,2536133,0
2001-07-26,25.804,27.214,25.646,27.18,3105852,0
2001-07-27,27.18,27.18,26.221,26.608,1663404,0
2001-07-30,26.616,27.18,26.45,27.049,1352300,0
2001-07-31,27.049,27.18,26.552,26.93,1132672,0
2001-08-01,26.772,26.867,26.419,26.467,1292441,0
2001-08-02,26.491,26.957,26.491,26.726,1275550,0
2001-08-03,26.616,26.616,26.342,26.41,1047592,0
2001-08-06,26.326,26.41,25.73,25.937,885524,0
2001-08-07,25.929,26.211,25.566,25.614,1157531,0
2001-08-08,25.241,25.614,25.152,25.241,2166625,0
2001-08-09,25.241,25.325,24.52,25,1245985,0
2001-08-10,25.197,25.629,24.802,25.521,879129,0
2001-08-13,25.363,25.713,25.128,25.166,786207,0
2001-08-14,25,25.408,24.802,24.861,552215,0
2001-08-15,24.861,25.214,24.552,24.561,749881,0
2001-08-16,24.595,25.174,24.362,24.604,1316096,0
2001-08-17,24.394,24.893,24.114,24.122,1183837,0
2001-08-20,24.164,24.587,24.114,24.487,842927,0
2001-08-21,24.52,25.197,24.403,24.643,1039627,0
2001-08-22,24.595,25.197,24.52,25.017,1772977,0
2001-08-23,25.241,26.318,25.009,26.236,2437063,0
2001-08-24,26.45,26.772,26.369,26.616,2517674,0
2001-08-27,26.616,27.056,26.616,26.816,1997920,0
2001-08-28,26.816,26.816,25.698,25.713,1544054,0
2001-08-29,26.221,26.221,25.53,25.614,1956649,0
2001-08-30,25.646,25.813,24.844,25.182,1834888,0
2001-08-31,25,25.689,24.844,25.308,1221367,0
2001-09-04,24.875,25.466,24.875,24.961,1411913,0
2001-09-05,25.083,25.308,24.503,24.776,1185886,0
2001-09-06,24.678,24.961,24.48,24.643,1423258,0
2001-09-07,24.48,24.487,23.342,23.5,2740559,0
2001-09-10,23.104,23.717,23.06,23.078,1772616,0
2001-09-17,13.754,16.351,13.714,15.718,19566722,0
2001-09-18,15.718,16.343,15.603,15.836,9065216,0
2001-09-19,15.819,16.274,14.725,15.578,7969352,0
2001-09-20,14.767,15.213,14.451,14.601,7341712,0
2001-09-21,13.955,15.529,13.754,15.422,6686925,0
2001-09-24,16.019,16.589,15.943,16.473,4644472,0
2001-09-25,16.509,17.128,16.186,16.772,4987436,0
2001-09-26,17.799,18.696,17.592,17.724,7220313,0
2001-09-27,17.724,17.799,17.069,17.799,2838431,0
2001-09-28,17.799,18.04,16.929,17.816,3580228,0
2001-10-01,17.824,18.009,17.154,17.435,2494742,0
2001-10-02,17.393,18.04,17.277,18.04,2271253,0
2001-10-03,17.32,19.325,17.32,19.191,3843666,0
2001-10-04,19.176,19.408,18.602,18.744,3031875,0
2001-10-05,18.729,19.035,18.24,19.035,2490160,0
2001-10-08,19.035,19.035,17.488,17.824,2185450,0
2001-10-09,17.824,17.824,17.303,17.32,2272820,0
2001-10-10,16.913,18.33,16.913,18.08,3449535,0
2001-10-11,18.121,18.828,18.115,18.611,2517066,0
2001-10-12,18.611,18.969,18.165,18.852,2062602,0
2001-10-15,18.835,18.843,18.279,18.353,1907412,0
2001-10-16,18.156,18.347,18.024,18.165,1623340,0
2001-10-17,18.611,18.611,17.236,17.236,2429457,0
2001-10-18,17.154,17.32,16.987,17.178,1931909,0
2001-10-19,16.186,16.871,16.019,16.675,10016747,0
2001-10-22,16.666,17.128,16.589,16.987,3618484,0
2001-10-23,17.393,17.478,16.862,16.972,3031034,0
2001-10-24,17.069,17.128,16.706,16.789,2581753,0
2001-10-25,16.589,17.375,16.509,17.268,2991448,0
2001-10-26,17.277,17.312,16.987,17.103,1323821,0
2001-10-29,17.013,17.146,16.831,16.831,1673543,0
2001-10-30,17.154,17.601,16.997,17.4,3721540,0
2001-10-31,17.799,17.842,17.478,17.628,2302508,0
2001-11-01,17.799,18.407,17.478,18.33,2171813,0
2001-11-02,18.444,19.308,18.33,19.066,2770008,0
2001-11-05,19.093,19.705,19.093,19.372,2192088,0
2001-11-06,19.416,19.822,19.093,19.722,2282835,0
2001-11-07,19.301,19.622,19.215,19.325,1560950,0
2001-11-08,19.325,20.293,19.325,19.582,2183159,0
2001-11-09,19.739,19.739,19.316,19.539,1538140,0
2001-11-12,19.381,19.514,17.807,19.416,4407946,0
2001-11-13,19.822,20.426,19.665,20.351,2151782,0
2001-11-14,20.509,20.631,19.946,20.105,1573503,0
2001-11-15,20.308,20.631,20.184,20.553,3151708,0
2001-11-16,20.631,20.79,20.238,20.726,3142055,0
2001-11-19,20.79,21.147,20.466,21.123,2038104,0
2001-11-20,21.123,21.512,20.759,20.957,2258218,0
2001-11-21,20.957,20.957,20.105,20.413,2234928,0
2001-11-23,20.609,20.676,20.229,20.624,762673,0
2001-11-26,20.824,21.04,20.701,20.957,1733155,0
2001-11-27,20.965,21.081,20.593,20.972,1463442,0
2001-11-28,20.965,20.965,20.631,20.693,1342163,0
2001-11-29,20.718,20.866,20.284,20.774,1861070,0
2001-11-30,20.798,21.313,20.593,21.213,2157453,0
2001-12-03,21.18,21.405,20.916,21.322,1916101,0
2001-12-04,21.362,21.405,21.081,21.33,1773702,0
2001-12-05,21.362,22.118,21.338,22.118,1753669,0
2001-12-06,22.258,22.581,21.935,22.431,1749082,0
2001-12-07,22.449,22.581,22.183,22.483,1225109,0
2001-12-10,22.506,22.721,21.828,21.935,1904636,0
2001-12-11,21.935,22.133,21.569,21.603,2461200,0
2001-12-12,21.611,21.769,21.338,21.569,2083116,0
2001-12-13,21.735,22.018,21.288,21.727,1359659,0
2001-12-14,21.769,22.233,21.769,22.174,1788066,0
2001-12-17,21.861,22.142,21.554,21.794,2048363,0
2001-12-18,21.803,22.15,21.76,22.118,1744380,0
2001-12-19,22.118,22.391,21.769,22.233,1381383,0
2001-12-20,22.233,22.615,22.233,22.458,2134765,0
2001-12-21,22.466,22.466,22.258,22.449,2749734,0
2001-12-24,22.466,22.555,22.391,22.423,463637,0
2001-12-26,22.258,22.624,22.258,22.49,933915,0
2001-12-27,22.498,22.721,22.258,22.721,637169,0
2001-12-28,22.747,23.104,22.663,22.979,893246,0
2001-12-31,22.773,23.011,22.704,22.813,991360,0
2002-01-02,22.607,22.624,22.1,22.466,1164646,0
2002-01-03,22.423,22.572,22.341,22.449,1444859,0
2002-01-04,22.423,23.253,22.341,23.104,1553832,0
2002-01-07,22.87,23.027,22.423,22.854,1256484,0
2002-01-08,22.648,22.704,22.15,22.317,2432597,0
2002-01-09,22.233,22.382,21.577,21.67,1754274,0
2002-01-10,21.67,22.274,21.546,22.159,996422,0
2002-01-11,22.142,22.242,21.636,21.636,1459942,0
2002-01-14,21.611,21.735,21.057,21.263,2345464,0
2002-01-15,21.263,21.463,20.684,21.131,2739718,0
2002-01-16,21.081,21.28,21.049,21.172,4636752,0
2002-01-17,21.04,21.495,20.593,21.495,2878980,0
2002-01-18,21.297,21.611,21.131,21.164,2357532,0
2002-01-22,21.155,21.206,20.709,20.899,2411838,0
2002-01-23,20.899,21.164,20.631,21.164,1894617,0
2002-01-24,21.049,21.42,21.04,21.42,1745103,0
2002-01-25,21.42,22.54,21.305,21.985,2475921,0
2002-01-28,21.935,22.142,21.845,21.985,1281584,0
2002-01-29,22.183,22.374,21.851,21.978,1726036,0
2002-01-30,21.935,22.018,21.147,21.577,3571298,0
2002-01-31,21.577,22.009,21.446,21.969,1803389,0
2002-02-01,22.058,22.133,21.742,21.837,1351577,0
2002-02-04,21.769,21.769,21.131,21.172,950931,0
2002-02-05,21.33,21.504,20.972,21.344,1186247,0
2002-02-06,21.164,21.288,20.759,21.006,1297752,0
2002-02-07,21.362,21.362,20.5,20.858,2044981,0
2002-02-08,20.718,21.696,20.718,21.629,1998280,0
2002-02-11,21.569,21.569,20.351,21.198,2514413,0
2002-02-12,20.957,20.957,20.36,20.759,2782440,0
2002-02-13,21.123,21.611,21.04,21.512,2115580,0
2002-02-14,21.611,21.719,21.344,21.471,1057126,0
2002-02-15,21.33,21.33,20.709,20.798,1967510,0
2002-02-19,20.718,20.858,20.466,20.466,1347589,0
2002-02-20,20.474,21.023,20.457,20.916,1724106,0
2002-02-21,20.916,21.272,20.798,20.866,1799888,0
2002-02-22,20.798,21.206,20.693,21.065,1582792,0
2002-02-25,21.057,21.33,20.925,21.231,2254115,0
2002-02-26,21.371,21.704,21.081,21.663,1347589,0
2002-02-27,21.868,22.009,21.412,21.751,1137617,0
2002-02-28,22.225,22.712,22.183,22.258,2793663,0
2002-03-01,22.349,22.956,22.349,22.956,2290562,0
2002-03-04,22.995,23.452,22.756,23.435,2383479,0
2002-03-05,23.492,23.982,23.209,23.725,2228652,0
2002-03-06,23.734,24.463,23.709,24.322,2772785,0
2002-03-07,24.463,24.884,24.064,24.802,4016838,0
2002-03-08,25.205,25.698,25.04,25.671,3701148,0
2002-03-11,25.399,25.671,25.166,25.671,2080580,0
2002-03-12,25.346,25.45,24.861,25.119,2698809,0
2002-03-13,25.04,25.316,24.875,25.286,2120766,0
2002-03-14,25.286,25.417,25.009,25.197,1025749,0
2002-03-15,26.096,26.719,26.096,26.666,4613099,0
2002-03-18,26.7,26.957,26.301,26.824,1472373,0
2002-03-19,27.205,27.214,26.426,26.584,1895343,0
2002-03-20,26.301,27.396,26.301,26.552,3570334,0
2002-03-21,26.561,26.757,25.978,26.309,3349252,0
2002-03-22,26.442,26.757,26.221,26.342,1668714,0
2002-03-25,26.508,27.123,25.756,25.855,2190275,0
2002-03-26,26.102,26.326,25.756,26.144,3137226,0
2002-03-27,26.144,26.719,25.954,26.616,1640719,0
2002-03-28,26.616,27.023,26.508,26.631,1483958,0
2002-04-01,26.467,26.517,25.937,26.458,1631545,0
2002-04-02,26.02,26.268,25.771,25.962,2039673,0
2002-04-03,25.763,25.771,25.433,25.512,1737860,0
2002-04-04,25.489,25.489,25.174,25.286,2511156,0
2002-04-05,25.286,25.45,25.083,25.373,1796872,0
2002-04-08,25.277,25.481,24.916,25.441,1982954,0
2002-04-09,25.813,26.02,25.739,25.862,2357173,0
2002-04-10,26.069,26.891,25.872,26.891,5512857,0
2002-04-11,26.891,26.891,26.293,26.426,2898408,0
2002-04-12,26.426,26.568,26.268,26.458,2681067,0
2002-04-15,26.508,26.71,26.186,26.361,1846350,0
2002-04-16,26.386,26.742,26.386,26.675,1258415,0
2002-04-17,26.342,26.691,26.194,26.649,1670885,0
2002-04-18,26.657,26.913,25.83,26.102,1994782,0
2002-04-19,26.102,26.301,25.929,26.211,1738101,0
2002-04-22,25.896,26.301,25.862,26.102,1033353,0
2002-04-23,26.096,26.342,25.698,26.342,1532468,0
2002-04-24,26.508,26.858,26.227,26.616,1831143,0
2002-04-25,26.41,26.591,26.069,26.576,1411913,0
2002-04-26,26.476,26.742,26.177,26.227,1139067,0
2002-04-29,26.301,26.41,26.102,26.194,1803389,0
2002-04-30,26.194,27.313,26.194,27.171,3205770,0
2002-05-01,27.329,28.258,27.214,28.207,3851389,0
2002-05-02,28.207,28.207,27.288,27.436,2056930,0
2002-05-03,27.329,27.546,26.982,27.205,1466823,0
2002-05-06,26.922,27.162,26.552,26.552,1133757,0
2002-05-07,26.631,26.913,25.614,25.739,3177046,0
2002-05-08,26.02,26.491,25.929,25.937,2672137,0
2002-05-09,25.896,26.342,25.739,25.748,1574224,0
2002-05-10,25.698,25.756,25.04,25.232,1892084,0
2002-05-13,25.19,26.047,25.083,25.987,1493493,0
2002-05-14,26.186,26.491,25.929,26.386,1133033,0
2002-05-15,26.186,26.719,26.087,26.608,1695626,0
2002-05-16,26.491,27.064,26.442,26.84,1303428,0
2002-05-17,26.765,26.832,26.476,26.657,1049525,0
2002-05-20,26.45,26.467,26.011,26.011,1267948,0
2002-05-21,26.426,26.508,25.937,25.945,1588828,0
2002-05-22,25.888,25.888,25.205,25.572,1840681,0
2002-05-23,25.489,25.689,25.166,25.512,1541041,0
2002-05-24,25.45,25.698,25.25,25.25,1095139,0
2002-05-28,25.53,25.53,25.017,25.092,836170,0
2002-05-29,25.128,25.301,24.968,25.049,1600651,0
2002-05-30,24.968,25.166,24.394,24.661,1883279,0
2002-05-31,24.884,25.268,24.844,24.884,1856847,0
2002-06-03,25.083,25.292,24.015,24.024,1690677,0
2002-06-04,24.064,24.446,23.956,24.064,1743291,0
2002-06-05,24.064,24.394,23.956,24.28,1086090,0
2002-06-06,24.188,24.387,23.849,23.956,1723622,0
2002-06-07,23.965,24.33,23.751,24.173,1139186,0
2002-06-10,24.347,24.761,24.306,24.428,1245623,0
2002-06-11,24.471,24.943,24.058,24.096,1590034,0
2002-06-12,24.205,24.297,23.542,23.692,2089513,0
2002-06-13,23.692,23.773,23.46,23.601,989667,0
2002-06-14,23.577,23.577,22.922,23.286,1944458,0
2002-06-17,23.533,23.982,23.5,23.892,2267874,0
2002-06-18,23.907,24.024,23.773,23.798,2612885,0
2002-06-19,23.65,24.428,23.601,24.096,3018839,0
2002-06-20,24.148,24.446,23.825,23.899,2151055,0
2002-06-21,23.078,24.079,23.078,23.743,3350821,0
2002-06-24,23.816,23.833,23.036,23.327,2080703,0
2002-06-25,23.327,23.624,22.797,22.805,2735975,0
2002-06-26,22.765,22.87,22.025,22.466,2168795,0
2002-06-27,22.632,22.914,22.042,22.67,4468046,0
2002-06-28,22.712,22.922,22.59,22.663,2826605,0
2002-07-01,22.59,22.765,22.183,22.192,2187987,0
2002-07-02,22.192,22.192,21.446,21.868,1607892,0
2002-07-03,21.868,22.475,21.727,22.225,1864088,0
2002-07-05,22.423,23.153,22.341,23.096,899036,0
2002-07-08,23.162,23.286,22.888,23.036,2435857,0
2002-07-09,22.836,23.444,22.712,22.821,2376602,0
2002-07-10,23.02,23.036,21.851,21.851,3152191,0
2002-07-11,21.769,22.217,21.455,22.118,2392171,0
2002-07-12,22.058,22.679,21.935,22.208,2091927,0
2002-07-15,22.018,22.1,20.874,21.62,3117553,0
2002-07-16,21.629,22.001,21.065,21.529,2526722,0
2002-07-17,22.309,22.466,21.28,21.521,1959302,0
2002-07-18,21.512,21.969,21.446,21.455,2150090,0
2002-07-19,21.446,21.446,20.601,20.64,2117269,0
2002-07-22,20.631,20.667,19.399,19.722,3544510,0
2002-07-23,19.638,20.136,19.151,19.325,3137104,0
2002-07-24,19.026,20.908,18.669,20.874,5223359,0
2002-07-25,20.667,21.114,19.862,20.585,2978056,0
2002-07-26,20.545,21.097,20.301,20.483,2311918,0
2002-07-29,20.874,22.058,20.79,21.892,1939751,0
2002-07-30,21.892,22.3,21.463,21.978,1887741,0
2002-07-31,21.978,22.174,21.28,21.687,2452266,0
2002-08-01,21.529,21.769,20.998,21.031,2090961,0
2002-08-02,21.031,21.031,19.522,19.599,3716232,0
2002-08-05,19.599,19.722,19.051,19.224,2566184,0
2002-08-06,19.638,20.176,19.53,19.904,1925393,0
2002-08-07,20.301,20.301,19.416,20.004,1566621,0
2002-08-08,19.921,20.832,19.638,20.658,1936738,0
2002-08-09,20.709,20.858,20.22,20.418,1652784,0
2002-08-12,20.22,20.709,20.012,20.709,1369316,0
2002-08-13,20.5,20.79,20.062,20.062,1858540,0
2002-08-14,20.062,20.585,19.482,20.426,2733684,0
2002-08-15,20.457,21.114,20.45,21.074,2286820,0
2002-08-16,21.065,21.396,20.75,20.957,1952304,0
2002-08-19,20.957,21.719,20.916,21.636,2512122,0
2002-08-20,21.362,21.437,20.989,21.089,2092170,0
2002-08-21,21.272,21.446,21.057,21.28,2132473,0
2002-08-22,21.28,21.9,21.114,21.861,1901136,0
2002-08-23,21.653,21.751,21.396,21.603,1817872,0
2002-08-26,21.644,21.687,21.288,21.569,1163924,0
2002-08-27,21.935,21.96,21.106,21.198,1953510,0
2002-08-28,20.957,21.123,20.247,20.545,2480382,0
2002-08-29,20.262,20.343,19.939,20.019,2497277,0
2002-08-30,19.939,20.378,19.872,20.112,1429535,0
2002-09-03,19.954,19.954,19.126,19.191,2251221,0
2002-09-04,19.2,19.887,19.144,19.722,1958820,0
2002-09-05,19.241,19.514,19.118,19.316,3170411,0
2002-09-06,19.473,19.939,19.333,19.887,4251551,0
2002-09-09,19.722,20.062,19.357,19.98,3242695,0
2002-09-10,20.301,20.798,20.012,20.709,3788518,0
2002-09-11,20.957,21.074,20.916,21.04,3661439,0
2002-09-12,20.916,20.925,20.054,20.405,6205059,0
2002-09-13,20.097,20.891,19.722,20.891,4381880,0
2002-09-16,20.726,20.916,20.343,20.891,3994031,0
2002-09-17,20.998,21.131,20.369,20.457,3622225,0
2002-09-18,20.457,20.576,20.062,20.343,2716548,0
2002-09-19,20.335,20.335,19.109,19.151,4052558,0
2002-09-20,20.136,20.741,19.855,20.693,7025783,0
2002-09-23,20.701,21.139,20.624,21.123,4464424,0
2002-09-24,20.585,20.709,20.12,20.136,5373602,0
2002-09-25,20.343,20.965,20.054,20.874,4325771,0
2002-09-26,20.874,21.123,20.483,21.04,5773525,0
2002-09-27,20.957,21.206,20.734,21.04,2889716,0
2002-09-30,20.545,20.957,20.255,20.624,3160033,0
2002-10-01,20.585,20.741,20.194,20.631,4026007,0
2002-10-02,20.631,20.79,19.904,19.971,3425161,0
2002-10-03,19.93,20.5,19.822,19.83,2518276,0
2002-10-04,20.036,20.247,19.381,19.458,2410391,0
2002-10-07,19.458,19.466,18.139,18.33,5509363,0
2002-10-08,18.33,19.773,18.33,19.548,5825172,0
2002-10-09,19.109,19.224,18.752,18.793,5571873,0
2002-10-10,18.785,18.977,18.504,18.835,4689487,0
2002-10-11,19.39,20.112,19.026,20.112,4850108,0
2002-10-14,19.638,19.887,19.381,19.698,2343297,0
2002-10-15,19.971,20.12,19.698,19.962,5268250,0
2002-10-16,19.962,20.105,19.466,19.755,2194018,0
2002-10-17,20.054,20.271,19.748,20.062,2578492,0
2002-10-18,20.07,20.271,19.638,20.202,2442251,0
2002-10-21,20.202,20.948,19.913,20.849,2591529,0
2002-10-22,20.858,21.04,20.369,20.709,2243618,0
2002-10-23,20.916,21.371,20.483,21.362,4535020,0
2002-10-24,21.362,21.362,20.916,21.089,3792381,0
2002-10-25,21.089,22.458,20.899,22.458,8617388,0
2002-10-28,22.506,22.555,21.868,21.9,5595651,0
2002-10-29,22.233,22.391,21.794,22.075,4070779,0
2002-10-30,22.192,22.192,21.727,21.892,2589351,0
2002-10-31,21.892,22.042,21.362,21.463,2363569,0
2002-11-01,21.529,22.274,21.42,22.265,3531477,0
2002-11-04,23.286,23.798,23.12,23.393,5170622,0
2002-11-05,23.533,24.049,23.312,24.015,3889885,0
2002-11-06,24.024,24.471,23.533,24.455,4231399,0
2002-11-07,24.288,24.297,23.357,23.683,2388668,0
2002-11-08,23.692,24.164,23.692,23.947,1931306,0
2002-11-11,23.938,23.938,23.262,23.278,1830541,0
2002-11-12,23.236,23.807,23.236,23.402,2248683,0
2002-11-13,23.376,23.974,22.987,23.65,1886173,0
2002-11-14,23.666,24.198,23.666,23.743,1849608,0
2002-11-15,23.709,24.288,23.542,24.157,2046308,0
2002-11-18,24.122,24.164,23.484,23.65,3627170,0
2002-11-19,23.303,23.312,22.704,23.045,3767519,0
2002-11-20,22.599,23.011,22.233,22.87,6071112,0
2002-11-21,23.011,23.907,22.929,23.907,3382441,0
2002-11-22,23.833,23.965,23.593,23.593,2274871,0
2002-11-25,23.601,23.79,23.12,23.32,2304437,0
2002-11-26,22.888,23.054,22.449,22.54,3912935,0
2002-11-27,22.54,23.349,22.399,23.312,2320126,0
2002-11-29,23.129,23.294,22.929,23.137,1110346,0
2002-12-02,23.137,23.218,22.765,22.813,2856772,0
2002-12-03,22.821,22.821,21.742,22.192,6060731,0
2002-12-04,22.192,22.756,21.777,22.514,4387918,0
2002-12-05,22.679,22.765,22.1,22.1,2868964,0
2002-12-06,21.845,22.406,21.727,22.249,3091127,0
2002-12-09,22.249,22.249,21.463,21.463,2284042,0
2002-12-10,21.471,21.727,21.239,21.653,2434890,0
2002-12-11,21.735,21.951,21.512,21.777,1335889,0
2002-12-12,21.81,21.81,21.362,21.751,2194380,0
2002-12-13,21.586,21.696,21.362,21.412,1698399,0
2002-12-16,21.338,21.951,21.239,21.828,2285369,0
2002-12-17,21.837,21.837,21.389,21.704,1733035,0
2002-12-18,21.696,21.845,21.065,21.845,3290965,0
2002-12-19,21.446,21.586,20.866,21.006,4067640,0
2002-12-20,21.015,21.164,20.396,21.081,6442675,0
2002-12-23,20.948,20.957,20.45,20.676,4328666,0
2002-12-24,20.624,20.891,20.585,20.718,1213522,0
2002-12-26,20.718,21.065,20.693,20.718,703183,0
2002-12-27,20.701,20.759,20.229,20.262,1205075,0
2002-12-30,20.262,20.5,20.22,20.435,3749177,0
2002-12-31,20.418,20.774,20.255,20.585,1680541,0
2003-01-02,20.593,21.147,20.545,21.139,4121342,0
2003-01-03,21.031,21.529,20.925,21.486,2542414,0
2003-01-06,21.486,21.486,20.965,21.248,2456732,0
2003-01-07,21.254,21.428,21.172,21.254,2598528,0
2003-01-08,20.783,20.957,20.616,20.75,4451150,0
2003-01-09,20.624,20.866,20.553,20.553,5879599,0
2003-01-10,20.56,20.783,20.509,20.585,5196812,0
2003-01-13,20.56,20.767,20.5,20.545,3070130,0
2003-01-14,20.536,20.759,20.491,20.616,3317153,0
2003-01-15,20.293,20.667,20.22,20.585,4891623,0
2003-01-16,20.624,20.866,20.545,20.767,4430877,0
2003-01-17,20.767,20.989,20.667,20.734,2289352,0
2003-01-21,20.783,20.858,20.211,20.255,2527809,0
2003-01-22,20.211,20.396,20.036,20.136,3090402,0
2003-01-23,20.176,20.405,20.088,20.144,2654759,0
2003-01-24,20.128,20.211,19.921,20.211,3491171,0
2003-01-27,20.202,20.229,19.895,19.962,2852914,0
2003-01-28,19.971,19.996,19.722,19.921,2290562,0
2003-01-29,19.714,20.112,19.301,19.962,4882930,0
2003-01-30,19.796,19.913,19.408,19.408,2706413,0
2003-01-31,19.301,19.88,19.301,19.88,3857423,0
2003-02-03,19.88,20.12,19.673,19.962,2825761,0
2003-02-04,19.796,19.804,19.25,19.301,2576923,0
2003-02-05,19.441,19.631,19.167,19.259,2360793,0
2003-02-06,19.051,19.275,19.01,19.118,1796027,0
2003-02-07,19.118,19.25,18.934,18.952,2010953,0
2003-02-10,18.952,18.969,18.602,18.91,3103316,0
2003-02-11,18.91,19.159,18.811,18.902,2788229,0
2003-02-12,18.91,19.093,18.594,18.852,2850259,0
2003-02-13,18.736,18.744,18.073,18.222,4669816,0
2003-02-14,18.231,19.241,18.231,19.176,3523509,0
2003-02-18,19.357,19.548,19.01,19.408,5203204,0
2003-02-19,19.2,19.259,18.969,19.167,3726126,0
2003-02-20,19.167,19.78,19.167,19.522,4805337,0
2003-02-21,19.514,19.796,19.301,19.673,4401312,0
2003-02-24,19.507,19.514,18.893,18.917,2949938,0
2003-02-25,18.389,18.893,18.024,18.878,5738043,0
2003-02-26,18.769,18.769,18.313,18.389,3779104,0
2003-02-27,18.389,18.644,18.115,18.538,3516875,0
2003-02-28,18.721,19.051,18.653,19.035,2662120,0
2003-03-03,19.066,19.118,18.653,18.653,2566908,0
2003-03-04,18.594,18.635,18.139,18.189,2445505,0
2003-03-05,17.94,18.139,17.65,18.13,4842865,0
2003-03-06,17.724,17.842,17.503,17.716,4220901,0
2003-03-07,17.716,18.148,17.509,18.115,4211006,0
2003-03-10,17.906,17.915,17.533,17.583,3250661,0
2003-03-11,17.583,17.708,17.21,17.251,2446475,0
2003-03-12,17.069,17.236,16.855,17.196,3690767,0
2003-03-13,17.408,18.322,17.408,18.288,3083647,0
2003-03-14,18.279,18.479,18.182,18.353,4045559,0
2003-03-17,18.353,19.441,17.816,19.434,5606987,0
2003-03-18,19.434,19.804,19.144,19.804,5689412,0
2003-03-19,20.301,20.378,19.971,20.262,9354237,0
2003-03-20,20.062,20.624,19.722,20.457,5142990,0
2003-03-21,20.5,22.324,20.5,22.167,9178892,0
2003-03-24,21.338,21.344,20.658,20.718,6382697,0
2003-03-25,20.693,20.957,20.426,20.832,5785349,0
2003-03-26,20.631,20.726,20.45,20.553,2890440,0
2003-03-27,20.387,20.701,20.22,20.631,3123591,0
2003-03-28,20.426,20.491,20.293,20.316,2607454,0
2003-03-31,19.971,20.136,19.764,19.98,3209512,0
2003-04-01,19.872,20.097,19.615,19.739,4620217,0
2003-04-02,20.136,21.049,20.112,20.932,5857878,0
2003-04-03,21.139,21.38,20.972,21.089,3729867,0
2003-04-04,21.189,21.405,21.031,21.049,4102275,0
2003-04-07,21.751,22.167,21.751,21.794,6098384,0
2003-04-08,21.794,21.794,21.405,21.504,3632360,0
2003-04-09,21.512,21.67,21.057,21.065,3282523,0
2003-04-10,21.074,21.089,20.601,21.015,2216462,0
2003-04-11,21.015,21.015,20.491,20.726,4585463,0
2003-04-14,20.734,21.537,20.701,21.42,3220373,0
2003-04-15,21.412,21.951,21.38,21.943,4688039,0
2003-04-16,21.917,22.126,21.437,21.554,4200507,0
2003-04-17,21.586,22.44,21.586,22.382,7400242,0
2003-04-21,22.167,22.458,22.084,22.133,2806089,0
2003-04-22,22.167,22.888,22.034,22.805,4508111,0
2003-04-23,22.805,22.805,22.309,22.615,11265389,0
2003-04-24,22.624,22.624,22.075,22.333,4325887,0
2003-04-25,22.167,22.167,21.696,21.704,6182135,0
2003-04-28,21.704,22.483,21.696,22.475,3433125,0
2003-04-29,22.498,22.995,22.431,22.956,4776013,0
2003-04-30,22.956,23.06,22.789,22.862,3186703,0
2003-05-01,22.862,22.97,22.498,22.922,3038995,0
2003-05-02,22.829,23.601,22.829,23.593,3268162,0
2003-05-05,23.435,23.608,23.253,23.342,2193292,0
2003-05-06,23.658,23.991,23.632,23.833,6360012,0
2003-05-07,23.781,24.205,23.717,23.892,3509271,0
2003-05-08,23.641,23.899,23.411,23.551,3198889,0
2003-05-09,23.586,24.079,23.452,23.825,3712370,0
2003-05-12,23.947,24.421,23.717,24.262,3225201,0
2003-05-13,24.198,24.511,24.157,24.181,4186506,0
2003-05-14,24.198,24.403,23.997,24.049,2617714,0
2003-05-15,24.595,24.861,24.48,24.62,3628739,0
2003-05-16,24.652,25.119,24.612,24.612,5222876,0
2003-05-19,24.403,24.545,24.131,24.131,4894153,0
2003-05-20,24.322,24.636,23.717,23.974,4315268,0
2003-05-21,23.991,24.157,23.658,23.658,4150911,0
2003-05-22,23.773,24.114,23.666,23.974,4135943,0
2003-05-23,24.015,24.039,23.725,23.93,2620366,0
2003-05-27,23.743,24.271,23.743,24.157,4614424,0
2003-05-28,24.446,24.793,24.338,24.793,3506376,0
2003-05-29,24.861,25.277,24.793,24.925,3320534,0
2003-05-30,25.025,25.472,25.017,25.354,2551702,0
2003-06-02,25.481,26.144,25.399,25.787,3944552,0
2003-06-03,25.787,25.888,25.521,25.706,2255079,0
2003-06-04,25.813,26.426,25.813,26.221,3271898,0
2003-06-05,26.268,26.517,26.038,26.394,2848567,0
2003-06-06,26.517,26.757,26.054,26.061,4025888,0
2003-06-09,26.02,26.087,25.771,25.896,2141283,0
2003-06-10,26.102,26.144,25.458,25.54,3240647,0
2003-06-11,25.54,26.394,25.54,26.351,4043506,0
2003-06-12,26.781,26.973,26.426,26.9,4098533,0
2003-06-13,26.891,26.9,26.476,26.608,3032959,0
2003-06-16,26.691,26.964,26.568,26.807,3046478,0
2003-06-17,27.014,27.171,26.733,26.906,3708989,0
2003-06-18,26.891,27.345,26.608,26.807,1838989,0
2003-06-19,26.891,26.93,26.102,26.144,2197517,0
2003-06-20,26.6,26.891,26.584,26.84,5028948,0
2003-06-23,26.765,26.765,26.369,26.568,2087102,0
2003-06-24,26.568,26.757,26.211,26.527,2519844,0
2003-06-25,24.901,26.186,24.901,25.689,9627809,0
2003-06-26,25.896,26.71,25.855,26.568,5202844,0
2003-06-27,26.765,27.071,26.268,26.419,2690360,0
2003-06-30,27.056,27.239,26.824,26.939,3439161,0
2003-07-01,26.733,26.957,26.576,26.875,2788714,0
2003-07-02,26.875,27.08,26.64,26.757,3220373,0
2003-07-03,26.476,27.553,26.476,26.789,1332869,0
2003-07-07,26.93,27.338,26.922,27.123,2627731,0
2003-07-08,27.08,27.396,27.08,27.329,2073707,0
2003-07-09,27.329,27.329,26.244,26.789,3414903,0
2003-07-10,26.64,26.683,26.517,26.624,2311798,0
2003-07-11,26.807,26.858,26.467,26.608,2838794,0
2003-07-14,26.608,26.973,26.45,26.517,2674672,0
2003-07-15,26.765,26.765,26.442,26.491,2556410,0
2003-07-16,26.584,26.6,26.102,26.169,2599734,0
2003-07-17,26.102,26.309,25.646,25.756,2901903,0
2003-07-18,25.937,26.268,25.73,26.136,1871935,0
2003-07-21,26.194,26.386,25.987,26.386,3521823,0
2003-07-22,26.403,27.246,26.403,27.222,5797415,0
2003-07-23,27.153,27.246,26.742,27.049,2517190,0
2003-07-24,27.097,27.504,26.973,27.014,2372138,0
2003-07-25,27.105,27.428,27.056,27.345,2144419,0
2003-07-28,27.76,27.902,27.445,27.843,3621498,0
2003-07-29,28.09,28.521,27.95,28.223,5175452,0
2003-07-30,28.341,28.341,27.925,27.925,1852018,0
2003-07-31,28.315,28.705,28.026,28.432,2888391,0
2003-08-01,28.432,28.547,28.215,28.357,2681671,0
2003-08-04,28.357,28.381,27.818,28.24,2195706,0
2003-08-05,28.299,28.315,27.818,27.835,2915784,0
2003-08-06,27.925,28.333,27.902,28.175,2894185,0
2003-08-07,28.15,28.574,28.099,28.363,2637261,0
2003-08-08,28.341,28.357,28.008,28.184,2594908,0
2003-08-11,28.134,28.184,27.868,28.066,1748482,0
2003-08-12,28.082,28.432,27.76,28.432,3123349,0
2003-08-13,28.629,28.713,28.2,28.333,2301060,0
2003-08-14,28.713,28.821,28.555,28.757,2226115,0
2003-08-15,29.376,29.418,28.845,28.945,1843094,0
2003-08-18,29.218,29.725,29.218,29.41,1957012,0
2003-08-19,29.41,29.617,29.261,29.499,2534687,0
2003-08-20,29.269,29.584,29.269,29.483,2349813,0
2003-08-21,29.483,29.797,29.483,29.673,2625677,0
2003-08-22,29.783,29.866,29.261,29.302,1887504,0
2003-08-25,29.31,29.333,28.954,29.003,2418717,0
2003-08-26,29.003,29.003,28.505,28.795,3160395,0
2003-08-27,28.795,28.863,28.349,28.349,2896719,0
2003-08-28,28.424,28.606,28.117,28.333,3105492,0
2003-08-29,28.333,28.772,28.299,28.663,1878933,0
2003-09-02,28.215,28.514,28.157,28.44,2691688,0
2003-09-03,29.003,29.185,28.591,28.945,3887230,0
2003-09-04,28.945,29.144,28.529,28.646,2887909,0
2003-09-05,28.731,29.152,28.538,28.591,3407784,0
2003-09-08,28.629,28.837,28.591,28.591,1781428,0
2003-09-09,28.357,28.416,28.066,28.223,2084444,0
2003-09-10,28.232,28.232,27.686,27.686,3149411,0
2003-09-11,27.693,27.893,27.686,27.802,2448404,0
2003-09-12,27.925,28.591,27.86,28.565,3986907,0
2003-09-15,28.713,29.009,28.591,28.92,2997604,0
2003-09-16,28.92,29.244,28.92,29.176,2380466,0
2003-09-17,29.418,29.542,28.804,28.995,2542168,0
2003-09-18,28.757,29.4,28.629,29.278,3468243,0
2003-09-19,29.46,29.717,28.978,29.087,3737595,0
2003-09-22,29.003,29.21,28.863,29.128,3205047,0
2003-09-23,29.349,29.741,29.349,29.592,2715219,0
2003-09-24,29.625,29.75,28.399,28.399,5437680,0
2003-09-25,28.521,29.003,28.299,28.315,3592296,0
2003-09-26,28.299,28.505,27.214,27.272,7132581,0
2003-09-29,27.76,27.843,27.345,27.537,3540046,0
2003-09-30,27.372,27.471,27.147,27.254,4624925,0
2003-10-01,27.345,28.066,26.93,28.057,5056829,0
2003-10-02,28.09,28.207,27.818,28.166,1988024,0
2003-10-03,28.574,28.582,28.035,28.082,3030549,0
2003-10-06,28.082,28.748,28.082,28.44,1918878,0
2003-10-07,28.448,28.547,28.026,28.371,3056495,0
2003-10-08,28.371,28.705,28.258,28.574,3004362,0
2003-10-09,28.731,28.786,28.24,28.505,2129576,0
2003-10-10,28.505,28.547,28.075,28.24,2795106,0
2003-10-13,28.381,28.713,28.381,28.481,1737742,0
2003-10-14,28.591,28.671,28.381,28.496,1911995,0
2003-10-15,28.879,28.879,28.215,28.223,3331395,0
2003-10-16,28.432,28.757,28.258,28.671,3225319,0
2003-10-17,28.757,28.757,28.043,28.207,2913252,0
2003-10-20,28.349,28.349,27.86,28.035,1800372,0
2003-10-21,27.992,28.075,27.711,27.735,3584332,0
2003-10-22,26.906,27.76,26.906,27.345,1746551,0
2003-10-23,27.304,27.719,27.222,27.661,2445628,0
2003-10-24,27.661,27.95,27.529,27.794,2455889,0
2003-10-27,27.428,28.333,27.428,28.299,4116032,0
2003-10-28,28.299,28.629,28.283,28.629,1788545,0
2003-10-29,28.671,28.863,28.606,28.863,3262486,0
2003-10-30,28.863,29.31,28.863,29.144,2710636,0
2003-10-31,29.152,29.244,28.837,28.929,3256818,0
2003-11-03,28.929,29.41,28.929,29.253,1418485,0
2003-11-04,29.367,29.418,28.837,28.837,2513259,0
2003-11-05,28.837,28.837,28.134,28.474,4648457,0
2003-11-06,28.39,28.879,28.333,28.863,2112923,0
2003-11-07,28.863,29.584,28.863,29.294,2780624,0
2003-11-10,29.333,29.592,29.087,29.159,1908255,0
2003-11-11,29.159,29.285,28.954,29.003,1763084,0
2003-11-12,29.087,29.584,29.087,29.499,2146594,0
2003-11-13,29.499,29.822,29.499,29.664,2268956,0
2003-11-14,29.664,29.708,29.06,29.159,1971371,0
2003-11-17,29.003,29.003,28.606,28.914,1811474,0
2003-11-18,28.795,28.986,28.291,28.349,2347277,0
2003-11-19,28.223,28.349,28.026,28.274,3346479,0
2003-11-20,27.983,28.341,27.983,28.175,3571780,0
2003-11-21,28.175,28.44,28.175,28.308,2149607,0
2003-11-24,28.333,28.565,28.299,28.565,2692532,0
2003-11-25,28.671,28.87,28.457,28.795,2381670,0
2003-11-26,28.888,29.111,28.757,29.07,2031228,0
2003-11-28,28.938,29.385,28.938,29.159,1108053,0
2003-12-01,29.159,29.46,29.103,29.253,1987783,0
2003-12-02,29.253,29.451,28.961,29.018,2814660,0
2003-12-03,29.341,29.69,29.009,29.078,3074957,0
2003-12-04,29.228,29.418,29.12,29.418,2058017,0
2003-12-05,29.418,29.699,29.036,29.21,2764212,0
2003-12-08,29.21,29.31,29.018,29.253,2305282,0
2003-12-09,29.831,30.91,29.831,30.712,8568875,0
2003-12-10,30.702,30.77,30.47,30.72,3097161,0
2003-12-11,31.274,31.68,31.274,31.504,4535381,0
2003-12-12,31.606,31.697,31.356,31.521,1843455,0
2003-12-15,31.904,32.277,31.754,31.829,2830346,0
2003-12-16,31.821,31.888,31.291,31.521,2299730,0
2003-12-17,31.488,31.613,31.25,31.299,2586216,0
2003-12-18,30.462,31.713,30.462,31.381,6677266,0
2003-12-19,31.705,32.507,31.646,32.417,6109970,0
2003-12-22,32.417,32.625,32.17,32.617,2258579,0
2003-12-23,32.575,32.657,32.318,32.599,2013363,0
2003-12-24,32.467,32.524,32.176,32.217,848838,0
2003-12-26,32.359,32.491,32.21,32.251,318105,0
2003-12-29,32.459,32.599,32.334,32.584,1525954,0
2003-12-30,32.716,32.798,32.31,32.541,1197472,0
2003-12-31,32.591,33.013,32.591,32.924,2045228,0
2004-01-02,33.072,33.353,32.941,32.997,2760835,0
2004-01-05,33.377,33.651,33.305,33.502,3762210,0
2004-01-06,33.502,33.808,33.394,33.768,2619645,0
2004-01-07,33.726,33.975,33.604,33.835,3050338,0
2004-01-08,33.867,34.225,33.852,34.174,3398490,0
2004-01-09,34.082,34.365,33.975,34.001,2009988,0
2004-01-12,34.001,34.099,33.785,34.01,2352949,0
2004-01-13,33.975,34.108,33.668,33.826,1608496,0
2004-01-14,34.43,35.093,34.414,35.036,5042342,0
2004-01-15,35.059,35.632,34.968,35.523,3439639,0
2004-01-16,35.84,36.287,35.791,36.17,4748257,0
2004-01-20,36.272,36.461,36.122,36.379,4082606,0
2004-01-21,36.468,36.501,36.021,36.213,3844751,0
2004-01-22,36.213,36.461,36.146,36.287,2881275,0
2004-01-23,36.312,36.476,36.046,36.213,2908062,0
2004-01-26,36.213,36.79,36.106,36.754,2500416,0
2004-01-27,36.693,36.693,35.949,36.063,2446714,0
2004-01-28,36.063,36.544,35.161,35.416,3624274,0
2004-01-29,36.955,37.091,36.097,36.781,6020547,0
2004-01-30,36.588,36.933,36.379,36.807,3242577,0
2004-02-02,36.798,37.338,36.798,37.192,2766990,0
2004-02-03,37.123,37.264,36.387,36.461,4354971,0
2004-02-04,36.42,36.43,35.757,35.923,4647251,0
2004-02-05,36.42,36.611,36.255,36.353,2502466,0
2004-02-06,36.353,36.693,36.353,36.65,2772904,0
2004-02-09,36.596,36.693,36.37,36.396,2430184,0
2004-02-10,36.272,37.216,36.161,36.344,3383887,0
2004-02-11,36.213,36.666,36.13,36.544,3010880,0
2004-02-12,36.894,37.059,36.146,36.28,2313486,0
2004-02-13,37.123,37.183,36.684,36.815,2803192,0
2004-02-17,38.118,38.368,37.664,37.821,4374883,0
2004-02-18,37.97,38.076,37.192,37.383,3384249,0
2004-02-19,37.745,37.821,37.026,37.123,4194109,0
2004-02-20,37.273,37.323,36.842,36.918,2065739,0
2004-02-23,37.289,37.289,36.461,36.693,2217791,0
2004-02-24,36.693,37.289,36.461,37.207,3348407,0
2004-02-25,37.289,37.821,37.281,37.414,4911894,0
2004-02-26,36.955,37.488,36.94,37.207,3355647,0
2004-02-27,37.207,37.356,36.666,36.769,3025359,0
2004-03-01,37.123,37.689,36.781,37.496,2156607,0
2004-03-02,37.456,37.762,37.232,37.472,2234084,0
2004-03-03,37.389,37.664,37.347,37.628,1864937,0
2004-03-04,37.488,37.87,37.338,37.786,1911392,0
2004-03-05,37.538,37.978,37.347,37.795,3227133,0
2004-03-08,38.029,38.076,37.488,37.488,1616942,0
2004-03-09,37.472,37.62,37.091,37.488,2780023,0
2004-03-10,37.531,37.689,36.79,36.798,3176200,0
2004-03-11,36.461,36.519,35.119,35.186,5579234,0
2004-03-12,35.343,35.783,35.268,35.584,6243559,0
2004-03-15,35.119,35.774,34.225,34.365,4170460,0
2004-03-16,34.365,34.696,33.677,33.901,5383374,0
2004-03-17,34.589,35.632,34.589,35.318,4136550,0
2004-03-18,35.217,35.641,34.646,35.358,1997316,0
2004-03-19,34.968,35.864,34.96,35.225,3263212,0
2004-03-22,35.84,35.84,34.663,34.779,5023762,0
2004-03-23,34.968,35.46,34.895,35.051,4361851,0
2004-03-24,35.135,35.998,34.795,35.508,4089000,0
2004-03-25,35.747,36.13,35.398,35.989,3244866,0
2004-03-26,36.046,36.476,36.046,36.353,2540963,0
2004-03-29,36.619,37.106,36.562,36.94,3117676,0
2004-03-30,37.605,37.605,36.611,37.034,2385656,0
2004-03-31,37.131,37.289,36.991,37.216,3280228,0
2004-04-01,37.249,37.854,37.249,37.795,3174517,0
2004-04-02,38.161,38.169,37.786,38.067,3939845,0
2004-04-05,37.704,38.284,37.605,38.234,4277016,0
2004-04-06,38.201,38.531,37.893,38.425,3699700,0
2004-04-07,38.417,38.417,37.953,38.103,2815985,0
2004-04-08,38.284,38.318,37.637,37.729,1613565,0
2004-04-12,38.076,38.368,37.91,37.91,1360747,0
2004-04-13,38.118,38.118,36.999,37.051,2013363,0
2004-04-14,36.999,36.999,36.51,36.553,4087670,0
2004-04-15,36.719,36.719,36.046,36.535,2103993,0
2004-04-16,36.999,37.091,36.596,37.043,2884409,0
2004-04-19,36.877,37.034,36.544,36.933,2434765,0
2004-04-20,37.034,37.207,36.493,36.562,2738630,0
2004-04-21,36.711,36.711,35.565,36.596,4222710,0
2004-04-22,36.596,36.973,35.665,36.925,3214822,0
2004-04-23,36.815,36.918,36.344,36.711,1260949,0
2004-04-26,36.859,37.034,36.161,36.272,2965019,0
2004-04-27,36.272,36.619,36.013,36.187,2599251,0
2004-04-28,36.237,36.387,35.848,36.006,3882279,0
2004-04-29,36.006,36.013,35.435,35.741,2865947,0
2004-04-30,35.757,35.881,35.186,35.358,2459748,0
2004-05-03,35.358,35.549,35.193,35.374,2305042,0
2004-05-04,35.632,35.881,35.483,35.641,2953196,0
2004-05-05,35.641,35.905,35.444,35.799,2796075,0
2004-05-06,35.593,35.593,35.17,35.358,1951579,0
2004-05-07,35.012,35.119,34.298,34.391,3049136,0
2004-05-10,33.892,33.975,33.479,33.726,3684737,0
2004-05-11,33.604,33.975,33.526,33.959,2657659,0
2004-05-12,33.975,34.082,33.187,33.909,3815427,0
2004-05-13,33.808,34.01,33.51,33.966,2200652,0
2004-05-14,33.852,34.174,33.552,34.082,2621337,0
2004-05-17,33.561,33.561,33.187,33.272,3242941,0
2004-05-18,33.487,33.736,33.281,33.47,3031149,0
2004-05-19,34.049,34.232,33.23,33.353,3297361,0
2004-05-20,33.438,33.717,33.288,33.394,2159989,0
2004-05-21,33.685,34.058,33.644,33.892,2547116,0
2004-05-24,34.182,34.365,34.167,34.232,3942500,0
2004-05-25,34.239,34.705,34.141,34.663,2977328,0
2004-05-26,34.886,35.085,34.764,34.827,4079466,0
2004-05-27,35.217,35.453,35.085,35.407,2564014,0
2004-05-28,35.468,35.624,35.311,35.311,1600771,0
2004-06-01,35.318,35.35,34.745,35.093,1889911,0
2004-06-02,35.217,35.303,34.68,34.779,3090767,0
2004-06-03,34.779,34.872,34.43,34.488,2227567,0
2004-06-04,34.803,35.217,34.787,34.904,2775678,0
2004-06-07,35.11,35.593,35.11,35.54,2176763,0
2004-06-08,35.178,35.914,35.178,35.856,2361398,0
2004-06-09,35.881,36.13,35.65,35.715,3684373,0
2004-06-10,36.006,36.071,35.724,35.923,2137300,0
2004-06-14,35.923,35.972,35.617,35.641,1751981,0
2004-06-15,36.006,36.204,35.905,36.13,3235335,0
2004-06-16,36.13,36.527,35.873,36.097,2394945,0
2004-06-17,36.955,37.538,36.476,37.463,6891470,0
2004-06-18,37.289,37.646,37.123,37.496,2923629,0
2004-06-21,37.505,37.854,37.439,37.821,2505122,0
2004-06-22,37.414,37.879,37.307,37.846,2619042,0
2004-06-23,37.769,38.648,37.737,38.615,4163580,0
2004-06-24,38.516,38.732,38.342,38.732,3593984,0
2004-06-25,38.673,38.932,38.548,38.89,3529905,0
2004-06-28,38.89,39.098,38.797,38.947,3177290,0
2004-06-29,38.954,39.03,38.839,38.932,1926961,0
2004-06-30,38.847,38.997,38.623,38.947,2398325,0
2004-07-01,38.954,39.708,38.923,39.619,4398053,0
2004-07-02,39.595,39.818,39.361,39.619,4493994,0
2004-07-06,39.369,39.776,39.212,39.493,3173427,0
2004-07-07,39.361,39.526,39.28,39.412,2194504,0
2004-07-08,39.361,39.361,38.741,38.741,4119894,0
2004-07-09,38.741,38.83,38.342,38.531,4044833,0
2004-07-12,38.623,38.83,38.384,38.608,2534566,0
2004-07-13,38.325,38.509,38.218,38.293,2592611,0
2004-07-14,38.293,38.516,37.987,38.036,3043943,0
2004-07-15,38.036,38.268,37.918,37.961,2541688,0
2004-07-16,38.284,38.284,37.83,37.854,1770686,0
2004-07-19,37.97,38.259,37.804,37.854,1434721,0
2004-07-20,37.753,38.376,37.729,38.094,2285249,0
2004-07-21,38.201,38.351,37.637,37.637,1486372,0
2004-07-22,37.555,37.737,37.091,37.572,2350656,0
2004-07-23,37.298,37.331,36.769,36.781,1929615,0
2004-07-26,36.859,36.94,36.361,36.461,2236858,0
2004-07-27,36.484,38.094,36.484,37.672,3980755,0
2004-07-28,38.531,38.632,37.547,38.177,4658834,0
2004-07-29,38.201,38.856,38.201,38.759,3348649,0
2004-07-30,38.75,38.865,38.531,38.623,2253516,0
2004-08-02,38.509,38.54,38.076,38.458,1235971,0
2004-08-03,38.301,38.5,37.786,37.838,1581221,0
2004-08-04,37.389,37.961,37.389,37.838,3061081,0
2004-08-05,37.713,37.722,36.769,36.833,2087702,0
2004-08-06,36.824,36.833,35.972,36.13,3236423,0
2004-08-09,36.13,36.312,35.815,35.897,1685245,0
2004-08-10,36.13,36.461,36.088,36.461,1470805,0
2004-08-11,36.296,36.296,35.765,36.204,2009504,0
2004-08-12,36.006,36.122,35.249,35.593,2908425,0
2004-08-13,36.021,36.097,35.665,35.956,2465660,0
2004-08-16,36.038,36.51,35.815,36.43,1700568,0
2004-08-17,37.075,37.083,36.553,36.746,3137348,0
2004-08-18,36.544,37.008,36.476,36.982,1777080,0
2004-08-19,37.123,37.422,36.991,37.207,2220569,0
2004-08-20,37.175,37.331,37.059,37.083,1980539,0
2004-08-23,37.123,37.289,36.955,36.955,2742490,0
2004-08-24,37.123,37.232,36.79,36.948,1674749,0
2004-08-25,37.043,37.496,36.833,37.439,1750532,0
2004-08-26,37.315,37.496,37.157,37.496,2286457,0
2004-08-27,37.414,37.672,37.356,37.588,1215211,0
2004-08-30,37.588,37.729,37.389,37.479,1108535,0
2004-08-31,37.672,37.945,37.479,37.945,1740157,0
2004-09-01,37.838,37.953,37.531,37.821,1869884,0
2004-09-02,37.62,38.509,37.538,38.491,2057533,0
2004-09-03,38.243,38.548,38.135,38.5,1534522,0
2004-09-07,38.64,39.071,38.64,38.923,3371098,0
2004-09-08,38.923,38.988,38.774,38.89,3257660,0
2004-09-09,38.898,38.962,38.126,38.665,3958913,0
2004-09-10,38.789,39.081,38.557,38.89,2641607,0
2004-09-13,38.898,39.194,38.822,39.129,2389392,0
2004-09-14,39.22,39.304,38.988,39.304,1747518,0
2004-09-15,39.013,39.327,38.83,39.171,2522741,0
2004-09-16,39.171,39.968,39.088,39.818,6324410,0
2004-09-17,39.683,40.721,39.535,40.034,6563714,0
2004-09-20,39.857,39.866,39.412,39.453,2501141,0
2004-09-21,39.676,40.256,39.66,39.998,4132689,0
2004-09-22,39.776,39.875,39.569,39.692,3151588,0
2004-09-23,39.708,39.841,39.377,39.619,2454681,0
2004-09-24,39.526,39.892,39.51,39.726,1599809,0
2004-09-27,39.726,39.726,39.344,39.576,1857092,0
2004-09-28,39.683,39.793,39.203,39.438,2428615,0
2004-09-29,39.154,39.361,38.971,39.272,2794502,0
2004-09-30,39.335,39.717,38.979,39.187,3753639,0
2004-10-01,39.377,39.793,39.187,39.642,2532636,0
2004-10-04,40.356,40.637,40.065,40.629,4068969,0
2004-10-05,40.521,41.019,40.248,40.596,3459312,0
2004-10-06,40.447,40.74,40.398,40.686,3194426,0
2004-10-07,40.686,40.721,40.465,40.513,1909705,0
2004-10-08,40.273,40.637,40.256,40.439,2445505,0
2004-10-11,40.596,40.662,40.405,40.465,930898,0
2004-10-12,40.232,40.281,39.875,40.199,2392531,0
2004-10-13,40.405,40.645,39.968,40.157,2092170,0
2004-10-14,40.256,40.596,40.199,40.496,2363086,0
2004-10-15,40.686,40.911,40.53,40.589,2935213,0
2004-10-18,40.645,40.835,40.513,40.73,1919358,0
2004-10-19,41.019,41.217,40.239,40.456,3052875,0
2004-10-20,40.215,41.243,40.215,41.217,3484894,0
2004-10-21,41.391,41.4,40.239,40.896,3565627,0
2004-10-22,41.251,41.391,40.605,40.748,3364703,0
2004-10-25,41.144,41.541,41.144,41.498,6075576,0
2004-10-26,41.515,41.838,41.434,41.815,3891572,0
2004-10-27,41.822,41.971,41.417,41.898,3378216,0
2004-10-28,42.038,42.038,41.706,41.979,2466505,0
2004-10-29,41.847,42.054,41.532,41.898,3135780,0
2004-11-01,42.013,42.321,41.889,42.262,2057053,0
2004-11-02,42.561,43.025,42.518,42.791,3222785,0
2004-11-03,43.048,43.148,42.759,43.09,2328695,0
2004-11-04,42.941,43.811,42.843,43.561,2377690,0
2004-11-05,43.695,43.804,43.355,43.504,2713893,0
2004-11-08,43.465,43.465,42.759,42.8,2734890,0
2004-11-09,42.923,43.421,42.923,43.23,2279939,0
2004-11-10,43.504,44.002,43.456,43.588,3165345,0
2004-11-11,44.02,44.152,43.837,43.919,3108865,0
2004-11-12,44.292,44.458,44.169,44.458,3830269,0
2004-11-15,44.333,44.392,43.504,43.605,2314332,0
2004-11-16,43.588,43.711,43.041,43.132,2832882,0
2004-11-17,43.397,43.474,42.634,42.773,3595195,0
2004-11-18,42.932,43.064,42.387,42.686,3706578,0
2004-11-19,42.702,42.826,41.955,42.18,2921576,0
2004-11-22,42.18,42.18,41.905,42.013,2810436,0
2004-11-23,42.154,43.072,42.154,43.064,3573350,0
2004-11-24,43.132,44.002,43.132,43.985,2782679,0
2004-11-26,43.985,44.143,43.796,43.811,728285,0
2004-11-29,43.82,44.209,43.777,44.059,2672621,0
2004-11-30,44.059,44.134,43.737,43.927,3401625,0
2004-12-01,44.126,44.691,44.126,44.623,4146323,0
2004-12-02,44.648,45.121,44.648,45.006,3287829,0
2004-12-03,45.203,45.479,44.938,45.26,3162930,0
2004-12-06,45.287,45.659,45.163,45.635,3663858,0
2004-12-07,45.909,45.922,45.203,45.369,3454000,0
2004-12-08,45.196,45.386,45.013,45.386,2284042,0
2004-12-09,45.006,45.219,44.559,45.219,2785452,0
2004-12-10,45.121,45.501,44.938,45.287,1758859,0
2004-12-13,45.692,45.958,45.402,45.792,2560391,0
2004-12-14,45.849,46.116,45.826,45.909,2936061,0
2004-12-15,46.116,46.174,45.452,45.452,2740924,0
2004-12-16,46.073,46.572,45.915,46.255,5367087,0
2004-12-17,46.464,47.102,46.455,46.801,4867725,0
2004-12-20,46.976,47.432,46.853,47.192,2352949,0
2004-12-21,47.44,47.638,47.367,47.568,4665714,0
2004-12-22,47.971,48.188,47.813,47.998,2667676,0
2004-12-23,48.188,48.279,48.023,48.023,916900,0
2004-12-27,48.145,48.354,47.848,47.848,1066901,0
2004-12-28,48.071,48.686,48.055,48.677,2049572,0
2004-12-29,48.468,48.6,48.162,48.328,2231913,0
2004-12-30,48.468,48.468,48.112,48.171,1214246,0
2004-12-31,48.32,48.346,47.568,47.756,2226964,0
2005-01-03,48.26,48.26,47.332,47.49,2379377,0
2005-01-04,47.622,47.937,47.26,47.274,4540570,0
2005-01-05,47.107,47.456,46.912,47.192,3503238,0
2005-01-06,47.192,47.63,47.01,47.532,6015600,0
2005-01-07,47.732,47.961,47.069,47.647,3223145,0
2005-01-10,47.474,47.55,47.027,47.06,3221339,0
2005-01-11,47.06,47.06,46.322,46.478,3792381,0
2005-01-12,46.478,46.595,46.041,46.512,3376526,0
2005-01-13,46.429,46.82,46.29,46.67,3264176,0
2005-01-14,46.984,47.448,46.887,47.432,5222275,0
2005-01-18,47.069,48.023,46.943,47.998,3526772,0
2005-01-19,48.393,48.874,48.063,48.433,5425370,0
2005-01-20,47.732,48.228,47.647,47.913,4697692,0
2005-01-21,47.857,48.093,46.984,47.078,4397446,0
2005-01-24,47.086,47.107,45.394,45.792,8322934,0
2005-01-25,45.948,46.197,45.568,45.684,4610444,0
2005-01-26,46.033,46.811,45.992,46.679,5303006,0
2005-01-27,46.547,47.324,46.264,47.192,3887956,0
2005-01-28,47.192,47.192,46.455,47.001,3367958,0
2005-01-31,47.209,47.813,47.209,47.732,4433410,0
2005-02-01,47.069,47.227,46.314,47.01,5415598,0
2005-02-02,47.236,47.26,46.62,46.853,2257491,0
2005-02-03,46.827,46.936,46.089,46.429,2691203,0
2005-02-04,46.33,46.827,46.33,46.827,2281629,0
2005-02-07,46.738,47.349,46.486,47.107,2269199,0
2005-02-08,46.943,46.984,46.007,46.322,2700497,0
2005-02-09,46.406,46.579,45.931,45.992,3659753,0
2005-02-10,46.174,46.338,45.154,45.344,7714964,0
2005-02-11,45.086,46.205,45.086,46.033,5646572,0
2005-02-14,46.149,46.76,45.984,46.174,2390360,0
2005-02-15,46.421,46.903,46.222,46.853,4332646,0
2005-02-16,46.604,46.811,46.33,46.696,2235168,0
2005-02-17,46.696,46.811,46.421,46.455,2861238,0
2005-02-18,46.29,46.504,46.106,46.106,1592205,0
2005-02-22,45.742,45.742,44.674,44.739,3260800,0
2005-02-23,45.039,45.039,40.521,44.533,3218682,0
2005-02-24,44.533,44.805,44.209,44.7,3523754,0
2005-02-25,44.805,45.543,44.755,45.369,3314260,0
2005-02-28,45.287,45.287,44.408,45.062,2918075,0
2005-03-01,44.997,45.203,44.912,45.078,2498967,0
2005-03-02,44.748,45.287,44.639,44.997,1979453,0
2005-03-03,45.006,45.006,44.359,44.508,2417872,0
2005-03-04,45.046,45.163,44.559,44.567,3278898,0
2005-03-07,44.881,45.212,44.873,45.154,3710560,0
2005-03-08,45.287,45.635,45.006,45.163,2755404,0
2005-03-09,44.997,45.006,44.177,44.292,3062646,0
2005-03-10,44.623,44.865,44.126,44.473,3975927,0
2005-03-11,45.078,45.402,44.499,44.639,3988722,0
2005-03-14,44.857,45.03,44.416,44.805,3611484,0
2005-03-15,45.426,45.659,45.163,45.171,4078863,0
2005-03-16,45.18,45.931,45.171,45.742,4419292,0
2005-03-17,45.742,46.19,45.501,45.909,4876777,0
2005-03-18,46.24,46.372,45.18,45.435,13910254,0
2005-03-21,44.739,45.013,42.443,42.75,12868333,0
2005-03-22,43.09,43.877,42.759,43.545,8857288,0
2005-03-23,43.545,43.545,42.991,43,5391341,0
2005-03-24,42.915,43.064,42.321,42.369,3084488,0
2005-03-28,42.477,42.781,42.443,42.71,3176082,0
2005-03-29,42.71,43.125,42.659,42.694,4187232,0
2005-03-30,42.677,43.009,42.501,43.009,2118354,0
2005-03-31,43.009,43.056,42.677,42.932,4355573,0
2005-04-01,42.901,42.906,41.971,42.081,3328259,0
2005-04-04,41.847,41.847,41.309,41.616,3552473,0
2005-04-05,41.632,42.403,41.6,42.345,3663256,0
2005-04-06,42.501,42.686,42.387,42.477,2693862,0
2005-04-07,42.403,42.592,41.847,42.485,3606295,0
2005-04-08,42.677,42.8,42.088,42.204,3094989,0
2005-04-11,42.262,42.312,41.758,41.847,2775923,0
2005-04-12,41.847,42.204,41.434,42.013,2578253,0
2005-04-13,42.096,42.452,41.34,41.541,3943224,0
2005-04-14,42.195,42.195,41.044,41.168,3626690,0
2005-04-15,41.159,41.251,40.266,40.315,3152673,0
2005-04-18,40.372,40.944,40.364,40.613,3286139,0
2005-04-19,40.645,40.935,40.539,40.563,3820860,0
2005-04-20,40.563,40.73,39.692,39.701,5460366,0
2005-04-21,40.19,41.6,40.132,41.417,6011016,0
2005-04-22,41.641,41.872,40.473,40.777,3432524,0
2005-04-25,40.853,41.111,40.589,40.748,2526119,0
2005-04-26,40.356,40.364,39.642,39.651,5089046,0
2005-04-27,39.377,39.386,38.789,39.03,8346224,0
2005-04-28,38.988,39.9,38.75,39.692,6429157,0
2005-04-29,39.983,40.504,39.717,40.504,5365519,0
2005-05-02,40.432,40.786,40.315,40.456,3575888,0
2005-05-03,40.398,40.712,40.19,40.513,3184047,0
2005-05-04,40.721,41.475,40.496,41.475,3181875,0
2005-05-05,41.475,41.815,41.293,41.515,2999775,0
2005-05-06,41.565,41.714,41.425,41.467,2187864,0
2005-05-09,41.349,41.358,41.011,41.301,2383239,0
2005-05-10,40.935,40.969,40.487,40.605,3635740,0
2005-05-11,40.563,41.102,40.273,40.944,2944745,0
2005-05-12,40.977,41.019,40.712,40.962,3185375,0
2005-05-13,40.812,41.548,40.812,41.159,3589763,0
2005-05-16,41.326,42.411,41.326,42.312,3052509,0
2005-05-17,42.337,43.183,42.337,43.09,3447486,0
2005-05-18,42.791,43.927,42.545,43.877,6412505,0
2005-05-19,43.438,44.02,43.175,43.944,3883368,0
2005-05-20,43.755,43.761,43.132,43.474,3090402,0
2005-05-23,43.844,44.266,43.553,44.134,1813404,0
2005-05-24,43.711,43.796,43.421,43.638,4169973,0
2005-05-25,43.474,43.545,43.081,43.281,3456415,0
2005-05-26,43.488,44.044,43.412,44.036,4758634,0
2005-05-27,43.91,43.91,43.513,43.787,1220763,0
2005-05-31,43.522,43.895,43.474,43.837,3443499,0
2005-06-01,43.837,44.542,43.629,44.044,4005975,0
2005-06-02,44.036,44.16,43.711,44.101,2223947,0
2005-06-03,43.895,44.067,43.324,43.339,2546755,0
2005-06-06,43.465,43.629,43.072,43.298,2432475,0
2005-06-07,43.456,43.605,43.148,43.148,3719489,0
2005-06-08,43.175,43.448,42.536,42.668,3824599,0
2005-06-09,42.51,43.048,42.411,42.781,2229256,0
2005-06-10,42.096,42.759,42.03,42.262,3860198,0
2005-06-13,42.262,42.578,41.905,42.18,2624710,0
2005-06-14,42.262,44.517,42.262,42.634,4612255,0
2005-06-15,42.75,43.239,42.727,43.108,4770218,0
2005-06-16,43.48,45.51,43.281,45.022,7123654,0
2005-06-17,45.725,46.033,45.369,46.025,5680001,0
2005-06-20,45.783,46.197,45.651,45.992,4493145,0
2005-06-21,45.783,46.14,45.701,45.843,2969850,0
2005-06-22,45.866,46.081,45.651,45.684,3478376,0
2005-06-23,45.817,45.984,44.814,44.881,2916508,0
2005-06-24,44.944,45.875,44.944,45.676,3303275,0
2005-06-27,45.493,45.519,45.203,45.269,2052102,0
2005-06-28,44.953,45.808,44.614,45.676,2922300,0
2005-06-29,45.486,45.767,45.121,45.601,2338227,0
2005-06-30,45.611,45.701,45.095,45.203,2399773,0
2005-07-01,45.303,45.486,45.228,45.344,1418673,0
2005-07-05,45.137,46.048,44.848,45.808,2517912,0
2005-07-06,45.369,45.534,44.865,44.865,1862401,0
2005-07-07,43.654,45.369,43.605,45.294,8780901,0
2005-07-08,45.212,45.493,44.92,45.361,2995551,0
2005-07-11,45.443,45.717,45.187,45.534,1493373,0
2005-07-12,45.543,45.676,45.236,45.462,1764167,0
2005-07-13,45.394,45.493,45.03,45.171,1605481,0
2005-07-14,45.163,45.402,45.039,45.039,1974025,0
2005-07-15,45.039,45.236,44.848,45.062,3257541,0
2005-07-18,44.92,45.013,44.7,44.739,2033763,0
2005-07-19,44.748,45.113,44.376,44.972,2657779,0
2005-07-20,44.7,45.312,44.333,45.062,2556893,0
2005-07-21,45.062,45.361,44.7,45.039,2546876,0
2005-07-22,45.039,45.039,44.423,44.596,1618996,0
2005-07-25,44.596,44.755,44.225,44.292,1546709,0
2005-07-26,44.326,44.567,44.177,44.292,1669679,0
2005-07-27,44.466,44.517,43.837,44.177,2392892,0
2005-07-28,44.301,44.376,44.051,44.266,1733757,0
2005-07-29,44.036,44.085,43.412,43.421,2306611,0
2005-08-01,43.545,43.647,42.843,42.892,2583803,0
2005-08-02,42.892,43.064,42.702,43.048,2690479,0
2005-08-03,43.048,43.213,42.677,42.791,1655557,0
2005-08-04,42.494,42.791,42.47,42.718,3801911,0
2005-08-05,43.09,43.09,42.773,42.892,5456988,0
2005-08-08,43.371,43.504,43.175,43.257,2858466,0
2005-08-09,43.371,43.57,43.306,43.48,2640037,0
2005-08-10,43.695,43.944,42.843,42.915,3725641,0
2005-08-11,43.116,43.23,42.12,42.387,3907747,0
2005-08-12,42.262,42.269,41.641,41.815,3633328,0
2005-08-15,41.681,41.815,41.451,41.623,2909749,0
2005-08-16,41.623,41.723,40.777,40.862,4250345,0
2005-08-17,40.704,41.349,40.704,41.259,4129911,0
2005-08-18,41.276,42.411,41.276,42.204,4764547,0
2005-08-19,42.411,42.477,41.864,42.204,2411476,0
2005-08-22,42.204,42.668,42.081,42.369,1895463,0
2005-08-23,42.545,42.651,42.321,42.536,2000456,0
2005-08-24,42.536,42.634,41.658,41.706,2848567,0
2005-08-25,41.971,42.163,41.408,41.672,2065379,0
2005-08-26,41.765,41.855,41.059,41.217,3439762,0
2005-08-29,40.686,41.6,40.686,41.515,2616267,0
2005-08-30,41.391,41.417,40.405,40.679,5955263,0
2005-08-31,40.712,40.896,40.456,40.888,2835898,0
2005-09-01,40.888,41.144,39.983,40.206,4588963,0
2005-09-02,40.19,40.347,39.951,39.974,3149173,0
2005-09-06,40.101,40.918,40.101,40.896,5850515,0
2005-09-07,40.888,41.49,40.662,41.326,5541340,0
2005-09-08,41.243,41.251,40.87,40.953,2675636,0
2005-09-09,41.217,41.366,40.918,41.184,2273184,0
2005-09-12,41.799,42.337,41.649,42.262,4696003,0
2005-09-13,41.971,42.038,41.608,41.616,3045874,0
2005-09-14,41.772,42.096,41.119,41.184,3712125,0
2005-09-15,41.391,41.434,41.011,41.152,3341049,0
2005-09-16,41.159,41.349,40.605,40.629,13013507,0
2005-09-19,40.944,42.485,40.944,42.081,7466858,0
2005-09-20,42.18,42.443,41.184,41.226,4805337,0
2005-09-21,41.184,41.191,40.39,40.439,3806015,0
2005-09-22,40.439,41.044,40.19,40.613,2760714,0
2005-09-23,40.581,41.366,40.439,41.127,2786903,0
2005-09-26,41.434,42.195,41.417,41.806,3517238,0
2005-09-27,41.592,41.592,41.086,41.094,1914890,0
2005-09-28,41.391,41.443,40.686,40.686,2524551,0
2005-09-29,40.767,40.896,40.381,40.662,3512650,0
2005-09-30,40.581,41.498,40.581,41.417,2977087,0
2005-10-03,41.175,41.434,40.935,41.011,2722700,0
2005-10-04,41.309,41.641,41.036,41.068,3657221,0
2005-10-05,40.812,40.888,40.157,40.19,3489480,0
2005-10-06,40.206,40.347,39.768,40.007,5212498,0
2005-10-07,40.034,40.034,39.726,39.834,3887956,0
2005-10-10,39.701,39.708,38.947,39.335,5196812,0
2005-10-11,39.403,39.676,39.154,39.361,5800314,0
2005-10-12,39.22,39.228,38.407,38.741,6133622,0
2005-10-13,38.741,38.814,38.161,38.648,5475693,0
2005-10-14,38.732,39.429,38.531,39.394,4068726,0
2005-10-17,38.797,39.112,38.592,39.039,3732523,0
2005-10-18,38.781,38.789,38.458,38.575,4614424,0
2005-10-19,38.185,39.692,37.936,39.619,6653134,0
2005-10-20,39.28,39.776,39.112,39.311,4362332,0
2005-10-21,39.238,39.635,39.238,39.569,4042059,0
2005-10-24,39.793,40.935,39.784,40.896,4874002,0
2005-10-25,40.704,41.425,40.695,41.417,4475766,0
2005-10-26,41.208,41.268,40.82,40.969,4609236,0
2005-10-27,40.762,40.896,39.951,40.074,4433659,0
2005-10-28,40.082,40.572,39.734,40.372,4701193,0
2005-10-31,40.605,41.366,40.572,41.159,4172507,0
2005-11-01,41.119,41.979,41.036,41.864,4499784,0
2005-11-02,41.855,43.025,41.806,42.983,5046206,0
2005-11-03,43.009,43.239,42.884,43.041,5877668,0
2005-11-04,42.991,43.257,42.686,43.191,2490519,0
2005-11-07,43.191,43.522,42.835,43.412,2634609,0
2005-11-08,43.421,43.496,42.991,43.364,3207701,0
2005-11-09,43.364,43.796,43.339,43.638,2549169,0
2005-11-10,43.919,44.542,43.902,44.408,3037665,0
2005-11-11,44.416,44.848,44.31,44.788,1881224,0
2005-11-14,44.359,44.367,44.085,44.169,1714696,0
2005-11-15,44.177,44.805,44.109,44.35,2264618,0
2005-11-16,43.919,43.961,43.324,43.397,3239078,0
2005-11-17,43.67,44.242,43.561,44.169,2968520,0
2005-11-18,44.359,44.359,43.811,44.152,2552789,0
2005-11-21,43.919,44.25,43.804,44.101,2295869,0
2005-11-22,43.87,44.665,43.87,44.596,1846350,0
2005-11-23,44.517,45.377,44.416,45.269,2228413,0
2005-11-25,45.277,45.277,44.873,44.881,635002,0
2005-11-28,45.245,45.543,44.99,45.394,2214413,0
2005-11-29,45.443,45.561,44.904,45.435,1842127,0
2005-11-30,45.245,45.479,45.039,45.154,2235409,0
2005-12-01,45.353,46.056,45.154,45.958,2534687,0
2005-12-02,45.967,46.429,45.725,46.406,2035088,0
2005-12-05,46.197,46.281,45.479,45.667,2026643,0
2005-12-06,45.651,46.048,45.369,45.435,2620852,0
2005-12-07,45.526,45.619,45.18,45.287,2479900,0
2005-12-08,45.277,45.443,44.904,45.046,3107660,0
2005-12-09,44.963,45.377,44.889,45.219,2155160,0
2005-12-12,45.534,45.734,45.486,45.611,1963525,0
2005-12-13,45.783,46.363,45.667,46.338,4316357,0
2005-12-14,46.33,46.338,45.866,45.915,2675154,0
2005-12-15,45.245,45.826,44.7,45.443,3645031,0
2005-12-16,44.674,44.938,43.166,43.629,13516726,0
2005-12-19,44.044,44.194,43.787,43.953,9442447,0
2005-12-20,44.002,44.832,44.002,44.731,3509031,0
2005-12-21,44.832,45.054,44.317,44.508,2442853,0
2005-12-22,44.508,44.797,44.359,44.639,1680058,0
2005-12-23,44.832,44.832,44.423,44.674,1174785,0
2005-12-27,44.59,44.639,43.944,43.961,1569035,0
2005-12-28,44.292,44.432,44.118,44.234,1102743,0
2005-12-29,44.383,44.77,44.301,44.35,1204233,0
2005-12-30,44.258,44.432,44.242,44.31,1097310,0
2006-01-03,44.605,45.245,44.49,45.219,2432352,0
2006-01-04,45.095,45.228,44.848,45.046,2394945,0
2006-01-05,45.062,45.187,44.432,44.574,2134042,0
2006-01-06,44.748,44.848,44.59,44.731,4220176,0
2006-01-09,44.748,45.245,44.748,45.212,2103752,0
2006-01-10,45.095,45.104,44.441,44.524,2888391,0
2006-01-11,44.763,44.997,44.596,44.657,2459505,0
2006-01-12,45.039,45.643,45.039,45.078,3528458,0
2006-01-13,45.584,46.521,45.575,46.322,3883246,0
2006-01-17,46.322,46.414,45.435,45.676,4047611,0
2006-01-18,45.078,45.418,44.326,44.49,5296973,0
2006-01-19,44.873,45.219,44.873,45.03,3795153,0
2006-01-20,45.121,45.219,44.283,44.376,3813374,0
2006-01-23,44.665,44.857,44.16,44.449,2671655,0
2006-01-24,44.755,44.938,43.615,43.679,5549788,0
2006-01-25,44.085,44.524,43.53,43.87,4500265,0
2006-01-26,44.292,44.333,43.421,43.615,4233935,0
2006-01-27,43.91,44.101,43.364,43.421,2913733,0
2006-01-30,43.421,43.703,42.906,42.932,3630793,0
2006-01-31,42.923,43.108,42.659,42.892,3725281,0
2006-02-01,42.901,43.596,42.642,43.298,4277618,0
2006-02-02,44.194,44.292,43.686,43.711,8523740,0
2006-02-03,43.364,43.605,42.967,43.183,3642378,0
2006-02-06,43.213,43.438,42.61,42.851,3118641,0
2006-02-07,42.851,43.09,42.477,42.677,3721179,0
2006-02-08,42.884,43.098,42.759,43.09,2104117,0
2006-02-09,43.397,43.579,43.213,43.29,3224838,0
2006-02-10,43.474,43.761,42.983,43.257,3890364,0
2006-02-13,43.213,43.213,42.578,42.843,2599133,0
2006-02-14,42.759,43.332,42.651,43.23,3319690,0
2006-02-15,43.213,44.333,43.191,44.169,4652199,0
2006-02-16,44.051,44.731,43.769,44.708,2554477,0
2006-02-17,44.49,44.731,44.216,44.376,2981071,0
2006-02-21,42.651,43.041,42.104,42.948,8762075,0
2006-02-22,42.941,43.364,42.727,43.265,6859973,0
2006-02-23,43.048,43.056,42.518,42.718,4543471,0
2006-02-24,42.61,43.056,42.545,42.948,3143503,0
2006-02-27,42.884,43.663,42.8,43.545,2437664,0
2006-02-28,43.405,43.537,42.694,42.8,3435297,0
2006-03-01,42.791,43.222,42.759,43.191,2887304,0
2006-03-02,42.527,42.991,42.527,42.923,3090282,0
2006-03-03,42.545,43.108,42.312,42.906,2938231,0
2006-03-06,42.8,42.868,42.046,42.088,4061244,0
2006-03-07,41.681,41.688,41.286,41.34,5255456,0
2006-03-08,41.375,41.4,41.111,41.191,4670904,0
2006-03-09,41.507,41.548,41.044,41.293,3749415,0
2006-03-10,41.515,41.574,40.962,41.059,4041936,0
2006-03-13,41.425,41.649,41.358,41.556,3398370,0
2006-03-14,41.565,42.33,41.523,42.12,2676361,0
2006-03-15,42.12,42.396,41.914,42.237,2040881,0
2006-03-16,41.914,41.923,41.391,41.458,3815547,0
2006-03-17,41.665,42.237,41.556,42.237,4029989,0
2006-03-20,41.688,41.947,41.498,41.641,5780404,0
2006-03-21,41.391,41.467,40.853,41.051,4979714,0
2006-03-22,39.818,41.515,39.818,41.458,3997164,0
2006-03-23,40.19,40.439,38.962,39.352,20380681,0
2006-03-24,39.485,39.818,39.289,39.642,10010232,0
2006-03-27,39.642,39.942,39.493,39.884,6090785,0
2006-03-28,39.619,39.983,39.445,39.604,6137364,0
2006-03-29,39.327,39.394,38.988,39.013,4923840,0
2006-03-30,39.013,39.238,38.698,39.039,4085018,0
2006-03-31,39.081,39.394,38.881,39.254,3795275,0
2006-04-03,39.254,39.669,39.137,39.403,4374883,0
2006-04-04,39.327,39.445,39.03,39.098,5779676,0
2006-04-05,38.954,39.203,38.865,38.89,4835023,0
2006-04-06,38.89,39.676,38.872,39.676,4988281,0
2006-04-07,40.065,40.101,39.477,39.627,3970981,0
2006-04-10,39.743,39.924,39.477,39.734,3160276,0
2006-04-11,39.386,39.761,38.601,38.732,3828581,0
2006-04-12,38.907,39.154,38.741,39.129,3581194,0
2006-04-13,39.429,39.535,39.272,39.493,3595676,0
2006-04-17,39.502,39.669,39.106,39.194,3199616,0
2006-04-18,39.445,39.818,39.179,39.818,3707908,0
2006-04-19,39.743,39.743,39.254,39.469,5936557,0
2006-04-20,39.063,39.692,38.947,39.445,4690937,0
2006-04-21,40.108,40.239,39.361,39.469,5231326,0
2006-04-24,39.477,39.485,39.246,39.361,2819004,0
2006-04-25,39.361,39.561,38.997,39.006,3033327,0
2006-04-26,39.22,39.386,38.839,38.923,2305160,0
2006-04-27,38.932,39.171,38.872,38.947,2728979,0
2006-04-28,38.932,39.022,38.759,38.797,1934442,0
2006-05-01,38.979,39.171,38.822,38.932,1890641,0
2006-05-02,38.979,39.304,38.865,39.263,1828609,0
2006-05-03,39.098,39.28,38.89,39.203,2457939,0
2006-05-04,39.569,40.016,39.543,39.884,2794143,0
2006-05-05,40.183,40.372,39.934,39.998,3248850,0
2006-05-08,40.605,40.827,40.281,40.347,4704454,0
2006-05-09,40.613,40.853,40.091,40.157,4203158,0
2006-05-10,40.307,40.487,39.801,39.884,3864301,0
2006-05-11,40.057,40.148,39.394,39.403,4112774,0
2006-05-12,39.394,39.627,38.632,38.689,3707543,0
2006-05-15,38.941,39.377,38.276,38.566,4237917,0
2006-05-16,36.624,36.624,34.265,35.303,32686057,0
2006-05-17,33.852,34.555,33.852,34.001,17806773,0
2006-05-18,33.479,34.589,33.385,33.595,10542296,0
2006-05-19,33.627,33.867,33.353,33.736,8837860,0
2006-05-22,33.064,34.239,33.064,34.041,7293806,0
2006-05-23,33.852,34.315,33.369,33.369,7715690,0
2006-05-24,33.454,33.668,33.187,33.534,5632334,0
2006-05-25,33.362,33.394,33.105,33.236,6144603,0
2006-05-26,33.123,33.272,32.897,33.23,4348576,0
2006-05-30,33.147,33.179,32.617,33.02,5271148,0
2006-05-31,33.02,33.329,32.798,33.072,6194320,0
2006-06-01,32.924,33.288,32.716,33.236,3954205,0
2006-06-02,33.329,33.446,33.064,33.263,3648172,0
2006-06-05,33.105,33.23,32.558,32.584,3003274,0
2006-06-06,32.234,32.242,31.565,31.904,5665517,0
2006-06-07,31.654,32.163,31.638,31.863,4989968,0
2006-06-08,31.638,31.638,30.952,30.99,9206162,0
2006-06-09,31.075,31.14,30.859,30.884,5310970,0
2006-06-12,30.944,30.952,30.164,30.172,6494687,0
2006-06-13,30.172,30.702,30.164,30.666,6686320,0
2006-06-14,30.494,31.25,30.414,31.156,6916449,0
2006-06-15,31.156,31.888,31.156,31.63,5668656,0
2006-06-16,31.11,33.552,30.842,33.305,16788751,0
2006-06-19,33.147,34.522,33.147,34.347,8583352,0
2006-06-20,34.225,34.265,33.677,33.677,4496043,0
2006-06-21,33.753,34.514,33.726,34.391,4414342,0
2006-06-22,34.215,34.372,33.867,33.933,4491094,0
2006-06-23,33.826,34.239,33.578,33.8,2620852,0
2006-06-26,33.726,34.132,33.659,34.032,2280664,0
2006-06-27,34.041,34.075,33.701,33.901,3090163,0
2006-06-28,33.883,33.926,33.543,33.726,3350460,0
2006-06-29,33.644,34.041,33.543,34.032,2902386,0
2006-06-30,34.167,34.622,34.167,34.589,3518205,0
2006-07-03,34.696,34.911,34.581,34.863,1304996,0
2006-07-05,34.854,34.854,34.257,34.555,3234250,0
2006-07-06,34.555,34.904,34.555,34.745,3245956,0
2006-07-07,34.745,34.92,34.405,34.562,4075849,0
2006-07-10,34.562,34.836,34.522,34.687,2806571,0
2006-07-11,34.605,34.671,34.248,34.531,2494258,0
2006-07-12,34.464,34.514,33.487,33.518,3869732,0
2006-07-13,33.236,33.518,32.798,32.847,5673966,0
2006-07-14,32.897,33.114,32.584,32.915,3906176,0
2006-07-17,32.649,32.856,32.259,32.516,4664384,0
2006-07-18,32.366,32.549,32.102,32.393,3124797,0
2006-07-19,32.533,33.644,32.533,33.552,5045366,0
2006-07-20,33.337,33.385,32.832,32.941,3707784,0
2006-07-21,33.055,33.353,32.491,32.792,6052892,0
2006-07-24,32.88,33.006,32.633,32.989,3699219,0
2006-07-25,33.064,34.024,32.989,33.777,6236922,0
2006-07-26,33.685,33.693,33.072,33.154,5728630,0
2006-07-27,33.438,33.438,32.575,32.832,7135118,0
2006-07-28,32.941,33.098,32.749,32.897,3179461,0
2006-07-31,32.897,33.154,32.201,32.286,4225967,0
2006-08-01,32.286,32.295,31.448,31.574,5558238,0
2006-08-02,31.911,32.111,31.786,31.918,3622344,0
2006-08-03,31.786,32.136,31.565,31.747,4878705,0
2006-08-04,32.084,32.277,31.763,31.904,2742975,0
2006-08-07,31.935,31.962,31.364,31.456,2434162,0
2006-08-08,31.705,31.895,31.291,31.314,3037911,0
2006-08-09,31.589,31.812,31.075,31.156,4142340,0
2006-08-10,31.156,31.557,31.102,31.416,3371941,0
2006-08-11,31.347,31.539,31.125,31.147,3000139,0
2006-08-14,31.042,31.147,30.405,30.447,5349346,0
2006-08-15,30.816,31.093,30.675,30.808,5548461,0
2006-08-16,30.744,31.738,30.702,31.705,4314544,0
2006-08-17,32.401,33.13,32.31,32.965,6525093,0
2006-08-18,32.965,33.064,32.507,33.047,3479584,0
2006-08-21,33.02,33.072,32.807,32.897,2285732,0
2006-08-22,32.69,32.798,32.591,32.716,2472780,0
2006-08-23,32.259,32.558,32.234,32.5,2282835,0
2006-08-24,32.507,32.541,32.176,32.277,3005809,0
2006-08-25,32.277,32.401,32.145,32.334,1769963,0
2006-08-28,32.318,33.064,32.318,32.924,2102546,0
2006-08-29,33.123,33.659,33.098,33.644,3908832,0
2006-08-30,33.644,33.909,33.429,33.635,2727168,0
2006-08-31,34.405,34.904,34.207,34.72,5629797,0
2006-09-01,34.803,35.217,34.803,34.827,3678220,0
2006-09-05,35.085,35.201,34.505,34.622,2843623,0
2006-09-06,34.622,34.92,34.497,34.827,3086785,0
2006-09-07,34.827,34.968,34.614,34.886,3055890,0
2006-09-08,34.886,35.476,34.803,35.374,3121415,0
2006-09-11,35.303,35.774,35.217,35.65,3984376,0
2006-09-12,36.122,37.097,36.046,37.091,7755754,0
2006-09-13,36.588,36.79,36.08,36.335,6539578,0
2006-09-14,36.178,36.312,35.998,36.115,3427814,0
2006-09-15,36.187,36.396,35.791,36.304,5097859,0
2006-09-18,36.13,36.304,35.435,35.435,4042421,0
2006-09-19,35.444,35.806,35.11,35.483,4703121,0
2006-09-20,35.715,36.146,35.632,36.115,4820178,0
2006-09-21,37.034,38.185,36.775,37.083,11549098,0
2006-09-22,37.083,37.281,36.894,37.043,3921502,0
2006-09-25,37.496,38.268,36.999,38.177,5137197,0
2006-09-26,37.918,38.39,37.655,38.39,4728583,0
2006-09-27,38.333,38.822,38.225,38.417,4164306,0
2006-09-28,38.689,39.137,38.615,38.89,4057867,0
2006-09-29,38.865,39.254,38.724,38.971,2901303,0
2006-10-02,39.386,39.386,38.914,39.063,3337065,0
2006-10-03,39.071,39.849,38.83,39.801,4268687,0
2006-10-04,39.752,40.398,39.743,40.39,4044955,0
2006-10-05,40.057,40.174,39.569,39.998,4285220,0
2006-10-06,39.784,40.174,39.669,40.082,2744062,0
2006-10-09,39.834,40.132,39.619,40.025,2424995,0
2006-10-10,39.228,39.857,39.03,39.734,4881120,0
2006-10-11,39.212,39.311,38.732,38.971,3768726,0
2006-10-12,39.228,39.477,38.947,39.311,3035618,0
2006-10-13,39.96,39.96,39.088,39.734,3362647,0
2006-10-16,39.604,39.875,39.394,39.586,2757697,0
2006-10-17,39.335,39.469,39.081,39.394,2818036,0
2006-10-18,39.394,40.108,39.394,39.892,4039644,0
2006-10-19,39.793,39.96,39.543,39.784,1790118,0
2006-10-20,39.983,40.016,39.692,39.841,1933116,0
2006-10-23,39.651,40.132,39.543,40.108,1715297,0
2006-10-24,39.857,40.034,39.635,39.884,2213806,0
2006-10-25,39.934,40.183,39.604,40.132,3932239,0
2006-10-26,40.148,41.086,40.007,40.986,3720936,0
2006-10-27,40.521,40.762,40.215,40.447,1908858,0
2006-10-30,40.456,40.986,40.157,40.844,2441043,0
2006-10-31,41.011,41.127,40.422,40.456,2371775,0
2006-11-01,40.504,40.812,40.487,40.572,2136216,0
2006-11-02,40.132,40.199,39.801,39.934,3038151,0
2006-11-03,40.007,40.007,39.212,39.254,3142173,0
2006-11-06,39.502,40.101,39.412,39.892,1976195,0
2006-11-07,39.892,40.266,39.642,40.074,1677887,0
2006-11-08,40.074,40.679,39.968,40.513,1620926,0
2006-11-09,40.679,40.679,39.818,39.917,1920929,0
2006-11-10,40.273,40.273,39.726,40.007,2312160,0
2006-11-13,40.016,40.581,39.761,40.381,4054126,0
2006-11-14,40.605,40.918,40.513,40.74,2787625,0
2006-11-15,40.653,41.191,40.653,41.159,2529739,0
2006-11-16,41.208,41.425,41.068,41.349,2407014,0
2006-11-17,41.358,41.458,41.184,41.317,1475633,0
2006-11-20,41.6,41.806,41.326,41.358,2572942,0
2006-11-21,41.556,41.838,41.515,41.74,2170366,0
2006-11-22,41.681,42.03,41.681,41.914,1657489,0
2006-11-24,41.565,42.254,41.565,41.855,798634,0
2006-11-27,42.038,42.195,40.679,41.159,3309313,0
2006-11-28,41.111,41.127,40.432,40.504,3318119,0
2006-11-29,40.596,40.653,40.14,40.331,3322827,0
2006-11-30,40.157,40.82,39.875,40.596,2480266,0
2006-12-01,39.983,40.016,38.789,39.022,5660694,0
2006-12-04,39.344,39.752,39.194,39.403,4889446,0
2006-12-05,39.377,39.809,39.246,39.518,2829135,0
2006-12-06,39.619,39.841,39.469,39.793,2236377,0
2006-12-07,39.295,39.627,39.163,39.263,2366828,0
2006-12-08,39.22,39.493,39.081,39.187,1563484,0
2006-12-11,39.327,39.552,39.112,39.403,1975231,0
2006-12-12,39.403,39.611,39.022,39.32,2535533,0
2006-12-13,39.526,39.611,39.163,39.561,1744618,0
2006-12-14,39.676,40.048,39.576,39.611,2117993,0
2006-12-15,39.611,39.692,39.493,39.518,3507098,0
2006-12-18,39.66,40.082,39.369,39.834,1560950,0
2006-12-19,40.048,40.048,39.429,39.849,2523949,0
2006-12-20,39.734,40.082,39.619,39.818,2465660,0
2006-12-21,40.19,40.835,39.595,40.653,4383209,0
2006-12-22,41.152,41.358,40.289,40.496,2075516,0
2006-12-26,40.496,40.73,40.289,40.439,700405,0
2006-12-27,41.234,41.688,41.2,41.366,2340278,0
2006-12-28,41.375,41.49,40.896,41.152,1330219,0
2006-12-29,41.152,41.309,40.589,40.645,1269033,0
2007-01-03,41.872,42.428,41.723,42.219,4968612,0
2007-01-04,42.303,42.527,41.905,42.154,3263454,0
2007-01-05,41.955,41.955,41.226,41.332,2385047,0
2007-01-08,41.523,41.799,41.175,41.317,3262004,0
2007-01-09,41.681,41.979,41.556,41.79,2580304,0
2007-01-10,41.632,41.889,41.515,41.641,2699289,0
2007-01-11,42.345,42.47,41.905,42.096,5214552,0
2007-01-12,42.36,42.494,41.931,42.188,2592611,0
2007-01-16,42.485,42.759,42.154,42.219,2940765,0
2007-01-17,42.592,42.835,42.12,42.536,3934175,0
2007-01-18,43.421,43.504,42.659,43.048,4044713,0
2007-01-19,43.48,43.695,43.132,43.412,4961132,0
2007-01-22,43.389,43.545,42.967,43.239,2781589,0
2007-01-23,43.213,43.38,42.718,43.081,3110922,0
2007-01-24,43.09,43.438,42.948,43.306,4147169,0
2007-01-25,43.132,43.332,42.518,42.826,3973392,0
2007-01-26,43.191,43.273,42.8,43.056,3738678,0
2007-01-29,43.098,43.175,42.884,43.081,2283922,0
2007-01-30,43.132,43.257,43.056,43.213,2126439,0
2007-01-31,42.668,42.835,42.443,42.727,4896566,0
2007-02-01,43.166,43.265,42.759,43.213,3308828,0
2007-02-02,43.098,43.429,42.835,42.901,4073798,0
2007-02-05,42.262,42.47,41.658,42.081,4033367,0
2007-02-06,41.556,41.556,40.496,40.827,6946012,0
2007-02-07,40.969,41.714,40.637,41.34,6360858,0
2007-02-08,40.986,41.259,40.762,41.076,2524068,0
2007-02-09,41.059,41.217,39.983,40.148,3063373,0
2007-02-12,40.554,40.686,40.199,40.323,1964065,0
2007-02-13,40.372,40.73,40.239,40.405,3164233,0
2007-02-14,40.372,40.62,40.256,40.546,2589261,0
2007-02-15,40.465,40.539,40.157,40.323,2094943,0
2007-02-16,39.924,40.148,39.801,40.074,2480746,0
2007-02-20,40.323,40.563,39.9,40.521,2437664,0
2007-02-21,40.521,40.521,39.809,40.323,2244463,0
2007-02-22,40.215,40.589,40.091,40.298,1970890,0
2007-02-23,39.908,40.048,39.453,39.453,3413456,0
2007-02-26,39.586,39.701,39.098,39.238,2732082,0
2007-02-27,38.54,38.971,37.995,38.31,6072199,0
2007-02-28,38.051,38.575,37.91,38.482,4050262,0
2007-03-01,38.067,38.575,37.62,38.193,4717620,0
2007-03-02,37.737,38.268,37.737,37.87,4796288,0
2007-03-05,37.289,37.628,37.216,37.281,4786728,0
2007-03-06,37.43,38.234,37.407,38.094,3417198,0
2007-03-07,38.094,38.144,37.463,37.672,3049009,0
2007-03-08,38.058,38.971,38.036,38.325,3852236,0
2007-03-09,38.516,38.706,38.135,38.333,2212241,0
2007-03-12,38.351,38.814,38.333,38.451,2243375,0
2007-03-13,38.376,38.592,37.505,37.531,3694630,0
2007-03-14,37.315,37.572,36.781,37.407,5052603,0
2007-03-15,37.479,38.02,37.289,37.795,4980702,0
2007-03-16,38.152,38.509,37.664,37.745,6036113,0
2007-03-19,37.887,38.076,37.488,38.051,2700620,0
2007-03-20,37.786,38.325,37.695,38.058,3830633,0
2007-03-21,38.376,39.518,38.25,39.445,4179630,0
2007-03-22,39.238,39.809,39.238,39.642,3880354,0
2007-03-23,39.726,40.007,39.526,39.875,2853528,0
2007-03-26,39.884,39.942,39.289,39.826,3251020,0
2007-03-27,39.445,39.485,39.081,39.263,3290123,0
2007-03-28,38.898,38.898,38.384,38.475,3041705,0
2007-03-29,38.657,39.03,38.632,38.856,3987776,0
2007-03-30,38.962,39.154,38.689,38.83,2303529,0
2007-04-02,39.071,39.254,38.797,39.106,2092406,0
2007-04-03,39.238,39.586,39.228,39.295,2147079,0
2007-04-04,39.369,39.445,38.907,38.947,2815018,0
2007-04-05,38.907,39.098,38.673,38.741,2276255,0
2007-04-09,38.732,38.814,38.482,38.525,2341362,0
2007-04-10,38.759,38.856,38.135,38.152,3748814,0
2007-04-11,38.118,38.201,37.331,37.383,5136232,0
2007-04-12,37.479,37.68,37.356,37.572,5186761,0
2007-04-13,37.87,37.87,37.374,37.496,3677981,0
2007-04-16,37.737,38.89,37.737,38.765,5206757,0
2007-04-17,38.765,38.872,38.475,38.698,3255368,0
2007-04-18,38.475,38.759,38.31,38.458,3335017,0
2007-04-19,38.21,38.681,38.076,38.575,3051900,0
2007-04-20,38.623,39.32,38.623,39.112,5901801,0
2007-04-23,39.187,39.461,39.187,39.295,4070569,0
2007-04-24,39.768,39.818,39.386,39.543,3545484,0
2007-04-25,39.826,40.315,39.826,40.232,2833121,0
2007-04-26,39.776,40.307,39.776,40.165,3475674,0
2007-04-27,40.364,40.439,39.934,40.339,2625919,0
2007-04-30,40.307,40.755,40.124,40.513,4972606,0
2007-05-01,40.439,40.521,39.818,40.19,5211655,0
2007-05-02,40.323,40.645,40.132,40.521,2435250,0
2007-05-03,40.53,40.539,39.734,39.9,2761317,0
2007-05-04,39.917,40.266,39.619,39.734,1996712,0
2007-05-07,39.734,39.743,39.386,39.543,1387535,0
2007-05-08,39.543,39.569,39.112,39.194,2539998,0
2007-05-09,39.295,40.057,39.295,39.934,2061516,0
2007-05-10,39.942,40.581,39.692,39.884,4610687,0
2007-05-11,39.983,40.473,39.701,40.432,2820448,0
2007-05-14,40.266,40.307,39.701,39.942,1825713,0
2007-05-15,39.801,40.273,39.642,39.692,2586097,0
2007-05-16,39.66,39.849,39.412,39.683,1645542,0
2007-05-17,39.295,39.453,39.098,39.327,2959951,0
2007-05-18,39.543,40.812,39.445,40.755,5262338,0
2007-05-21,40.53,41.019,40.248,40.953,4806340,0
2007-05-22,41.044,41.515,40.902,41.332,3724316,0
2007-05-23,41.366,41.6,41.184,41.208,2843138,0
2007-05-24,41.383,41.592,40.902,41.076,2656874,0
2007-05-25,41.383,41.451,41.068,41.391,1295832,0
2007-05-29,42.553,42.553,41.515,41.749,2823947,0
2007-05-30,41.434,41.806,41.251,41.78,2502226,0
2007-05-31,41.931,41.979,41.458,41.799,2565221,0
2007-06-01,42.006,42.063,41.583,41.88,2174463,0
2007-06-04,42.013,42.254,41.749,42.038,3103500,0
2007-06-05,42.262,42.967,42.262,42.477,5190534,0
2007-06-06,41.74,42.072,41.515,41.583,3720936,0
2007-06-07,41.358,41.532,40.546,40.546,4475285,0
2007-06-08,40.613,40.686,40.273,40.605,4000198,0
2007-06-11,40.605,40.969,40.356,40.539,4199997,0
2007-06-12,40.539,41.971,40.539,41.184,5686878,0
2007-06-13,41.127,41.349,40.944,41.332,4194530,0
2007-06-14,41.234,41.349,41.027,41.251,3491926,0
2007-06-15,41.251,41.317,41.036,41.191,4581255,0
2007-06-18,41.119,41.383,40.812,41.152,5892265,0
2007-06-19,40.364,41.815,40.364,41.191,6397782,0
2007-06-20,41.159,41.383,40.87,40.927,4167198,0
2007-06-21,40.364,40.381,39.642,40.048,7242881,0
2007-06-22,39.857,40.87,39.776,40.87,22596426,0
2007-06-25,40.273,40.653,39.968,40.183,6230043,0
2007-06-26,40.432,40.465,40.116,40.398,3783085,0
2007-06-27,39.676,40.223,39.66,40.19,6036838,0
2007-06-28,40.14,40.479,39.934,40.223,8468955,0
2007-06-29,39.834,40.479,39.768,40.413,5406436,0
2007-07-02,39.857,40.19,39.669,39.761,5420729,0
2007-07-03,39.809,39.99,39.377,39.502,2662603,0
2007-07-05,39.9,40.025,39.701,39.826,3492136,0
2007-07-06,39.866,39.917,39.651,39.9,2666142,0
2007-07-09,39.974,39.974,39.28,39.311,3534132,0
2007-07-10,38.673,39.106,38.451,38.797,4936132,0
2007-07-11,38.325,38.765,38.161,38.608,5108473,0
2007-07-12,38.475,38.847,38.293,38.83,3198168,0
2007-07-13,39.526,39.651,39.122,39.552,3964702,0
2007-07-16,39.438,39.543,39.263,39.535,2758664,0
2007-07-17,39.304,39.595,38.962,39.477,4274556,0
2007-07-18,39.377,39.453,39.063,39.394,3550545,0
2007-07-19,39.394,39.469,39.194,39.289,2240603,0
2007-07-20,39.295,39.526,38.516,38.83,4180113,0
2007-07-23,38.822,39.013,38.5,38.865,2292973,0
2007-07-24,38.376,38.475,37.893,37.928,4427635,0
2007-07-25,37.978,38.011,37.289,37.846,4872199,0
2007-07-26,36.711,37.472,36.641,37.331,8676246,0
2007-07-27,37.207,37.347,36.633,36.728,6459233,0
2007-07-30,36.624,37.315,36.501,37.097,5413821,0
2007-07-31,37.289,37.564,36.641,36.719,4705761,0
2007-08-01,36.624,37.249,36.412,37.123,6871467,0
2007-08-02,37.281,37.374,36.94,37.207,5473967,0
2007-08-03,37.123,37.123,36.106,36.138,4314363,0
2007-08-06,36.221,36.868,35.823,36.824,8211131,0
2007-08-07,36.535,38.011,36.353,37.769,6336755,0
2007-08-08,38.003,38.814,38.003,38.789,4467029,0
2007-08-09,37.166,39.394,37.123,39.28,5604214,0
2007-08-10,38.947,39.569,38.54,39.502,5875646,0
2007-08-13,39.683,39.717,38.425,38.557,3681356,0
2007-08-14,38.051,38.25,36.815,36.815,5780219,0
2007-08-15,35.791,36.693,35.416,35.724,7057881,0
2007-08-16,35.152,36.071,34.555,36.038,7892387,0
2007-08-17,36.719,37.496,35.783,37.374,6800651,0
2007-08-20,37.289,37.414,36.702,36.903,3436263,0
2007-08-21,36.65,37.034,36.445,36.918,3243543,0
2007-08-22,37.157,37.538,37.059,37.389,3330310,0
2007-08-23,37.753,37.918,37.232,37.407,4942425,0
2007-08-24,37.722,38.029,37.323,37.995,2251462,0
2007-08-27,37.729,38.318,37.713,37.87,2857618,0
2007-08-28,37.704,37.704,36.824,36.851,3936588,0
2007-08-29,37.207,37.456,36.815,37.356,2763976,0
2007-08-30,36.925,37.579,36.859,37.289,1936976,0
2007-08-31,37.722,37.978,37.456,37.778,2176400,0
2007-09-04,38.284,38.482,38.118,38.351,3030305,0
2007-09-05,38.036,38.21,37.945,38.161,2841085,0
2007-09-06,37.91,38.368,37.704,38.25,2490399,0
2007-09-07,37.821,37.91,36.894,37.059,4290046,0
2007-09-10,37.017,37.097,36.155,36.624,3240405,0
2007-09-11,36.911,37.448,36.911,37.273,2588392,0
2007-09-12,37.166,37.365,36.859,36.948,2412806,0
2007-09-13,37.114,37.523,36.955,37.249,2702311,0
2007-09-14,36.438,37.216,36.43,36.911,3642378,0
2007-09-17,36.624,36.955,36.468,36.775,2831189,0
2007-09-18,36.982,38.932,36.894,38.698,5816244,0
2007-09-19,38.623,39.295,38.376,39.194,5779557,0
2007-09-20,39.834,41.34,39.809,40.215,11697406,0
2007-09-21,41.641,41.681,40.215,40.777,5279837,0
2007-09-24,40.962,41.6,40.539,40.762,3762452,0
2007-09-25,40.339,40.53,40.132,40.307,4055935,0
2007-09-26,40.653,40.844,40.248,40.496,2362120,0
2007-09-27,40.653,40.935,40.539,40.679,1958578,0
2007-09-28,41.059,41.119,39.998,40.132,3353838,0
2007-10-01,40.206,41.152,40.025,40.969,2866665,0
2007-10-02,41.111,41.565,41.086,41.443,2614013,0
2007-10-03,41.831,41.931,41.243,41.4,3776933,0
2007-10-04,41.6,42.006,41.349,41.434,2262562,0
2007-10-05,41.523,42.269,41.483,42.096,2891165,0
2007-10-08,41.79,42.18,41.714,42.054,1567465,0
2007-10-09,41.914,42.545,41.765,42.536,3702716,0
2007-10-10,42.851,43.175,42.286,42.294,3812333,0
2007-10-11,42.396,42.57,41.467,41.641,4074036,0
2007-10-12,41.688,42.081,41.451,41.623,1996639,0
2007-10-15,41.681,41.822,40.695,40.87,4718446,0
2007-10-16,40.605,40.605,39.99,40.148,4648577,0
2007-10-17,40.364,40.786,39.818,40.381,3843423,0
2007-10-18,40.148,40.307,39.834,39.974,3430473,0
2007-10-19,39.543,39.717,39.063,39.154,4768532,0
2007-10-22,39.361,40.239,39.194,40.206,7214643,0
2007-10-23,41.011,41.011,40.007,40.289,4528987,0
2007-10-24,40.101,40.116,39.254,39.692,4531281,0
2007-10-25,39.453,39.849,39.088,39.304,4777216,0
2007-10-26,39.619,39.635,39.088,39.502,2200896,0
2007-10-29,39.734,39.917,39.535,39.717,1688262,0
2007-10-30,39.892,39.983,39.51,39.535,2864978,0
2007-10-31,39.834,39.983,39.394,39.761,4226933,0
2007-11-01,39.477,39.676,38.706,38.781,3597968,0
2007-11-02,39.006,39.088,37.879,38.201,6632619,0
2007-11-05,38.103,38.31,37.531,37.838,4434361,0
2007-11-06,38.003,38.276,37.531,37.745,4213161,0
2007-11-07,37.579,38.058,36.982,36.982,5471016,0
2007-11-08,37.289,37.555,36.65,37.114,7370456,0
2007-11-09,36.702,36.877,36.344,36.37,5863222,0
2007-11-12,36.046,37.398,36.046,36.65,5909653,0
2007-11-13,37.034,37.579,36.911,37.547,4685326,0
2007-11-14,37.861,38.144,37.097,37.207,5550636,0
2007-11-15,36.58,37.323,36.484,37.043,4996728,0
2007-11-16,37.051,37.281,36.675,37.216,4513174,0
2007-11-19,36.245,36.693,35.905,36.379,5923294,0
2007-11-20,36.379,36.493,35.632,36.054,4230435,0
2007-11-21,35.468,35.65,34.854,35.085,4749343,0
2007-11-23,35.799,35.799,35.178,35.407,2792825,0
2007-11-26,35.508,35.881,34.994,34.994,3993131,0
2007-11-27,35.241,36.37,35.051,36.229,6211005,0
2007-11-28,36.527,37.289,36.438,37.123,5005783,0
2007-11-29,36.868,37.216,36.396,36.964,4921398,0
2007-11-30,37.414,37.945,37.106,37.389,5326496,0
2007-12-03,37.123,37.414,37.043,37.249,3155588,0
2007-12-04,36.624,36.877,36.461,36.702,2324711,0
2007-12-05,36.675,36.711,36.318,36.535,3586504,0
2007-12-06,36.737,37.646,36.737,37.505,4321517,0
2007-12-07,37.241,37.646,37.192,37.289,3394777,0
2007-12-10,37.804,37.936,37.555,37.737,5893343,0
2007-12-11,38.118,38.284,36.438,36.571,5955992,0
2007-12-12,37.664,37.762,36.624,36.973,4703429,0
2007-12-13,36.719,37.198,36.719,37.114,3733786,0
2007-12-14,36.903,37.778,36.868,37.307,6646379,0
2007-12-17,37.463,37.605,36.43,36.501,5492374,0
2007-12-18,36.918,37.207,36.245,36.877,3972699,0
2007-12-19,37.289,37.315,36.461,36.666,4173423,0
2007-12-20,37.131,37.374,36.097,36.468,6516078,0
2007-12-21,37.323,37.672,36.833,37.564,4985463,0
2007-12-24,37.439,38.076,37.439,37.953,1207424,0
2007-12-26,37.753,38.076,37.315,37.628,1703462,0
2007-12-27,37.139,37.472,36.815,36.868,1897395,0
2007-12-28,36.824,37.139,36.728,36.964,1529042,0
2007-12-31,36.918,37.183,36.544,36.868,1615513,0
2008-01-02,36.769,36.964,36.122,36.178,3281660,0
2008-01-03,35.848,36.063,35.483,35.593,3430717,0
2008-01-04,35.286,35.286,34.381,34.562,5882159,0
2008-01-07,34.422,34.755,33.852,34.167,6312504,0
2008-01-08,34.96,35.069,33.561,33.659,5424072,0
2008-01-09,33.23,33.446,32.426,33.362,8506016,0
2008-01-10,32.941,33.835,32.732,33.526,6992258,0
2008-01-11,33.761,33.933,32.625,32.783,5063368,0
2008-01-14,33.013,33.171,32.549,32.681,4355326,0
2008-01-15,32.102,32.558,31.795,32.31,6783309,0
2008-01-16,32.417,33.212,32.128,32.758,8948006,0
2008-01-17,33.138,33.138,31.53,31.597,6049325,0
2008-01-18,32.341,32.533,31.191,31.705,7931718,0
2008-01-22,31.164,33.263,31.164,33.013,10608673,0
2008-01-23,32.111,35.078,31.778,35.012,10485858,0
2008-01-24,35.135,35.593,34.863,35.476,7307631,0
2008-01-25,35.476,35.549,34.207,34.315,6480324,0
2008-01-28,34.803,35.774,34.48,35.741,5494454,0
2008-01-29,34.637,35.217,34.041,34.605,7796007,0
2008-01-30,34.854,35.398,34.265,34.671,5018935,0
2008-01-31,34.72,37.198,34.646,36.79,8057449,0
2008-02-01,36.79,37.472,36.553,37.106,5636755,0
2008-02-04,36.964,37.017,34.755,34.827,9211343,0
2008-02-05,34.687,34.803,33.595,33.744,8901707,0
2008-02-06,34.48,34.581,33.62,33.644,6613396,0
2008-02-07,33.761,34.248,33.644,33.86,6252491,0
2008-02-08,33.744,34.347,33.394,33.817,4009213,0
2008-02-11,33.753,34.339,33.487,34.282,3461586,0
2008-02-12,34.315,35.426,34.315,35.101,4876950,0
2008-02-13,35.476,35.681,35.059,35.358,4053078,0
2008-02-14,35.444,35.641,34.803,34.863,5353462,0
2008-02-15,34.745,34.779,33.901,34.265,5939981,0
2008-02-19,34.986,35.135,34.381,34.705,6538878,0
2008-02-20,33.966,34.705,33.808,34.539,5751858,0
2008-02-21,34.399,34.68,33.627,33.867,4830641,0
2008-02-22,34.108,34.68,33.62,34.68,3407255,0
2008-02-25,34.72,35.012,34.191,34.904,4010255,0
2008-02-26,34.671,35.476,34.597,35.217,3657408,0
2008-02-27,34.986,35.584,34.878,35.093,3679957,0
2008-02-28,34.547,34.597,33.604,33.644,4157755,0
2008-02-29,33.635,33.635,32.417,32.608,5480535,0
2008-03-03,32.633,32.957,32.226,32.706,4150322,0
2008-03-04,32.467,33.362,32.417,33.187,5762923,0
2008-03-05,33.123,33.659,32.584,32.95,4878420,0
2008-03-06,33.072,33.114,31.918,31.935,5579965,0
2008-03-07,32.234,32.524,31.671,31.838,5293226,0
2008-03-10,31.995,32.119,31.102,31.338,5350951,0
2008-03-11,32.102,32.459,31.63,32.295,5810411,0
2008-03-12,32.318,32.567,31.77,31.863,6819622,0
2008-03-13,31.68,32.807,30.999,32.507,7403142,0
2008-03-14,32.21,32.341,30.967,31.364,7445899,0
2008-03-17,30.562,30.918,29.915,30.229,7255131,0
2008-03-18,30.894,31.895,30.621,31.803,4945754,0
2008-03-19,31.314,32.259,31.093,31.156,5882488,0
2008-03-20,31.722,33.892,31.156,33.883,10959974,0
2008-03-24,34.09,35.905,34.09,35.093,6707480,0
2008-03-25,34.929,35.326,34.589,34.895,4623651,0
2008-03-26,34.505,34.745,34.067,34.141,5372395,0
2008-03-27,34.555,34.795,33.726,33.785,3870837,0
2008-03-28,33.777,33.917,32.815,32.897,4136839,0
2008-03-31,33.013,33.817,32.798,33.543,5191046,0
2008-04-01,34.024,35.791,34.024,35.747,7015750,0
2008-04-02,35.733,36.08,35.152,35.335,3743318,0
2008-04-03,34.581,34.929,34.049,34.886,4140000,0
2008-04-04,34.514,34.836,34.381,34.522,4201617,0
2008-04-07,34.803,35.003,34.488,34.845,4688714,0
2008-04-08,34.307,34.605,34.225,34.43,4410073,0
2008-04-09,34.372,34.473,33.047,33.163,5241126,0
2008-04-10,33.236,33.826,33.02,33.362,3911148,0
2008-04-11,33.187,33.305,32.732,32.915,2761194,0
2008-04-14,33.236,33.236,32.815,32.98,2735313,0
2008-04-15,33.038,33.064,32.119,32.533,3824485,0
2008-04-16,33.081,33.844,33.072,33.817,3538345,0
2008-04-17,33.726,34.405,33.651,34.307,3231279,0
2008-04-18,35.101,35.46,34.911,35.201,5436237,0
2008-04-21,34.878,34.994,34.099,34.182,3320738,0
2008-04-22,33.959,33.959,33.154,33.412,4469097,0
2008-04-23,32.989,32.989,32.277,32.633,5919837,0
2008-04-24,32.029,33.288,31.944,32.941,6109060,0
2008-04-25,32.303,32.807,32.02,32.69,5676596,0
2008-04-28,32.716,33.02,32.591,32.758,3713902,0
2008-04-29,32.524,33.123,32.491,32.907,4289862,0
2008-04-30,33.163,33.917,32.872,33.288,5059388,0
2008-05-01,33.055,34.779,32.98,34.43,4954675,0
2008-05-02,35.217,35.391,34.473,34.755,4786682,0
2008-05-05,34.637,34.696,33.883,33.95,3303156,0
2008-05-06,33.883,33.883,33.179,33.604,4454049,0
2008-05-07,33.604,34.174,33.462,33.462,1791344,0
2008-05-08,33.543,33.808,33.236,33.526,3421899,0
2008-05-09,33.098,33.281,32.766,32.915,3639730,0
2008-05-12,33.272,33.777,33.13,33.744,2645553,0
2008-05-13,33.526,33.753,33.013,33.072,3509958,0
2008-05-14,32.74,33.072,32.591,32.832,5781583,0
2008-05-15,32.716,33.526,32.642,33.446,6017120,0
2008-05-16,33.446,33.561,32.69,32.856,5528726,0
2008-05-19,32.823,33.377,32.649,33.147,4901474,0
2008-05-20,32.491,32.716,32.366,32.5,6554326,0
2008-05-21,31.504,31.705,30.927,31.015,10687547,0
2008-05-22,30.927,31.821,30.876,31.448,6706222,0
2008-05-23,31.216,31.216,30.595,30.65,5285526,0
2008-05-27,30.967,31.662,30.833,31.557,4348045,0
2008-05-28,31.979,32.384,31.803,32.176,5963224,0
2008-05-29,31.688,32.467,31.504,32.334,5353978,0
2008-05-30,32.401,33.312,32.193,33.195,6685822,0
2008-06-02,32.69,32.815,32.295,32.549,6904920,0
2008-06-03,32.318,32.435,31.314,31.68,7174024,0
2008-06-04,31.77,32.567,31.646,31.97,6341794,0
2008-06-05,32.136,32.783,31.962,32.608,3444556,0
2008-06-06,31.888,31.962,30.824,30.851,6085037,0
2008-06-09,30.884,31.164,30.305,30.621,3348985,0
2008-06-10,30.337,31.173,30.29,31.051,4277277,0
2008-06-11,30.702,30.833,29.998,30.007,6163289,0
2008-06-12,30.359,30.77,30.114,30.368,4655952,0
2008-06-13,30.793,30.842,30.298,30.65,2859658,0
2008-06-16,30.229,30.345,29.797,30.015,5795681,0
2008-06-17,29.849,30.007,29.427,29.427,6913162,0
2008-06-18,28.929,29.236,28.466,28.978,15355120,0
2008-06-19,28.341,30.712,28.066,30.526,14868201,0
2008-06-20,29.657,29.907,29.078,29.393,11529475,0
2008-06-23,28.863,29.185,28.466,28.505,6422906,0
2008-06-24,28.223,28.837,28.09,28.574,6995640,0
2008-06-25,28.74,30.031,28.696,29.443,7105729,0
2008-06-26,28.757,28.954,27.711,27.735,8027264,0
2008-06-27,27.562,27.645,26.875,27.288,7241326,0
2008-06-30,27.602,27.802,27.147,27.313,7231931,0
2008-07-01,26.376,27.031,26.186,26.765,8159896,0
2008-07-02,27.023,27.263,26.64,26.71,7415767,0
2008-07-03,27.14,27.246,26.369,26.426,4511992,0
2008-07-07,26.376,27.064,26.276,26.807,8397867,0
2008-07-08,27.153,28.496,26.982,28.39,11410601,0
2008-07-09,28.39,28.466,26.772,26.849,8735795,0
2008-07-10,26.7,26.867,25.325,25.59,13072919,0
2008-07-11,25.223,25.599,24.587,25.101,10174352,0
2008-07-14,25.787,25.88,24.802,24.836,5528045,0
2008-07-15,25.101,25.68,24.215,25.065,8891673,0
2008-07-16,24.901,27.546,24.867,27.52,12729877,0
2008-07-17,27.726,30.72,27.345,30.172,17760303,0
2008-07-18,29.385,30.581,29.261,30.359,9564012,0
2008-07-21,29.973,30.359,29.218,29.349,3466865,0
2008-07-22,29.136,33.029,28.978,32.924,17672379,0
2008-07-23,32.924,34.099,32.044,33.064,12492105,0
2008-07-24,32.541,32.617,30.982,31.182,8104341,0
2008-07-25,31.488,32.259,31.14,31.416,5905320,0
2008-07-28,31.075,31.347,29.89,29.939,8448846,0
2008-07-29,30.172,31.855,29.973,31.662,7809031,0
2008-07-30,31.424,31.987,30.298,31.084,7423299,0
2008-07-31,30.396,31.456,30.377,30.612,8270839,0
2008-08-01,31.347,31.347,29.956,30.298,6420221,0
2008-08-04,30.595,31.259,30.337,30.959,5630306,0
2008-08-05,32.277,33.345,32.02,33.296,9620420,0
2008-08-06,32.941,33.123,32.286,32.965,5431995,0
2008-08-07,31.589,31.863,30.999,31.182,7861795,0
2008-08-08,31.697,33.171,31.547,33.064,6684767,0
2008-08-11,32.907,34.381,32.847,33.826,6403833,0
2008-08-12,32.965,33.701,32.259,32.476,8644195,0
2008-08-13,31.497,32.036,31.024,31.233,7772288,0
2008-08-14,30.784,32.74,30.702,32.549,6780562,0
2008-08-15,32.013,33.105,31.962,32.706,6022117,0
2008-08-18,32.268,32.409,31.381,31.662,5487405,0
2008-08-19,31.116,31.198,30.114,30.508,5801735,0
2008-08-20,30.131,30.439,29.46,29.633,7789421,0
2008-08-21,29.625,30.023,29.302,29.84,5927457,0
2008-08-22,30.18,30.903,30.015,30.876,4329254,0
2008-08-25,30.658,30.867,29.898,30.131,4341619,0
2008-08-26,29.806,30.272,29.507,29.831,3327363,0
2008-08-27,29.822,30.264,29.435,30.023,3300748,0
2008-08-28,30.196,31.306,30.164,31.306,5887053,0
2008-08-29,30.359,31.058,30.312,30.712,5415487,0
2008-09-02,31.539,33.312,31.539,32.426,12724579,0
2008-09-03,31.879,32.591,31.879,32.359,6461683,0
2008-09-04,31.539,31.722,31.338,31.408,7706119,0
2008-09-05,31.14,32.409,30.99,32.31,8348271,0
2008-09-08,33.236,33.753,32.111,33.736,8324792,0
2008-09-09,33.909,34.845,33.123,33.163,13080732,0
2008-09-10,33.369,33.369,32.111,32.815,8263595,0
2008-09-11,32.815,33.369,31.927,33.353,7927954,0
2008-09-12,33.013,34.158,32.584,34.058,9012067,0
2008-09-15,33.081,35.003,32.907,33.992,13442198,0
2008-09-16,32.889,34.953,32.783,33.95,9697878,0
2008-09-17,33.305,33.462,31.638,32.259,12477084,0
2008-09-18,32.915,32.98,30.784,32.507,15828457,0
2008-09-19,34.764,35.127,32.318,32.95,10612292,0
2008-09-22,33.272,33.272,30.693,30.982,9568487,0
2008-09-23,31.102,31.747,30.675,30.842,5780330,0
2008-09-24,30.935,31.102,30.305,30.562,5362311,0
2008-09-25,31.042,31.156,29.69,30.048,8890510,0
2008-09-26,29.75,29.973,29.018,29.418,8043877,0
2008-09-29,28.821,29.054,26.982,27.537,9508752,0
2008-09-30,28.424,29.367,27.794,29.294,10366752,0
2008-10-01,29.07,29.98,28.686,29.806,7833537,0
2008-10-02,29.159,29.725,28.39,28.74,8066523,0
2008-10-03,28.821,28.92,27.097,27.132,10948059,0
2008-10-06,26.419,26.973,24.861,25.646,14682177,0
2008-10-07,26.318,26.318,24.362,24.52,10819021,0
2008-10-08,24.072,25.331,23.586,24.52,14829968,0
2008-10-09,25.286,25.286,23.069,23.137,12906963,0
2008-10-10,21.837,23.982,19.954,23.218,25653025,0
2008-10-13,23.751,25.689,23.2,25.662,10910994,0
2008-10-14,26.293,26.649,24.387,25.152,12195031,0
2008-10-15,24.362,24.995,22.947,23.054,9733514,0
2008-10-16,23.145,24.403,21.463,24.297,12450566,0
2008-10-17,23.568,25.158,23.523,24.52,8479091,0
2008-10-20,24.552,24.995,24.032,24.916,6828993,0
2008-10-21,24.909,25.622,24.52,24.793,5943234,0
2008-10-22,24.131,24.253,22.399,23.334,7253359,0
2008-10-23,23.342,23.56,21.504,22.632,8447767,0
2008-10-24,20.891,22.399,20.767,21.978,9367799,0
2008-10-27,21.463,22.641,20.75,20.75,9809194,0
2008-10-28,21.595,23.011,19.498,22.97,13170276,0
2008-10-29,23.435,24.744,23.069,23.533,9549025,0
2008-10-30,24.288,24.753,23.054,23.79,7108139,0
2008-10-31,21.471,21.663,18.165,21.049,29707657,0
2008-11-03,20.701,20.701,19.607,19.946,10024501,0
2008-11-04,20.948,21.097,20.593,20.676,18247106,0
2008-11-05,20.396,20.64,19.25,19.441,8936474,0
2008-11-06,19.813,20.079,17.875,18.13,13511133,0
2008-11-07,18.821,18.821,18.098,18.256,9160440,0
2008-11-10,18.917,18.925,17.078,17.277,7380932,0
2008-11-11,17.525,17.875,16.855,17.338,8989257,0
2008-11-12,16.715,17.095,15.86,15.943,9689041,0
2008-11-13,16.076,16.698,14.998,16.622,11730461,0
2008-11-14,16.482,16.92,15.672,15.718,8419881,0
2008-11-17,15.777,16.376,15.363,15.363,7781887,0
2008-11-18,15.331,15.993,15.082,15.578,6793288,0
2008-11-19,15.249,15.249,13.597,13.65,11082247,0
2008-11-20,13.706,13.865,12.313,12.448,15938265,0
2008-11-21,13.201,13.217,12.306,13.068,13864683,0
2008-11-24,13.848,14.968,13.367,14.708,15500182,0
2008-11-25,15.371,15.413,13.912,14.784,13800261,0
2008-11-26,14.834,16.274,14.668,16.133,8216218,0
2008-11-28,16.177,17.478,16.177,17.4,5329978,0
2008-12-01,16.447,16.814,16.202,16.234,11913601,0
2008-12-02,16.92,17.128,16.044,16.649,14676918,0
2008-12-03,16.534,17.658,16.298,17.558,10370774,0
2008-12-04,17.286,17.601,16.796,17.47,14598629,0
2008-12-05,16.69,17.965,15.934,17.799,9953508,0
2008-12-08,17.834,18.512,17.619,18.174,10471760,0
2008-12-09,18.271,19.215,17.981,18.148,6745577,0
2008-12-10,18.389,18.934,17.999,18.843,6660865,0
2008-12-11,18.436,18.952,17.867,18.089,7100106,0
2008-12-12,17.61,18.115,17.4,17.999,5208327,0
2008-12-15,17.834,18.347,16.904,17.242,5757656,0
2008-12-16,17.303,19.058,17.303,18.952,7365481,0
2008-12-17,18.555,19.681,18.279,19.449,7716830,0
2008-12-18,18.703,20.509,18.271,20.088,13887917,0
2008-12-19,19.755,20.396,19.665,20.054,7878054,0
2008-12-22,19.556,19.689,18.678,19.167,5944398,0
2008-12-23,19.522,19.872,19.066,19.167,4381028,0
2008-12-24,19.167,19.53,18.943,19.224,1154329,0
2008-12-26,19.399,19.425,19.051,19.342,1484747,0
2008-12-29,18.91,19.118,18.744,19.093,3342125,0
2008-12-30,19.275,20.054,19.275,20.028,2709420,0
2008-12-31,20.079,20.631,19.88,20.152,4504569,0
2009-01-02,20.036,21.248,20.036,21.172,4153951,0
2009-01-05,20.998,20.998,20.168,20.783,6112039,0
2009-01-06,21.147,21.344,20.75,20.899,5459909,0
2009-01-07,20.301,20.545,19.739,20.062,4198031,0
2009-01-08,19.913,20.036,19.325,19.996,3937754,0
2009-01-09,20.474,20.601,19.232,19.565,5168302,0
2009-01-12,19.408,19.458,18.462,18.635,4013784,0
2009-01-13,18.304,18.934,18.271,18.811,6421733,0
2009-01-14,18.415,18.453,17.685,17.999,6671011,0
2009-01-15,17.443,17.791,16.666,17.36,9014811,0
2009-01-16,17.619,17.858,16.822,17.494,6619450,0
2009-01-20,16.895,17.188,15.819,15.836,8343330,0
2009-01-21,16.25,16.541,15.679,16.473,8830567,0
2009-01-22,15.96,16.455,15.727,16.109,9691575,0
2009-01-23,15.62,16.234,15.413,15.934,6579219,0
2009-01-26,15.903,16.473,15.578,15.777,7510920,0
2009-01-27,16.027,16.482,15.943,16.226,3917215,0
2009-01-28,16.675,16.84,15.869,16.548,10803204,0
2009-01-29,15.952,16.125,15.314,15.413,13779831,0
2009-01-30,15.702,15.828,15.03,15.073,11333513,0
2009-02-02,14.75,15.048,14.576,14.924,5944870,0
2009-02-03,15.272,15.819,14.784,15.654,7403941,0
2009-02-04,15.803,16.209,15.258,15.314,6333849,0
2009-02-05,15.679,16.209,15.331,16.019,6977012,0
2009-02-06,16.334,17.478,16.177,17.154,8055101,0
2009-02-09,17.061,17.923,16.772,17.775,8487378,0
2009-02-10,17.268,17.957,17.227,17.575,14563860,0
2009-02-11,17.567,18.222,17.494,17.932,9803899,0
2009-02-12,17.509,17.65,16.738,17.567,8670559,0
2009-02-13,17.461,17.851,17.26,17.294,7302642,0
2009-02-17,16.573,16.855,16.274,16.589,7720650,0
2009-02-18,16.573,16.597,16.053,16.343,7606330,0
2009-02-19,16.499,16.683,15.969,16.068,5432980,0
2009-02-20,15.736,16.343,15.603,16.076,8236938,0
2009-02-23,16.399,16.424,15.34,15.389,8501032,0
2009-02-24,15.844,17.163,15.663,16.78,11753215,0
2009-02-25,17.095,17.095,16.158,16.399,11613499,0
2009-02-26,17.137,17.375,16.509,16.564,9466685,0
2009-02-27,16.649,16.656,15.918,16.209,15293629,0
2009-03-02,15.877,16.019,14.95,15.091,11445629,0
2009-03-03,15.413,15.481,14.634,14.998,12132870,0
2009-03-04,15.736,16.597,15.506,16.177,12827962,0
2009-03-05,15.934,16.258,14.818,14.998,11406707,0
2009-03-06,14.899,15.073,13.98,14.337,11833209,0
2009-03-09,14.227,14.916,13.92,14.07,8723903,0
2009-03-10,14.792,15.903,14.56,15.894,14821935,0
2009-03-11,16.432,16.862,16.036,16.298,8713808,0
2009-03-12,16.068,17.219,15.71,17.188,8811884,0
2009-03-13,17.303,17.443,16.597,17.021,7663073,0
2009-03-16,17.4,17.799,16.972,16.987,6449090,0
2009-03-17,16.698,17.883,16.698,17.883,5803069,0
2009-03-18,17.807,18.729,17.518,18.288,7231442,0
2009-03-19,18.653,18.852,18.353,18.555,7020934,0
2009-03-20,18.429,18.555,17.303,17.65,8101349,0
2009-03-23,18.13,19.473,17.601,19.316,14750182,0
2009-03-24,19.066,20.667,18.712,18.917,18432831,0
2009-03-25,18.644,19.135,18.205,18.821,11442464,0
2009-03-26,18.785,19.498,18.653,19.176,12434434,0
2009-03-27,18.635,18.885,18.182,18.371,6466999,0
2009-03-30,17.708,17.858,17.154,17.338,6056984,0
2009-03-31,17.799,18.222,17.518,17.9,6989734,0
2009-04-01,17.759,19.232,17.61,19.093,8066767,0
2009-04-02,19.441,20.658,19.215,20.045,9324253,0
2009-04-03,20.105,21.248,19.921,21.147,7907742,0
2009-04-06,20.882,20.882,20.105,20.509,6692219,0
2009-04-07,19.872,19.939,19.357,19.473,6354349,0
2009-04-08,19.822,20.054,19.522,19.88,4526185,0
2009-04-09,20.335,21.486,20.168,21.213,8098995,0
2009-04-13,20.957,21.969,20.576,21.71,6463068,0
2009-04-14,21.248,21.554,20.79,20.948,5475558,0
2009-04-15,20.593,21.455,20.593,21.396,7321339,0
2009-04-16,21.263,23.06,21.089,22.712,8989793,0
2009-04-17,22.765,23.2,22.051,22.581,9192688,0
2009-04-20,21.495,21.71,20.908,20.925,7220901,0
2009-04-21,20.676,21.222,20.593,21.189,6198142,0
2009-04-22,20.593,22.449,20.387,22.034,11300554,0
2009-04-23,22.59,23.551,22.092,22.97,11044619,0
2009-04-24,23.137,23.825,22.87,23.56,7546050,0
2009-04-27,21.428,21.719,19.689,20.378,22487906,0
2009-04-28,19.939,21.751,19.83,21.172,12896747,0
2009-04-29,21.644,22.291,21.405,21.985,7844327,0
2009-04-30,22.382,22.929,22.225,22.274,10159538,0
2009-05-01,22.458,22.514,21.577,21.663,5033790,0
2009-05-04,21.951,24.52,21.786,24.503,12908522,0
2009-05-05,24.205,24.569,23.841,24.297,6405351,0
2009-05-06,24.372,24.471,23.892,24.421,7793208,0
2009-05-07,24.52,24.661,23.227,23.312,12203070,0
2009-05-08,23.162,23.617,22.712,23.096,9532813,0
2009-05-11,22.563,22.962,22.333,22.59,4760279,0
2009-05-12,23.027,23.193,21.877,22.258,4810114,0
2009-05-13,21.512,21.546,20.718,20.948,5689007,0
2009-05-14,21.106,21.67,20.718,21.18,6448296,0
2009-05-15,21.155,21.371,20.418,20.718,5578837,0
2009-05-18,21.696,22.042,21.389,21.951,7562722,0
2009-05-19,22.208,22.498,21.851,21.993,5490502,0
2009-05-20,21.985,22.183,20.649,20.759,7011847,0
2009-05-21,20.593,20.693,20.128,20.45,5353531,0
2009-05-22,20.759,20.965,20.262,20.676,4440706,0
2009-05-26,20.457,21.554,20.457,21.471,8133966,0
2009-05-27,21.562,21.777,20.426,20.553,6262042,0
2009-05-28,20.701,20.759,19.714,20.211,8956574,0
2009-05-29,20.457,21.114,20.293,21.081,5790461,0
2009-06-01,21.437,22.449,21.338,22.109,6615506,0
2009-06-02,22.001,22.374,21.777,22.208,5019509,0
2009-06-03,21.611,21.926,21.396,21.742,3967822,0
2009-06-04,21.546,21.777,21.147,21.537,4438729,0
2009-06-05,21.428,21.727,21.057,21.18,4780280,0
2009-06-08,20.858,20.972,20.413,20.718,6720543,0
2009-06-09,20.925,20.925,20.553,20.741,5050965,0
2009-06-10,21.106,21.106,19.348,19.764,11491956,0
2009-06-11,20.284,20.284,19.408,19.665,9473424,0
2009-06-12,19.98,20.054,19.539,20.028,6164628,0
2009-06-15,19.582,19.582,18.925,19.191,6813985,0
2009-06-16,19.293,19.372,18.572,18.669,6241148,0
2009-06-17,18.721,19.514,18.38,19.1,8021189,0
2009-06-18,19.895,20.981,19.731,20.527,15081280,0
2009-06-19,22.15,22.449,21.603,22.042,14544055,0
2009-06-22,21.577,21.678,20.316,20.351,7935095,0
2009-06-23,20.624,20.759,20.128,20.335,5873564,0
2009-06-24,20.759,21.861,20.701,21.114,8777163,0
2009-06-25,20.64,21.663,20.64,21.33,6710369,0
2009-06-26,21.074,21.313,20.925,21.006,6275646,0
2009-06-29,21.114,21.837,20.981,21.62,5282543,0
2009-06-30,21.512,21.537,20.807,21.354,5583837,0
2009-07-01,21.389,21.868,21.131,21.769,5248050,0
2009-07-02,21.172,21.769,20.858,21.006,8399967,0
2009-07-06,20.849,21.089,20.649,21.081,6402450,0
2009-07-07,20.965,21.18,20.593,20.658,5405955,0
2009-07-08,20.718,20.832,19.88,20.308,6521374,0
2009-07-09,20.553,21.057,20.457,20.948,4562495,0
2009-07-10,20.832,20.932,20.238,20.45,5939742,0
2009-07-13,20.418,20.774,20.112,20.774,5462091,0
2009-07-14,20.916,21.131,20.684,21.123,4082580,0
2009-07-15,21.33,22.607,21.198,22.59,8683017,0
2009-07-16,22.399,22.73,21.769,22.572,6543366,0
2009-07-17,22.208,22.258,21.611,21.828,7015562,0
2009-07-20,22.291,23.113,22.174,22.938,6636278,0
2009-07-21,22.956,23.002,22.458,22.896,4733716,0
2009-07-22,22.309,23.153,22.309,23.045,3709826,0
2009-07-23,22.624,23.956,22.563,23.658,5903258,0
2009-07-24,23.357,23.632,23.06,23.617,4155169,0
2009-07-27,23.145,23.617,22.813,23.402,4145259,0
2009-07-28,22.789,23.56,22.679,23.56,5034620,0
2009-07-29,22.53,22.845,22.3,22.615,8245609,0
2009-07-30,22.836,23.608,22.73,23.334,5639365,0
2009-07-31,23.452,23.79,23.153,23.193,5077793,0
2009-08-03,23.734,24.23,23.641,24.032,5606625,0
2009-08-04,24.032,24.511,23.751,24.379,5005242,0
2009-08-05,24.77,24.844,23.922,23.997,5066788,0
2009-08-06,24.48,24.569,23.892,23.956,3826236,0
2009-08-07,24.372,25.481,24.079,25.152,6496519,0
2009-08-10,25.025,25.174,24.511,24.753,3869009,0
2009-08-11,24.262,24.643,24.079,24.455,4149737,0
2009-08-12,24.188,25.614,24.139,25.25,6251538,0
2009-08-13,24.852,25.166,24.412,25.144,4628129,0
2009-08-14,25.214,25.241,24.362,24.735,3732281,0
2009-08-17,23.773,23.866,23.286,23.411,4085172,0
2009-08-18,23.56,24.015,23.5,23.914,3716760,0
2009-08-19,23.516,24.587,23.42,24.347,4746316,0
2009-08-20,24.48,25.166,24.379,24.968,5421233,0
2009-08-21,25.259,25.787,25.166,25.59,5219183,0
2009-08-24,26.203,26.221,25.346,25.433,3516463,0
2009-08-25,25.937,25.954,25.45,25.739,6445789,0
2009-08-26,25.521,25.521,25.025,25.286,4306417,0
2009-08-27,25.136,25.205,24.612,24.909,5069654,0
2009-08-28,25.399,25.481,24.909,25.144,3504820,0
2009-08-31,24.968,25.033,24.157,24.237,5626271,0
2009-09-01,24.315,24.727,23.551,23.709,5257678,0
2009-09-02,23.683,23.807,23.42,23.624,4070115,0
2009-09-03,24.297,24.421,24.006,24.306,5430386,0
2009-09-04,24.379,24.604,24.271,24.322,5864649,0
2009-09-08,25.689,25.739,25.316,25.557,6453171,0
2009-09-09,25.962,26.867,25.862,26.419,6659324,0
2009-09-10,26.484,26.807,26.227,26.71,5911406,0
2009-09-11,27.132,27.362,26.875,27.056,4859373,0
2009-09-14,26.64,27.014,26.64,26.883,3790106,0
2009-09-15,27.48,27.653,27.18,27.295,6915647,0
2009-09-16,27.661,28.008,27.321,27.529,6532659,0
2009-09-17,27.669,27.893,26.973,27.23,4651385,0
2009-09-18,27.445,27.562,26.631,26.733,6515570,0
2009-09-21,26.544,26.84,26.16,26.517,7159052,0
2009-09-22,28.066,28.961,27.686,27.776,12720433,0
2009-09-23,28.026,28.166,27.396,27.445,9378826,0
2009-09-24,28.299,28.363,27.645,28.134,8973130,0
2009-09-25,27.925,28.175,27.295,27.353,8366986,0
2009-09-28,27.486,27.876,27.263,27.86,4460595,0
2009-09-29,27.86,28.09,27.577,27.76,5649772,0
2009-09-30,27.76,27.768,26.789,27.577,8174226,0
2009-10-01,27.396,27.52,26.757,27.123,11588344,0
2009-10-02,26.781,27.288,26.683,26.891,8615846,0
2009-10-05,27.049,27.097,26.691,26.982,9218961,0
2009-10-06,27.38,27.42,26.982,27.039,6466239,0
2009-10-07,27.171,27.42,26.858,26.982,4221427,0
2009-10-08,27.486,27.977,27.281,27.562,6678714,0
2009-10-09,27.602,27.62,26.989,27.056,4557066,0
2009-10-12,27.304,27.471,26.832,27.056,6005129,0
2009-10-13,27.089,27.214,26.772,27.039,6104257,0
2009-10-14,27.768,27.868,27.362,27.611,6328426,0
2009-10-15,27.636,27.735,27.537,27.653,5985225,0
2009-10-16,27.42,27.62,27.196,27.405,5801267,0
2009-10-19,27.86,28.223,27.48,27.627,6215076,0
2009-10-20,27.851,27.968,27.345,27.471,4556860,0
2009-10-21,27.693,28.108,26.591,26.591,7955996,0
2009-10-22,26.867,27.471,26.342,27.353,5928122,0
2009-10-23,27.338,27.338,26.361,26.544,4421052,0
2009-10-26,26.517,26.584,25.152,25.346,8940544,0
2009-10-27,25.512,25.581,25.017,25.049,6045590,0
2009-10-28,24.934,24.934,24.064,24.181,6760886,0
2009-10-29,24.678,25.433,24.636,25.426,6608645,0
2009-10-30,25.268,25.354,24.131,24.131,7778741,0
2009-11-02,24.355,24.867,24.049,24.428,5943770,0
2009-11-03,24.181,24.387,23.79,24.288,8656152,0
2009-11-04,24.961,25.426,24.578,24.652,6010108,0
2009-11-05,25.11,25.54,24.977,25.54,5382511,0
2009-11-06,25.19,25.608,25.158,25.331,3906041,0
2009-11-09,25.713,26.45,25.557,26.45,4901500,0
2009-11-10,25.913,26.309,25.872,26.26,4733829,0
2009-11-11,26.394,26.608,26.02,26.186,5270510,0
2009-11-12,26.301,26.458,25.888,26.002,4040308,0
2009-11-13,26.369,26.93,26.293,26.749,4735367,0
2009-11-16,26.922,27.338,26.858,27.313,4097904,0
2009-11-17,27.222,27.222,26.832,27.132,2983288,0
2009-11-18,27.313,27.345,26.948,27.14,4258242,0
2009-11-19,26.757,26.816,26.361,26.419,3557447,0
2009-11-20,26.334,26.64,26.169,26.591,3716919,0
2009-11-23,26.9,27.222,26.657,26.757,3447375,0
2009-11-24,26.71,26.781,26.342,26.608,3311800,0
2009-11-25,26.913,27.405,26.64,27.372,3932642,0
2009-11-27,26.177,26.765,26.102,26.535,2203952,0
2009-11-30,26.386,26.798,26.111,26.544,3426062,0
2009-12-01,26.875,27.132,26.467,26.624,4748445,0
2009-12-02,26.957,27.153,26.781,27.105,6419966,0
2009-12-03,27.214,27.577,26.989,27.056,5228581,0
2009-12-04,27.272,27.636,26.807,27.23,5253439,0
2009-12-07,27.006,27.254,26.726,26.858,5375501,0
2009-12-08,26.616,26.666,26.268,26.376,4889736,0
2009-12-09,26.544,26.591,25.804,25.97,5217689,0
2009-12-10,26.221,26.875,26.119,26.675,3785846,0
2009-12-11,26.913,27.089,26.726,26.875,2894303,0
2009-12-14,27.189,28.117,27.014,27.925,5507016,0
2009-12-15,27.594,28.258,27.594,28.075,4374716,0
2009-12-16,28.547,28.705,27.851,28.026,5483272,0
2009-12-17,27.611,27.968,27.462,27.645,6538053,0
2009-12-18,26.798,27.056,26.394,26.7,13018177,0
2009-12-21,27.171,27.295,26.719,26.824,3903760,0
2009-12-22,26.906,27.42,26.726,27.123,4815649,0
2009-12-23,27.18,27.205,26.781,26.957,2867302,0
2009-12-24,26.948,27.097,26.858,26.913,810958,0
2009-12-28,27.123,27.272,26.624,26.726,2411789,0
2009-12-29,27.132,27.246,26.7,26.781,2684879,0
2009-12-30,26.749,26.807,26.491,26.6,2702272,0
2009-12-31,26.561,26.675,26.244,26.26,2398668,0
2010-01-04,26.781,27.147,26.476,26.568,6483535,0
2010-01-05,26.733,26.964,26.683,26.824,3861495,0
2010-01-06,26.757,26.989,26.309,26.342,7447397,0
2010-01-07,26.544,26.816,26.433,26.631,4170747,0
2010-01-08,27.153,27.585,27.049,27.529,5974029,0
2010-01-11,27.826,27.893,27.594,27.693,4783935,0
2010-01-12,27.321,27.436,26.93,27.246,4303643,0
2010-01-13,27.42,28.265,27.313,28.215,6183122,0
2010-01-14,28.157,29.228,28.15,29.06,6523500,0
2010-01-15,28.906,29.06,28.134,28.363,4583857,0
2010-01-19,28.696,29.185,28.514,29.009,3812849,0
2010-01-20,28.929,29.003,28.166,28.432,4836750,0
2010-01-21,29.111,29.333,28.291,28.349,6832263,0
2010-01-22,28.142,28.249,27.577,27.594,4742539,0
2010-01-25,28.315,28.315,27.711,27.811,3318782,0
2010-01-26,28.184,28.291,27.902,27.959,3456343,0
2010-01-27,27.95,28.125,27.645,28.075,3793169,0
2010-01-28,28.591,28.87,28.184,28.514,5363310,0
2010-01-29,28.623,28.623,27.569,27.62,5964634,0
2010-02-01,27.977,28.308,27.977,28.291,4409111,0
2010-02-02,28.765,28.765,28.448,28.663,4369012,0
2010-02-03,28.529,28.795,28.457,28.663,4287582,0
2010-02-04,28.035,28.308,27.239,27.263,5936755,0
2010-02-05,27.071,27.196,26.386,26.957,5650104,0
2010-02-08,26.883,27.826,26.683,27.48,6625802,0
2010-02-09,27.726,27.785,27.123,27.18,6124390,0
2010-02-10,27.362,27.445,26.93,27.023,5074578,0
2010-02-11,26.998,27.529,26.781,27.495,5001362,0
2010-02-12,27.132,27.272,26.922,27.196,4713746,0
2010-02-16,27.52,27.851,27.412,27.744,3896750,0
2010-02-17,28.052,28.274,27.968,28.184,5006957,0
2010-02-18,28.134,28.232,27.934,27.992,6679717,0
2010-02-19,28.108,28.349,28,28.082,6535971,0
2010-02-22,28.324,28.457,28.09,28.265,3455804,0
2010-02-23,28.066,28.194,27.711,27.902,3081415,0
2010-02-24,28.416,29.758,28.381,29.664,15762730,0
2010-02-25,29.003,29.592,28.906,29.55,7060368,0
2010-02-26,29.009,29.964,28.97,29.797,6328788,0
2010-03-01,29.592,29.915,29.516,29.915,2968066,0
2010-03-02,30.329,30.478,29.592,29.625,6953333,0
2010-03-03,29.948,29.973,29.46,29.592,4240827,0
2010-03-04,29.822,30.023,29.69,29.956,4378646,0
2010-03-05,30.156,30.753,30.048,30.693,5863340,0
2010-03-08,30.572,30.859,30.462,30.612,3453331,0
2010-03-09,30.236,30.816,30.097,30.612,3331912,0
2010-03-10,30.345,30.959,30.305,30.801,3216248,0
2010-03-11,30.621,30.884,30.414,30.867,3186911,0
2010-03-12,30.999,31.156,30.693,31.067,3207268,0
2010-03-15,30.744,30.824,30.508,30.784,3785007,0
2010-03-16,30.784,30.851,30.478,30.762,4460926,0
2010-03-17,31.024,31.306,30.816,31.156,4205173,0
2010-03-18,31.14,31.306,30.952,31.207,2336535,0
2010-03-19,31.521,31.795,31.015,31.173,4031286,0
2010-03-22,30.666,31.565,30.572,31.416,3898096,0
2010-03-23,32.234,32.608,31.77,32.163,8698225,0
2010-03-24,31.838,31.97,31.539,31.871,3835164,0
2010-03-25,32.145,32.318,31.895,31.935,4508158,0
2010-03-26,31.995,32.318,31.911,32.154,3511006,0
2010-03-29,32.341,32.401,32.013,32.303,2981296,0
2010-03-30,32.443,32.584,32.234,32.476,3801181,0
2010-03-31,32.375,32.459,32.076,32.217,3715015,0
2010-04-01,32.642,32.766,32.251,32.516,3061750,0
2010-04-05,32.599,32.98,32.476,32.642,3480014,0
2010-04-06,32.409,32.657,32.334,32.591,3432263,0
2010-04-07,32.111,32.327,31.497,31.738,6409126,0
2010-04-08,31.431,32.17,31.356,31.979,5382715,0
2010-04-09,32.201,32.303,31.888,32.303,3564954,0
2010-04-12,32.459,32.558,32.076,32.17,4750949,0
2010-04-13,32.384,32.401,31.662,32.201,6390303,0
2010-04-14,32.226,32.45,31.935,32.45,4717752,0
2010-04-15,32.417,32.98,32.259,32.716,5011552,0
2010-04-16,32.674,32.69,31.846,32.295,5530322,0
2010-04-19,31.738,32.35,31.68,32.234,4872856,0
2010-04-20,32.327,33.187,32.31,33.081,7014956,0
2010-04-21,32.856,33.412,32.749,33.337,5192106,0
2010-04-22,32.88,34.614,32.74,34.473,9846126,0
2010-04-23,34.687,35.476,34.589,35.444,9955148,0
2010-04-26,35.689,36.633,35.601,36.335,0,0
2010-04-27,35.774,36.146,35.036,35.161,8999457,0
2010-04-28,34.745,34.895,34.29,34.464,10383616,0
2010-04-29,34.803,35.791,34.803,35.765,5440008,0
2010-04-30,35.468,35.747,34.448,34.555,7208924,0
2010-05-03,34.854,35.217,34.729,35.152,3807646,0
2010-05-04,34.422,34.473,33.429,33.644,5760107,0
2010-05-05,32.897,33.438,32.507,32.815,7720882,0
2010-05-06,32.443,32.933,29.516,31.513,9568597,0
2010-05-07,30.952,31.207,29.576,30.396,11844312,0
2010-05-10,32.35,32.706,31.731,32.491,6693222,0
2010-05-11,32.013,32.758,31.871,32.217,5807735,0
2010-05-12,32.699,33.272,32.507,33.212,4165242,0
2010-05-13,32.823,33.105,32.136,32.234,3964920,0
2010-05-14,32.111,32.176,30.867,31.134,7170724,0
2010-05-17,31.381,31.671,30.447,31.589,5133666,0
2010-05-18,32.013,32.201,30.801,31.007,5453639,0
2010-05-19,30.784,31.051,30.088,30.675,8368534,0
2010-05-20,29.584,29.948,29.07,29.103,9884350,0
2010-05-21,29.036,29.948,29.003,29.507,10848269,0
2010-05-24,29.576,29.915,29.185,29.302,7807542,0
2010-05-25,28.606,29.302,28.223,29.185,11219431,0
2010-05-26,29.673,29.822,28.828,28.97,10518375,0
2010-05-27,29.783,30.508,29.516,30.478,6722200,0
2010-05-28,30.455,30.762,29.699,30.023,6438748,0
2010-06-01,30.164,30.485,29.55,29.559,4775371,0
2010-06-02,30.18,30.693,29.915,30.693,5251461,0
2010-06-03,30.99,31.102,30.405,30.801,3444966,0
2010-06-04,30.164,30.236,29.144,29.244,6145252,0
2010-06-07,29.524,29.708,28.565,28.637,6725488,0
2010-06-08,28.565,29.06,27.977,28.97,6337342,0
2010-06-09,29.167,29.69,28.614,28.765,6799768,0
2010-06-10,29.664,30.131,29.418,30.106,4973007,0
2010-06-11,29.532,30.123,29.443,30.088,2875766,0
2010-06-14,30.72,30.999,30.114,30.139,5239165,0
2010-06-15,30.975,31.058,30.736,31.015,8445698,0
2010-06-16,30.944,30.999,30.264,30.455,7838834,0
2010-06-17,30.572,30.628,29.61,29.831,7635799,0
2010-06-18,30.055,30.055,29.201,29.341,7415381,0
2010-06-21,29.806,29.874,28.565,28.786,7135261,0
2010-06-22,27.917,28.416,27.445,27.504,15262155,0
2010-06-23,27.653,27.843,27.263,27.602,9850203,0
2010-06-24,27.776,27.86,26.649,26.807,8092153,0
2010-06-25,27.056,27.272,26.675,26.998,10533634,0
2010-06-28,27.23,27.263,26.576,26.6,6020970,0
2010-06-29,26.276,26.318,24.844,24.977,15360416,0
2010-06-30,25.117,25.664,24.967,25.054,11522020,0
2010-07-01,25.19,26.038,24.595,25.945,15672052,0
2010-07-02,25.962,25.994,25.144,25.373,7634526,0
2010-07-06,25.937,26.102,25.033,25.268,6746004,0
2010-07-07,25.53,26.16,25.373,26.152,6957745,0
2010-07-08,26.211,26.285,25.763,26.169,5771689,0
2010-07-09,26.011,26.683,25.97,26.616,6796685,0
2010-07-12,26.285,26.591,26.152,26.244,4788453,0
2010-07-13,26.875,27.338,26.749,27.196,6331911,0
2010-07-14,27.049,27.288,26.7,27.14,5223728,0
2010-07-15,27.14,27.281,26.726,27.18,5772796,0
2010-07-16,27.006,27.031,25.937,26.029,7149560,0
2010-07-19,26.111,26.268,25.54,26.02,4376261,0
2010-07-20,25.53,26.318,25.433,26.276,6607631,0
2010-07-21,26.369,26.816,25.954,26.047,7087040,0
2010-07-22,27.18,28.043,27.023,27.902,7493544,0
2010-07-23,28.035,28.407,27.785,28.333,6313976,0
2010-07-26,28.274,29.144,28.082,29.128,5772589,0
2010-07-27,28.845,29.054,28.529,28.606,5405114,0
2010-07-28,28.591,28.906,28.481,28.696,4274558,0
2010-07-29,29.096,29.159,28.24,28.505,3673279,0
2010-07-30,28.215,28.888,28.15,28.74,4513434,0
2010-08-02,29.333,29.483,29.087,29.435,4999206,0
2010-08-03,29.367,29.435,28.97,29.326,4029105,0
2010-08-04,29.294,29.898,29.285,29.814,3924421,0
2010-08-05,29.491,29.733,29.21,29.699,3479477,0
2010-08-06,29.261,29.783,28.995,29.524,4374320,0
2010-08-09,29.532,29.601,29.128,29.136,4185323,0
2010-08-10,28.258,28.574,27.802,28.44,7059967,0
2010-08-11,27.428,27.48,27.114,27.246,6078536,0
2010-08-12,26.939,27.396,26.875,27.031,5475652,0
2010-08-13,26.7,27.196,26.624,26.939,4846884,0
2010-08-16,26.657,27.049,26.535,26.906,3434783,0
2010-08-17,27.196,27.669,26.964,27.436,4652302,0
2010-08-18,27.345,27.594,27.056,27.38,5398733,0
2010-08-19,27.405,27.453,26.433,26.649,4811455,0
2010-08-20,26.253,26.419,25.846,26.342,4101700,0
2010-08-23,26.426,26.6,26.069,26.119,3205595,0
2010-08-24,25.45,25.504,25.065,25.223,7352833,0
2010-08-25,24.893,25.54,24.819,25.399,6562686,0
2010-08-26,25.472,25.813,25.232,25.325,4185589,0
2010-08-27,25.739,26.169,25.174,26.069,5745416,0
2010-08-30,25.994,26.127,25.557,25.557,2690484,0
2010-08-31,25.45,26.032,25.276,25.84,4978144,0
2010-09-01,26.41,27.272,26.301,27.263,5724719,0
2010-09-02,27.304,28.082,27.272,28.017,5140162,0
2010-09-03,28.407,28.804,28.249,28.731,4564316,0
2010-09-07,28.075,28.265,27.942,28.066,4240403,0
2010-09-08,28.324,28.837,28.057,28.646,6673838,0
2010-09-09,29.06,29.542,28.646,29.152,6515522,0
2010-09-10,29.152,29.358,29.06,29.236,2925858,0
2010-09-13,29.633,29.767,29.418,29.69,2747368,0
2010-09-14,29.699,30.088,29.46,29.741,3462081,0
2010-09-15,29.542,29.767,29.318,29.499,5864604,0
2010-09-16,29.532,29.617,29.176,29.435,4041004,0
2010-09-17,29.491,29.882,29.476,29.767,5192572,0
2010-09-20,30.063,31.283,30.023,30.712,9504604,0
2010-09-21,32.084,32.251,30.612,31.134,10781774,0
2010-09-22,31.242,31.504,30.621,30.702,6094051,0
2010-09-23,30.517,31.033,30.359,30.455,4584303,0
2010-09-24,30.927,31.638,30.884,31.314,6566457,0
2010-09-27,31.381,31.613,31.116,31.504,4634685,0
2010-09-28,31.398,31.855,30.876,31.77,5608589,0
2010-09-29,32.303,32.384,31.821,32.136,8033190,0
2010-09-30,32.226,32.277,31.408,31.646,5356000,0
2010-10-01,31.918,32.163,31.497,31.812,4787923,0
2010-10-04,31.713,31.953,31.198,31.565,4645435,0
2010-10-05,32.02,33.064,31.918,33.029,9884398,0
2010-10-06,32.88,33.187,32.657,33.105,7015100,0
2010-10-07,33.114,33.296,32.716,33.246,5889078,0
2010-10-08,33.09,33.454,32.957,33.377,6347626,0
2010-10-11,33.281,33.385,33.013,33.236,3312442,0
2010-10-12,32.997,33.454,32.74,33.296,5628776,0
2010-10-13,33.561,33.635,33.272,33.305,5790762,0
2010-10-14,33.429,33.479,32.699,32.856,5809825,0
2010-10-15,33.138,33.171,32.516,32.591,8208084,0
2010-10-18,32.674,32.98,32.541,32.889,6626466,0
2010-10-19,32.491,32.706,32.251,32.507,9632844,0
2010-10-20,32.366,32.971,32.295,32.907,7086805,0
2010-10-21,33.006,33.337,32.88,33.09,9177612,0
2010-10-22,33.195,33.305,33.013,33.263,5117372,0
2010-10-25,33.677,33.917,33.534,33.561,6870187,0
2010-10-26,34.562,36.187,34.248,35.698,15554477,0
2010-10-27,35.225,35.335,34.488,35.193,7525991,0
2010-10-28,35.444,35.715,34.827,35.689,5418228,0
2010-10-29,35.29,35.794,35.156,35.778,6010086,0
2010-11-01,36.122,36.245,35.17,35.848,7091918,0
2010-11-02,35.888,36.237,35.84,35.914,3733621,0
2010-11-03,36.021,36.161,35.453,36.106,5432961,0
2010-11-04,36.327,37.083,36.272,36.925,6204659,0
2010-11-05,37.017,37.207,36.775,37.043,4053703,0
2010-11-08,36.761,36.886,36.178,36.42,4496610,0
2010-11-09,36.42,36.588,35.724,35.94,4923748,0
2010-11-10,35.923,36.054,35.453,36.046,3373453,0
2010-11-11,35.557,35.856,35.326,35.483,5002793,0
2010-11-12,35.407,35.791,34.937,35.249,5306416,0
2010-11-15,35.277,35.318,34.863,34.904,2955756,0
2010-11-16,34.439,34.986,34.09,34.239,4524903,0
2010-11-17,34.075,34.655,33.95,34.48,4132834,0
2010-11-18,34.895,35.069,34.705,34.878,3882664,0
2010-11-22,34.622,34.937,34.391,34.886,3055072,0
2010-11-23,34.265,34.298,33.8,33.926,5813435,0
2010-11-24,34.215,35.225,34.158,35.21,4670032,0
2010-11-26,34.347,34.812,34.307,34.605,1950421,0
2010-11-29,34.132,34.298,33.677,34.09,4495938,0
2010-11-30,33.762,34.57,33.613,34.228,7223415,0
2010-12-01,34.845,35.35,34.488,35.277,4790960,0
2010-12-02,35.201,36.013,35.161,35.815,3607392,0
2010-12-03,35.848,35.981,35.435,35.873,2986180,0
2010-12-06,35.549,35.831,35.444,35.624,3286572,0
2010-12-07,36.021,36.122,35.584,35.632,3744238,0
2010-12-08,35.881,36.122,35.632,36.088,3112442,0
2010-12-09,36.221,36.43,36.046,36.245,2658763,0
2010-12-10,36.405,36.824,36.122,36.438,3962713,0
2010-12-13,36.851,36.851,35.949,35.949,4314495,0
2010-12-14,35.864,35.949,35.374,35.468,3646068,0
2010-12-15,35.374,35.483,34.878,34.929,5141819,0
2010-12-16,35.268,35.398,34.929,35.249,4844384,0
2010-12-17,35.078,35.407,35.051,35.225,6363170,0
2010-12-20,35.658,35.949,35.286,35.84,5835817,0
2010-12-21,36.781,37.505,36.296,37.439,9168066,0
2010-12-22,37.995,39.129,37.953,38.608,6014229,0
2010-12-23,38.623,38.741,38.135,38.368,3179195,0
2010-12-27,38.152,38.284,37.861,38.086,2195036,0
2010-12-28,38.201,38.325,37.936,38.103,1793809,0
2010-12-29,38.139,38.441,38.081,38.214,1787945,0
2010-12-30,38.099,38.197,37.956,38.054,1465375,0
2010-12-31,38.033,38.395,37.839,38.21,2355701,0
2011-01-03,38.482,38.997,38.384,38.789,3178287,0
2011-01-04,39.642,39.734,38.797,39.022,5311649,0
2011-01-05,39.32,39.743,39.254,39.403,4260164,0
2011-01-06,39.892,39.892,38.962,39.171,2816165,0
2011-01-07,39.461,39.635,38.548,39.063,3912746,0
2011-01-10,38.557,38.698,38.144,38.425,3663970,0
2011-01-11,38.847,38.856,38.259,38.359,3123620,0
2011-01-12,38.907,39.445,38.789,39.203,3401902,0
2011-01-13,38.979,39.445,38.814,38.962,4843397,0
2011-01-14,39.122,39.776,38.932,39.651,3633063,0
2011-01-18,39.768,39.884,38.932,39.022,3161887,0
2011-01-19,38.765,38.947,38.225,38.333,3502710,0
2011-01-20,37.821,38.201,37.664,38.144,4500938,0
2011-01-21,38.029,38.458,37.936,38.218,4374407,0
2011-01-24,37.945,38.325,37.786,38.293,3965940,0
2011-01-25,37.664,38.31,37.637,38.301,4293485,0
2011-01-26,38.5,39.394,38.434,39.187,4272978,0
2011-01-27,38.516,38.947,37.83,38.333,7231438,0
2011-01-28,38.051,38.673,36.877,36.964,4622403,0
2011-01-31,37.107,37.533,36.98,37.051,5327463,0
2011-02-01,37.374,38.011,37.026,37.918,4802522,0
2011-02-02,37.456,38.02,37.281,37.87,2963233,0
2011-02-03,37.804,37.987,37.488,37.745,3435080,0
2011-02-04,37.722,38.076,37.448,37.945,3325595,0
2011-02-07,37.918,38.806,37.854,38.458,3351435,0
2011-02-08,38.657,38.923,38.451,38.806,2666748,0
2011-02-09,38.962,39.129,38.698,38.907,3529320,0
2011-02-10,38.482,39.039,38.351,39.022,2865906,0
2011-02-11,38.724,39.535,38.632,39.469,2634400,0
2011-02-14,39.327,39.344,38.525,38.822,2819542,0
2011-02-15,38.648,38.914,38.318,38.822,2943524,0
2011-02-16,38.923,39.22,38.732,38.907,3549505,0
2011-02-17,38.608,38.632,37.953,38.086,3631786,0
2011-02-18,38.243,38.268,37.655,37.87,3471186,0
2011-02-22,35.741,36.553,34.72,34.878,12323262,0
2011-02-23,34.637,34.968,33.578,34.836,8372990,0
2011-02-24,34.795,34.872,34.356,34.729,7255944,0
2011-02-25,35.217,35.724,34.968,35.453,5214566,0
2011-02-28,35.862,35.939,35.314,35.362,4933383,0
2011-03-01,35.21,35.286,33.038,33.212,14481276,0
2011-03-02,33.421,33.901,33.179,33.644,9557454,0
2011-03-03,34.464,34.497,34.01,34.049,7480268,0
2011-03-04,33.959,34.041,32.933,33.446,6450161,0
2011-03-07,33.659,33.768,32.706,33.09,7079777,0
2011-03-08,33.187,34.117,33.013,33.876,13413431,0
2011-03-09,34.15,34.391,33.685,34.174,6118729,0
2011-03-10,33.651,34.605,33.51,33.518,7907200,0
2011-03-11,32.567,33.668,32.417,33.098,12511116,0
2011-03-14,32.674,33.212,32.657,33.029,5427567,0
2011-03-15,31.646,32.625,31.557,32.409,8701834,0
2011-03-16,32.409,32.599,31.911,32.17,11399399,0
2011-03-17,32.778,33.177,32.361,32.41,6700927,0
2011-03-18,33.13,33.281,32.657,32.839,6707347,0
2011-03-21,33.353,33.726,33.272,33.71,3581683,0
2011-03-22,33.726,34.207,32.128,32.45,13826392,0
2011-03-23,32.327,32.584,31.995,32.277,9192615,0
2011-03-24,32.375,32.633,32.036,32.341,7322047,0
2011-03-25,32.375,32.409,32.036,32.136,5885764,0
2011-03-28,32.384,32.484,31.589,31.747,5384786,0
2011-03-29,31.763,31.953,31.373,31.521,6448654,0
2011-03-30,31.795,32.251,31.504,32.163,6755703,0
2011-03-31,31.922,32.042,31.746,31.786,6672400,0
2011-04-01,32.226,32.286,31.521,31.697,6739489,0
2011-04-04,32.45,32.45,31.646,31.803,6390103,0
2011-04-05,31.81,32.003,31.578,31.886,4494685,0
2011-04-06,32.111,32.366,31.829,32.176,5143988,0
2011-04-07,31.904,32.044,31.539,31.597,5747453,0
2011-04-08,31.513,31.662,30.736,30.99,7446399,0
2011-04-11,31.058,31.398,30.99,31.364,5240795,0
2011-04-12,31.586,32.478,31.517,31.844,9598779,0
2011-04-13,32.102,32.163,31.156,31.182,6087201,0
2011-04-14,31.291,31.322,30.842,31.051,5632562,0
2011-04-15,31.331,31.53,31.084,31.473,4475689,0
2011-04-18,30.859,31.306,30.793,31.116,4969762,0
2011-04-19,31.306,31.557,31.147,31.497,5703658,0
2011-04-20,32.044,32.069,31.084,31.116,6790784,0
2011-04-21,31.268,31.347,31.015,31.164,4654234,0
2011-04-25,31.067,31.075,30.658,30.675,2989452,0
2011-04-26,30.91,31.051,30.581,30.72,6488673,0
2011-04-27,31.465,31.918,31.338,31.662,7903074,0
2011-04-28,32.524,32.649,31.456,31.763,6050680,0
2011-04-29,31.66,31.874,31.408,31.551,2974422,0
2011-05-02,31.754,32.044,31.513,31.53,4114978,0
2011-05-03,31.819,32.269,31.752,32.163,4390475,0
2011-05-04,32.163,32.361,31.819,32.234,5073623,0
2011-05-05,31.961,34.278,31.917,33.929,11093642,0
2011-05-06,34.636,34.763,33.288,33.296,8782942,0
2011-05-09,33.195,33.296,32.69,32.823,3959486,0
2011-05-10,33.376,33.904,33.235,33.645,4540207,0
2011-05-11,33.737,33.869,33.296,33.428,3526278,0
2011-05-12,33.746,34.662,33.446,34.253,5882196,0
2011-05-13,34.103,34.362,33.878,33.996,4536611,0
2011-05-16,33.694,33.969,32.937,32.994,5776186,0
2011-05-17,33.112,33.462,32.877,33.454,4948938,0
2011-05-18,33.271,33.553,32.937,33.535,2975287,0
2011-05-19,33.687,33.694,33.311,33.47,3785342,0
2011-05-20,33.28,33.446,32.962,32.986,3830064,0
2011-05-23,32.243,32.519,32.076,32.343,3458186,0
2011-05-24,32.093,32.352,31.711,31.728,5047216,0
2011-05-25,31.827,32.093,31.643,31.853,3483176,0
2011-05-26,31.801,32.013,31.351,31.752,4118040,0
2011-05-27,31.986,32.361,31.785,32.019,2626131,0
2011-05-31,32.558,32.558,32.076,32.364,3772011,0
2011-06-01,32.102,32.102,30.975,30.992,4244001,0
2011-06-02,31.227,31.501,31.053,31.326,3933200,0
2011-06-03,30.753,31.253,30.427,30.561,5122872,0
2011-06-06,30.468,30.911,30.342,30.375,3998632,0
2011-06-07,30.784,31.167,30.62,30.675,5635039,0
2011-06-08,30.534,30.561,29.585,29.709,7865741,0
2011-06-09,29.976,30.342,29.651,30.011,5110030,0
2011-06-10,30.185,30.251,29.525,29.852,5091579,0
2011-06-13,29.184,29.808,29.093,29.409,11555976,0
2011-06-14,29.268,30.002,29.226,29.926,6908667,0
2011-06-15,29.15,29.332,28.884,29.016,7567327,0
2011-06-16,28.599,29.111,28.521,28.984,6431889,0
2011-06-17,29.301,29.559,29.242,29.409,5105318,0
2011-06-20,29.118,29.918,28.935,29.792,6742714,0
2011-06-21,29.976,31.142,29.95,31.053,8813519,0
2011-06-22,30.936,30.975,30.287,30.318,4905062,0
2011-06-23,30.059,31.57,30.059,31.384,9375800,0
2011-06-24,31.509,31.602,30.992,31.104,6911927,0
2011-06-27,31.176,31.444,31.069,31.227,3101845,0
2011-06-28,31.412,31.76,31.368,31.526,3251018,0
2011-06-29,31.793,31.917,31.112,31.167,5220832,0
2011-06-30,31.467,31.593,31.137,31.373,4685071,0
2011-07-01,31.586,32.377,31.57,32.343,4382710,0
2011-07-05,32.218,32.26,31.728,31.961,4769282,0
2011-07-06,31.608,31.775,31.431,31.567,4820497,0
2011-07-07,31.651,31.87,31.611,31.767,4271135,0
2011-07-08,31.218,31.245,30.693,31.167,4646112,0
2011-07-11,30.393,30.57,30.143,30.342,5161404,0
2011-07-12,30.029,30.388,29.815,29.877,6448459,0
2011-07-13,30.075,30.525,29.918,30.027,4427642,0
2011-07-14,29.86,29.918,28.918,29.443,6941105,0
2011-07-15,29.55,29.55,29.109,29.341,3563578,0
2011-07-18,28.918,29.143,28.667,28.96,4646114,0
2011-07-19,29.238,29.852,29.238,29.742,3625712,0
2011-07-20,29.834,29.834,29.476,29.533,3510502,0
2011-07-21,29.876,30.499,29.792,30.251,4455646,0
2011-07-22,30.525,30.735,30.393,30.476,3626496,0
2011-07-25,30.168,30.296,30.027,30.136,2804750,0
2011-07-26,30.329,30.634,30.02,30.068,2724068,0
2011-07-27,30.109,30.127,29.093,29.157,5682105,0
2011-07-28,28.833,28.884,28.128,28.245,10420365,0
2011-07-29,28.027,28.228,27.747,27.764,5962654,0
2011-08-01,28.259,28.266,27.116,27.357,5398946,0
2011-08-02,26.876,27.151,26.487,26.487,5849297,0
2011-08-03,26.489,27.033,25.816,26.875,7541774,0
2011-08-04,25.96,26.513,25.146,26.261,13563613,0
2011-08-05,26.487,27.018,25.807,26.868,20604604,0
2011-08-08,25.558,26.042,24.815,25.458,24370602,0
2011-08-09,25.998,26.59,24.865,26.55,18565948,0
2011-08-10,25.345,25.482,24.483,24.53,13533281,0
2011-08-11,24.748,26.05,24.547,25.7,15097446,0
2011-08-12,26.221,26.588,25.699,25.934,7051241,0
2011-08-15,26.173,26.44,26.056,26.29,5345970,0
2011-08-16,25.96,26.471,25.682,26.245,7304632,0
2011-08-17,26.337,26.622,25.967,26.203,6050460,0
2011-08-18,25.405,25.487,24.749,25.04,11848054,0
2011-08-19,24.153,25.342,24.153,24.614,10545437,0
2011-08-22,25.289,25.36,24.546,24.881,7453539,0
2011-08-23,24.673,25.79,24.623,25.75,7020588,0
2011-08-24,25.529,26.69,25.464,26.523,8112581,0
2011-08-25,26.614,26.765,25.321,25.438,10139811,0
2011-08-26,25.539,26.397,25.034,25.984,9488325,0
2011-08-29,26.421,27.741,26.421,27.699,5599002,0
2011-08-30,27.53,27.683,27.085,27.473,5841674,0
2011-08-31,27.841,28.272,27.493,27.764,6879742,0
2011-09-01,27.615,27.631,26.674,26.868,7699633,0
2011-09-02,26.087,26.256,25.748,25.941,6864495,0
2011-09-06,25.025,25.682,24.96,25.614,8735071,0
2011-09-07,26.337,26.808,26.194,26.757,6691749,0
2011-09-08,26.48,26.96,26.253,26.574,8751873,0
2011-09-09,25.925,26.186,25.608,25.79,7991103,0
2011-09-12,25.464,26.513,25.35,26.471,9973210,0
2011-09-13,26.389,27.38,26.221,27.11,9736857,0
2011-09-14,27.565,28.12,26.824,27.699,7608415,0
2011-09-15,28.053,28.17,27.488,28.01,6766104,0
2011-09-16,28.111,28.321,27.809,28.179,12808803,0
2011-09-19,27.287,27.294,26.629,27.11,9321005,0
2011-09-20,27.211,29.481,26.851,28.481,15997212,0
2011-09-21,28.565,28.698,27.497,27.539,7613861,0
2011-09-22,26.582,27.146,25.774,26.286,10137920,0
2011-09-23,26.286,26.976,26.203,26.328,7170645,0
2011-09-26,27.11,27.151,26.345,26.976,6402716,0
2011-09-27,27.64,27.816,26.967,27.11,6727739,0
2011-09-28,27.262,27.38,26.203,26.253,7304980,0
2011-09-29,26.884,27.303,26.471,26.96,6579420,0
2011-09-30,26.404,26.453,25.471,25.471,6760601,0
2011-10-03,25.217,25.622,24.697,24.891,7082607,0
2011-10-04,24.421,25.817,23.976,25.774,8107150,0
2011-10-05,25.774,26.143,25.369,25.849,6241923,0
2011-10-06,26.1,26.772,25.967,26.757,5755134,0
2011-10-07,27.187,27.187,26.135,26.574,5789782,0
2011-10-10,27.169,27.699,27.151,27.683,3653800,0
2011-10-11,27.507,27.868,27.396,27.658,6119842,0
2011-10-12,28.21,28.809,28.001,28.092,6625738,0
2011-10-13,28.254,28.397,27.699,28.313,5512717,0
2011-10-14,28.539,28.656,28.058,28.606,5064091,0
2011-10-17,28.405,28.431,27.868,27.934,5294074,0
2011-10-18,28.288,29.144,27.783,28.799,6178484,0
2011-10-19,28.615,28.734,28.245,28.355,4112446,0
2011-10-20,28.422,28.717,27.892,28.496,3811670,0
2011-10-21,29.271,29.664,29.086,29.489,6757894,0
2011-10-24,29.717,30.338,29.673,30.211,5002496,0
2011-10-25,30.102,30.202,29.45,29.542,3732063,0
2011-10-26,30.195,30.388,29.505,30.094,6911082,0
2011-10-27,31.178,31.363,30.465,30.927,7455330,0
2011-10-28,30.86,30.993,30.094,30.361,6145200,0
2011-10-31,30.282,30.282,29.589,29.598,4757858,0
2011-11-01,28.228,28.307,27.527,27.958,10040835,0
2011-11-02,28.346,28.681,28.145,28.514,6849741,0
2011-11-03,29.025,29.095,28.162,28.9,4755890,0
2011-11-04,28.551,28.806,28.18,28.644,3136042,0
2011-11-07,28.656,29.026,28.21,28.539,5555985,0
2011-11-08,29.008,29.044,28.348,28.917,4608027,0
2011-11-09,27.977,28.037,27.23,27.348,7452562,0
2011-11-10,27.78,27.941,27.323,27.687,4718403,0
2011-11-11,28.204,28.399,28.037,28.137,3210932,0
2011-11-14,27.968,28.092,27.663,27.89,3400571,0
2011-11-15,27.764,28.058,27.409,27.771,3246377,0
2011-11-16,27.289,27.374,26.706,26.756,7236175,0
2011-11-17,26.458,26.528,25.654,26.102,10676273,0
2011-11-18,26.476,27.273,26.281,27.085,8800917,0
2011-11-21,26.297,27.179,26.272,26.993,7457358,0
2011-11-22,26.432,26.985,26.349,26.724,4856322,0
2011-11-23,26.205,26.332,25.816,25.816,6061052,0
2011-11-25,25.661,26.179,25.596,25.816,1898445,0
2011-11-28,26.697,27.239,26.611,26.901,4574683,0
2011-11-29,27.34,27.433,27.13,27.152,4022364,0
2011-11-30,28.373,28.471,27.728,28.126,6128990,0
2011-12-01,28.298,28.483,27.9,27.992,3131648,0
2011-12-02,28.517,28.611,28.237,28.323,4148929,0
2011-12-05,29.034,29.355,28.847,28.941,5135943,0
2011-12-06,28.975,29.102,28.722,28.9,3679272,0
2011-12-07,28.74,29.247,28.542,29.077,4211301,0
2011-12-08,28.787,28.891,28.146,28.323,4843454,0
2011-12-09,28.204,29.016,28.146,28.806,3719341,0
2011-12-12,28.551,28.806,28.18,28.748,3898826,0
2011-12-13,28.806,29.187,28.442,28.57,5643885,0
2011-12-14,28.189,28.323,27.687,27.89,5443605,0
2011-12-15,28.009,28.211,27.799,28.018,4739106,0
2011-12-16,28.298,28.787,28.255,28.694,6874115,0
2011-12-19,28.992,29.187,27.584,27.789,8189145,0
2011-12-20,27.433,27.992,26.892,27.747,10015496,0
2011-12-21,27.493,27.968,27.17,27.771,5205257,0
2011-12-22,27.518,27.923,27.477,27.654,3648309,0
2011-12-23,27.815,28.323,27.747,28.12,2360991,0
2011-12-27,28.204,28.39,28.027,28.228,2738771,0
2011-12-28,28.044,28.058,27.4,27.527,4090230,0
2011-12-29,27.552,27.89,27.449,27.848,3199633,0
2011-12-30,27.933,27.941,27.535,27.654,2373976,0
2012-01-03,28.357,28.596,27.923,27.923,4111811,0
2012-01-04,28.128,28.255,27.654,28.146,3484986,0
2012-01-05,27.9,28.263,27.527,28.189,5310666,0
2012-01-06,28.084,28.084,27.729,27.882,2874818,0
2012-01-09,28.009,28.058,27.729,28.027,2599862,0
2012-01-10,28.298,28.603,28.29,28.363,4922661,0
2012-01-11,28.891,29.152,28.534,29.111,5131963,0
2012-01-12,29.144,29.849,29.044,29.772,5465950,0
2012-01-13,29.12,29.203,28.644,29.044,6255116,0
2012-01-17,25.142,25.404,24.755,25.077,47147828,0
2012-01-18,25.587,25.916,25.4,25.883,14348302,0
2012-01-19,26.392,27.188,26.349,27.036,13174287,0
2012-01-20,26.484,26.806,26.425,26.739,10922648,0
2012-01-23,26.392,26.875,26.264,26.697,7894644,0
2012-01-24,26.441,27.009,26.366,26.924,5186507,0
2012-01-25,26.5,26.731,26.045,26.392,9508349,0
2012-01-26,26.518,26.536,25.654,25.823,9386439,0
2012-01-27,25.883,26.223,25.62,25.823,6093698,0
2012-01-30,25.276,25.636,24.952,25.526,13875863,0
2012-01-31,25.601,25.625,25.222,25.583,8434049,0
2012-02-01,25.721,26.384,25.67,26.189,7298227,0
2012-02-02,25.679,26.635,25.5,26.401,10062274,0
2012-02-03,26.744,27.341,26.658,27.111,6943504,0
2012-02-06,26.941,27.13,26.815,27.085,5309081,0
2012-02-07,26.906,27.308,26.728,26.931,5232389,0
2012-02-08,26.728,27.223,26.703,27.111,5027596,0
2012-02-09,27.248,27.265,26.753,27.085,5673278,0
2012-02-10,26.838,26.857,26.216,26.309,6465167,0
2012-02-13,26.256,26.384,25.806,25.866,7959316,0
2012-02-14,25.848,25.924,25.376,25.787,6733311,0
2012-02-15,25.907,26.053,25.504,25.633,8878156,0
2012-02-16,25.814,26.018,25.625,25.916,5944938,0
2012-02-17,26.309,26.395,26.112,26.24,9166055,0
2012-02-21,26.282,26.395,25.89,26.045,6576097,0
2012-02-22,25.966,26.223,25.659,25.711,7163299,0
2012-02-23,25.667,25.839,25.592,25.763,6577638,0
2012-02-24,25.711,25.796,25.448,25.601,6456518,0
2012-02-27,25.31,25.642,24.899,25.592,9802273,0
2012-02-28,25.164,25.686,25.087,25.633,11451447,0
2012-02-29,25.759,26.007,25.612,25.871,6837253,0
2012-03-01,26.129,26.558,25.865,26.053,9176465,0
2012-03-02,26.181,26.232,25.991,26.112,6020971,0
2012-03-05,25.874,25.941,25.633,25.899,7321483,0
2012-03-06,25.268,25.422,24.961,25.18,14591441,0
2012-03-07,25.464,26.155,25.413,25.991,9896492,0
2012-03-08,26.145,26.658,26.069,26.436,7290745,0
2012-03-09,26.693,27.403,25.848,26.112,14004643,0
2012-03-12,26.721,26.794,26.325,26.377,6308499,0
2012-03-13,26.794,27.393,26.753,27.368,9838317,0
2012-03-14,27.642,27.659,27.153,27.275,5506882,0
2012-03-15,27.506,27.786,27.24,27.667,5602925,0
2012-03-16,27.855,27.913,27.539,27.606,4979248,0
2012-03-19,27.676,28.084,27.65,28.043,4725085,0
2012-03-20,27.589,27.863,27.572,27.744,6350241,0
2012-03-21,27.632,27.813,27.376,27.393,5443552,0
2012-03-22,27.326,27.435,27.085,27.214,4058131,0
2012-03-23,27.411,27.418,27.036,27.256,4821792,0
2012-03-26,27.701,27.913,27.632,27.846,4215352,0
2012-03-27,27.939,28.128,27.685,27.725,5646865,0
2012-03-28,27.667,27.813,27.326,27.692,5455037,0
2012-03-29,27.317,27.418,26.865,27.368,6378815,0
2012-03-30,27.529,27.65,27.248,27.403,4648332,0
2012-04-02,27.341,27.403,27.068,27.068,4913840,0
2012-04-03,27.197,27.317,26.922,27.052,4758882,0
2012-04-04,26.479,26.677,26.137,26.232,7418764,0
2012-04-05,25.966,26.249,25.966,26.19,3730490,0
2012-04-09,25.856,26.631,25.754,26.495,5441574,0
2012-04-10,26.309,26.495,25.659,26.045,7813162,0
2012-04-11,26.531,26.761,26.377,26.693,8984506,0
2012-04-12,26.64,26.992,26.558,26.857,3915467,0
2012-04-13,26.721,26.813,26.504,26.667,4706522,0
2012-04-16,26.721,27.018,26.479,26.857,4930987,0
2012-04-17,27.169,27.334,26.981,27.274,4440198,0
2012-04-18,27.223,27.444,27.161,27.359,5227366,0
2012-04-19,27.513,27.898,27.487,27.846,8313885,0
2012-04-20,27.863,27.888,26.975,27.059,8560437,0
2012-04-23,26.753,26.949,26.495,26.881,6205227,0
2012-04-24,26.949,27.317,26.857,27.299,4984147,0
2012-04-25,27.529,27.642,27.256,27.411,4687718,0
2012-04-26,27.351,27.863,27.351,27.829,3342439,0
2012-04-27,28.171,28.316,28.027,28.053,3683585,0
2012-04-30,27.796,27.948,27.65,27.76,2477973,0
2012-05-01,27.781,28.383,27.764,28.197,3098569,0
2012-05-02,27.855,28.308,27.838,28.238,4406721,0
2012-05-03,28.117,28.159,27.679,27.799,4072445,0
2012-05-04,27.599,27.738,27.385,27.557,4254901,0
2012-05-07,27.052,27.462,27.026,27.326,3846951,0
2012-05-08,27.411,27.481,26.813,27.197,4807503,0
2012-05-09,26.497,26.972,26.497,26.772,4044408,0
2012-05-10,27.16,27.188,26.724,26.799,3688454,0
2012-05-11,26.772,27.341,26.688,26.869,3645744,0
2012-05-14,26.601,27.074,26.561,27.015,4640710,0
2012-05-15,27.101,27.652,27.066,27.264,5110619,0
2012-05-16,27.436,27.669,27.101,27.128,4005508,0
2012-05-17,27.204,27.264,26.74,26.972,5472756,0
2012-05-18,26.928,26.998,26.216,26.361,8622399,0
2012-05-21,26.463,27.128,26.309,27.109,4678670,0
2012-05-22,27.488,27.679,27.283,27.359,6215796,0
2012-05-23,27.325,27.531,27.051,27.419,4729512,0
2012-05-24,27.599,27.712,27.394,27.686,3841330,0
2012-05-25,27.679,27.833,27.436,27.507,3822018,0
2012-05-29,27.695,27.833,27.514,27.771,3487746,0
2012-05-30,27.463,27.686,27.427,27.482,6750162,0
2012-05-31,27.574,27.833,27.283,27.626,6231731,0
2012-06-01,27.16,27.298,26.716,26.756,6810210,0
2012-06-04,26.781,26.972,26.387,26.707,4724501,0
2012-06-05,26.543,26.91,26.543,26.756,3672978,0
2012-06-06,26.998,27.482,26.989,27.394,2854698,0
2012-06-07,27.918,28.005,27.599,27.679,4730780,0
2012-06-08,27.574,28.453,27.463,28.436,5594816,0
2012-06-11,28.453,28.513,28.143,28.169,4956741,0
2012-06-12,28.333,29.201,28.255,29.116,7636465,0
2012-06-13,28.847,29.485,28.756,28.911,6741766,0
2012-06-14,29.029,29.811,28.892,29.753,6292770,0
2012-06-15,29.616,30.029,29.598,29.925,6245482,0
2012-06-18,29.829,30.215,29.701,29.89,4625208,0
2012-06-19,30.353,30.544,30.157,30.225,7531297,0
2012-06-20,30.573,30.655,30.27,30.426,5167823,0
2012-06-21,30.573,30.638,29.657,29.77,6802231,0
2012-06-22,29.908,29.968,28.625,28.977,13463963,0
2012-06-25,28.729,29.081,28.632,28.839,6858993,0
2012-06-26,28.874,29.263,28.721,29.038,4800482,0
2012-06-27,28.787,29.157,28.702,29.055,3839429,0
2012-06-28,28.911,29.184,28.711,29.048,4088769,0
2012-06-29,29.873,29.873,29.435,29.502,4993565,0
2012-07-02,29.719,29.744,29.399,29.632,4486213,0
2012-07-03,29.51,29.674,29.409,29.519,2351875,0
2012-07-05,29.502,29.581,29.166,29.263,3495597,0
2012-07-06,29.271,29.271,28.805,28.995,3162525,0
2012-07-09,29.003,29.055,28.503,28.668,2823467,0
2012-07-10,28.995,29.019,28.218,28.358,3707482,0
2012-07-11,28.41,28.453,27.926,28.245,3449468,0
2012-07-12,28.013,28.064,27.54,27.635,6425749,0
2012-07-13,27.754,27.997,27.738,27.926,3187712,0
2012-07-16,28.032,28.064,27.72,27.944,2946823,0
2012-07-17,27.936,28.383,27.79,28.228,3668139,0
2012-07-18,27.971,28.503,27.824,28.358,3152914,0
2012-07-19,28.445,29.038,28.392,28.756,4276619,0
2012-07-20,28.625,28.668,28.281,28.333,4463991,0
2012-07-23,27.754,27.944,27.385,27.79,3347458,0
2012-07-24,27.868,27.911,27.247,27.445,4081536,0
2012-07-25,27.876,28.064,27.557,27.911,4783963,0
2012-07-26,27.944,28.281,27.463,28.169,6929872,0
2012-07-27,28.29,29.209,28.255,29.099,5294958,0
2012-07-30,29.099,29.306,28.977,29.055,3532302,0
2012-07-31,28.892,29.029,28.625,28.649,5027805,0
2012-08-01,28.995,29.254,28.756,28.936,4479784,0
2012-08-02,28.721,29.073,28.098,28.436,5490259,0
2012-08-03,28.779,29.443,28.738,29.296,3389811,0
2012-08-06,29.306,29.545,29.209,29.426,2425473,0
2012-08-07,29.502,29.803,29.47,29.64,1977227,0
2012-08-08,29.435,29.545,29.296,29.355,2718553,0
2012-08-09,29.236,29.391,29.166,29.28,2288777,0
2012-08-10,29.245,29.374,29.149,29.313,1735877,0
2012-08-13,29.228,29.296,29.019,29.263,2111738,0
2012-08-14,29.31,29.44,29.189,29.258,2662080,0
2012-08-15,29.485,29.537,28.926,28.995,4146138,0
2012-08-16,28.952,29.338,28.883,29.271,2426504,0
2012-08-17,29.175,29.485,29.125,29.391,3017626,0
2012-08-20,29.236,29.528,29.184,29.485,2466829,0
2012-08-21,29.485,29.968,29.485,29.787,3971372,0
2012-08-22,29.518,29.726,29.433,29.562,3561027,0
2012-08-23,29.526,29.526,28.849,28.885,4288047,0
2012-08-24,28.904,28.919,28.494,28.849,3274085,0
2012-08-27,29.013,29.526,28.617,29.449,5984673,0
2012-08-28,29.258,30.56,29.214,30.333,7274757,0
2012-08-29,30.307,30.698,30.283,30.504,4127536,0
2012-08-30,30.366,30.513,30.202,30.375,2306242,0
2012-08-31,30.413,30.504,30.039,30.072,3341200,0
2012-09-04,30.005,30.35,29.839,30.169,3284500,0
2012-09-05,30.177,30.283,29.976,30.108,2838900,0
2012-09-06,30.246,31.419,30.246,31.155,6384696,0
2012-09-07,31.303,32.147,31.27,32.129,5522882,0
2012-09-10,32.147,32.147,31.643,31.668,3923976,0
2012-09-11,31.843,32.257,31.686,31.991,4126475,0
2012-09-12,32.172,32.257,31.772,31.955,3169684,0
2012-09-13,31.678,32.847,31.678,32.797,6070752,0
2012-09-14,32.701,33.074,32.624,32.918,4755940,0
2012-09-17,32.9,32.9,32.501,32.641,2995064,0
2012-09-18,32.398,32.692,32.319,32.595,2649182,0
2012-09-19,32.614,32.987,32.441,32.701,3027164,0
2012-09-20,32.614,32.839,32.414,32.605,2992458,0
2012-09-21,32.874,32.874,32.267,32.423,4874598,0
2012-09-24,32.188,32.423,32.05,32.083,6336647,0
2012-09-25,33.801,33.819,32.147,32.157,11018472,0
2012-09-26,32.484,32.595,31.772,31.877,7331814,0
2012-09-27,31.852,32.017,31.608,31.65,5648023,0
2012-09-28,31.825,31.869,31.495,31.591,4490895,0
2012-10-01,31.78,31.945,31.139,31.236,4617108,0
2012-10-02,31.444,31.634,31.236,31.347,2933754,0
2012-10-03,31.789,31.86,31.495,31.712,5420953,0
2012-10-04,32.295,32.344,31.927,31.973,5891061,0
2012-10-05,32.682,32.727,32.083,32.197,6455677,0
2012-10-08,32.137,32.466,32.111,32.215,1995082,0
2012-10-09,32.188,32.353,31.86,31.981,4295097,0
2012-10-10,32.008,32.157,31.722,31.763,2104780,0
2012-10-11,32.008,32.329,31.903,31.973,2647634,0
2012-10-12,32.12,32.329,31.686,31.877,2854627,0
2012-10-15,32.067,32.38,32.042,32.329,3810624,0
2012-10-16,32.753,32.954,32.666,32.779,3082610,0
2012-10-17,33.118,33.793,33.02,33.439,4302850,0
2012-10-18,33.439,34.02,33.439,33.653,4185187,0
2012-10-19,33.55,33.604,32.874,33.118,3421141,0
2012-10-22,33.325,33.403,33.005,33.342,2171331,0
2012-10-23,32.805,32.89,32.605,32.727,3243815,0
2012-10-24,32.977,33.055,32.632,32.753,2829087,0
2012-10-25,33.889,34.167,33.421,33.523,8036911,0
2012-10-26,33.594,33.612,32.805,32.821,4327183,0
2012-10-31,33.384,33.523,32.789,32.839,3732519,0
2012-11-01,33.02,33.724,32.987,33.69,3513518,0
2012-11-02,33.958,34.115,33.55,33.604,4930035,0
2012-11-05,33.412,33.586,32.987,33.523,2391668,0
2012-11-06,33.55,33.819,33.49,33.793,2776325,0
2012-11-07,33.55,33.767,33.185,33.514,2892243,0
2012-11-08,33.612,33.846,33.185,33.185,4154915,0
2012-11-09,33.203,34.14,33.16,33.958,3996608,0
2012-11-12,34.02,34.02,33.118,33.351,4024701,0
2012-11-13,33.16,33.612,33.108,33.307,2608885,0
2012-11-14,33.421,33.586,32.734,32.805,3750174,0
2012-11-15,32.527,32.805,32.197,32.423,3651666,0
2012-11-16,32.954,32.968,32.075,32.303,6003853,0
2012-11-19,32.839,33.264,32.789,33.16,5115269,0
2012-11-20,33.275,33.431,33.028,33.326,3572780,0
2012-11-21,33.405,33.509,33.292,33.431,1843439,0
2012-11-23,33.859,34.112,33.823,34.112,1385628,0
2012-11-26,33.814,33.876,33.5,33.589,3229953,0
2012-11-27,33.684,33.981,33.23,33.275,4559546,0
2012-11-28,33.238,33.771,33.186,33.746,3676843,0
2012-11-29,33.833,33.999,33.589,33.692,3066943,0
2012-11-30,33.833,33.962,33.492,33.746,3393938,0
2012-12-03,33.902,33.954,33.492,33.5,2725692,0
2012-12-04,33.3,33.3,32.732,32.976,4931096,0
2012-12-05,32.952,33.242,32.499,32.915,4221038,0
2012-12-06,32.967,33.288,32.827,33.224,3742736,0
2012-12-07,33.242,33.542,33.163,33.532,2539895,0
2012-12-10,33.26,33.702,33.224,33.499,3109916,0
2012-12-11,33.64,33.719,33.372,33.481,2383163,0
2012-12-12,33.817,33.976,33.42,33.499,4183748,0
2012-12-13,33.532,33.896,33.279,33.357,3045750,0
2012-12-14,33.515,33.685,33.296,33.365,2257094,0
2012-12-17,33.623,34.331,33.561,34.145,5914224,0
2012-12-18,34.445,35.003,34.402,34.781,5637059,0
2012-12-19,35.314,35.339,34.498,34.552,6101689,0
2012-12-20,33.101,33.349,32.348,32.721,14413253,0
2012-12-21,33.171,33.428,32.632,32.747,7638841,0
2012-12-24,32.535,32.925,32.535,32.8,2592352,0
2012-12-26,32.853,32.853,32.288,32.375,2802902,0
2012-12-27,32.535,32.721,31.907,32.465,3183557,0
2012-12-28,32.055,32.393,31.864,31.872,2727478,0
2012-12-31,31.931,32.543,31.88,32.525,3066472,0
2013-01-02,32.943,33.171,32.729,33.171,3712930,0
2013-01-03,32.694,32.96,32.615,32.756,4886617,0
2013-01-04,32.552,32.862,32.473,32.783,3423542,0
2013-01-07,32.676,32.827,32.491,32.676,2572467,0
2013-01-08,33.093,33.128,32.579,32.729,3995295,0
2013-01-09,32.729,33.02,32.721,32.817,3296302,0
2013-01-10,33.171,33.171,32.694,32.853,3852486,0
2013-01-11,32.809,32.925,32.694,32.756,2023964,0
2013-01-14,32.952,33.26,32.952,33.056,3449009,0
2013-01-15,33.26,33.41,33.145,33.305,4976005,0
2013-01-16,33.879,33.949,33.349,33.455,7619445,0
2013-01-17,34.038,34.038,33.631,33.782,5670884,0
2013-01-18,34.657,34.657,33.923,34.126,6789028,0
2013-01-22,34.409,34.409,33.817,33.995,6186082,0
2013-01-23,34.287,34.357,34.1,34.206,6183633,0
2013-01-24,34.215,34.56,34.189,34.409,4527337,0
2013-01-25,34.544,34.648,34.409,34.604,3469694,0
2013-01-28,34.552,34.711,34.402,34.525,4252545,0
2013-01-29,34.409,34.596,34.25,34.25,3432360,0
2013-01-30,34.402,34.623,34.347,34.402,4762071,0
2013-01-31,34.366,34.729,34.163,34.25,5360789,0
2013-02-01,34.657,34.738,34.409,34.63,4345285,0
2013-02-04,34.703,35.047,33.888,34.047,8124122,0
2013-02-05,34.189,34.339,34.055,34.109,4282151,0
2013-02-06,34.172,34.409,34.065,34.322,5050052,0
2013-02-07,34.489,34.525,34.082,34.48,4717048,0
2013-02-08,34.596,34.657,34.347,34.507,4650016,0
2013-02-11,34.312,34.393,34.109,34.25,4750777,0
2013-02-12,34.409,34.657,34.357,34.516,3526203,0
2013-02-13,34.135,34.277,32.702,33.137,8994127,0
2013-02-14,32.756,33.18,32.552,33.038,11209125,0
2013-02-15,32.907,33.171,32.589,32.658,6713030,0
2013-02-19,32.465,32.535,31.855,32.298,11075468,0
2013-02-20,32.339,32.42,31.558,31.558,8338138,0
2013-02-21,31.333,31.662,31.067,31.494,7139084,0
2013-02-22,31.529,31.592,31.012,31.163,7046481,0
2013-02-25,31.137,31.351,30.664,30.664,7797716,0
2013-02-26,30.943,31.075,30.614,30.843,5428550,0
2013-02-27,31.075,31.682,31.075,31.662,5934627,0
2013-02-28,31.726,32.197,31.672,31.86,5947424,0
2013-03-01,31.699,32.146,31.558,31.929,4132792,0
2013-03-04,31.938,32.241,31.815,32.188,3956004,0
2013-03-05,32.333,32.563,32.155,32.241,4742714,0
2013-03-06,32.288,32.42,32.136,32.188,3211375,0
2013-03-07,32.127,32.483,32.118,32.278,3109932,0
2013-03-08,32.241,32.411,31.636,31.769,6358232,0
2013-03-11,31.601,32.003,31.502,31.744,5218777,0
2013-03-12,31.699,31.744,31.406,31.476,3637371,0
2013-03-13,31.36,31.86,31.227,31.805,4144512,0
2013-03-14,31.397,32.207,31.182,31.823,14240997,0
2013-03-15,30.319,31.406,29.873,31.13,20969047,0
2013-03-18,30.237,30.729,30.067,30.21,10536764,0
2013-03-19,30.059,30.132,29.481,29.58,10003805,0
2013-03-20,29.882,30.086,29.749,29.962,4590627,0
2013-03-21,29.552,30.176,29.465,29.953,7358915,0
2013-03-22,29.8,30.427,29.8,30.319,7911374,0
2013-03-25,30.285,30.454,29.703,29.962,6830064,0
2013-03-26,29.828,30.194,29.695,30.076,4630008,0
2013-03-27,29.758,30.016,29.686,29.953,4501044,0
2013-03-28,30.186,30.638,30.15,30.551,5920750,0
2013-04-01,30.595,30.638,30.15,30.247,3339974,0
2013-04-02,30.37,30.631,30.237,30.479,3344174,0
2013-04-03,30.266,30.47,29.49,29.953,10176081,0
2013-04-04,29.473,29.58,29.09,29.481,10291647,0
2013-04-05,29.108,29.953,29.081,29.882,5875246,0
2013-04-08,29.776,30.051,29.713,30.051,3294953,0
2013-04-09,30.132,30.237,29.935,30.219,3360582,0
2013-04-10,30.301,30.486,30.21,30.352,3214386,0
2013-04-11,30.399,30.479,30.301,30.389,3786233,0
2013-04-12,30.194,30.427,30.105,30.399,3003585,0
2013-04-15,30.176,30.285,29.543,29.543,4666791,0
2013-04-16,29.953,30.008,29.641,29.667,5267373,0
2013-04-17,29.793,29.8,29.346,29.598,6001172,0
2013-04-18,30.132,30.176,29.571,29.633,5820670,0
2013-04-19,29.909,30.008,29.616,29.739,5017596,0
2013-04-22,29.723,29.837,29.329,29.534,5429934,0
2013-04-23,29.749,29.971,29.624,29.866,5492793,0
2013-04-24,30.008,30.21,29.616,29.676,4494007,0
2013-04-25,30.503,31.058,30.345,30.824,7032822,0
2013-04-26,30.984,30.994,30.521,30.692,4847833,0
2013-04-29,30.766,31.137,30.57,31.012,3585255,0
2013-04-30,30.889,30.969,30.595,30.738,3664280,0
2013-05-01,30.664,30.729,30.159,30.219,5173289,0
2013-05-02,30.479,30.702,30.38,30.638,3928195,0
2013-05-03,31.182,31.636,31.085,31.476,6221681,0
2013-05-06,31.511,31.592,31.12,31.218,2209863,0
2013-05-07,31.379,31.662,31.281,31.654,4410353,0
2013-05-08,31.592,31.833,31.538,31.718,3604553,0
2013-05-09,31.636,31.744,31.29,31.369,3304842,0
2013-05-10,31.369,31.45,31.137,31.281,2281452,0
2013-05-13,31.012,31.113,30.834,30.984,4057920,0
2013-05-14,30.915,31.369,30.879,31.351,3137980,0
2013-05-15,31.265,31.36,31.085,31.218,3775584,0
2013-05-16,31.255,31.45,31.085,31.137,3805411,0
2013-05-17,31.182,31.281,30.915,31.172,2865051,0
2013-05-20,31.218,31.538,31.209,31.459,2633618,0
2013-05-21,29.321,30.336,29.321,30.114,25286716,0
2013-05-22,29.663,30.059,29.511,29.646,12814596,0
2013-05-23,29.262,29.728,29.17,29.603,7072469,0
2013-05-24,29.433,29.755,29.378,29.503,4155040,0
2013-05-28,29.673,29.807,29.52,29.612,4693416,0
2013-05-29,29.53,29.908,29.414,29.701,3846638,0
2013-05-30,29.603,30.276,29.52,30.067,5506909,0
2013-05-31,29.773,30.107,29.69,29.7,7554643,0
2013-06-03,29.369,29.485,28.982,29.307,7470139,0
2013-06-04,29.017,29.17,28.847,29.037,8194654,0
2013-06-05,28.957,29.027,28.793,28.894,7171725,0
2013-06-06,28.838,29.108,28.776,28.92,5480475,0
2013-06-07,29.001,29.378,28.913,29.349,3737143,0
2013-06-10,29.324,29.396,29.101,29.136,4101016,0
2013-06-11,28.884,29.073,28.776,29.017,4513924,0
2013-06-12,29.414,29.511,29.152,29.359,5662818,0
2013-06-13,29.567,30.447,29.45,30.439,5263070,0
2013-06-14,30.347,30.489,30.238,30.362,4788244,0
2013-06-17,30.473,30.707,30.105,30.238,5086066,0
2013-06-18,30.22,30.786,30.211,30.786,4485279,0
2013-06-19,30.707,30.77,30.195,30.347,6448542,0
2013-06-20,30.051,30.177,29.855,30.007,6081826,0
2013-06-21,30.043,30.31,29.737,29.998,9149883,0
2013-06-24,29.663,29.978,29.161,29.807,10612563,0
2013-06-25,30.659,31.387,30.105,31.306,12031369,0
2013-06-26,31.298,31.45,31.019,31.208,5127762,0
2013-06-27,30.949,31.199,30.77,30.77,5575779,0
2013-06-28,30.598,30.949,30.464,30.77,5731016,0
2013-07-01,31.01,31.226,30.94,31.093,4858346,0
2013-07-02,31.112,31.38,31.083,31.298,3468260,0
2013-07-03,31.315,31.341,30.904,31.271,1813039,0
2013-07-05,31.397,31.612,31.246,31.577,2428673,0
2013-07-08,31.701,31.79,31.315,31.503,3435860,0
2013-07-09,31.655,31.721,31.397,31.55,3104402,0
2013-07-10,31.612,31.773,31.568,31.739,2300657,0
2013-07-11,32.105,32.347,32.009,32.331,2519621,0
2013-07-12,32.277,32.393,32.143,32.357,3107580,0
2013-07-15,32.401,32.455,32.204,32.338,1987444,0
2013-07-16,32.296,32.537,32.076,32.527,2915337,0
2013-07-17,32.518,32.662,32.465,32.572,2418382,0
2013-07-18,32.806,33.094,32.752,32.895,3248266,0
2013-07-19,33.094,33.094,32.644,32.868,4376763,0
2013-07-22,32.985,32.985,32.608,32.762,2723007,0
2013-07-23,32.942,33.047,32.877,32.95,3542371,0
2013-07-24,33.155,33.397,32.933,33.129,4809891,0
2013-07-25,33.173,33.362,32.904,33.121,3817478,0
2013-07-26,33.263,33.54,33.218,33.522,4358565,0
2013-07-29,33.362,33.488,33.191,33.245,3252136,0
2013-07-30,33.273,33.362,33.084,33.191,4021471,0
2013-07-31,33.307,33.426,33.129,33.227,3999171,0
2013-08-01,33.577,33.935,33.388,33.839,3995130,0
2013-08-02,33.839,33.944,33.666,33.829,2507360,0
2013-08-05,34.116,34.133,33.63,33.809,3410835,0
2013-08-06,33.873,33.944,33.378,33.513,3553460,0
2013-08-07,33.54,33.577,33.111,33.2,2951569,0
2013-08-08,33.307,33.435,33.012,33.137,3370470,0
2013-08-09,32.985,33.003,32.537,32.762,3809464,0
2013-08-12,32.501,32.706,32.465,32.563,4807392,0
2013-08-13,32.698,32.933,32.483,32.833,2304223,0
2013-08-14,32.841,33.255,32.823,33.121,2895886,0
2013-08-15,33.102,33.245,32.762,32.923,3557664,0
2013-08-16,32.877,33.012,32.59,32.77,3089188,0
2013-08-19,32.679,32.688,32.124,32.204,4425464,0
2013-08-20,32.322,32.554,32.257,32.448,3407929,0
2013-08-21,32.609,33.27,32.583,32.917,3584309,0
2013-08-22,33.051,33.992,32.979,33.801,4057248,0
2013-08-23,33.73,33.874,33.539,33.766,2492697,0
2013-08-26,33.766,34.173,33.758,33.865,3652125,0
2013-08-27,33.35,33.468,33.007,33.043,5058723,0
2013-08-28,32.718,32.792,32.456,32.501,4506809,0
2013-08-29,32.41,32.782,32.374,32.591,2078757,0
2013-08-30,32.609,32.68,32.365,32.609,2989000,0
2013-09-03,32.474,32.808,32.304,32.509,3681400,0
2013-09-04,31.76,32.509,31.725,32.419,6199885,0
2013-09-05,32.005,32.555,32.005,32.474,4150817,0
2013-09-06,32.439,32.637,32.175,32.401,3042634,0
2013-09-09,32.501,32.954,32.429,32.917,3188108,0
2013-09-10,33.385,33.839,33.375,33.604,3975257,0
2013-09-11,33.495,33.82,33.442,33.801,3122896,0
2013-09-12,33.892,33.92,33.495,33.595,3778013,0
2013-09-13,33.648,33.839,33.413,33.82,2385314,0
2013-09-16,34.244,34.298,33.676,33.739,2907987,0
2013-09-17,33.848,34.073,33.801,33.992,1727737,0
2013-09-18,33.73,34.082,33.279,34.02,3754111,0
2013-09-19,33.929,34.191,33.874,34.064,2823273,0
2013-09-20,33.937,33.973,33.478,33.503,4636936,0
2013-09-23,33.739,34.02,33.478,33.793,4333732,0
2013-09-24,32.229,32.229,30.964,31.209,29878465,0
2013-09-25,30.077,30.087,29.466,29.545,26262527,0
2013-09-26,29.519,29.825,29.355,29.754,10231814,0
2013-09-27,29.7,29.908,29.583,29.709,6376172,0
2013-09-30,29.611,29.681,29.393,29.491,5170665,0
2013-10-01,29.528,29.555,29.104,29.439,5673108,0
2013-10-02,29.24,29.375,29.003,29.211,4949642,0
2013-10-03,29.067,29.346,29.021,29.24,5357772,0
2013-10-04,29.021,29.375,28.968,29.303,4574410,0
2013-10-07,29.041,29.221,29.011,29.086,4024533,0
2013-10-08,29.067,29.076,28.65,28.66,6544207,0
2013-10-09,28.616,28.696,28.408,28.552,4391107,0
2013-10-10,28.743,28.849,28.66,28.785,3513019,0
2013-10-11,28.877,29.211,28.778,29.14,2859779,0
2013-10-14,29.067,29.202,28.814,29.003,4212917,0
2013-10-15,28.814,29.193,28.77,28.877,4534514,0
2013-10-16,28.915,29.131,28.814,29.058,3950420,0
2013-10-17,29.221,29.745,29.166,29.719,4005942,0
2013-10-18,29.855,29.864,29.474,29.583,3500765,0
2013-10-21,29.592,30.251,29.592,30.251,5041915,0
2013-10-22,30.35,30.939,30.241,30.884,6175667,0
2013-10-23,30.837,30.865,30.494,30.587,4113475,0
2013-10-24,31.153,31.462,31.118,31.343,6667099,0
2013-10-25,31.444,31.488,31.128,31.291,4468461,0
2013-10-28,31.409,31.534,31.227,31.524,3256338,0
2013-10-29,31.435,31.607,31.371,31.597,3844569,0
2013-10-30,31.38,31.634,31.246,31.534,6172368,0
2013-10-31,31.3,31.572,31.209,31.307,4618210,0
2013-11-01,31.325,31.488,31.162,31.48,3873652,0
2013-11-04,31.624,31.833,31.562,31.804,2460934,0
2013-11-05,31.795,32.032,31.742,31.978,3447273,0
2013-11-06,32.295,32.816,32.247,32.816,4828949,0
2013-11-07,32.619,32.764,32.049,32.22,5213364,0
2013-11-08,32.256,32.782,31.986,32.773,3622536,0
2013-11-11,32.591,32.69,32.384,32.619,2048775,0
2013-11-12,32.321,32.419,31.905,32.229,5250842,0
2013-11-13,31.688,32.456,31.588,32.374,4485626,0
2013-11-14,32.392,32.744,32.275,32.628,2436760,0
2013-11-15,32.501,32.573,32.256,32.527,4780190,0
2013-11-18,32.448,32.546,32.103,32.229,5129417,0
2013-11-19,32.193,32.275,31.823,32.175,5933520,0
2013-11-20,32.194,32.712,32.112,32.53,4984716,0
2013-11-21,32.467,32.759,32.276,32.648,4272850,0
2013-11-22,32.539,33.068,32.257,32.867,7625570,0
2013-11-25,33.012,33.14,32.786,33.03,2469723,0
2013-11-26,32.703,32.967,32.53,32.722,6692957,0
2013-11-27,32.848,33.068,32.768,32.932,3617544,0
2013-11-29,33.04,33.149,32.786,32.858,1542628,0
2013-12-02,32.684,32.967,32.648,32.831,2790940,0
2013-12-03,32.684,32.759,32.431,32.623,4162891,0
2013-12-04,32.065,32.385,31.994,32.347,5651930,0
2013-12-05,31.849,32.022,31.685,31.84,5174636,0
2013-12-06,31.918,32.257,31.766,32.16,4977750,0
2013-12-09,32.022,32.676,32.004,32.394,3653646,0
2013-12-10,32.431,32.623,32.296,32.477,3147346,0
2013-12-11,32.467,32.539,32.16,32.194,3564449,0
2013-12-12,32.238,32.431,31.985,32.16,3294178,0
2013-12-13,32.121,32.821,32.065,32.749,7469827,0
2013-12-16,32.648,33.404,32.648,33.185,7365918,0
2013-12-17,33.086,33.451,33.068,33.258,4759832,0
2013-12-18,33.34,33.802,32.994,33.768,5990814,0
2013-12-19,35.114,35.343,33.932,34.624,18166466,0
2013-12-20,35.488,35.523,34.967,35.35,12693478,0
2013-12-23,35.897,36.042,35.559,35.624,6901170,0
2013-12-24,35.669,35.925,35.599,35.887,1902289,0
2013-12-26,35.944,36.061,35.806,35.979,2013652,0
2013-12-27,36.497,36.771,36.235,36.298,4598522,0
2013-12-30,36.452,36.563,36.217,36.525,3298845,0
2013-12-31,36.554,36.824,36.351,36.554,2747098,0
2014-01-02,36.07,36.399,36.042,36.225,3245904,0
2014-01-03,36.323,36.416,36.079,36.262,2918753,0
2014-01-06,36.197,36.253,35.653,35.696,3956154,0
2014-01-07,36.098,36.28,35.705,35.935,4136043,0
2014-01-08,36.178,36.188,35.589,35.852,4656012,0
2014-01-09,35.97,36.399,35.815,36.361,4909615,0
2014-01-10,36.617,37.572,36.563,37.537,7089050,0
2014-01-13,37.298,38.117,37.254,37.691,8208806,0
2014-01-14,37.753,37.926,37.479,37.779,3722191,0
2014-01-15,37.809,37.999,37.691,37.837,4853068,0
2014-01-16,37.726,37.845,37.508,37.789,2476351,0
2014-01-17,37.882,37.906,37.508,37.634,2525205,0
2014-01-21,37.906,37.945,36.862,37.152,4302851,0
2014-01-22,37.554,37.664,37.089,37.383,3888937,0
2014-01-23,37.198,37.227,36.718,36.988,3197228,0
2014-01-24,36.461,36.563,35.589,35.624,6756981,0
2014-01-27,36.553,36.59,35.506,35.824,6400660,0
2014-01-28,36.755,37.133,36.641,36.934,6514945,0
2014-01-29,36.623,36.641,35.806,35.979,4941531,0
2014-01-30,36.39,36.599,36.152,36.436,2235725,0
2014-01-31,35.788,36.069,35.624,35.66,3591661,0
2014-02-03,35.87,35.879,34.542,35.259,10842903,0
2014-02-04,35.424,35.643,35.18,35.531,2915999,0
2014-02-05,35.414,35.531,35.123,35.142,3844346,0
2014-02-06,35.705,36.543,35.653,36.516,3470786,0
2014-02-07,36.727,36.786,36.024,36.314,3204959,0
2014-02-10,36.178,36.727,36.098,36.679,2762654,0
2014-02-11,36.197,36.843,36.169,36.651,3430092,0
2014-02-12,36.651,36.833,36.581,36.763,1927297,0
2014-02-13,36.399,36.632,36.271,36.617,1712086,0
2014-02-14,36.661,37.097,36.468,37.089,1668123,0
2014-02-18,37.055,37.124,35.842,36.178,4690978,0
2014-02-19,36.307,36.324,35.822,35.877,3036979,0
2014-02-20,35.904,35.942,35.575,35.813,3073588,0
2014-02-21,35.722,36.217,35.722,36.097,2531323,0
2014-02-24,35.969,36.593,35.959,36.343,2125572,0
2014-02-25,36.625,36.838,36.307,36.702,2446921,0
2014-02-26,36.721,36.929,36.546,36.828,2819705,0
2014-02-27,36.867,37.205,36.828,37.042,4010395,0
2014-02-28,36.566,36.619,36.225,36.315,7265668,0
2014-03-03,35.419,35.767,35.253,35.273,4702775,0
2014-03-04,35.868,36.315,35.684,36.281,3560049,0
2014-03-05,35.987,36.05,35.666,35.969,3479800,0
2014-03-06,35.39,36.006,35.354,35.886,5824967,0
2014-03-07,35.804,36.243,35.612,36.169,4300275,0
2014-03-10,35.859,35.987,35.51,35.722,2582750,0
2014-03-11,35.527,35.868,35.466,35.483,3546150,0
2014-03-12,35.345,36.023,35.209,35.987,4245011,0
2014-03-13,35.831,35.969,35.018,35.263,4926086,0
2014-03-14,35.191,35.439,34.96,35.183,2936014,0
2014-03-17,35.381,35.658,35.337,35.547,1790276,0
2014-03-18,35.886,36.489,35.767,36.272,3446517,0
2014-03-19,36.253,36.418,35.822,36.05,2909519,0
2014-03-20,35.904,36.702,35.767,36.619,2915891,0
2014-03-21,36.929,37.003,36.536,36.61,6352577,0
2014-03-24,36.758,36.808,36.353,36.625,6330690,0
2014-03-25,35.39,36.042,34.449,34.815,13902935,0
2014-03-26,34.706,34.925,34.385,34.467,6443272,0
2014-03-27,34.503,34.532,33.944,34.174,4286814,0
2014-03-28,34.137,34.503,33.935,34.1,4325641,0
2014-03-31,34.385,34.668,34.265,34.668,3336992,0
2014-04-01,34.64,35.183,34.64,35.164,3020707,0
2014-04-02,34.888,34.96,34.595,34.832,3087202,0
2014-04-03,35.183,35.253,34.944,35.217,3894056,0
2014-04-04,35.501,35.621,34.595,34.706,4176737,0
2014-04-07,34.915,34.998,34.477,34.503,3016464,0
2014-04-08,34.659,34.935,34.494,34.796,3419333,0
2014-04-09,34.805,35.061,34.595,34.872,2128544,0
2014-04-10,34.796,35.035,34.22,34.265,2266252,0
2014-04-11,33.855,34.064,33.689,33.908,3554270,0
2014-04-14,33.522,33.715,33.175,33.405,4688791,0
2014-04-15,33.375,33.451,32.774,33.166,3697610,0
2014-04-16,33.433,33.461,33.222,33.461,2492017,0
2014-04-17,33.643,34.238,33.589,34.174,3064656,0
2014-04-21,34.174,34.347,33.972,34.09,2222566,0
2014-04-22,34.265,34.558,34.157,34.22,3165562,0
2014-04-23,34.395,34.614,34.238,34.265,2525171,0
2014-04-24,34.668,35.008,34.395,34.952,3454256,0
2014-04-25,34.935,35.107,34.823,34.852,2983696,0
2014-04-28,34.832,35.466,34.65,35.364,4464396,0
2014-04-29,35.493,36.391,35.483,36.207,4901105,0
2014-04-30,36.217,36.263,35.942,35.997,3392794,0
2014-05-01,35.987,36.06,35.337,35.399,4211338,0
2014-05-02,35.777,35.804,35.419,35.537,3971038,0
2014-05-05,35.345,35.666,34.944,35.63,2991724,0
2014-05-06,36.281,36.324,35.712,35.758,3522112,0
2014-05-07,35.877,36.217,35.831,35.951,2834000,0
2014-05-08,35.978,36.299,35.777,35.877,1957180,0
2014-05-09,35.886,36.006,35.595,35.831,2386137,0
2014-05-12,35.933,36.619,35.923,36.401,2448164,0
2014-05-13,36.445,36.602,35.933,36.032,1667868,0
2014-05-14,35.959,36.143,35.639,35.684,3039396,0
2014-05-15,35.419,35.483,35.035,35.292,2660158,0
2014-05-16,34.832,35.107,34.623,35.018,3820254,0
2014-05-19,34.852,35.639,34.723,35.565,5025661,0
2014-05-20,36.343,36.381,35.722,35.877,4277691,0
2014-05-21,36.31,36.522,36.024,36.483,4256209,0
2014-05-22,36.502,36.718,36.327,36.605,2771669,0
2014-05-23,36.551,36.903,36.522,36.884,1915005,0
2014-05-27,37.011,37.085,36.493,36.541,2932182,0
2014-05-28,36.502,36.512,36.171,36.422,2299044,0
2014-05-29,36.284,36.639,36.246,36.621,2154159,0
2014-05-30,36.532,37.138,36.474,36.893,2631269,0
2014-06-02,36.944,37.204,36.796,36.884,1836176,0
2014-06-03,36.755,37.011,36.718,37.011,4226424,0
2014-06-04,36.936,37.085,36.815,36.944,4144525,0
2014-06-05,36.972,37.04,36.815,37.04,2906771,0
2014-06-06,37.371,37.399,36.972,37.093,5117315,0
2014-06-09,37.409,37.462,36.992,37.371,5606491,0
2014-06-10,37.085,37.158,36.551,37.031,3677075,0
2014-06-11,36.972,37.101,36.864,37.001,4015121,0
2014-06-12,36.864,36.919,35.933,36.015,3588083,0
2014-06-13,35.831,36.051,35.593,35.868,2616646,0
2014-06-16,35.499,35.692,35.298,35.406,2920587,0
2014-06-17,35.102,35.683,35.022,35.683,2830070,0
2014-06-18,35.334,35.665,35.194,35.593,3606413,0
2014-06-19,35.416,35.822,35.406,35.766,3090156,0
2014-06-20,35.776,36.336,35.766,36.042,5202905,0
2014-06-23,35.942,36.512,35.868,36.317,5363218,0
2014-06-24,35.593,36.18,35.169,35.231,10264851,0
2014-06-25,34.947,35.213,34.808,35.048,6556659,0
2014-06-26,35.012,35.221,34.835,35.012,4247395,0
2014-06-27,34.901,35.112,34.771,34.963,3493589,0
2014-06-30,34.992,35.056,34.523,34.698,3835554,0
2014-07-01,34.798,34.865,34.551,34.578,4189015,0
2014-07-02,34.688,34.835,34.542,34.615,3235315,0
2014-07-03,34.698,34.973,34.651,34.901,3112036,0
2014-07-07,34.835,34.882,34.588,34.698,2530765,0
2014-07-08,34.559,34.641,34.108,34.2,4169928,0
2014-07-09,33.941,34.126,33.832,34.07,5082951,0
2014-07-10,33.297,33.776,33.297,33.573,4668783,0
2014-07-11,33.499,34.043,33.445,33.914,5017433,0
2014-07-14,34.008,34.07,33.832,33.998,3298320,0
2014-07-15,33.969,34.07,33.711,33.739,3515583,0
2014-07-16,34.043,34.108,33.749,33.86,3420952,0
2014-07-17,33.627,33.693,33.14,33.223,2998120,0
2014-07-18,33.361,33.812,33.333,33.655,2977773,0
2014-07-21,33.408,33.508,33.066,33.408,3254778,0
2014-07-22,33.611,33.627,33.378,33.508,2749237,0
2014-07-23,33.526,33.749,33.361,33.637,2949807,0
2014-07-24,34.181,34.578,34.108,34.292,5193106,0
2014-07-25,33.941,34.008,33.749,33.802,2779789,0
2014-07-28,33.481,33.822,33.427,33.637,6185080,0
2014-07-29,33.739,33.832,33.436,33.481,3578579,0
2014-07-30,33.832,33.905,33.472,33.693,3697053,0
2014-07-31,33.49,33.895,33.342,33.378,5067739,0
2014-08-01,33.28,33.802,33.27,33.583,4732982,0
2014-08-04,33.369,33.564,33.131,33.463,3556690,0
2014-08-05,33.324,33.342,32.9,33.167,5284323,0
2014-08-06,33.038,33.665,32.957,33.398,4211980,0
2014-08-07,34.411,34.42,33.445,33.472,4737593,0
2014-08-08,33.573,33.759,33.454,33.593,3170597,0
2014-08-11,33.988,34.135,33.86,33.969,3441184,0
2014-08-12,34.237,34.385,33.979,34.051,2716910,0
2014-08-13,34.218,34.237,34.051,34.117,2038959,0
2014-08-14,34.347,34.551,34.145,34.551,2755030,0
2014-08-15,34.735,34.882,34.191,34.411,2012713,0
2014-08-18,34.865,34.963,34.771,34.891,1647998,0
2014-08-19,35.093,35.093,34.789,34.835,2533179,0
2014-08-20,34.845,35.049,34.752,35.013,1450799,0
2014-08-21,35.18,35.311,34.984,35.04,2207149,0
2014-08-22,35.031,35.252,34.938,35.171,1991169,0
2014-08-25,35.252,35.301,34.956,35.067,2297316,0
2014-08-26,35.114,35.311,34.974,35.262,2498091,0
2014-08-27,35.18,35.364,35.013,35.142,3366909,0
2014-08-28,34.762,34.845,34.54,34.576,2205200,0
2014-08-29,34.65,35.161,34.427,35.142,3154161,0
2014-09-02,35.003,35.272,34.882,35.207,3186809,0
2014-09-03,35.328,35.607,35.328,35.45,2469177,0
2014-09-04,35.643,36.495,35.633,36.266,4416640,0
2014-09-05,36.108,36.504,35.94,36.485,3334038,0
2014-09-08,36.144,36.337,35.987,36.292,2632025,0
2014-09-09,36.227,36.357,35.783,35.884,3701577,0
2014-09-10,35.893,36.078,35.717,36.06,3062276,0
2014-09-11,35.931,36.451,35.911,36.441,2981928,0
2014-09-12,36.543,36.543,36.18,36.347,2701867,0
2014-09-15,36.275,36.582,36.161,36.563,3521404,0
2014-09-16,36.328,36.79,36.236,36.642,3318331,0
2014-09-17,36.642,36.987,36.582,36.839,3279018,0
2014-09-18,36.948,37.221,36.939,37.211,3660050,0
2014-09-19,37.685,38.185,37.507,37.775,9353309,0
2014-09-22,37.537,37.6,37.314,37.424,5563238,0
2014-09-23,39.002,39.253,37.046,37.582,16130554,0
2014-09-24,37.573,38.185,37.369,38.148,7519854,0
2014-09-25,37.952,38.212,37.537,37.537,4679874,0
2014-09-26,37.573,38,37.497,37.914,2792621,0
2014-09-29,37.617,37.784,37.387,37.478,3863364,0
2014-09-30,37.415,37.573,37.249,37.265,3335812,0
2014-10-01,37.107,37.155,36.236,36.311,5159334,0
2014-10-02,36.275,36.292,34.948,35.792,10331142,0
2014-10-03,36.126,36.849,36.013,36.721,3940298,0
2014-10-06,37.007,37.221,36.608,36.642,6670853,0
2014-10-07,36.042,36.078,34.622,34.64,10528188,0
2014-10-08,34.734,35.013,34.002,34.948,6595391,0
2014-10-09,34.724,34.984,33.073,33.093,11319074,0
2014-10-10,33.063,33.704,32.868,32.945,6722373,0
2014-10-13,33.231,33.231,31.302,31.431,10689763,0
2014-10-14,32.128,32.786,31.912,32.137,10642742,0
2014-10-15,31.92,32.461,30.718,31.92,17524199,0
2014-10-16,31.562,32.572,31.441,32.182,10212560,0
2014-10-17,31.635,32.813,31.562,32.396,11090561,0
2014-10-20,32.804,33.527,32.702,33.323,7503144,0
2014-10-21,34.186,35.262,33.963,35.252,9377703,0
2014-10-22,34.697,35.661,34.66,35.031,6140692,0
2014-10-23,34.929,35.512,34.557,35.095,8009215,0
2014-10-24,34.78,35.81,34.734,35.736,4821949,0
2014-10-27,35.607,35.838,35.318,35.558,3455632,0
2014-10-28,35.81,36.266,35.512,36.266,4080478,0
2014-10-29,36.423,36.731,36.18,36.534,4353760,0
2014-10-30,36.19,37.201,36.19,37.175,5715836,0
2014-10-31,37.497,37.592,37.027,37.249,4026454,0
2014-11-03,37.314,37.433,37.055,37.175,3061079,0
2014-11-04,37.369,37.369,36.749,37.081,2705549,0
2014-11-05,37.256,37.294,36.799,37.097,3133206,0
2014-11-06,37.193,37.636,37.046,37.636,4612780,0
2014-11-07,37.036,37.478,36.997,37.478,4394489,0
2014-11-10,37.415,37.452,37.116,37.397,3280834,0
2014-11-11,37.87,37.88,37.478,37.694,3783293,0
2014-11-12,37.407,37.592,37.221,37.507,3059162,0
2014-11-13,37.843,38.167,37.617,37.943,3921738,0
2014-11-14,37.852,38.566,37.723,38.5,3095870,0
2014-11-17,38.518,38.629,38.212,38.509,2877392,0
2014-11-18,38.604,39.429,38.556,39.214,3821930,0
2014-11-19,38.971,39.084,38.75,38.812,4743790,0
2014-11-20,38.663,38.991,38.616,38.822,2295738,0
2014-11-21,38.935,39.074,38.683,38.792,3995467,0
2014-11-24,39.159,39.253,39.019,39.186,2753282,0
2014-11-25,39.382,39.57,39.14,39.44,3089115,0
2014-11-26,39.317,39.353,39.055,39.309,1760469,0
2014-11-28,40.632,41.474,40.54,41.211,4627195,0
2014-12-01,40.828,40.857,39.065,39.561,7331054,0
2014-12-02,39.97,40.147,39.673,39.98,5852660,0
2014-12-03,39.784,40.278,39.57,40.157,5450939,0
2014-12-04,40.194,40.679,40.027,40.67,4259621,0
2014-12-05,40.96,41.755,40.887,41.641,4740511,0
2014-12-08,41.24,41.576,40.903,41.127,4686149,0
2014-12-09,40.12,41.071,40.102,41.035,3896230,0
2014-12-10,40.978,41.062,40.213,40.409,3946702,0
2014-12-11,40.801,41.482,40.511,40.623,4971537,0
2014-12-12,40.828,40.867,40.063,40.083,5154056,0
2014-12-15,40.456,40.698,39.867,40.307,6340690,0
2014-12-16,40.446,41.081,40.045,40.241,5682914,0
2014-12-17,40.941,41.771,40.623,41.631,10123023,0
2014-12-18,41.939,41.976,41.221,41.528,8309586,0
2014-12-19,41.547,41.986,40.688,41.8,10529991,0
2014-12-22,41.855,41.922,41.661,41.865,4435716,0
2014-12-23,41.725,42.48,41.661,42.275,4842677,0
2014-12-24,42.368,42.946,42.314,42.358,1933157,0
2014-12-26,42.787,42.985,42.527,42.725,3095146,0
2014-12-29,42.874,43.191,42.658,42.883,6535556,0
2014-12-30,43.191,43.217,42.349,42.443,2929304,0
2014-12-31,42.706,42.892,42.228,42.304,2442403,0
2015-01-02,42.846,43.032,42.284,42.566,2967882,0
2015-01-05,43.096,43.116,42.275,42.358,4609215,0
2015-01-06,42.566,43.087,42.015,42.768,6667756,0
2015-01-07,42.826,43.197,42.686,42.927,7610771,0
2015-01-08,42.995,43.834,42.956,43.563,5267515,0
2015-01-09,43.602,43.602,42.956,43.207,3960580,0
2015-01-12,44.142,44.272,43.125,43.197,4187062,0
2015-01-13,43.628,43.722,42.517,42.892,4677027,0
2015-01-14,42.667,42.817,42.096,42.443,4734487,0
2015-01-15,42.807,42.909,41.931,42.155,4861235,0
2015-01-16,42.453,42.566,41.78,42.425,4917708,0
2015-01-20,42.777,42.865,42.219,42.349,4408705,0
2015-01-21,42.612,42.883,42.406,42.583,3995224,0
2015-01-22,42.883,43.544,42.463,43.163,4288343,0
2015-01-23,43.479,43.593,43.236,43.284,2794588,0
2015-01-26,43.284,43.638,43.135,43.638,2930012,0
2015-01-27,43.479,43.638,42.807,43.041,4189334,0
2015-01-28,43.424,43.506,42.071,42.145,4081030,0
2015-01-29,41.341,42.211,40.903,41.884,7430676,0
2015-01-30,41.631,42.015,40.968,41.026,4677354,0
2015-02-02,40.896,40.95,39.904,40.605,5477554,0
2015-02-03,40.511,40.968,40.401,40.771,5690279,0
2015-02-04,40.559,40.968,40.362,40.559,4358340,0
2015-02-05,40.847,40.912,40.511,40.781,3592797,0
2015-02-06,40.632,40.877,40.333,40.437,3379465,0
2015-02-09,40.129,40.278,39.673,39.802,4054969,0
2015-02-10,40.579,40.819,40.297,40.641,5018659,0
2015-02-11,40.679,41.288,40.679,41.127,6223863,0
2015-02-12,41.464,41.745,41.341,41.408,3891513,0
2015-02-13,40.756,40.903,40.501,40.579,5251411,0
2015-02-17,40.401,40.605,40.251,40.401,6159190,0
2015-02-18,41.244,41.366,40.906,41.179,5688857,0
2015-02-19,41.873,41.883,40.89,41.02,5409163,0
2015-02-20,40.615,40.749,40.193,40.615,5046240,0
2015-02-23,40.982,41.039,40.652,40.85,4363887,0
2015-02-24,40.982,41,40.541,40.915,5072756,0
2015-02-25,41.047,41.283,40.99,41.197,6840625,0
2015-02-26,41.188,41.32,40.953,41.085,4533318,0
2015-02-27,41.056,41.507,41.056,41.292,6401538,0
2015-03-02,41.329,42.812,41.301,42.418,11508691,0
2015-03-03,42.38,42.398,41.629,41.948,5654257,0
2015-03-04,41.733,41.893,41.583,41.854,2283904,0
2015-03-05,42.267,42.757,42.267,42.681,4198131,0
2015-03-06,42.446,42.466,41.347,41.675,4784289,0
2015-03-09,41.761,42.326,41.713,42.229,4369867,0
2015-03-10,41.986,42.071,41.337,41.366,3418824,0
2015-03-11,41.347,41.433,41.123,41.151,2664234,0
2015-03-12,41.836,42.52,41.713,42.511,4722817,0
2015-03-13,42.136,42.615,41.996,42.55,4021069,0
2015-03-16,42.763,43.583,42.757,43.461,3640097,0
2015-03-17,42.924,43.074,42.738,42.869,2670200,0
2015-03-18,42.792,43.957,42.71,43.854,4267165,0
2015-03-19,43.628,44.097,43.461,43.815,4351436,0
2015-03-20,43.902,44.341,43.694,44.005,6897311,0
2015-03-23,42.924,43.619,42.792,43.234,5735756,0
2015-03-24,42.972,43.16,42.596,42.606,4950589,0
2015-03-25,42.475,42.623,41.612,41.675,6889107,0
2015-03-26,41.254,41.948,41.056,41.694,5859654,0
2015-03-27,43.937,44.771,43.413,44.229,13289325,0
2015-03-30,44.727,44.841,43.883,44.791,5272541,0
2015-03-31,44.491,45.13,44.426,44.904,5825101,0
2015-04-01,44.878,45.055,44.125,44.569,3345743,0
2015-04-02,44.613,45.197,44.511,45.029,4166277,0
2015-04-06,44.727,45.121,44.541,44.831,4258857,0
2015-04-07,45.46,46.145,45.337,45.722,7419112,0
2015-04-08,46.032,46.191,45.524,45.628,5045833,0
2015-04-09,45.571,45.675,45.102,45.533,3157385,0
2015-04-10,45.524,45.61,45.29,45.365,1891003,0
2015-04-13,45.233,45.543,44.821,44.896,2646976,0
2015-04-14,44.887,45.01,44.445,44.577,2905539,0
2015-04-15,44.454,44.661,44.097,44.125,2889968,0
2015-04-16,44.097,44.691,43.929,44.371,4352068,0
2015-04-17,44.201,44.341,43.648,44.125,4493020,0
2015-04-20,43.432,43.995,43.123,43.638,5224967,0
2015-04-21,43.91,44.034,43.479,43.733,2793296,0
2015-04-22,43.733,43.883,43.423,43.76,2024986,0
2015-04-23,43.602,43.76,43.374,43.452,2333868,0
2015-04-24,43.684,43.743,43.301,43.534,2278377,0
2015-04-27,43.937,44.069,42.981,43.01,3050317,0
2015-04-28,42.747,42.831,42.248,42.633,2733172,0
2015-04-29,42.633,42.681,41.075,41.675,8242957,0
2015-04-30,41.976,42.006,41.01,41.273,4483541,0
2015-05-01,41.188,41.845,41.188,41.799,2874217,0
2015-05-04,41.883,42.126,41.573,41.612,2662318,0
2015-05-05,41.273,41.442,40.681,40.74,2617999,0
2015-05-06,40.749,41.02,40.456,40.783,3650448,0
2015-05-07,41.461,41.967,41.329,41.753,4644037,0
2015-05-08,42.782,43.432,42.719,43.33,5040932,0
2015-05-11,43.902,44.034,43.365,43.394,2997690,0
2015-05-12,43.204,43.263,42.792,42.991,2147058,0
2015-05-13,43.442,43.602,42.905,42.962,3695394,0
2015-05-14,43.525,44.481,43.487,44.463,4649734,0
2015-05-15,44.87,45.121,44.711,44.961,3834335,0
2015-05-18,44.878,45.261,44.781,44.971,2347223,0
2015-05-19,45.01,45.581,45,45.393,3491900,0
2015-05-20,45.187,45.402,44.828,44.838,3570045,0
2015-05-21,44.725,45.017,44.591,44.725,2413483,0
2015-05-22,44.618,44.959,44.431,44.677,2515649,0
2015-05-26,44.599,44.667,44.195,44.299,2937919,0
2015-05-27,44.818,45.054,44.599,44.902,2080372,0
2015-05-28,44.717,44.717,44.279,44.486,2240547,0
2015-05-29,44.328,44.506,43.695,43.714,3962023,0
2015-06-01,43.866,44.243,43.638,44.138,2455584,0
2015-06-02,44.027,44.591,44.027,44.375,2262337,0
2015-06-03,44.828,45.214,44.717,45.12,2907052,0
2015-06-04,44.768,45.09,44.599,44.717,3204868,0
2015-06-05,44.565,44.838,44.279,44.583,2197272,0
2015-06-08,44.345,44.725,44.261,44.365,2083234,0
2015-06-09,44.27,44.573,44.138,44.536,2195280,0
2015-06-10,44.657,44.939,44.336,44.345,4390419,0
2015-06-11,44.506,45.158,44.365,45.129,2981139,0
2015-06-12,44.591,44.959,44.536,44.742,2003957,0
2015-06-15,44.261,44.618,43.922,44.565,2401928,0
2015-06-16,44.459,44.939,44.233,44.768,2248888,0
2015-06-17,44.546,44.998,44.336,44.893,2348619,0
2015-06-18,44.902,45.959,44.788,45.875,4306684,0
2015-06-19,45.885,46.345,45.789,46.158,6673638,0
2015-06-22,47.574,47.788,46.724,47.101,6511587,0
2015-06-23,47.093,47.279,46.29,46.686,6218921,0
2015-06-24,47.45,48.063,46.997,47.026,5696777,0
2015-06-25,47.716,48.119,47.148,47.215,5387514,0
2015-06-26,47.666,47.94,47.574,47.745,4717905,0
2015-06-29,47.235,47.384,46.139,46.186,3395005,0
2015-06-30,46.744,46.949,46.251,46.601,3428793,0
2015-07-01,47.093,47.328,46.62,46.827,4235038,0
2015-07-02,47.101,47.244,46.637,47.045,3067513,0
2015-07-06,46.657,47.138,46.244,46.574,3637177,0
2015-07-07,46.546,47.431,45.828,47.366,4226983,0
2015-07-08,46.798,46.904,46.158,46.167,4236415,0
2015-07-09,47.128,47.196,46.405,46.421,2885854,0
2015-07-10,47.657,47.896,47.319,47.726,4736450,0
2015-07-13,48.677,49.168,48.648,48.904,4671377,0
2015-07-14,49.242,49.443,49.091,49.252,2889456,0
2015-07-15,49.223,49.309,48.78,48.913,3783192,0
2015-07-16,49.394,49.443,48.998,49.262,3791176,0
2015-07-17,49.205,49.374,49.072,49.158,3046101,0
2015-07-20,49.374,49.423,49.091,49.205,3137779,0
2015-07-21,49.433,49.505,48.799,49.026,2625767,0
2015-07-22,48.941,49.443,48.922,49.413,2402140,0
2015-07-23,49.354,49.462,48.78,48.885,2415070,0
2015-07-24,48.772,48.885,47.958,48.233,2795342,0
2015-07-27,48.055,48.223,47.676,47.978,2533138,0
2015-07-28,47.958,48.479,47.817,48.441,2649087,0
2015-07-29,48.904,49.487,48.855,49.158,3599715,0
2015-07-30,48.648,49.064,48.271,48.951,3088391,0
2015-07-31,50.573,50.999,50.149,50.281,5861053,0
2015-08-03,50.149,50.177,48.951,49.272,4322667,0
2015-08-04,49.478,49.584,48.762,48.941,3604323,0
2015-08-05,49.423,50.081,49.364,49.656,3947820,0
2015-08-06,49.969,50.065,48.913,49.149,4384228,0
2015-08-07,49.205,49.282,48.648,49.186,3686886,0
2015-08-10,49.817,50.017,49.272,49.462,4043206,0
2015-08-11,48.988,49.374,48.753,49.242,3772432,0
2015-08-12,48.855,48.922,48.037,48.271,4259944,0
2015-08-13,48.554,49.478,48.412,49.168,3598071,0
2015-08-14,49.282,49.555,49.055,49.478,2356886,0
2015-08-17,49.309,50.073,49.262,49.903,2382533,0
2015-08-18,49.95,50.073,49.676,49.817,1993358,0
2015-08-19,49.431,49.999,49.279,49.628,2391969,0
2015-08-20,48.918,48.965,47.342,47.38,5469873,0
2015-08-21,46.962,47.162,45.794,45.91,6774085,0
2015-08-24,44.164,45.91,42.436,44.106,8829187,0
2015-08-25,45.946,46.441,44.902,44.92,8367993,0
2015-08-26,46.289,46.496,44.95,46.354,6241903,0
2015-08-27,46.526,47.274,46.118,47.2,5823116,0
2015-08-28,46.755,47.122,46.536,46.971,3755827,0
2015-08-31,46.897,47.229,46.526,46.715,3713888,0
2015-09-01,45.652,46.043,44.999,45.34,5388202,0
2015-09-02,46.175,46.916,45.901,46.916,4145217,0
2015-09-03,47.294,47.634,46.725,46.877,3118159,0
2015-09-04,46.316,46.697,45.995,46.431,3377189,0
2015-09-08,47.38,48.09,47.209,48.09,4136154,0
2015-09-09,48.272,48.823,47.835,47.947,3165265,0
2015-09-10,48.044,48.385,47.673,48.129,3246806,0
2015-09-11,47.825,48.776,47.76,48.757,2636246,0
2015-09-14,48.215,49.183,48.178,48.757,4032880,0
2015-09-15,48.776,49.494,48.491,49.289,3960376,0
2015-09-16,49.886,50.255,49.523,50.17,3830334,0
2015-09-17,50.066,50.805,49.78,50.046,3773833,0
2015-09-18,50.037,50.046,49.298,49.411,8842850,0
2015-09-21,49.961,50.303,49.451,49.989,7224491,0
2015-09-22,49.361,49.391,47.019,47.247,10523593,0
2015-09-23,48.215,48.936,47.247,48.869,7117656,0
2015-09-24,48.233,48.518,47.957,48.282,5257929,0
2015-09-25,48.784,48.983,47.835,48.11,4202545,0
2015-09-28,47.957,48.063,45.634,46.156,5799289,0
2015-09-29,46.316,46.344,45.349,45.767,4691941,0
2015-09-30,47.266,47.389,46.412,47.162,5461127,0
2015-10-01,47.456,47.865,46.477,46.98,4886475,0
2015-10-02,46.697,47.229,45.937,47.219,4758753,0
2015-10-05,47.608,47.894,47.209,47.805,5427278,0
2015-10-06,47.947,48.149,46.46,46.648,5478093,0
2015-10-07,45.843,46.8,45.776,46.735,5900801,0
2015-10-08,46.486,47.229,46.394,47.087,4698368,0
2015-10-09,46.394,46.962,46.165,46.839,5143714,0
2015-10-12,46.574,47.902,46.546,47.786,3553778,0
2015-10-13,47.304,48.036,47.238,47.323,2727507,0
2015-10-14,47.531,47.654,45.804,45.891,4731557,0
2015-10-15,46.621,48.09,46.404,48.027,4918407,0
2015-10-16,48.129,48.546,47.957,48.491,4377795,0
2015-10-19,48.366,49.289,48.159,49.21,4712171,0
2015-10-20,49.239,49.583,48.698,49.031,3147064,0
2015-10-21,49.229,49.485,48.585,48.831,3221013,0
2015-10-22,49.059,49.725,48.879,49.705,3151039,0
2015-10-23,50.34,51.079,50.151,50.843,5862422,0
2015-10-26,50.71,50.9,50.407,50.777,3378771,0
2015-10-27,50.558,51.157,50.511,51.089,2201754,0
2015-10-28,51.119,51.336,50.037,50.568,3703348,0
2015-10-29,50.644,51.442,50.426,51.319,2428327,0
2015-10-30,51.052,51.802,50.987,51.319,2912979,0
2015-11-02,51.516,51.773,50.701,50.815,3592343,0
2015-11-03,50.436,50.464,49.183,50.275,5754571,0
2015-11-04,49.931,50.416,49.583,50.103,3788606,0
2015-11-05,49.021,50.379,48.993,50.198,3868588,0
2015-11-06,50.037,50.635,49.799,50.635,3548965,0
2015-11-09,50.16,50.284,49.136,49.886,3243029,0
2015-11-10,49.638,50.483,49.573,50.416,3033959,0
2015-11-11,50.606,50.73,50.123,50.132,2358880,0
2015-11-12,49.827,49.97,49.401,49.503,2733831,0
2015-11-13,49.249,49.381,48.661,48.926,2796534,0
2015-11-16,48.027,48.376,47.314,48.178,5449955,0
2015-11-17,48.491,48.776,47.512,47.663,4829675,0
2015-11-18,47.922,48.113,47.483,48.009,4985824,0
2015-11-19,48.629,49.335,48.304,49.201,6458371,0
2015-11-20,49.372,49.585,49.077,49.239,4633122,0
2015-11-23,49.03,49.344,48.934,49.058,2529052,0
2015-11-24,47.846,48.246,47.474,48.103,7403461,0
2015-11-25,48.744,49.249,48.533,48.676,2978021,0
2015-11-27,48.791,48.848,48.324,48.533,1410080,0
2015-11-30,48.724,48.724,48.103,48.237,3634301,0
2015-12-01,48.81,49.192,48.495,49.126,5260292,0
2015-12-02,49.058,49.316,48.754,48.857,3158964,0
2015-12-03,49.077,49.144,46.92,47.073,5232493,0
2015-12-04,47.54,48.457,47.483,48.39,4322422,0
2015-12-07,48.695,48.924,47.999,48.37,3736330,0
2015-12-08,47.397,48.103,47.292,47.885,3591999,0
2015-12-09,47.866,48.513,47.761,48.029,5002793,0
2015-12-10,48.428,48.887,48.276,48.647,4118783,0
2015-12-11,47.913,48.916,47.836,48.39,7015832,0
2015-12-14,48.62,49.067,48.029,48.486,4471252,0
2015-12-15,49.269,49.994,48.963,49.792,4850168,0
2015-12-16,49.738,49.925,48.571,49.831,7649586,0
2015-12-17,49.639,49.861,48.046,48.171,6127423,0
2015-12-18,49.307,50.595,48.744,50.033,9041546,0
2015-12-21,51.006,51.703,50.91,51.492,5794202,0
2015-12-22,51.931,52.018,50.929,51.807,4951373,0
2015-12-23,52.018,52.141,51.501,51.626,3935886,0
2015-12-24,51.99,52.074,51.589,51.664,1764054,0
2015-12-28,51.427,51.951,51.367,51.731,3004583,0
2015-12-29,52.227,52.848,52.094,52.639,2787227,0
2015-12-30,53.001,53.239,52.505,52.542,3087116,0
2015-12-31,52.447,52.762,51.99,52.008,2377750,0
2016-01-04,51.703,51.759,50.805,51.741,4999904,0
2016-01-05,51.57,51.722,51.186,51.244,4761427,0
2016-01-06,50.509,51.649,50.462,51.091,5334035,0
2016-01-07,50.261,51.081,49.88,50.013,5140237,0
2016-01-08,51.214,51.244,49.555,49.688,5167186,0
2016-01-11,50.595,52.027,50.595,51.492,7356527,0
2016-01-12,51.97,52.408,51.501,52.199,6318110,0
2016-01-13,51.912,52.199,49.668,50.004,8094889,0
2016-01-14,49.307,49.812,47.913,49.585,9245034,0
2016-01-15,47.501,48.19,47.226,47.57,9545028,0
2016-01-19,48.523,48.934,46.386,46.843,11222713,0
2016-01-20,46.776,46.805,44.733,46.118,10566746,0
2016-01-21,46.28,47.599,46.089,47.322,8694097,0
2016-01-22,47.903,48.098,47.149,47.322,5145859,0
2016-01-25,47.302,47.54,46.472,46.586,5171422,0
2016-01-26,46.986,47.797,46.632,47.56,5812412,0
2016-01-27,48.181,48.276,45.583,45.87,7763571,0
2016-01-28,46.243,46.29,43.732,44.733,13281995,0
2016-01-29,44.81,45.946,44.78,45.946,9012605,0
2016-02-01,45.916,46.901,45.603,46.749,7392516,0
2016-02-02,45.106,45.164,42.49,43.035,16888649,0
2016-02-03,43.539,43.846,42.901,43.332,9057287,0
2016-02-04,43.436,43.641,42.785,43.446,8063547,0
2016-02-05,42.815,42.988,40.934,41.087,9525840,0
2016-02-08,40.38,40.562,38.967,40.018,12671473,0
2016-02-09,38.919,41.661,38.681,41.021,10266263,0
2016-02-10,41.47,42.548,41.344,41.441,7673565,0
2016-02-11,40.771,41.707,40.735,41.23,7021603,0
2016-02-12,41.317,42.142,40.897,42.061,5064664,0
2016-02-16,42.596,43.526,42.061,42.978,5389692,0
2016-02-17,43.469,44.351,43.37,44.13,6083128,0
2016-02-18,44.15,44.264,43.4,43.573,4537083,0
2016-02-19,43.593,44.735,43.082,44.583,5131544,0
2016-02-22,44.679,45.917,44.629,45.87,7029940,0
2016-02-23,45.89,46.687,45.774,46.226,6306834,0
2016-02-24,45.15,46.196,44.783,46.159,5496556,0
2016-02-25,46.168,46.725,46.091,46.619,4471655,0
2016-02-26,46.763,46.956,45.87,46.456,5025824,0
2016-02-29,46.446,46.918,46.072,46.091,4281800,0
2016-03-01,46.697,47.062,46.149,47.052,4545638,0
2016-03-02,46.792,46.965,46.072,46.283,4081498,0
2016-03-03,45.543,46.186,45.006,46.178,7531168,0
2016-03-04,46.159,46.308,45.581,46.1,5293637,0
2016-03-07,45.688,45.937,45.015,45.217,4796911,0
2016-03-08,45.053,45.298,44.515,44.554,5763527,0
2016-03-09,44.699,44.862,44.188,44.659,4136146,0
2016-03-10,44.583,45.548,43.958,44.495,4985946,0
2016-03-11,45.044,46.052,44.833,46.044,3801500,0
2016-03-14,46.206,46.755,46.12,46.246,3408066,0
2016-03-15,45.85,46.494,45.745,46.044,2572858,0
2016-03-16,45.88,47.128,45.688,46.928,3990961,0
2016-03-17,46.937,47.408,46.572,47.062,4640642,0
2016-03-18,47.043,47.964,47.004,47.696,6490168,0
2016-03-21,47.696,47.87,47.393,47.84,3052740,0
2016-03-22,46.072,46.937,46.072,46.85,7287445,0
2016-03-23,46.984,47.177,46.044,46.186,5529250,0
2016-03-24,46.33,47.108,46.034,47.014,4516138,0
2016-03-28,47.072,47.503,46.889,47.108,4369753,0
2016-03-29,47.196,47.825,47.128,47.706,4557055,0
2016-03-30,48.801,50.348,48.801,50.328,9901460,0
2016-03-31,50.252,50.984,50.118,50.713,8029570,0
2016-04-01,50.166,50.838,49.984,50.694,5605084,0
2016-04-04,50.742,51.133,50.478,50.964,3732357,0
2016-04-05,50.156,50.272,49.32,49.491,5734938,0
2016-04-06,49.897,50.041,49.417,49.964,4121954,0
2016-04-07,49.819,49.819,48.974,49.185,3096084,0
2016-04-08,49.695,49.695,49.027,49.147,3081756,0
2016-04-11,49.456,49.655,48.782,48.821,4138405,0
2016-04-12,49.283,49.387,48.839,49.233,3683075,0
2016-04-13,49.511,49.77,49.176,49.665,4698584,0
2016-04-14,49.645,49.95,49.051,49.561,2885025,0
2016-04-15,49.521,49.725,48.936,49.032,4929915,0
2016-04-18,49.839,49.944,48.243,48.858,5480397,0
2016-04-19,49.089,49.24,48.551,48.628,3385006,0
2016-04-20,48.638,48.773,47.964,48.089,3893736,0
2016-04-21,47.755,48.089,47.143,47.263,5548926,0
2016-04-22,47.186,48.042,46.254,46.619,5080266,0
2016-04-25,46.841,47.764,46.763,47.322,3752444,0
2016-04-26,47.254,47.755,46.928,47.216,3252443,0
2016-04-27,47.292,47.82,47.191,47.562,3590073,0
2016-04-28,46.889,47.547,46.715,46.812,4657084,0
2016-04-29,47.236,47.85,46.37,47.138,6116883,0
2016-05-02,47.408,47.88,47.398,47.601,3684947,0
2016-05-03,47.138,47.984,47.023,47.562,3890208,0
2016-05-04,47.196,47.466,47.043,47.244,3329649,0
2016-05-05,47.1,47.263,46.437,46.504,3346686,0
2016-05-06,46.534,47.365,46.278,47.302,3775513,0
2016-05-09,47.379,47.994,47.322,47.801,3447537,0
2016-05-10,47.216,48.522,46.484,48.426,6308045,0
2016-05-11,48.321,49.147,48.283,48.321,4237534,0
2016-05-12,48.898,49.293,48.542,49.06,4172916,0
2016-05-13,48.59,49.109,47.657,47.666,4715966,0
2016-05-16,47.755,48.224,47.706,48.042,4612219,0
2016-05-17,48.167,48.34,47.84,47.984,2583758,0
2016-05-18,47.994,48.542,47.88,48.368,3714249,0
2016-05-19,47.994,48.138,47.33,47.619,3546944,0
2016-05-20,47.954,48.35,47.85,48.081,3213803,0
2016-05-23,48.283,48.35,47.889,47.964,2271255,0
2016-05-24,48.263,49.06,48.205,48.849,2509500,0
2016-05-25,48.608,48.608,47.9,48.028,5368245,0
2016-05-26,47.106,47.194,45.772,46.052,11066678,0
2016-05-27,46.623,47.378,46.469,47.03,5611856,0
2016-05-31,47.03,47.253,45.985,46.197,6268594,0
2016-06-01,45.753,46.566,45.646,46.497,4699048,0
2016-06-02,46.332,46.778,46.155,46.768,3552865,0
2016-06-03,46.362,46.459,45.694,46.207,3461210,0
2016-06-06,45.578,45.859,45.318,45.549,4338285,0
2016-06-07,45.975,46.384,45.896,45.965,5222696,0
2016-06-08,45.879,46.305,45.704,46.14,3148137,0
2016-06-09,46.15,46.778,46.044,46.477,3634096,0
2016-06-10,45.608,45.81,45.403,45.627,3916879,0
2016-06-13,44.998,45.714,44.882,45.133,3782331,0
2016-06-14,44.582,45.114,44.544,45.018,4471888,0
2016-06-15,45.665,46.255,45.559,45.734,4333657,0
2016-06-16,45.258,45.985,44.872,45.936,3163456,0
2016-06-17,45.936,46.314,45.879,46.265,6078638,0
2016-06-20,47.92,48.045,46.807,46.933,5736281,0
2016-06-21,47.175,47.417,47.02,47.079,3176247,0
2016-06-22,47.281,47.793,47.175,47.281,3280386,0
2016-06-23,48.385,48.385,47.658,47.766,4351190,0
2016-06-24,43.991,45.665,43.507,44.176,11335278,0
2016-06-27,42.249,42.676,41.94,42.23,11255590,0
2016-06-28,43.691,44.669,41.553,42.318,14861606,0
2016-06-29,42.395,43.662,41.959,43.033,7788228,0
2016-06-30,42.695,42.916,42.355,42.771,6760153,0
2016-07-01,43.275,43.846,43.206,43.41,5840333,0
2016-07-05,42.976,42.976,42.153,42.337,6460607,0
2016-07-06,42.094,42.355,41.668,41.785,6401859,0
2016-07-07,42.23,42.936,42.143,42.404,5118917,0
2016-07-08,43.061,43.517,42.991,43.081,4321288,0
2016-07-11,43.507,44.213,43.498,44.156,5732733,0
2016-07-12,44.639,45.559,44.61,45.201,5076219,0
2016-07-13,45.53,45.849,45.046,45.143,3729281,0
2016-07-14,45.559,45.879,44.814,44.824,4139819,0
2016-07-15,44.301,44.321,43.305,43.856,6411393,0
2016-07-18,43.962,44.484,43.953,44.146,3174292,0
2016-07-19,44.195,44.398,43.565,43.671,3995871,0
2016-07-20,44.494,44.679,44.146,44.534,4365512,0
2016-07-21,44.446,44.595,43.71,43.856,3085898,0
2016-07-22,44.059,44.524,43.943,44.456,3970416,0
2016-07-25,44.427,44.998,44.417,44.814,3063788,0
2016-07-26,44.959,45.23,44.61,44.679,2841814,0
2016-07-27,44.834,44.979,44.572,44.824,3546032,0
2016-07-28,44.726,45.143,44.504,44.998,2675090,0
2016-07-29,45.191,45.433,44.979,45.211,4016829,0
2016-08-01,45.074,45.389,45.018,45.201,4437371,0
2016-08-02,44.689,45.143,43.624,43.799,7484477,0
2016-08-03,43.644,44.6,43.624,44.156,2920731,0
2016-08-04,44.186,44.904,44.186,44.669,2865172,0
2016-08-05,44.844,45.598,44.814,45.53,2651936,0
2016-08-08,45.308,45.588,44.909,44.979,2917208,0
2016-08-09,44.281,44.844,43.565,43.595,7839719,0
2016-08-10,43.74,43.981,43.555,43.971,5001712,0
2016-08-11,44.233,44.824,44.146,44.436,4785247,0
2016-08-12,44.436,44.689,44.33,44.553,3538220,0
2016-08-15,44.417,44.868,44.321,44.659,3561809,0
2016-08-16,44.649,45.143,44.591,45.074,3112847,0
2016-08-17,45.008,45.491,44.739,45.473,3583642,0
2016-08-18,45.346,45.385,44.839,45.258,3833272,0
2016-08-19,44.949,45.191,44.591,45.123,3237053,0
2016-08-22,45.037,45.433,44.814,45.394,3598184,0
2016-08-23,45.675,46.43,45.632,46.247,5308022,0
2016-08-24,46.275,46.479,46.046,46.099,5708299,0
2016-08-25,45.749,46.119,45.681,46.002,2824874,0
2016-08-26,46.109,46.466,45.72,45.914,5208075,0
2016-08-29,45.896,46.237,45.817,45.993,2427232,0
2016-08-30,45.866,46.26,45.866,46.217,2763950,0
2016-08-31,46.032,46.714,46.002,46.597,6010190,0
2016-09-01,46.841,47.474,46.801,47.474,4224778,0
2016-09-02,45.515,45.963,44.919,45.222,12416797,0
2016-09-06,44.725,45.105,44.551,44.717,5437780,0
2016-09-07,44.452,44.697,44.082,44.16,5214203,0
2016-09-08,44.052,44.306,43.624,43.731,6198907,0
2016-09-09,43.624,43.721,43.203,43.253,4749304,0
2016-09-12,43.039,44.228,43.001,44.082,3600600,0
2016-09-13,44.472,44.725,43.887,44.481,9992081,0
2016-09-14,44.521,45.222,44.15,45.065,6428675,0
2016-09-15,45.057,45.457,44.939,45.301,6531183,0
2016-09-16,45.311,45.467,44.833,45.085,7428173,0
2016-09-19,45.213,45.457,44.491,44.745,4830594,0
2016-09-20,44.939,45.369,44.773,45.029,5054356,0
2016-09-21,45.135,45.184,44.319,44.667,4627387,0
2016-09-22,45.029,45.69,45.029,45.661,4483042,0
2016-09-23,45.359,46.343,45.203,46.071,8486645,0
2016-09-26,46.754,47.036,44.647,45.301,10560714,0
2016-09-27,46.09,47.326,46.061,47.133,8045812,0
2016-09-28,47.367,47.611,46.861,47.553,6820728,0
2016-09-29,47.279,47.523,46.89,47.045,4656657,0
2016-09-30,47.328,47.991,47.241,47.592,4597046,0
2016-10-03,47.513,48.24,47.513,47.894,4450470,0
2016-10-04,48.069,48.391,47.785,47.951,4314333,0
2016-10-05,47.649,47.815,47.387,47.543,4173273,0
2016-10-06,47.474,47.908,47.465,47.602,3910970,0
2016-10-07,47.045,47.377,46.539,46.549,5162013,0
2016-10-10,46.343,46.695,46.285,46.315,3285344,0
2016-10-11,46.315,46.529,45.476,45.671,3600880,0
2016-10-12,45.281,45.827,45.065,45.525,4656053,0
2016-10-13,45.232,45.73,45.065,45.613,3794479,0
2016-10-14,45.66,45.807,44.949,44.989,4106105,0
2016-10-17,45.065,45.339,44.759,44.949,3074709,0
2016-10-18,45.467,45.807,45.335,45.349,2654482,0
2016-10-19,45.115,45.457,44.892,45.447,2594953,0
2016-10-20,45.331,46.066,45.256,46.012,4296546,0
2016-10-21,45.641,45.7,45.261,45.534,2924421,0
2016-10-24,45.467,45.944,45.417,45.817,3378132,0
2016-10-25,45.603,45.876,45.534,45.74,2891159,0
2016-10-26,45.378,45.983,45.359,45.963,3304157,0
2016-10-27,45.876,45.924,44.949,45.359,4790976,0
2016-10-28,46.285,47.629,45.876,47.231,6054879,0
2016-10-31,47.426,48.021,47.113,47.865,4484145,0
2016-11-01,47.855,48.049,46.724,47.201,3742308,0
2016-11-02,47.251,47.592,46.947,47.055,2364417,0
2016-11-03,47.455,47.649,46.924,47.103,2869776,0
2016-11-04,46.938,47.431,46.786,46.831,1687384,0
2016-11-07,47.347,47.795,47.143,47.757,2491198,0
2016-11-08,47.582,48.717,47.503,48.566,2575685,0
2016-11-09,47.709,48.308,47.221,48.117,4712942,0
2016-11-10,48.117,48.962,47.894,48.664,5096281,0
2016-11-11,48.469,48.898,48.254,48.566,3818908,0
2016-11-14,48.342,49.687,48.254,49.501,5721981,0
2016-11-15,49.717,49.717,49.133,49.687,2577610,0
2016-11-16,49.209,49.687,48.781,49.657,3776767,0
2016-11-17,49.657,50.35,49.581,50.204,3168484,0
2016-11-18,49.853,50.34,49.747,50.204,2333414,0
2016-11-21,50.165,50.33,49.833,49.97,3431592,0
2016-11-22,50.077,50.902,49.96,50.815,3800393,0
2016-11-23,51.059,51.462,50.775,51.334,3386657,0
2016-11-25,51.286,51.619,50.942,51.58,1527093,0
2016-11-28,51.129,51.305,50.638,51.099,2380168,0
2016-11-29,51.383,52.286,51.236,52.237,4230976,0
2016-11-30,51.423,51.452,50.343,50.461,5652769,0
2016-12-01,49.912,50.166,48.812,48.96,5931851,0
2016-12-02,49.097,49.695,48.92,49.469,5699950,0
2016-12-05,50.373,51.423,50.244,50.677,3865693,0
2016-12-06,51.001,51.717,50.872,51.609,3576853,0
2016-12-07,51.186,52.306,51.139,52.179,3926256,0
2016-12-08,52.031,52.384,51.805,51.943,4181338,0
2016-12-09,51.815,52.414,51.805,52.356,3194492,0
2016-12-12,51.511,51.57,50.725,51.168,3968973,0
2016-12-13,51.423,51.707,51.089,51.186,5457614,0
2016-12-14,51.58,52.021,51.33,51.443,3588212,0
2016-12-15,51.786,52.679,50.992,51.982,7124396,0
2016-12-16,51.482,51.56,50.451,50.548,6436449,0
2016-12-19,49.96,50.653,49.832,50.373,5133153,0
2016-12-20,50.805,52.134,50.431,51.52,6482169,0
2016-12-21,51.305,52.267,51.109,52.11,4645228,0
2016-12-22,52.012,52.18,51.119,51.443,2743856,0
2016-12-23,51.658,52.139,51.383,52.051,2395977,0
2016-12-27,52.021,52.424,51.668,51.668,1314779,0
2016-12-28,51.58,51.658,51.124,51.226,1985915,0
2016-12-29,51.373,51.491,51.01,51.029,1670824,0
2016-12-30,51.286,51.403,50.745,51.099,2367522,0
2017-01-03,51.266,51.55,50.785,51.176,3516040,0
2017-01-04,51.482,51.943,51.276,51.845,3228957,0
2017-01-05,52.07,52.993,51.845,52.718,4098006,0
2017-01-06,52.6,53.065,52.159,52.66,3731883,0
2017-01-09,52.384,52.954,52.365,52.699,2459175,0
2017-01-10,52.904,53.857,52.787,53.248,4276097,0
2017-01-11,53.287,53.681,53.071,53.552,3295571,0
2017-01-12,53.218,53.297,52.267,52.65,3180116,0
2017-01-13,52.483,52.757,52.208,52.473,1976702,0
2017-01-17,52.493,52.493,51.771,52.11,2789699,0
2017-01-18,51.815,52.738,51.678,52.61,3245928,0
2017-01-19,52.61,53.14,52.433,52.463,2203990,0
2017-01-20,52.541,52.954,52.046,52.316,2716169,0
2017-01-23,52.346,52.827,52.051,52.777,2425937,0
2017-01-24,52.728,53.695,52.67,53.524,2580421,0
2017-01-25,53.69,54.853,53.641,54.799,5209428,0
2017-01-26,55.76,56.723,55.408,55.879,5807423,0
2017-01-27,55.888,55.927,55.075,55.25,2977500,0
2017-01-30,54.966,55.103,54.495,54.613,3340673,0
2017-01-31,54.613,54.613,53.739,54.357,3021829,0
2017-02-01,54.249,54.671,54.009,54.446,1988685,0
2017-02-02,54.426,54.436,54.057,54.289,1542853,0
2017-02-03,54.397,54.691,54.191,54.259,1603215,0
2017-02-06,54.062,54.549,54.004,54.475,1494531,0
2017-02-07,54.534,54.613,54.171,54.426,1579206,0
2017-02-08,54.671,54.75,54.328,54.564,1756428,0
2017-02-09,54.446,55.436,54.426,55.27,3344896,0
2017-02-10,54.985,55.289,54.848,55.212,2658140,0
2017-02-13,55.584,55.879,55.389,55.417,2738623,0
2017-02-14,55.486,55.593,55.242,55.329,2807366,0
2017-02-15,54.995,55.486,54.583,55.436,3250230,0
2017-02-16,55.299,55.417,54.671,54.995,2724805,0
2017-02-17,54.731,54.77,54.191,54.377,4028459,0
2017-02-21,54.505,55.035,54.21,54.858,2832160,0
2017-02-22,54.69,55.036,54.077,54.818,3670304,0
2017-02-23,55.924,56.182,55.164,55.234,4431564,0
2017-02-24,55.204,55.43,54.907,55.342,3631254,0
2017-02-27,55.421,55.44,55.027,55.362,3521336,0
2017-02-28,55.53,55.715,55.244,55.263,2574024,0
2017-03-01,55.816,56.019,55.49,55.806,2716163,0
2017-03-02,55.846,55.974,55.402,55.876,1875742,0
2017-03-03,55.57,55.618,54.838,55.036,3293393,0
2017-03-06,54.917,55.184,54.394,55.056,2788746,0
2017-03-07,54.967,55.076,54.651,54.848,2199018,0
2017-03-08,55.095,55.197,54.809,54.848,2374290,0
2017-03-09,55.095,55.56,55.006,55.51,2523945,0
2017-03-10,55.944,56.755,55.915,56.507,3766759,0
2017-03-13,56.655,56.715,56.359,56.409,2392023,0
2017-03-14,56.359,56.597,56.034,56.29,2350847,0
2017-03-15,56.349,56.833,56.201,56.665,2418867,0
2017-03-16,56.567,56.883,56.478,56.833,2197720,0
2017-03-17,57.041,57.249,56.873,56.933,3843729,0
2017-03-20,57.051,57.139,56.843,57.051,1961149,0
2017-03-21,57.653,58.038,56.981,57.081,4067199,0
2017-03-22,56.873,57.718,56.389,57.574,5605542,0
2017-03-23,57.752,58.226,57.713,57.801,3684123,0
2017-03-24,58.098,58.394,57.673,57.88,4587635,0
2017-03-27,57.752,58.216,57.347,58.147,4421427,0
2017-03-28,59.145,59.5,58.276,58.532,7410157,0
2017-03-29,58.364,58.64,57.826,58.236,4163369,0
2017-03-30,58.64,58.67,58.325,58.562,4840101,0
2017-03-31,58.444,58.542,58.142,58.186,3477935,0
2017-04-03,58.276,58.325,57.703,57.999,4426891,0
2017-04-04,58.137,58.334,57.688,57.92,4536038,0
2017-04-05,57.979,58.464,57.623,58.078,3397840,0
2017-04-06,57.91,58.632,57.574,58.334,3597255,0
2017-04-07,58.236,58.459,57.831,57.89,4785205,0
2017-04-10,58.078,58.266,57.574,57.722,2924285,0
2017-04-11,58.028,58.118,56.823,57.071,4126913,0
2017-04-12,57.515,57.555,56.765,57.021,3949860,0
2017-04-13,57.061,57.623,56.72,56.765,3238949,0
2017-04-17,57.001,57.782,56.685,57.742,3019153,0
2017-04-18,57.861,57.94,57.259,57.653,4425867,0
2017-04-19,58.108,58.325,57.722,57.96,3180163,0
2017-04-20,58.334,58.75,58.196,58.483,2979762,0
2017-04-21,58.414,58.7,58.083,58.236,2220394,0
2017-04-24,59.174,59.313,58.71,58.888,3064415,0
2017-04-25,59.263,59.53,59.189,59.293,2572169,0
2017-04-26,59.451,59.945,59.293,59.807,3714016,0
2017-04-27,60.153,60.512,60.123,60.231,3315545,0
2017-04-28,60.853,61.732,60.685,61.012,4907398,0
2017-05-01,61.021,62.374,60.834,61.782,3523043,0
2017-05-02,61.782,62.088,61.506,61.93,2915532,0
2017-05-03,61.93,62.029,61.634,61.87,2286761,0
2017-05-04,62.345,62.631,62.113,62.197,3148813,0
2017-05-05,62.513,62.602,62.068,62.246,2263852,0
2017-05-08,62.197,62.374,61.861,61.96,2221460,0
2017-05-09,62.197,62.463,62.068,62.444,2710913,0
2017-05-10,62.148,62.256,61.278,61.377,4630561,0
2017-05-11,61.16,61.396,60.883,61.229,2394901,0
2017-05-12,61.12,61.12,60.301,60.439,2848046,0
2017-05-15,60.281,60.359,59.995,60.163,2769627,0
2017-05-16,60.439,60.824,60.241,60.449,3211547,0
2017-05-17,60.251,60.399,58.947,59.016,3391006,0
2017-05-18,59.865,60.735,59.53,60.291,3246923,0
2017-05-19,60.824,61.061,60.32,60.745,2919257,0
2017-05-22,61.09,61.476,60.962,61.288,2091512,0
2017-05-23,61.328,61.377,60.873,61.16,2161600,0
2017-05-24,61.577,61.716,61.299,61.657,2489948,0
2017-05-25,62.154,62.686,62.124,62.402,2397804,0
2017-05-26,62.502,63.078,62.462,62.989,1892720,0
2017-05-30,62.899,63.675,62.88,63.367,2232481,0
2017-05-31,63.565,63.953,63.267,63.695,3432155,0
2017-06-01,63.933,65.116,63.814,65.017,3600059,0
2017-06-02,65.514,66.091,65.012,65.087,5265854,0
2017-06-05,64.808,64.898,64.43,64.679,3074664,0
2017-06-06,64.52,64.589,63.933,63.953,3106080,0
2017-06-07,64.49,64.49,63.804,63.923,5133016,0
2017-06-08,63.973,64.241,63.685,63.953,3246500,0
2017-06-09,63.824,63.864,62.412,62.969,3218860,0
2017-06-12,62.899,63.218,62.303,63.218,3087105,0
2017-06-13,63.625,64.132,63.496,63.685,2483750,0
2017-06-14,64.43,64.908,64.082,64.381,3634493,0
2017-06-15,63.913,65.136,63.695,65.116,2715408,0
2017-06-16,65.067,65.285,64.714,65.256,3860074,0
2017-06-19,65.564,65.981,65.295,65.932,2863024,0
2017-06-20,65.932,66.051,65.206,65.315,2406668,0
2017-06-21,65.594,66.23,65.509,66.041,3523513,0
2017-06-22,65.733,66.906,65.275,65.305,6074654,0
2017-06-23,65.464,66.17,65.415,66.061,4023667,0
2017-06-26,66.13,66.667,65.584,65.613,3390489,0
2017-06-27,65.514,65.683,64.639,64.669,3032159,0
2017-06-28,65.395,65.917,65.395,65.713,2592888,0
2017-06-29,65.643,65.713,64.619,64.768,2792212,0
2017-06-30,65.325,65.603,65.067,65.186,2614584,0
2017-07-03,65.265,65.951,64.858,64.868,1783822,0
2017-07-05,65.206,66.319,65.146,66.15,2528652,0
2017-07-06,65.295,65.643,64.838,65.096,2963974,0
2017-07-07,65.385,66.091,65.246,65.444,3233740,0
2017-07-10,65.425,65.623,65.345,65.454,2116583,0
2017-07-11,65.116,65.434,64.689,65.365,2831348,0
2017-07-12,65.713,65.912,65.534,65.584,1831300,0
2017-07-13,65.594,66.011,65.514,65.782,2450295,0
2017-07-14,65.713,65.763,65.186,65.365,1961556,0
2017-07-17,65.673,66.791,65.355,66.627,2857876,0
2017-07-18,66.439,66.856,66.11,66.359,3077178,0
2017-07-19,66.498,66.707,66.21,66.379,2229353,0
2017-07-20,66.588,67.398,66.558,67.184,2428542,0
2017-07-21,66.816,67.164,66.548,66.608,2772006,0
2017-07-24,66.737,66.956,66.518,66.598,2221855,0
2017-07-25,67.224,67.403,66.687,66.757,2287609,0
2017-07-26,66.866,66.876,66.081,66.309,2795409,0
2017-07-27,66.956,67.005,65.524,65.951,3839089,0
2017-07-28,65.882,66.25,65.663,66.011,2046418,0
2017-07-31,66.558,67.134,66.24,66.389,3658741,0
2017-08-01,67.771,67.89,66.876,67.085,4131044,0
2017-08-02,67.512,67.602,66.667,67.105,3658524,0
2017-08-03,66.717,67.622,66.717,67.025,3244382,0
2017-08-04,67.134,67.87,67.025,67.413,2717599,0
2017-08-07,67.632,67.721,67.294,67.602,2138802,0
2017-08-08,67.651,68.467,67.532,67.632,3565917,0
2017-08-09,67.453,68.139,67.303,67.761,4254182,0
2017-08-10,67.603,67.661,66.946,66.985,3762514,0
2017-08-11,67.194,67.303,66.702,67.085,3339951,0
2017-08-14,67.85,68.079,67.562,67.632,2886037,0
2017-08-15,68.158,68.829,68.109,68.308,2888847,0
2017-08-16,68.496,68.75,68.119,68.467,2292903,0
2017-08-17,68.407,68.417,67.045,67.115,2739398,0
2017-08-18,67.194,67.507,66.806,67.065,2813705,0
2017-08-21,67.274,68.183,67.125,68.099,2452468,0
2017-08-22,67.979,68.288,67.552,67.89,2515665,0
2017-08-23,67.74,68.045,67.67,67.72,1888016,0
2017-08-24,68.14,68.425,67.905,68.18,1682496,0
2017-08-25,68.25,68.575,68.02,68.17,1730940,0
2017-08-28,68.17,68.615,68.17,68.55,1713846,0
2017-08-29,67.79,68.21,67.5,68.11,1978555,0
2017-08-30,68.17,68.665,68.17,68.54,1411753,0
2017-08-31,68.89,69.55,68.81,69.48,3059965,0
2017-09-01,69.82,69.89,69.03,69.13,1683163,0
2017-09-05,68.77,68.88,65.95,66.97,7021962,0
2017-09-06,66.41,67.37,66.25,66.96,3573433,0
2017-09-07,66.97,67.19,65.6,65.66,4907582,0
2017-09-08,65.75,66.05,65.07,65.57,6086931,0
2017-09-11,66.93,68.03,66.8,67.65,6671166,0
2017-09-12,67.82,68.18,67.63,68.18,2635565,0
2017-09-13,67.91,68.45,67.841,68.42,2302849,0
2017-09-14,67.9,69.08,67.85,68.74,3187373,0
2017-09-15,67.27,67.34,65.08,65.94,10343347,0
2017-09-18,65.5,66.09,64.93,65.19,4840346,0
2017-09-19,65.2,65.56,64.64,65.22,3908635,0
2017-09-20,65.24,65.31,63.94,64.48,3769332,0
2017-09-21,64.67,64.94,64.2,64.45,3890214,0
2017-09-22,64.5,64.635,63.86,64.33,3513112,0
2017-09-25,63.81,64.38,63.08,63.5,5017447,0
2017-09-26,64.96,66.25,64.78,65.32,6144155,0
2017-09-27,65.3,65.68,63.55,63.68,3947168,0
2017-09-28,63.12,64.4,63.01,64.37,4009007,0
2017-09-29,64.34,64.78,63.77,64.57,3477473,0
2017-10-02,64.06,64.55,63.91,64.43,3339281,0
2017-10-03,64.21,64.6,63.9,64.1,4082265,0
2017-10-04,64.5,65.42,64.45,65.19,4005688,0
2017-10-05,64.96,66.17,64.92,65.91,4504393,0
2017-10-06,65.92,66.16,65.1925,65.63,3411248,0
2017-10-09,65.61,66.48,65.38,66.45,3157086,0
2017-10-10,66.64,67.38,66.5614,67.08,3571514,0
2017-10-11,67.13,67.42,66.92,67.2,2879771,0
2017-10-12,66.97,67.44,66.78,66.86,2749325,0
2017-10-13,67.38,68.02,67,67.94,2997989,0
2017-10-16,67.64,68.32,67.3,68.24,2466186,0
2017-10-17,67.83,68.5,67.82,68.13,1836980,0
2017-10-18,68.16,68.16,67.05,67.46,2605676,0
2017-10-19,67.33,67.36,65.64,65.79,4742765,0
2017-10-20,66.29,66.67,65.71,65.88,2640156,0
2017-10-23,65.8,66.23,65.56,66.1,2142904,0
2017-10-24,66.22,66.42,65.93,66.42,2250189,0
2017-10-25,66.41,66.67,65.72,65.84,2530606,0
2017-10-26,66.24,66.875,66.24,66.6,2149513,0
2017-10-27,66.5,67.72,66.02,67.21,2741526,0
2017-10-30,67.24,67.33,65.985,66.02,2255551,0
2017-10-31,66.16,66.8,66.06,66.39,2589103,0
2017-11-01,66.58,66.66,64.145,64.57,5136425,0
2017-11-02,64.57,65.677,64.18,65.2,5120067,0
2017-11-03,65.33,65.64,65.21,65.43,1719060,0
2017-11-06,65.37,66.4,65.37,65.67,3233243,0
2017-11-07,66.87,66.87,66,66.38,3574956,0
2017-11-08,65.89,66.06,65.16,65.93,2530411,0
2017-11-09,65.67,66.46,65.59,66.18,2708678,0
2017-11-10,65.79,66.05,63.6,64.66,4344286,0
