Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,6.0025,6.0025,5.9041,5.9041,38174,0
1990-03-27,5.9399,6.0025,5.9041,5.9041,51734,0
1990-03-28,5.8682,5.9041,5.8682,5.8682,20593,0
1990-03-29,5.8682,5.9399,5.8413,5.886,934253,0
1990-03-30,5.8413,5.9399,5.8413,5.9399,870964,0
1990-04-02,5.9399,5.9399,5.8413,5.9041,214978,0
1990-04-03,5.8413,5.9399,5.8413,5.8591,191370,0
1990-04-04,5.8682,5.9041,5.8053,5.9041,126578,0
1990-04-05,5.8413,5.8413,5.5188,5.5188,405347,0
1990-04-06,5.5906,5.5906,5.4559,5.5099,1327039,0
1990-04-09,5.4559,5.5546,5.4559,5.5546,176302,0
1990-04-10,5.5188,5.5546,5.4919,5.5188,166760,0
1990-04-11,5.4559,5.5188,5.4559,5.4559,176302,0
1990-04-12,5.5188,5.5546,5.4919,5.5188,688636,0
1990-04-16,5.4919,5.6174,5.4919,5.5546,433473,0
1990-04-17,5.5546,5.6174,5.5546,5.5906,104978,0
1990-04-18,5.5546,5.5906,5.5188,5.5188,34658,0
1990-04-19,5.5188,5.5546,5.4292,5.4919,446031,0
1990-04-20,5.4292,5.4559,5.3931,5.4559,40181,0
1990-04-23,5.4559,5.4559,5.3666,5.3931,157720,0
1990-04-24,5.4113,5.4292,5.3666,5.3666,148175,0
1990-04-25,5.3931,5.3931,5.3039,5.3666,208952,0
1990-04-26,5.3304,5.3304,5.1783,5.2052,978451,0
1990-04-27,5.2678,5.2678,5.1783,5.2052,792606,0
1990-04-30,5.2052,5.2052,5.1066,5.1066,376214,0
1990-05-01,5.1783,5.1783,5.0171,5.0438,661511,0
1990-05-02,5.0438,5.0438,5.0171,5.0438,760462,0
1990-05-03,5.0438,5.0799,5.0171,5.0799,865439,0
1990-05-04,5.0799,5.1066,5.0438,5.1066,999551,0
1990-05-07,5.1066,5.1425,5.1066,5.1425,188355,0
1990-05-08,5.1425,5.1425,5.1066,5.1246,354614,0
1990-05-09,5.1425,5.1425,5.0171,5.0171,263201,0
1990-05-10,5.0171,5.0799,4.8287,4.9811,2186455,0
1990-05-11,4.9811,5.1066,4.9811,5.0978,1235625,0
1990-05-14,5.1425,5.2052,5.1066,5.1604,546991,0
1990-05-15,5.2052,5.2678,5.1066,5.2678,1127131,0
1990-05-16,5.2678,5.3304,5.2052,5.2678,247126,0
1990-05-17,5.2678,5.3304,5.2678,5.3304,344065,0
1990-05-18,5.3666,5.4292,5.3304,5.3931,659504,0
1990-05-21,5.3931,5.4292,5.3304,5.4292,976447,0
1990-05-22,5.4559,5.4559,5.3931,5.4559,142649,0
1990-05-23,5.4559,5.5906,5.4292,5.5906,195889,0
1990-05-24,5.5906,5.6174,5.5546,5.5906,567588,0
1990-05-25,5.5906,5.6799,5.5188,5.6352,471142,0
1990-05-29,5.6799,5.6799,5.5906,5.6531,92924,0
1990-05-30,5.6352,5.6799,5.6174,5.6799,312420,0
1990-05-31,5.6531,5.7426,5.6174,5.6799,221008,0
1990-06-01,5.7426,5.7426,5.6799,5.716,268724,0
1990-06-04,5.6799,5.8053,5.6799,5.7788,198401,0
1990-06-05,5.8413,6.0294,5.8053,5.9399,661008,0
1990-06-06,5.9399,6.0922,5.9399,6.0655,275758,0
1990-06-07,6.0922,6.0922,6.0025,6.0116,201916,0
1990-06-08,6.0025,6.0655,6.0025,6.0473,79862,0
1990-06-11,6.0473,6.1458,6.0206,6.0833,100960,0
1990-06-12,6.0833,6.1458,6.0833,6.1458,210959,0
1990-06-13,6.1458,6.1458,6.0206,6.0833,336531,0
1990-06-14,6.0384,6.0473,5.9846,5.9846,850370,0
1990-06-15,6.0206,6.0206,5.886,5.886,239089,0
1990-06-18,5.8591,5.922,5.8591,5.922,15568,0
1990-06-19,5.8591,5.922,5.7967,5.8591,127078,0
1990-06-20,5.886,5.886,5.8234,5.8234,84385,0
1990-06-21,5.8234,5.886,5.7967,5.886,175801,0
1990-06-22,5.8234,5.9579,5.8234,5.9579,298357,0
1990-06-25,5.922,5.9579,5.886,5.9579,274245,0
1990-06-26,5.9579,5.9579,5.886,5.9579,291828,0
1990-06-27,5.9399,5.9846,5.922,5.9399,322467,0
1990-06-28,5.9579,6.0206,5.9579,6.0206,295844,0
1990-06-29,6.0473,6.0473,5.9846,5.9846,128084,0
1990-07-02,5.9579,6.0206,5.9579,6.0206,135617,0
1990-07-03,5.9579,6.0206,5.9579,6.0206,371192,0
1990-07-05,5.9579,6.0025,5.9579,6.0025,46711,0
1990-07-06,5.9579,5.9846,5.922,5.9579,120048,0
1990-07-09,5.922,5.9846,5.922,5.9846,34658,0
1990-07-10,5.922,5.9579,5.8234,5.8234,84886,0
1990-07-11,5.886,5.922,5.8234,5.886,84886,0
1990-07-12,5.8591,5.9579,5.8591,5.9579,96941,0
1990-07-13,5.886,5.922,5.8234,5.8772,166760,0
1990-07-16,5.8234,5.8234,5.6352,5.7246,270734,0
1990-07-17,5.7246,5.7967,5.7246,5.7967,181323,0
1990-07-18,5.7246,5.7967,5.7246,5.7967,110001,0
1990-07-19,5.7967,5.7967,5.7246,5.7246,80369,0
1990-07-20,5.7967,5.8234,5.7967,5.7967,43698,0
1990-07-23,5.7608,5.7967,5.6621,5.6978,223516,0
1990-07-24,5.6621,5.7246,5.6621,5.6621,103974,0
1990-07-25,5.6621,5.7246,5.6621,5.6978,21095,0
1990-07-26,5.7608,5.7608,5.6978,5.7246,438498,0
1990-07-27,5.6978,5.7246,5.5366,5.6352,147673,0
1990-07-30,5.5008,5.5008,5.3398,5.4025,254158,0
1990-07-31,5.3756,5.4025,5.2771,5.3127,255663,0
1990-08-01,5.25,5.2771,5.0888,5.1783,458588,0
1990-08-02,5.0888,5.2141,4.9543,4.9543,403837,0
1990-08-03,4.9543,5.0171,4.8287,4.9901,459090,0
1990-08-06,4.9901,5.1156,4.8287,5.1156,337533,0
1990-08-07,5.1783,5.1783,5.053,5.053,851373,0
1990-08-08,5.1514,5.1514,5.0888,5.1514,63792,0
1990-08-09,5.1514,5.2141,5.0888,5.2141,103974,0
1990-08-10,5.2141,5.2141,5.0888,5.0888,78357,0
1990-08-13,5.053,5.0888,4.9901,5.053,172786,0
1990-08-14,5.1156,5.1156,5.053,5.053,184843,0
1990-08-15,5.1156,5.1156,4.9901,5.053,195889,0
1990-08-16,5.0171,5.0888,4.9276,4.9901,180320,0
1990-08-17,4.8916,4.9543,4.766,4.8287,134614,0
1990-08-20,4.8556,4.8916,4.7931,4.8556,38678,0
1990-08-21,4.7931,4.8916,4.7304,4.8287,200414,0
1990-08-22,4.8287,4.8556,4.7931,4.7931,88400,0
1990-08-23,4.766,4.7931,4.6499,4.6945,258678,0
1990-08-24,4.6318,4.7304,4.6318,4.7304,121553,0
1990-08-27,4.7931,4.8556,4.766,4.7931,154205,0
1990-08-28,4.8287,4.8556,4.7931,4.8556,112010,0
1990-08-29,4.8287,4.9276,4.8287,4.8916,116531,0
1990-08-30,4.9276,5.0171,4.8556,4.8556,243610,0
1990-08-31,4.8556,4.8916,4.8287,4.8916,42192,0
1990-09-04,4.8556,4.8556,4.766,4.7749,141143,0
1990-09-05,4.766,4.8287,4.7304,4.7304,374706,0
1990-09-06,4.7304,4.7931,4.6945,4.6945,259681,0
1990-09-07,4.668,4.7304,4.6318,4.7304,66304,0
1990-09-10,4.82,4.82,4.7213,4.7842,407355,0
1990-09-11,4.7842,4.7842,4.7213,4.7842,28632,0
1990-09-12,4.7842,4.7842,4.5514,4.6856,259179,0
1990-09-13,4.6227,4.6856,4.6227,4.6499,267218,0
1990-09-14,4.6499,4.6856,4.5514,4.6227,207947,0
1990-09-17,4.5514,4.6227,4.4883,4.5514,451052,0
1990-09-18,4.4883,4.6227,4.4883,4.6227,182833,0
1990-09-19,4.5871,4.6227,4.5871,4.5871,97442,0
1990-09-20,4.5871,4.6499,4.5871,4.6227,163744,0
1990-09-21,4.5514,4.6227,4.5514,4.6227,127580,0
1990-09-24,4.5871,4.6499,4.5514,4.5871,47716,0
1990-09-25,4.6499,4.6499,4.5514,4.5514,50729,0
1990-09-26,4.6499,4.6499,4.4883,4.5514,310414,0
1990-09-27,4.5243,4.5243,4.2287,4.2915,461100,0
1990-09-28,4.2915,4.4257,4.2557,4.4257,412880,0
1990-10-01,4.4527,4.6499,4.4257,4.6227,200915,0
1990-10-02,4.6227,4.6856,4.6227,4.6856,173791,0
1990-10-03,4.6499,4.6856,4.6227,4.6227,33654,0
1990-10-04,4.6227,4.6499,4.5871,4.5871,71826,0
1990-10-05,4.5514,4.6227,4.4883,4.5871,51734,0
1990-10-08,4.6499,4.7842,4.6227,4.6499,169774,0
1990-10-09,4.6227,4.6499,4.4527,4.4527,130095,0
1990-10-10,4.4257,4.4527,4.3901,4.4257,96941,0
1990-10-11,4.4257,4.5243,4.3901,4.4527,59270,0
1990-10-12,4.4883,4.4883,4.4257,4.4257,137628,0
1990-10-15,4.4527,4.5514,4.4527,4.4883,104475,0
1990-10-16,4.5243,4.5243,4.354,4.5243,250641,0
1990-10-17,4.4527,4.5871,4.4527,4.5243,141143,0
1990-10-18,4.5335,4.5871,4.5243,4.5871,133106,0
1990-10-19,4.6227,4.6856,4.5871,4.6856,163744,0
1990-10-22,4.6856,4.9184,4.6499,4.847,207947,0
1990-10-23,4.847,4.9811,4.847,4.847,147165,0
1990-10-24,4.847,4.847,4.7842,4.82,92924,0
1990-10-25,4.8021,4.847,4.6499,4.7485,97944,0
1990-10-26,4.6499,4.6856,4.6227,4.6227,121054,0
1990-10-29,4.6227,4.7842,4.6227,4.6856,91917,0
1990-10-30,4.6856,4.7213,4.6499,4.6499,206439,0
1990-10-31,4.7213,4.7842,4.6856,4.7485,171779,0
1990-11-01,4.6856,4.7213,4.6856,4.6856,71327,0
1990-11-02,4.6856,4.7842,4.6856,4.7485,266212,0
1990-11-05,4.82,4.847,4.7485,4.7842,257171,0
1990-11-06,4.82,4.8828,4.7485,4.8287,272239,0
1990-11-07,4.8828,4.8828,4.82,4.847,93425,0
1990-11-08,4.8647,4.9184,4.82,4.847,155206,0
1990-11-09,4.9454,5.0261,4.8828,4.9634,284292,0
1990-11-12,5.0081,5.1425,4.9454,5.1425,181323,0
1990-11-13,5.1783,5.1783,4.9811,5.0081,192879,0
1990-11-14,5.0799,5.1425,4.9811,5.1425,77854,0
1990-11-15,5.0799,5.1425,5.0438,5.1066,89909,0
1990-11-16,5.1066,5.1066,4.9811,5.0438,50729,0
1990-11-19,5.0261,5.0799,4.9811,4.9811,56754,0
1990-11-20,4.9811,5.0081,4.9184,5.0081,137628,0
1990-11-21,4.9454,5.0081,4.9184,4.9454,115526,0
1990-11-23,4.9454,5.0081,4.9454,4.9454,11050,0
1990-11-26,4.9454,4.9811,4.9184,4.9811,182329,0
1990-11-27,4.9454,5.0438,4.9454,5.0438,78357,0
1990-11-28,5.0438,5.1066,5.0438,5.0618,99955,0
1990-11-29,5.1066,5.1066,5.0081,5.0081,1005577,0
1990-11-30,5.1066,5.1066,4.9811,5.0081,58770,0
1990-12-03,5.0438,5.0799,5.0438,5.0618,37667,0
1990-12-04,5.0799,5.1066,5.0438,5.1066,2069922,0
1990-12-05,5.1066,5.3039,5.0978,5.3039,1941336,0
1990-12-06,5.4025,5.5994,5.3756,5.5366,1014117,0
1990-12-07,5.5366,5.5994,5.474,5.5008,916674,0
1990-12-10,5.5546,5.5906,5.4559,5.4919,367172,0
1990-12-11,5.4559,5.5276,5.4559,5.5276,152695,0
1990-12-12,5.4919,5.6892,5.4919,5.6531,456076,0
1990-12-13,5.6892,5.7874,5.6531,5.6892,568086,0
1990-12-14,5.6892,5.7246,5.6082,5.6892,1080416,0
1990-12-17,5.5546,5.6082,5.4919,5.5276,182833,0
1990-12-18,5.5276,5.6531,5.5276,5.5906,179316,0
1990-12-19,5.6892,5.7246,5.6264,5.6264,147165,0
1990-12-20,5.6264,5.6892,5.6082,5.6892,710734,0
1990-12-21,5.6264,5.7608,5.6264,5.7608,678085,0
1990-12-24,5.7246,5.7874,5.7246,5.7246,43197,0
1990-12-26,5.7246,5.7874,5.7246,5.7246,156211,0
1990-12-27,5.7246,5.7874,5.6531,5.6531,270234,0
1990-12-28,5.6264,5.6531,5.5546,5.5906,534934,0
1990-12-31,5.5546,5.6264,5.5276,5.6082,56754,0
1991-01-02,5.5546,5.6531,5.5546,5.5906,470141,0
1991-01-03,5.5546,5.6264,5.5546,5.5906,186849,0
1991-01-04,5.5906,5.6264,5.5546,5.6082,240596,0
1991-01-07,5.5546,5.6264,5.5546,5.5906,181323,0
1991-01-08,5.5906,5.6531,5.5546,5.6264,235072,0
1991-01-09,5.6264,5.7608,5.6264,5.6264,343565,0
1991-01-10,5.6264,5.6892,5.6264,5.6264,83881,0
1991-01-11,5.6264,5.7426,5.6264,5.7071,340549,0
1991-01-14,5.6892,5.7246,5.6531,5.6531,254659,0
1991-01-15,5.6531,5.7874,5.6531,5.7608,452058,0
1991-01-16,5.7246,5.8234,5.6892,5.7874,247628,0
1991-01-17,5.922,5.9579,5.8591,5.8591,323973,0
1991-01-18,5.886,5.922,5.8234,5.8234,48216,0
1991-01-21,5.8234,5.886,5.7608,5.886,465617,0
1991-01-22,5.8234,5.9579,5.8234,5.8591,997038,0
1991-01-23,5.8591,5.9579,5.8234,5.8591,651468,0
1991-01-24,5.8772,5.922,5.8591,5.886,628861,0
1991-01-25,5.8591,6.0206,5.8591,5.9757,325482,0
1991-01-28,5.9579,6.0563,5.922,6.0384,504293,0
1991-01-29,6.0206,6.1192,6.0206,6.0563,349089,0
1991-01-30,6.1192,6.4415,6.0741,6.4415,1021145,0
1991-01-31,6.4237,6.4864,6.3521,6.4237,609274,0
1991-02-01,6.4237,6.6562,6.4237,6.4864,1458138,0
1991-02-04,6.4864,6.7192,6.4864,6.6562,782561,0
1991-02-05,6.6923,6.7551,6.5579,6.5579,778043,0
1991-02-06,6.5222,6.6562,6.5222,6.5222,410871,0
1991-02-07,6.5222,6.7192,6.5222,6.5755,610779,0
1991-02-08,6.6209,6.6562,6.5579,6.6209,242603,0
1991-02-11,6.6209,6.8894,6.6209,6.8537,1103022,0
1991-02-12,6.7909,6.8537,6.7551,6.7909,423929,0
1991-02-13,6.8091,6.9072,6.7551,6.9072,249636,0
1991-02-14,6.9253,6.9879,6.8894,6.9253,743884,0
1991-02-15,6.9523,6.9523,6.8894,6.9253,333015,0
1991-02-19,6.9523,6.9523,6.8894,6.9253,293837,0
1991-02-20,6.9523,6.9523,6.8894,6.9253,256163,0
1991-02-21,6.9523,6.9523,6.8894,6.9253,375209,0
1991-02-22,6.8894,7.024,6.8894,6.9879,489729,0
1991-02-25,6.9879,7.1581,6.9523,6.9879,251143,0
1991-02-26,6.9253,7.024,6.9253,6.9253,419913,0
1991-02-27,6.9253,7.024,6.9253,7.024,242603,0
1991-02-28,6.97,7.024,6.9523,7.024,318448,0
1991-03-01,6.9523,7.1226,6.9523,7.1226,315939,0
1991-03-04,7.1581,7.2209,7.1226,7.1405,514844,0
1991-03-05,7.1851,7.3555,7.1851,7.3195,664523,0
1991-03-06,7.3555,7.5164,7.3555,7.418,778545,0
1991-03-07,7.4538,7.4898,7.418,7.4538,159225,0
1991-03-08,7.4898,7.4898,7.3195,7.3377,755439,0
1991-03-11,7.3732,7.4091,7.2747,7.3106,1033707,0
1991-03-12,7.3106,7.3106,7.1405,7.1763,965895,0
1991-03-13,7.1405,7.203,7.0418,7.1763,329499,0
1991-03-14,7.203,7.2387,7.1045,7.1405,203426,0
1991-03-15,7.1405,7.203,7.1045,7.1045,49729,0
1991-03-18,7.1045,7.1405,7.0418,7.0418,107991,0
1991-03-19,7.0687,7.0687,6.9072,6.9342,283790,0
1991-03-20,6.9342,7.0061,6.9072,6.9072,80369,0
1991-03-21,6.9342,6.97,6.9072,6.9072,55754,0
1991-03-22,6.8717,6.9342,6.8717,6.9072,103974,0
1991-03-25,6.97,7.1045,6.9342,7.0687,256163,0
1991-03-26,7.1581,7.2387,7.1045,7.2209,157720,0
1991-03-27,7.2387,7.3106,7.203,7.2567,488724,0
1991-03-28,7.2747,7.3106,7.203,7.3106,162241,0
1991-04-01,7.3106,7.3106,7.203,7.2747,441005,0
1991-04-02,7.2387,7.2747,7.1851,7.203,229044,0
1991-04-03,7.2387,7.2567,7.203,7.2387,261692,0
1991-04-04,7.2209,7.2387,7.1763,7.1851,150687,0
1991-04-05,7.203,7.2209,7.1045,7.203,603749,0
1991-04-08,7.203,7.3106,7.203,7.2927,289317,0
1991-04-09,7.2747,7.2927,7.2387,7.2567,48722,0
1991-04-10,7.2567,7.2567,7.1045,7.1045,136120,0
1991-04-11,7.1763,7.3195,7.1763,7.2567,158721,0
1991-04-12,7.2747,7.3195,7.2747,7.2927,169270,0
1991-04-15,7.2747,7.445,7.2747,7.445,152695,0
1991-04-16,7.4091,7.5796,7.4091,7.5256,194383,0
1991-04-17,7.5796,7.8125,7.5796,7.7764,196897,0
1991-04-18,7.7764,7.7764,7.5973,7.5973,96941,0
1991-04-19,7.5796,7.7137,7.5796,7.7137,242103,0
1991-04-22,7.7137,7.9467,7.7137,7.8303,351601,0
1991-04-23,7.8303,7.866,7.8125,7.8125,84385,0
1991-04-24,7.8125,8.0183,7.8125,7.9286,113013,0
1991-04-25,7.884,7.9107,7.848,7.848,91917,0
1991-04-26,7.884,7.884,7.8303,7.8303,200414,0
1991-04-29,7.848,7.9107,7.8125,7.8125,265205,0
1991-04-30,7.8125,7.866,7.8125,7.8125,292330,0
1991-05-01,7.7764,7.9467,7.7764,7.848,110001,0
1991-05-02,7.8303,7.866,7.8303,7.866,140641,0
1991-05-03,7.848,7.9826,7.848,7.9644,54246,0
1991-05-06,7.9107,8.0004,7.8928,7.9644,455572,0
1991-05-07,7.9467,7.9826,7.9107,7.9107,481191,0
1991-05-08,7.884,7.9467,7.884,7.9286,72331,0
1991-05-09,7.9558,8.117,7.9558,8.0812,303382,0
1991-05-10,8.0452,8.0452,7.9644,7.9644,64796,0
1991-05-13,8.0004,8.0183,7.9826,8.0183,195388,0
1991-05-14,7.9826,8.0452,7.9644,8.0452,205936,0
1991-05-15,8.0183,8.0183,7.9286,7.9286,96941,0
1991-05-16,7.9107,8.0183,7.9107,7.9826,179316,0
1991-05-17,7.9644,8.0183,7.9467,7.9826,127078,0
1991-05-20,8.0183,8.0812,8.0004,8.0633,192879,0
1991-05-21,8.0812,8.117,8.0812,8.099,244613,0
1991-05-22,8.117,8.1527,8.0812,8.0812,99955,0
1991-05-23,8.0812,8.2514,8.0812,8.2514,149181,0
1991-05-24,8.287,8.287,8.2154,8.2154,177809,0
1991-05-28,8.1795,8.2154,8.0452,8.2154,440506,0
1991-05-29,8.1527,8.2154,8.1527,8.1795,79862,0
1991-05-30,8.2154,8.3858,8.1795,8.287,93425,0
1991-05-31,8.287,8.4486,8.2514,8.35,351601,0
1991-06-03,8.3766,8.6902,8.35,8.6544,159225,0
1991-06-04,8.6364,8.6364,8.4842,8.52,270234,0
1991-06-05,8.6185,8.6185,8.5829,8.5829,41691,0
1991-06-06,8.5829,8.6185,8.5471,8.6185,196394,0
1991-06-07,8.5829,8.5829,8.52,8.52,172282,0
1991-06-10,8.4842,8.4842,8.35,8.4128,56754,0
1991-06-11,8.3945,8.4128,8.2421,8.2781,291828,0
1991-06-12,8.2602,8.2602,8.1795,8.1795,183334,0
1991-06-13,8.2154,8.4842,8.2154,8.2154,509321,0
1991-06-14,8.2781,8.3321,8.1976,8.3141,243610,0
1991-06-17,8.3321,8.3945,8.2602,8.3945,80868,0
1991-06-18,8.3945,8.4128,8.2781,8.3141,83378,0
1991-06-19,8.2781,8.2963,8.2602,8.2781,18588,0
1991-06-20,8.2421,8.2963,8.1976,8.2693,225024,0
1991-06-21,8.2693,8.2693,8.1707,8.1707,205936,0
1991-06-24,8.1438,8.2421,8.0452,8.0633,132270,0
1991-06-25,8.0633,8.0633,7.8394,7.866,67977,0
1991-06-26,7.8394,7.8394,7.7853,7.7853,88400,0
1991-06-27,7.7853,7.866,7.7853,7.8394,189530,0
1991-06-28,7.8928,7.9107,7.8125,7.866,83715,0
1991-07-01,7.866,7.9915,7.8394,7.9915,160396,0
1991-07-02,7.9915,8.2154,7.9915,8.2154,29469,0
1991-07-03,8.2154,8.2154,8.0452,8.0898,114188,0
1991-07-05,8.1438,8.1438,8.117,8.117,41521,0
1991-07-08,8.1438,8.1438,8.0183,8.0898,27126,0
1991-07-09,8.1438,8.1707,8.0452,8.0633,125236,0
1991-07-10,8.0452,8.0898,7.9915,8.0452,211631,0
1991-07-11,8.0633,8.0633,7.9378,7.9378,46210,0
1991-07-12,7.9378,8.1976,7.9378,8.1707,161068,0
1991-07-15,8.2154,8.4214,8.0633,8.3766,160064,0
1991-07-16,8.3766,8.5291,8.2963,8.3766,241099,0
1991-07-17,8.3945,8.4214,8.35,8.3766,77351,0
1991-07-18,8.4214,8.4486,8.0633,8.1707,470141,0
1991-07-19,8.2154,8.2693,7.9378,7.9378,202254,0
1991-07-22,7.9915,8.117,7.9378,7.9378,91752,0
1991-07-23,7.9915,7.9915,7.8928,7.9107,91081,0
1991-07-24,7.866,7.9107,7.7317,7.7853,136285,0
1991-07-25,7.7853,7.7853,7.5796,7.7853,169774,0
1991-07-26,7.7317,7.7853,7.3284,7.6329,794619,0
1991-07-29,7.6329,7.866,7.6329,7.8394,165419,0
1991-07-30,7.9378,8.2421,7.8125,8.1438,425940,0
1991-07-31,8.1976,8.1976,8.0452,8.1438,180824,0
1991-08-01,8.1976,8.2154,8.117,8.1707,527066,0
1991-08-02,8.2154,8.2154,8.1438,8.2154,917847,0
1991-08-05,8.1707,8.2421,8.1707,8.2421,374706,0
1991-08-06,8.2421,8.5022,8.2154,8.4486,170107,0
1991-08-07,8.5022,8.6006,8.4486,8.5291,362316,0
1991-08-08,8.5471,8.7261,8.5471,8.6993,184168,0
1991-08-09,8.7528,8.7528,8.5471,8.5471,80029,0
1991-08-12,8.6006,8.9593,8.5737,8.9593,144993,0
1991-08-13,9.1115,9.2103,9.0572,9.0572,539118,0
1991-08-14,9.0572,9.1646,8.9947,9.1646,686458,0
1991-08-15,9.1115,9.1646,9.1115,9.1387,241772,0
1991-08-16,9.1387,9.1646,9.0125,9.0125,294674,0
1991-08-19,8.8514,9.0125,8.5022,8.8783,503291,0
1991-08-20,8.9321,9.0305,8.9321,8.9854,477507,0
1991-08-21,9.0305,9.1115,9.0305,9.0305,149008,0
1991-08-22,8.9854,9.0125,8.9052,8.9854,122895,0
1991-08-23,8.9593,9.1115,8.9593,9.1115,206608,0
1991-08-26,9.0572,9.1115,9.0125,9.0572,220672,0
1991-08-27,9.0305,9.0572,9.0125,9.0572,179148,0
1991-08-28,9.0572,9.0572,8.9593,8.9593,322804,0
1991-08-29,8.9593,9.1646,8.9593,9.1115,151691,0
1991-08-30,9.1115,9.1646,9.0572,9.1646,170443,0
1991-09-03,9.1387,9.1646,9.0125,9.0125,76012,0
1991-09-04,8.9854,9.0305,8.8337,8.8514,193546,0
1991-09-05,8.9052,8.9854,8.9052,8.9321,379729,0
1991-09-06,8.9052,9.0125,8.9052,8.9052,122223,0
1991-09-09,8.8514,8.8783,8.7978,8.8514,96774,0
1991-09-10,8.8964,8.8964,8.6902,8.7441,70320,0
1991-09-11,8.7708,8.8247,8.6722,8.7708,104140,0
1991-09-12,8.8514,8.8964,8.6902,8.8514,210291,0
1991-09-13,8.8964,8.977,8.8514,8.9232,181157,0
1991-09-16,8.9232,8.977,8.8783,8.8964,140641,0
1991-09-17,8.8964,9.0035,8.8964,8.8964,65968,0
1991-09-18,8.8783,8.9497,8.8514,8.9232,48891,0
1991-09-19,8.8783,8.9497,8.8783,8.8964,214978,0
1991-09-20,8.9497,9.0305,8.9232,8.9497,32817,0
1991-09-23,8.9497,8.9497,8.8783,8.8964,216317,0
1991-09-24,8.8964,8.8964,8.7978,8.7978,110839,0
1991-09-25,8.8247,8.8514,8.7708,8.7978,273581,0
1991-09-26,8.7978,8.8247,8.7441,8.7441,225359,0
1991-09-27,8.7978,8.7978,8.6455,8.6722,47886,0
1991-09-30,8.6185,8.7978,8.6185,8.7978,137960,0
1991-10-01,8.7978,8.8247,8.6902,8.8247,403837,0
1991-10-02,8.8514,9.103,8.8514,9.103,58598,0
1991-10-03,9.103,9.1301,9.0305,9.0305,22102,0
1991-10-04,9.0848,9.103,8.977,9.0035,94094,0
1991-10-07,8.8964,8.977,8.7441,8.7441,89072,0
1991-10-08,8.7978,8.7978,8.4931,8.5917,189530,0
1991-10-09,8.6455,8.6455,8.5378,8.6455,116867,0
1991-10-10,8.6902,8.8964,8.5378,8.8964,195558,0
1991-10-11,8.8964,9.0572,8.8964,8.977,256500,0
1991-10-14,8.977,9.0572,8.977,9.0572,28128,0
1991-10-15,9.103,9.3356,9.103,9.2103,86391,0
1991-10-16,9.2103,9.4685,9.2103,9.2103,202588,0
1991-10-17,9.156,9.2354,9.0848,9.1301,180824,0
1991-10-18,9.1832,9.1832,9.0572,9.0572,223350,0
1991-10-21,9.0035,9.103,8.9497,9.0572,235072,0
1991-10-22,9.0572,9.103,9.0035,9.0035,248130,0
1991-10-23,8.977,9.0035,8.8783,9.0035,132270,0
1991-10-24,8.977,8.977,8.8964,8.9497,86057,0
1991-10-25,8.8964,8.9497,8.8247,8.8247,95433,0
1991-10-28,9.676,9.881,9.541,9.857,1257391,0
1991-10-29,10.063,10.268,9.981,10.268,1039400,0
1991-10-30,10.211,10.295,10.034,10.295,967069,0
1991-10-31,10.295,10.295,10.16,10.184,424265,0
1991-11-01,10.211,10.268,10.184,10.184,475498,0
1991-11-04,10.239,10.239,10.133,10.133,322804,0
1991-11-05,10.184,10.239,10.133,10.16,337200,0
1991-11-06,10.16,10.239,10.105,10.239,240762,0
1991-11-07,10.239,10.445,10.239,10.367,880009,0
1991-11-08,10.418,10.445,10.341,10.392,291995,0
1991-11-11,10.392,10.418,10.341,10.418,239759,0
1991-11-12,10.445,10.545,10.418,10.545,256834,0
1991-11-13,10.49,10.902,10.49,10.751,714922,0
1991-11-14,10.777,10.858,10.653,10.858,571939,0
1991-11-15,10.832,10.832,10.696,10.696,292330,0
1991-11-18,10.723,10.805,10.598,10.751,649623,0
1991-11-19,10.598,10.68,10.49,10.545,391449,0
1991-11-20,10.49,10.545,10.367,10.392,278267,0
1991-11-21,10.367,10.367,10.239,10.268,251143,0
1991-11-22,10.312,10.392,10.239,10.295,213974,0
1991-11-25,10.295,10.341,10.211,10.239,302375,0
1991-11-26,10.184,10.211,9.694,9.694,1044757,0
1991-11-27,9.694,9.694,9.3621,9.541,1007588,0
1991-11-29,9.541,9.649,9.541,9.622,95768,0
1991-12-02,9.595,10.063,9.595,9.981,210291,0
1991-12-03,9.981,10.295,9.981,10.295,364326,0
1991-12-04,10.268,10.392,10.211,10.211,295680,0
1991-12-05,10.211,10.367,10.211,10.239,159729,0
1991-12-06,10.239,10.268,10.133,10.211,203595,0
1991-12-09,10.258,10.312,10.025,10.025,428280,0
1991-12-10,10.025,10.082,9.767,9.847,229044,0
1991-12-11,9.873,10.025,9.792,9.916,374037,0
1991-12-12,9.943,10.151,9.943,10.105,114188,0
1991-12-13,10.105,10.436,10.105,10.286,191876,0
1991-12-16,10.341,10.517,10.341,10.392,157383,0
1991-12-17,10.392,10.49,10.367,10.392,115526,0
1991-12-18,10.41,10.41,10.23,10.23,170107,0
1991-12-19,10.23,10.286,9.972,10.286,489898,0
1991-12-20,10.436,10.464,10.367,10.392,363321,0
1991-12-23,10.41,10.545,10.341,10.464,221675,0
1991-12-24,10.517,11.039,10.517,10.805,230717,0
1991-12-26,10.751,10.958,10.751,10.93,156715,0
1991-12-27,10.884,11.064,10.884,11.064,136285,0
1991-12-30,11.012,11.163,10.958,11.064,188859,0
1991-12-31,10.93,11.163,10.545,11.163,400154,0
1992-01-02,11.117,11.145,10.902,11.012,244112,0
1992-01-03,10.984,11.163,10.958,11.089,148678,0
1992-01-06,11.145,11.217,11.064,11.145,66304,0
1992-01-07,11.163,11.217,11.145,11.145,197568,0
1992-01-08,11.145,11.271,11.145,11.245,414556,0
1992-01-09,11.217,11.422,11.217,11.352,150014,0
1992-01-10,11.352,11.422,11.117,11.403,362652,0
1992-01-13,11.403,11.403,11.217,11.217,85053,0
1992-01-14,11.163,11.422,11.163,11.352,196897,0
1992-01-15,11.375,11.682,11.375,11.556,509656,0
1992-01-16,12.255,12.31,11.996,12.023,776531,0
1992-01-17,12.049,12.103,11.996,12.103,435985,0
1992-01-20,11.996,12.023,11.71,11.71,307399,0
1992-01-21,11.738,11.764,11.638,11.638,371021,0
1992-01-22,11.638,11.71,11.583,11.71,351938,0
1992-01-23,11.764,11.817,11.682,11.817,199909,0
1992-01-24,11.817,11.996,11.738,11.996,219669,0
1992-01-27,12.023,12.049,11.844,11.869,77689,0
1992-01-28,11.869,11.869,11.817,11.817,207947,0
1992-01-29,11.844,11.844,11.682,11.682,320122,0
1992-01-30,11.738,11.817,11.682,11.738,108828,0
1992-01-31,11.789,11.844,11.764,11.844,216317,0
1992-02-03,11.844,11.869,11.817,11.844,234065,0
1992-02-04,11.844,11.869,11.738,11.869,182833,0
1992-02-05,11.869,12.103,11.869,12.049,525726,0
1992-02-06,12.103,12.363,12.103,12.363,460765,0
1992-02-07,12.336,12.363,12.159,12.336,324811,0
1992-02-10,12.281,12.418,12.281,12.336,164418,0
1992-02-11,12.363,12.569,12.336,12.418,253486,0
1992-02-12,12.444,12.517,12.39,12.517,97107,0
1992-02-13,12.517,12.569,12.463,12.489,191876,0
1992-02-14,12.444,12.489,12.444,12.444,188859,0
1992-02-18,12.463,12.463,12.281,12.363,199237,0
1992-02-19,12.39,12.444,12.336,12.336,339881,0
1992-02-20,12.281,12.39,12.281,12.39,152025,0
1992-02-21,12.203,12.31,12.203,12.281,212632,0
1992-02-24,12.31,12.31,12.076,12.076,50231,0
1992-02-25,12.131,12.231,12.076,12.185,143655,0
1992-02-26,12.185,12.231,12.131,12.185,120548,0
1992-02-27,12.231,12.231,12.159,12.231,75343,0
1992-02-28,12.185,12.231,12.103,12.131,103136,0
1992-03-02,12.076,12.131,12.023,12.103,129924,0
1992-03-03,12.159,12.203,12.076,12.159,265205,0
1992-03-04,12.159,12.255,12.159,12.255,95433,0
1992-03-05,12.131,12.255,12.131,12.159,147337,0
1992-03-06,12.185,12.203,12.103,12.103,147004,0
1992-03-09,12.149,12.149,11.961,12.04,230046,0
1992-03-10,12.04,12.093,12.014,12.067,228369,0
1992-03-11,11.987,12.067,11.944,12.04,104140,0
1992-03-12,12.04,12.04,11.888,11.888,77351,0
1992-03-13,11.944,12.093,11.888,12.067,178480,0
1992-03-16,12.014,12.149,12.014,12.04,351263,0
1992-03-17,12.04,12.093,12.014,12.067,200243,0
1992-03-18,12.093,12.122,12.014,12.067,440338,0
1992-03-19,12.067,12.203,12.067,12.177,329165,0
1992-03-20,12.177,12.231,12.067,12.093,344232,0
1992-03-23,12.067,12.093,11.835,11.944,445696,0
1992-03-24,11.944,11.987,11.673,11.673,173458,0
1992-03-25,11.629,11.781,11.412,11.673,451721,0
1992-03-26,11.729,11.755,11.629,11.647,138295,0
1992-03-27,11.7,11.7,11.547,11.574,146670,0
1992-03-30,11.603,11.629,11.525,11.547,125236,0
1992-03-31,11.547,11.647,11.547,11.647,249469,0
1992-04-01,11.647,11.647,11.547,11.547,254494,0
1992-04-02,11.525,11.629,11.525,11.547,215985,0
1992-04-03,11.547,11.603,11.468,11.525,122561,0
1992-04-06,11.525,11.525,11.412,11.441,434646,0
1992-04-07,11.412,11.441,11.208,11.208,186515,0
1992-04-08,11.154,11.18,11.098,11.18,243776,0
1992-04-09,11.18,11.629,11.18,11.547,303044,0
1992-04-10,11.729,11.888,11.729,11.861,271232,0
1992-04-13,11.888,11.888,11.729,11.835,251481,0
1992-04-14,11.888,12.203,11.835,12.203,442013,0
1992-04-15,12.3,12.489,12.3,12.489,294674,0
1992-04-16,12.489,12.669,12.255,12.436,565572,0
1992-04-20,12.3,12.381,11.987,11.987,148343,0
1992-04-21,12.093,12.093,11.807,11.987,214310,0
1992-04-22,11.944,12.328,11.888,12.3,353610,0
1992-04-23,12.328,12.489,12.328,12.463,378724,0
1992-04-24,12.569,12.669,12.542,12.542,389775,0
1992-04-27,12.542,12.542,12.3,12.355,493245,0
1992-04-28,12.3,12.328,12.093,12.122,383411,0
1992-04-29,12.122,12.3,12.04,12.3,496595,0
1992-04-30,12.569,12.695,12.489,12.624,651634,0
1992-05-01,12.624,12.624,12.463,12.463,130258,0
1992-05-04,12.436,12.569,12.355,12.542,264873,0
1992-05-05,12.489,12.596,12.463,12.463,149008,0
1992-05-06,12.517,12.669,12.517,12.624,340882,0
1992-05-07,12.596,12.64,12.542,12.624,348920,0
1992-05-08,12.596,12.624,12.517,12.542,175464,0
1992-05-11,12.489,12.624,12.489,12.596,259179,0
1992-05-12,12.624,12.883,12.624,12.831,551177,0
1992-05-13,13.036,13.249,13.009,13.061,565572,0
1992-05-14,13.036,13.036,12.831,12.909,412880,0
1992-05-15,12.936,12.936,12.776,12.804,164418,0
1992-05-18,12.776,12.883,12.748,12.831,337200,0
1992-05-19,12.804,12.856,12.721,12.856,373704,0
1992-05-20,12.883,13.171,12.856,13.09,380064,0
1992-05-21,13.061,13.349,13.061,13.196,518357,0
1992-05-22,13.143,13.249,13.09,13.09,337871,0
1992-05-26,13.09,13.249,13.09,13.196,448375,0
1992-05-27,13.171,13.222,13.061,13.143,512332,0
1992-05-28,13.143,13.143,13.009,13.009,262528,0
1992-05-29,13.036,13.09,12.721,12.721,422593,0
1992-06-01,12.721,12.776,12.64,12.669,276594,0
1992-06-02,12.569,12.695,12.408,12.408,431966,0
1992-06-03,12.463,12.596,12.328,12.489,436657,0
1992-06-04,12.542,12.64,12.463,12.569,271232,0
1992-06-05,12.569,12.624,12.542,12.596,120213,0
1992-06-08,12.569,12.669,12.569,12.64,86057,0
1992-06-09,12.64,12.695,12.56,12.669,670724,0
1992-06-10,12.669,12.669,12.615,12.615,232056,0
1992-06-11,12.615,12.669,12.587,12.669,198573,0
1992-06-12,12.669,12.695,12.669,12.669,120548,0
1992-06-15,12.695,12.822,12.695,12.795,247126,0
1992-06-16,12.822,12.847,12.669,12.695,263201,0
1992-06-17,12.695,12.695,12.56,12.56,251813,0
1992-06-18,12.56,12.56,12.319,12.507,341890,0
1992-06-19,12.48,12.587,12.453,12.56,202925,0
1992-06-22,12.587,12.587,12.371,12.453,503964,0
1992-06-23,12.427,12.507,12.427,12.507,316774,0
1992-06-24,12.48,12.534,12.453,12.48,495592,0
1992-06-25,12.48,12.507,12.427,12.427,566915,0
1992-06-26,12.4,12.427,12.319,12.427,218996,0
1992-06-29,12.427,12.48,12.371,12.453,439667,0
1992-06-30,12.453,12.56,12.453,12.507,517019,0
1992-07-01,12.56,12.748,12.56,12.748,357628,0
1992-07-02,12.981,13.061,12.926,12.953,670051,0
1992-07-06,12.953,12.981,12.874,12.874,435649,0
1992-07-07,12.874,12.981,12.874,12.874,205936,0
1992-07-08,12.874,12.926,12.822,12.874,361984,0
1992-07-09,12.847,12.926,12.822,12.822,183836,0
1992-07-10,12.847,12.926,12.847,12.901,532760,0
1992-07-13,12.926,13.09,12.926,13.036,396138,0
1992-07-14,13.09,13.143,12.953,13.036,437660,0
1992-07-15,13.009,13.036,12.847,12.847,287310,0
1992-07-16,12.669,12.669,12.4,12.453,585667,0
1992-07-17,12.427,12.48,12.346,12.453,1190085,0
1992-07-20,12.371,12.4,12.112,12.221,583659,0
1992-07-21,12.247,12.291,12.195,12.221,643591,0
1992-07-22,12.247,12.247,11.926,12.057,313092,0
1992-07-23,12.112,12.195,12.057,12.195,202254,0
1992-07-24,12.195,12.195,12.057,12.112,153030,0
1992-07-27,12.085,12.085,11.978,12.005,374370,0
1992-07-28,12.005,12.14,11.926,12.085,343227,0
1992-07-29,12.031,12.167,12.031,12.167,418906,0
1992-07-30,12.14,12.695,12.14,12.669,631873,0
1992-07-31,12.669,12.669,12.453,12.534,195222,0
1992-08-03,12.48,12.587,12.427,12.56,205268,0
1992-08-04,12.56,12.56,12.4,12.4,605752,0
1992-08-05,12.346,12.4,12.195,12.247,651299,0
1992-08-06,12.195,12.291,12.195,12.221,330505,0
1992-08-07,12.247,12.4,12.221,12.221,438999,0
1992-08-10,12.247,12.427,12.247,12.371,359640,0
1992-08-11,12.427,12.669,12.4,12.534,1172672,0
1992-08-12,12.587,12.901,12.587,12.847,503627,0
1992-08-13,12.874,13.143,12.874,12.874,887373,0
1992-08-14,12.926,13.036,12.822,12.901,273244,0
1992-08-17,12.953,13.009,12.874,12.926,331507,0
1992-08-18,12.874,12.874,12.669,12.776,185178,0
1992-08-19,12.822,12.874,12.4,12.427,564908,0
1992-08-20,12.48,12.669,12.453,12.64,607432,0
1992-08-21,12.64,12.64,12.346,12.453,407188,0
1992-08-24,12.4,12.48,12.195,12.247,288981,0
1992-08-25,12.221,12.221,11.817,11.869,329165,0
1992-08-26,11.926,12.195,11.926,12.057,474827,0
1992-08-27,12.057,12.453,12.057,12.272,671390,0
1992-08-28,12.247,12.4,12.247,12.272,197902,0
1992-08-31,12.319,12.4,12.031,12.031,264873,0
1992-09-01,12.031,12.247,12.005,12.247,696166,0
1992-09-02,12.195,12.195,12.085,12.14,427279,0
1992-09-03,12.14,12.291,12.112,12.272,408191,0
1992-09-04,12.221,12.221,12.085,12.195,61278,0
1992-09-08,12.14,12.14,11.746,11.799,428280,0
1992-09-09,11.789,11.898,11.789,11.844,370019,0
1992-09-10,11.898,12.24,11.844,12.212,409866,0
1992-09-11,12.185,12.346,12.185,12.212,403837,0
1992-09-14,12.346,12.453,12.291,12.319,611116,0
1992-09-15,12.262,12.291,12.076,12.103,345574,0
1992-09-16,11.978,12.057,11.952,11.978,1066185,0
1992-09-17,12.005,12.185,11.978,12.159,384084,0
1992-09-18,12.131,12.4,12.076,12.346,761801,0
1992-09-21,12.427,12.534,12.159,12.185,457081,0
1992-09-22,12.185,12.185,12.031,12.131,669380,0
1992-09-23,12.131,12.262,12.131,12.159,490230,0
1992-09-24,12.159,12.4,12.159,12.346,408528,0
1992-09-25,12.319,12.427,12.291,12.4,245786,0
1992-09-28,12.453,12.507,12.4,12.507,185178,0
1992-09-29,12.453,12.669,12.453,12.56,255832,0
1992-09-30,12.56,12.776,12.56,12.721,244112,0
1992-10-01,12.748,12.831,12.669,12.776,442345,0
1992-10-02,12.721,12.748,12.64,12.669,307734,0
1992-10-05,12.721,12.721,12.453,12.64,1217878,0
1992-10-06,12.615,12.856,12.615,12.776,384084,0
1992-10-07,12.883,12.883,12.56,12.64,544813,0
1992-10-08,12.615,12.64,12.56,12.64,898422,0
1992-10-09,12.587,12.776,12.587,12.695,200915,0
1992-10-12,12.695,12.804,12.615,12.776,358631,0
1992-10-13,12.804,12.856,12.748,12.804,120548,0
1992-10-14,12.804,12.856,12.776,12.831,112177,0
1992-10-15,12.856,13.009,12.856,12.936,131597,0
1992-10-16,12.936,12.936,12.669,12.721,153701,0
1992-10-19,12.748,13.036,12.615,13.036,390445,0
1992-10-20,12.936,13.196,12.936,12.963,326150,0
1992-10-21,12.963,12.963,12.776,12.804,223016,0
1992-10-22,12.776,12.831,12.721,12.804,159393,0
1992-10-23,12.776,12.776,12.587,12.64,371690,0
1992-10-26,12.669,12.831,12.615,12.748,389105,0
1992-10-27,12.748,12.831,12.587,12.615,657660,0
1992-10-28,12.615,12.776,12.507,12.695,192544,0
1992-10-29,12.804,12.883,12.669,12.721,189861,0
1992-10-30,12.669,12.831,12.669,12.804,152695,0
1992-11-02,12.748,12.963,12.748,12.963,217658,0
1992-11-03,12.963,13.036,12.883,12.883,188525,0
1992-11-04,12.909,13.036,12.883,12.883,231388,0
1992-11-05,13.036,13.09,12.936,12.981,165085,0
1992-11-06,12.883,12.963,12.831,12.963,74674,0
1992-11-09,12.936,12.963,12.883,12.936,106822,0
1992-11-10,12.963,12.981,12.831,12.909,156046,0
1992-11-11,12.981,13.009,12.883,13.009,437324,0
1992-11-12,13.009,13.143,13.009,13.09,87063,0
1992-11-13,13.036,13.118,12.936,12.981,122223,0
1992-11-16,12.936,12.963,12.883,12.963,119881,0
1992-11-17,12.981,13.143,12.909,13.009,141979,0
1992-11-18,12.936,13.171,12.909,13.143,102800,0
1992-11-19,13.143,13.303,13.09,13.196,132270,0
1992-11-20,13.143,13.332,13.143,13.222,712245,0
1992-11-23,13.196,13.358,13.196,13.303,256163,0
1992-11-24,13.222,13.414,13.222,13.278,366670,0
1992-11-25,13.332,13.519,13.249,13.519,238420,0
1992-11-27,13.519,13.519,13.414,13.492,75343,0
1992-11-30,13.519,13.6,13.358,13.6,235739,0
1992-12-01,13.492,13.734,13.414,13.709,336867,0
1992-12-02,13.655,13.734,13.519,13.572,604753,0
1992-12-03,13.682,13.682,13.466,13.492,208280,0
1992-12-04,13.545,13.788,13.492,13.788,226367,0
1992-12-07,13.788,13.788,13.6,13.761,468800,0
1992-12-08,13.761,13.788,13.626,13.788,302710,0
1992-12-09,13.761,13.813,13.709,13.734,273244,0
1992-12-10,13.682,13.896,13.655,13.788,180488,0
1992-12-11,13.869,13.896,13.734,13.788,212632,0
1992-12-14,13.626,13.761,13.626,13.734,158388,0
1992-12-15,13.788,13.896,13.788,13.896,206608,0
1992-12-16,13.923,14.029,13.734,13.761,122561,0
1992-12-17,13.788,13.978,13.734,13.978,169104,0
1992-12-18,13.978,13.978,13.813,13.813,461433,0
1992-12-21,13.813,14.055,13.761,13.788,637233,0
1992-12-22,13.896,13.923,13.682,13.813,437991,0
1992-12-23,13.841,13.841,13.655,13.655,320461,0
1992-12-24,13.709,13.709,13.572,13.572,153364,0
1992-12-28,13.572,13.572,13.358,13.466,602408,0
1992-12-29,13.519,13.6,13.466,13.519,552851,0
1992-12-30,13.466,13.545,13.438,13.519,1136509,0
1992-12-31,13.466,13.761,13.438,13.734,697842,0
1993-01-04,13.734,13.896,13.682,13.788,340882,0
1993-01-05,13.949,13.949,13.303,13.303,316943,0
1993-01-06,13.414,13.896,13.414,13.788,655317,0
1993-01-07,13.788,14.004,13.414,13.466,553853,0
1993-01-08,13.358,13.358,12.926,13.196,312925,0
1993-01-11,13.143,13.196,13.036,13.036,163578,0
1993-01-12,13.036,13.414,13.036,13.414,345910,0
1993-01-13,13.358,13.519,13.09,13.249,344736,0
1993-01-14,13.303,13.519,13.143,13.519,661176,0
1993-01-15,13.734,14.055,13.682,13.896,693824,0
1993-01-18,13.841,13.949,13.734,13.949,714588,0
1993-01-19,14.055,14.217,13.896,14.004,1009593,0
1993-01-20,13.303,13.572,13.09,13.249,2268155,0
1993-01-21,13.303,13.303,12.659,12.926,2660778,0
1993-01-22,12.874,12.981,12.766,12.874,1257558,0
1993-01-25,12.926,13.09,12.766,12.822,899427,0
1993-01-26,12.766,12.874,12.336,12.822,2252085,0
1993-01-27,12.926,13.09,12.766,12.926,1102688,0
1993-01-28,12.926,12.926,12.874,12.874,433807,0
1993-01-29,12.981,13.036,12.874,13.036,608099,0
1993-02-01,12.926,13.036,12.766,12.822,1241318,0
1993-02-02,12.822,13.519,12.766,13.519,1533312,0
1993-02-03,13.519,13.788,13.466,13.682,857566,0
1993-02-04,13.949,14.004,13.788,13.949,558710,0
1993-02-05,13.949,14.004,13.788,13.949,318953,0
1993-02-08,13.841,13.896,13.682,13.734,196729,0
1993-02-09,13.626,13.682,13.358,13.358,387431,0
1993-02-10,13.358,13.572,13.303,13.572,297019,0
1993-02-11,13.466,13.626,13.414,13.414,246623,0
1993-02-12,13.519,13.572,13.414,13.519,160732,0
1993-02-16,13.626,13.626,12.981,13.036,583323,0
1993-02-17,13.036,13.036,12.713,12.713,561893,0
1993-02-18,13.09,13.09,12.713,12.926,534264,0
1993-02-19,12.926,13.303,12.926,13.303,306896,0
1993-02-22,13.303,13.519,13.143,13.519,577127,0
1993-02-23,13.626,13.734,13.303,13.303,594542,0
1993-02-24,13.519,13.682,13.09,13.682,335695,0
1993-02-25,13.788,13.949,13.572,13.572,502454,0
1993-02-26,13.682,13.841,13.572,13.788,283790,0
1993-03-01,13.841,13.841,13.626,13.682,640916,0
1993-03-02,13.734,13.788,13.626,13.682,759291,0
1993-03-03,13.626,14.004,13.626,14.004,334187,0
1993-03-04,14.004,14.111,14.004,14.111,415392,0
1993-03-05,14.111,14.326,14.111,14.163,621830,0
1993-03-08,14.217,14.326,14.004,14.111,641922,0
1993-03-09,14.111,14.217,14.055,14.163,406516,0
1993-03-10,14.055,14.326,14.055,14.326,341555,0
1993-03-11,14.271,14.703,14.217,14.381,1050782,0
1993-03-12,14.326,14.326,13.949,14.004,668042,0
1993-03-15,14.004,14.055,13.788,13.896,287141,0
1993-03-16,13.841,14.004,13.788,13.788,498937,0
1993-03-17,13.841,13.841,13.466,13.572,1144711,0
1993-03-18,13.626,14.004,13.572,13.949,820902,0
1993-03-19,13.896,14.111,13.896,14.055,549835,0
1993-03-22,14.004,14.111,14.004,14.004,272071,0
1993-03-23,14.004,14.217,14.004,14.163,350761,0
1993-03-24,14.111,14.217,14.111,14.163,206107,0
1993-03-25,14.111,14.381,14.111,14.381,840157,0
1993-03-26,14.431,14.431,14.163,14.217,361984,0
1993-03-29,14.163,14.217,13.949,14.004,277262,0
1993-03-30,14.004,14.217,14.004,14.111,308071,0
1993-03-31,14.217,14.271,14.055,14.271,284292,0
1993-04-01,14.271,14.381,14.055,14.111,357292,0
1993-04-02,14.055,14.055,13.949,13.949,188020,0
1993-04-05,14.055,14.111,13.896,13.896,304051,0
1993-04-06,14.055,14.055,13.788,13.949,346745,0
1993-04-07,13.949,14.004,13.841,13.896,199909,0
1993-04-08,13.949,14.111,13.896,14.004,349590,0
1993-04-12,14.111,14.541,14.055,14.381,249636,0
1993-04-13,14.381,14.862,14.381,14.862,633050,0
1993-04-14,14.926,15.247,14.862,15.087,638069,0
1993-04-15,15.035,15.035,14.862,14.926,359470,0
1993-04-16,14.98,14.98,14.755,14.755,158556,0
1993-04-19,14.703,14.755,14.381,14.381,495424,0
1993-04-20,14.381,14.431,13.841,13.841,662014,0
1993-04-21,13.788,13.788,13.295,13.295,960205,0
1993-04-22,13.295,13.626,13.08,13.414,565572,0
1993-04-23,13.027,13.295,13.027,13.08,428951,0
1993-04-26,13.08,13.189,12.649,12.649,561722,0
1993-04-27,12.649,13.027,12.649,12.971,312594,0
1993-04-28,13.08,13.414,13.027,13.295,213641,0
1993-04-29,13.358,13.358,13.133,13.24,194383,0
1993-04-30,13.295,13.295,13.08,13.08,199909,0
1993-05-03,13.08,13.133,12.971,13.027,261189,0
1993-05-04,12.917,13.133,12.866,13.08,683110,0
1993-05-05,13.027,13.189,12.971,13.08,423595,0
1993-05-06,13.133,13.133,12.757,12.917,263868,0
1993-05-07,12.866,12.917,12.814,12.917,294173,0
1993-05-10,12.866,12.866,12.703,12.703,341220,0
1993-05-11,12.866,13.08,12.814,13.08,668711,0
1993-05-12,12.971,13.027,12.866,12.917,300533,0
1993-05-13,12.814,12.866,12.757,12.757,139634,0
1993-05-14,12.703,12.703,12.381,12.489,835808,0
1993-05-17,12.489,12.489,12.328,12.328,278434,0
1993-05-18,12.328,12.436,12.112,12.221,524889,0
1993-05-19,12.221,12.436,12.057,12.381,793946,0
1993-05-20,12.489,12.542,12.328,12.381,379395,0
1993-05-21,12.436,12.542,12.167,12.167,474995,0
1993-05-24,12.221,12.489,12.112,12.381,545818,0
1993-05-25,12.381,12.381,12.167,12.272,336531,0
1993-05-26,12.221,12.649,12.221,12.436,842000,0
1993-05-27,12.489,12.649,12.272,12.328,681770,0
1993-05-28,12.381,12.381,12.112,12.112,420582,0
1993-06-01,12.221,12.221,12.005,12.167,789594,0
1993-06-02,12.112,12.221,12.057,12.112,466957,0
1993-06-03,12.167,12.167,12.057,12.057,770507,0
1993-06-04,12.112,12.221,12.057,12.167,763141,0
1993-06-07,12.167,12.272,12.167,12.272,975943,0
1993-06-08,12.272,12.272,11.952,12.005,377217,0
1993-06-09,12.057,12.221,12.057,12.221,280944,0
1993-06-10,12.112,12.272,12.112,12.221,160898,0
1993-06-11,12.328,12.444,12.328,12.39,496927,0
1993-06-14,12.498,12.606,12.444,12.444,351099,0
1993-06-15,12.552,12.606,12.444,12.498,199073,0
1993-06-16,12.444,12.498,12.328,12.328,386092,0
1993-06-17,12.39,12.444,12.328,12.39,204932,0
1993-06-18,12.272,12.39,12.272,12.328,165254,0
1993-06-21,12.498,12.606,12.444,12.552,581815,0
1993-06-22,12.552,12.713,12.498,12.552,483873,0
1993-06-23,12.552,12.659,12.498,12.498,276426,0
1993-06-24,12.552,12.659,12.498,12.659,423929,0
1993-06-25,12.659,12.926,12.659,12.822,484037,0
1993-06-28,12.926,13.259,12.874,13.259,668042,0
1993-06-29,13.1,13.206,12.99,13.044,234234,0
1993-06-30,13.1,13.206,12.926,12.926,441176,0
1993-07-01,12.926,12.99,12.822,12.874,498437,0
1993-07-02,12.874,12.874,12.713,12.713,198067,0
1993-07-06,12.713,12.713,12.552,12.713,558543,0
1993-07-07,12.713,12.874,12.713,12.713,330505,0
1993-07-08,12.766,13.152,12.766,13.044,530919,0
1993-07-09,13.152,13.528,13.152,13.528,1032030,0
1993-07-12,13.528,13.645,13.474,13.528,375877,0
1993-07-13,13.699,13.752,13.422,13.474,607595,0
1993-07-14,13.474,13.474,13.206,13.206,313261,0
1993-07-15,13.206,13.313,13.044,13.259,356957,0
1993-07-16,13.259,13.367,13.152,13.206,255663,0
1993-07-19,13.206,13.367,12.99,13.044,238085,0
1993-07-20,13.044,13.044,12.874,12.99,330002,0
1993-07-21,13.1,13.313,13.1,13.313,712912,0
1993-07-22,13.313,13.59,13.313,13.313,570766,0
1993-07-23,13.313,13.367,13.259,13.259,530080,0
1993-07-26,13.259,13.474,13.259,13.422,481693,0
1993-07-27,13.367,13.474,13.044,13.1,175966,0
1993-07-28,13.1,13.206,13.044,13.206,161907,0
1993-07-29,13.152,13.422,13.1,13.1,469302,0
1993-07-30,13.206,13.206,12.99,13.044,576792,0
1993-08-02,12.99,13.1,12.926,13.044,388934,0
1993-08-03,13.044,13.1,12.822,12.926,329667,0
1993-08-04,12.99,12.99,12.766,12.766,382408,0
1993-08-05,12.874,13.1,12.874,13.044,551508,0
1993-08-06,12.99,13.313,12.99,13.259,515684,0
1993-08-09,13.259,13.313,13.044,13.044,233562,0
1993-08-10,13.1,13.1,12.926,12.926,247962,0
1993-08-11,12.926,12.99,12.874,12.926,169437,0
1993-08-12,13.044,13.044,12.822,12.874,254323,0
1993-08-13,12.874,12.99,12.822,12.926,360642,0
1993-08-16,13.044,13.1,12.99,12.99,209957,0
1993-08-17,12.99,13.044,12.926,12.99,253988,0
1993-08-18,12.874,12.874,12.659,12.713,340045,0
1993-08-19,12.713,12.766,12.659,12.659,332012,0
1993-08-20,12.659,12.713,12.606,12.659,302041,0
1993-08-23,12.659,12.659,12.444,12.659,776197,0
1993-08-24,12.606,12.766,12.606,12.713,370854,0
1993-08-25,12.713,12.713,12.659,12.659,802321,0
1993-08-26,12.713,12.822,12.659,12.766,609610,0
1993-08-27,12.713,12.766,12.606,12.606,272574,0
1993-08-30,12.606,12.713,12.606,12.606,278771,0
1993-08-31,12.606,12.659,12.606,12.659,389941,0
1993-09-01,12.659,12.766,12.659,12.713,491905,0
1993-09-02,12.659,12.713,12.606,12.606,292832,0
1993-09-03,12.606,12.659,12.498,12.552,384418,0
1993-09-07,12.552,12.766,12.498,12.713,301540,0
1993-09-08,12.659,12.766,12.606,12.659,378055,0
1993-09-09,12.453,12.615,12.231,12.346,880841,0
1993-09-10,12.4,12.892,12.4,12.838,1125455,0
1993-09-13,12.892,13.171,12.892,13.118,821910,0
1993-09-14,12.892,13.053,12.615,12.669,1072550,0
1993-09-15,12.615,12.73,12.56,12.615,434144,0
1993-09-16,12.56,12.73,12.56,12.73,210455,0
1993-09-17,12.56,12.615,12.346,12.346,293670,0
1993-09-20,12.4,12.453,12.067,12.122,356458,0
1993-09-21,12.014,12.122,11.844,11.898,532760,0
1993-09-22,12.014,12.122,11.961,12.067,508483,0
1993-09-23,12.014,12.281,12.014,12.281,446363,0
1993-09-24,12.231,12.231,12.067,12.122,778375,0
1993-09-27,12.177,12.177,11.961,11.961,644099,0
1993-09-28,12.014,12.122,11.961,12.122,1043249,0
1993-09-29,12.122,12.122,11.898,11.898,369850,0
1993-09-30,11.898,12.014,11.898,11.961,566915,0
1993-10-01,12.122,12.281,12.067,12.231,919351,0
1993-10-04,12.281,12.507,12.122,12.122,559045,0
1993-10-05,12.231,12.231,11.898,11.961,1055302,0
1993-10-06,11.898,12.067,11.898,11.898,564234,0
1993-10-07,11.961,12.067,11.898,12.067,545484,0
1993-10-08,12.067,12.231,12.067,12.231,748241,0
1993-10-11,12.346,12.4,12.281,12.4,873644,0
1993-10-12,12.4,12.56,12.4,12.507,657160,0
1993-10-13,12.56,12.615,12.507,12.56,556868,0
1993-10-14,12.615,12.785,12.453,12.453,1059824,0
1993-10-15,12.507,12.56,12.346,12.346,746563,0
1993-10-18,12.281,12.346,11.898,11.898,1415444,0
1993-10-19,11.898,11.898,11.738,11.789,1211180,0
1993-10-20,11.844,11.898,11.682,11.844,1566632,0
1993-10-21,11.898,11.898,11.789,11.844,698677,0
1993-10-22,11.961,12.014,11.789,11.789,392620,0
1993-10-25,11.844,11.898,11.844,11.898,351766,0
1993-10-26,11.844,11.844,11.682,11.789,301710,0
1993-10-27,11.738,11.844,11.682,11.789,235574,0
1993-10-28,11.789,11.789,11.515,11.629,1399037,0
1993-10-29,11.629,11.682,11.459,11.629,755273,0
1993-11-01,11.629,11.738,11.629,11.682,279269,0
1993-11-02,11.682,11.682,11.515,11.629,377217,0
1993-11-03,11.515,11.629,11.18,11.299,1714302,0
1993-11-04,11.352,11.403,11.127,11.127,606094,0
1993-11-05,11.127,11.299,11.127,11.299,974771,0
1993-11-08,11.403,11.403,11.071,11.245,367840,0
1993-11-09,11.352,11.403,11.18,11.245,650463,0
1993-11-10,11.403,11.459,11.127,11.245,351263,0
1993-11-11,11.352,11.565,11.352,11.459,585667,0
1993-11-12,11.565,11.629,11.459,11.515,597717,0
1993-11-15,11.629,11.629,11.459,11.515,844343,0
1993-11-16,11.459,11.629,11.459,11.629,1095489,0
1993-11-17,11.629,11.682,11.565,11.682,380230,0
1993-11-18,11.682,12.067,11.629,12.067,2052009,0
1993-11-19,12.014,12.122,11.961,12.067,1220723,0
1993-11-22,12.014,12.067,11.898,11.898,1156597,0
1993-11-23,11.898,11.961,11.844,11.961,264370,0
1993-11-24,11.961,11.961,11.629,11.682,169104,0
1993-11-26,11.682,11.844,11.682,11.844,312087,0
1993-11-29,11.844,12.014,11.789,11.961,436990,0
1993-11-30,11.898,12.122,11.898,11.961,504630,0
1993-12-01,12.122,12.346,12.122,12.281,294505,0
1993-12-02,12.281,12.615,12.281,12.615,509321,0
1993-12-03,12.56,12.615,12.4,12.507,458417,0
1993-12-06,12.453,12.507,12.4,12.453,379729,0
1993-12-07,12.281,12.346,12.122,12.281,300702,0
1993-12-08,12.346,12.453,12.281,12.346,608270,0
1993-12-09,12.408,12.463,12.247,12.247,125072,0
1993-12-10,12.355,12.355,12.023,12.185,267218,0
1993-12-13,12.131,12.185,11.969,12.131,151355,0
1993-12-14,12.076,12.131,12.023,12.076,149513,0
1993-12-15,12.076,12.247,12.076,12.185,206272,0
1993-12-16,12.076,12.131,11.853,11.969,449377,0
1993-12-17,11.969,12.076,11.969,12.023,224690,0
1993-12-20,12.076,12.076,11.969,12.023,228541,0
1993-12-21,12.023,12.076,11.799,11.799,434144,0
1993-12-22,11.969,11.969,11.692,11.692,249136,0
1993-12-23,11.799,11.907,11.746,11.907,296518,0
1993-12-27,11.799,11.853,11.746,11.799,148343,0
1993-12-28,11.907,12.023,11.907,12.023,310078,0
1993-12-29,12.023,12.023,11.799,11.907,147337,0
1993-12-30,11.907,11.969,11.692,11.692,331507,0
1993-12-31,11.629,11.969,11.629,11.853,515512,0
1994-01-03,11.799,11.907,11.574,11.574,281279,0
1994-01-04,11.692,11.969,11.692,11.969,193044,0
1994-01-05,11.969,12.076,11.799,11.799,235235,0
1994-01-06,11.853,11.969,11.692,11.692,674574,0
1994-01-07,11.799,11.969,11.692,11.969,403001,0
1994-01-10,11.969,11.969,11.853,11.853,233562,0
1994-01-11,11.853,12.023,11.853,11.907,288981,0
1994-01-12,11.907,11.969,11.853,11.853,226030,0
1994-01-13,11.853,11.907,11.629,11.746,962548,0
1994-01-14,11.746,12.076,11.746,11.969,373704,0
1994-01-17,12.076,12.131,11.969,12.131,161068,0
1994-01-18,12.076,12.247,12.023,12.076,359640,0
1994-01-19,12.131,12.355,12.131,12.185,570601,0
1994-01-20,12.131,12.131,11.853,12.023,162241,0
1994-01-21,12.076,12.076,11.692,11.746,410199,0
1994-01-24,11.746,11.853,11.692,11.799,260686,0
1994-01-25,11.799,11.907,11.746,11.799,258843,0
1994-01-26,11.799,12.131,11.799,12.131,514008,0
1994-01-27,12.185,12.247,12.076,12.247,191203,0
1994-01-28,12.247,12.525,12.247,12.355,329165,0
1994-01-31,12.408,12.525,12.408,12.525,339545,0
1994-02-01,12.463,12.577,12.463,12.577,191370,0
1994-02-02,12.525,12.577,12.463,12.525,209286,0
1994-02-03,12.463,12.463,12.355,12.463,328494,0
1994-02-04,12.408,12.408,12.023,12.023,569757,0
1994-02-07,11.969,11.969,11.746,11.907,1294559,0
1994-02-08,11.969,11.969,11.907,11.907,498769,0
1994-02-09,11.907,12.131,11.853,12.131,513003,0
1994-02-10,12.131,12.131,11.853,11.907,359640,0
1994-02-11,11.969,12.023,11.853,11.907,354444,0
1994-02-14,11.969,12.023,11.907,11.907,314933,0
1994-02-15,11.969,12.023,11.853,12.023,472820,0
1994-02-16,11.907,11.969,11.799,11.853,273581,0
1994-02-17,11.969,11.969,11.629,11.692,221340,0
1994-02-18,11.799,11.799,11.692,11.746,427109,0
1994-02-22,11.907,12.185,11.799,12.076,400658,0
1994-02-23,12.131,12.247,12.076,12.247,440338,0
1994-02-24,12.247,12.247,12.076,12.131,303884,0
1994-02-25,12.131,12.131,11.969,12.076,264370,0
1994-02-28,12.076,12.185,12.076,12.076,241599,0
1994-03-01,11.969,12.023,11.692,11.799,458417,0
1994-03-02,11.746,11.969,11.692,11.969,482868,0
1994-03-03,11.969,11.969,11.746,11.746,265711,0
1994-03-04,11.853,11.853,11.629,11.746,301038,0
1994-03-07,11.853,11.907,11.799,11.853,190534,0
1994-03-08,11.853,11.853,11.629,11.692,132773,0
1994-03-09,11.978,11.978,11.647,11.755,244945,0
1994-03-10,11.755,11.817,11.7,11.817,248967,0
1994-03-11,11.817,11.978,11.755,11.978,250808,0
1994-03-14,11.978,12.212,11.978,12.093,189530,0
1994-03-15,12.093,12.212,12.093,12.093,220336,0
1994-03-16,12.212,12.262,12.093,12.093,148678,0
1994-03-17,12.149,12.262,12.093,12.149,395969,0
1994-03-18,12.371,12.371,12.149,12.262,360805,0
1994-03-21,12.319,12.319,12.04,12.093,284963,0
1994-03-22,12.093,12.212,12.04,12.04,334691,0
1994-03-23,12.093,12.212,12.04,12.212,484538,0
1994-03-24,12.212,12.319,12.149,12.212,360805,0
1994-03-25,12.319,12.489,12.262,12.436,298024,0
1994-03-28,12.436,12.436,12.093,12.149,480186,0
1994-03-29,12.149,12.212,12.04,12.212,238753,0
1994-03-30,12.149,12.149,11.755,11.755,369346,0
1994-03-31,11.755,11.926,11.358,11.422,943797,0
1994-04-04,11.358,11.529,11.306,11.422,1332064,0
1994-04-05,11.647,11.817,11.583,11.647,280609,0
1994-04-06,11.7,11.817,11.529,11.817,433473,0
1994-04-07,11.869,11.978,11.817,11.978,291326,0
1994-04-08,11.978,11.978,11.755,11.869,183670,0
1994-04-11,11.978,12.436,11.926,12.436,280609,0
1994-04-12,12.319,12.436,12.093,12.149,234234,0
1994-04-13,12.149,12.542,12.149,12.319,962548,0
1994-04-14,12.262,12.542,12.262,12.436,448710,0
1994-04-15,12.436,12.489,12.371,12.436,129423,0
1994-04-18,12.436,12.436,12.319,12.371,247459,0
1994-04-19,12.319,12.542,12.262,12.371,765817,0
1994-04-20,12.371,12.436,12.212,12.371,175630,0
1994-04-21,12.436,12.766,12.319,12.596,816885,0
1994-04-22,12.596,12.766,12.542,12.542,668542,0
1994-04-25,12.596,12.713,12.489,12.713,281115,0
1994-04-26,12.596,12.713,12.542,12.659,347581,0
1994-04-28,12.596,12.659,12.489,12.542,323640,0
1994-04-29,12.542,12.596,12.489,12.542,575623,0
1994-05-02,12.489,12.542,12.436,12.436,599562,0
1994-05-03,12.436,12.489,12.319,12.436,702866,0
1994-05-04,12.436,12.596,12.436,12.542,296184,0
1994-05-05,12.659,13.053,12.596,12.659,211129,0
1994-05-06,12.596,12.713,12.596,12.659,158721,0
1994-05-09,12.596,12.596,12.319,12.319,107153,0
1994-05-10,12.371,12.489,12.319,12.436,101630,0
1994-05-11,12.542,12.659,12.542,12.596,256671,0
1994-05-12,12.659,12.713,12.659,12.713,179482,0
1994-05-13,12.713,12.936,12.713,12.831,227367,0
1994-05-16,12.713,12.883,12.659,12.883,257839,0
1994-05-17,12.883,13.108,12.766,13.108,401159,0
1994-05-18,13.053,13.5,13.053,13.448,1457298,0
1994-05-19,13.385,13.5,13.385,13.448,405681,0
1994-05-20,13.448,13.554,13.332,13.5,386426,0
1994-05-23,13.5,13.554,13.385,13.448,533593,0
1994-05-24,13.448,13.673,13.448,13.609,270393,0
1994-05-25,13.609,13.673,13.554,13.609,656489,0
1994-05-26,13.609,13.673,13.554,13.673,204263,0
1994-05-27,13.554,13.609,13.385,13.5,108327,0
1994-05-31,13.554,13.554,13.448,13.5,209119,0
1994-06-01,13.448,13.725,13.385,13.673,248967,0
1994-06-02,13.673,13.896,13.673,13.841,239759,0
1994-06-03,13.778,13.841,13.725,13.841,407521,0
1994-06-06,13.896,13.896,13.778,13.841,221508,0
1994-06-07,13.841,13.841,13.778,13.841,263868,0
1994-06-08,13.778,13.841,13.609,13.725,210627,0
1994-06-09,13.761,13.869,13.761,13.869,130095,0
1994-06-10,13.813,13.987,13.761,13.869,136454,0
1994-06-13,13.869,13.932,13.761,13.869,527066,0
1994-06-14,13.813,13.869,13.699,13.699,336531,0
1994-06-15,13.699,13.761,13.645,13.761,253154,0
1994-06-16,13.645,13.869,13.645,13.869,200915,0
1994-06-17,13.813,13.869,13.761,13.813,403506,0
1994-06-20,13.761,13.813,13.422,13.474,286135,0
1994-06-21,13.474,13.474,13.24,13.358,532760,0
1994-06-22,13.358,13.474,13.303,13.358,162744,0
1994-06-23,13.358,13.474,13.303,13.358,194556,0
1994-06-24,13.303,13.358,12.847,12.847,346576,0
1994-06-27,12.847,13.071,12.73,13.071,205936,0
1994-06-28,13.071,13.071,12.795,12.963,242603,0
1994-06-29,12.963,13.133,12.901,12.901,412880,0
1994-06-30,12.901,12.963,12.73,12.847,162908,0
1994-07-01,12.901,13.071,12.901,12.963,193381,0
1994-07-05,13.019,13.071,12.963,12.963,409362,0
1994-07-06,13.019,13.133,12.963,13.133,268555,0
1994-07-07,13.133,13.133,12.963,13.019,243442,0
1994-07-08,12.963,13.019,12.795,12.963,159393,0
1994-07-11,12.963,13.019,12.847,12.847,175464,0
1994-07-12,12.901,13.019,12.847,12.847,278602,0
1994-07-13,12.847,13.019,12.847,12.963,226866,0
1994-07-14,12.963,13.189,12.963,13.189,691982,0
1994-07-15,13.133,13.474,13.133,13.474,743217,0
1994-07-18,13.474,13.474,13.358,13.474,287975,0
1994-07-19,13.422,13.474,13.358,13.474,688636,0
1994-07-20,13.474,13.474,13.189,13.189,469973,0
1994-07-21,13.133,13.189,13.019,13.133,455910,0
1994-07-22,13.189,13.189,13.071,13.189,305056,0
1994-07-25,13.133,13.358,13.133,13.24,578638,0
1994-07-26,13.189,13.358,13.189,13.303,155372,0
1994-07-27,13.303,13.303,13.189,13.24,308739,0
1994-07-28,13.24,13.422,13.24,13.422,183166,0
1994-07-29,13.422,13.59,13.422,13.528,316608,0
1994-08-01,13.528,13.813,13.528,13.813,672394,0
1994-08-02,13.813,13.813,13.528,13.59,314933,0
1994-08-03,13.645,13.645,13.528,13.645,278434,0
1994-08-04,13.645,13.699,13.645,13.645,143154,0
1994-08-05,13.645,13.699,13.59,13.645,175966,0
1994-08-08,13.59,13.869,13.59,13.813,468634,0
1994-08-09,13.813,13.987,13.813,13.932,362480,0
1994-08-10,13.869,14.038,13.813,14.038,419744,0
1994-08-11,13.987,14.038,13.869,13.869,280276,0
1994-08-12,13.869,13.932,13.869,13.869,304553,0
1994-08-15,13.932,13.987,13.813,13.869,237080,0
1994-08-16,13.987,14.209,13.987,14.209,967738,0
1994-08-17,14.156,14.209,13.987,13.987,144322,0
1994-08-18,13.932,13.987,13.645,13.645,464111,0
1994-08-19,13.645,13.932,13.645,13.932,131767,0
1994-08-22,13.761,13.813,13.528,13.761,245282,0
1994-08-23,13.699,13.869,13.699,13.869,158051,0
1994-08-24,13.813,14.038,13.813,13.987,392118,0
1994-08-25,13.987,14.102,13.869,13.932,176807,0
1994-08-26,13.932,14.156,13.932,14.038,586168,0
1994-08-29,14.038,14.209,13.987,14.156,410702,0
1994-08-30,14.156,14.209,13.987,13.987,347918,0
1994-08-31,13.932,14.102,13.813,13.813,665028,0
1994-09-01,13.761,13.813,13.761,13.813,1001893,0
1994-09-02,13.813,13.932,13.59,13.645,464448,0
1994-09-06,13.645,13.813,13.645,13.813,578131,0
1994-09-07,13.813,13.869,13.761,13.813,241599,0
1994-09-08,13.813,13.869,13.813,13.813,186681,0
1994-09-09,13.905,13.905,13.554,13.618,471480,0
1994-09-12,13.554,13.788,13.554,13.618,307902,0
1994-09-13,13.734,13.734,13.5,13.618,240929,0
1994-09-14,13.554,13.673,13.5,13.618,178312,0
1994-09-15,13.673,13.734,13.618,13.734,201582,0
1994-09-16,13.618,13.673,13.5,13.618,255497,0
1994-09-19,13.554,13.673,13.5,13.5,190534,0
1994-09-20,13.448,13.448,13.161,13.161,426271,0
1994-09-21,13.161,13.213,12.874,12.874,476168,0
1994-09-22,12.981,13.1,12.814,12.981,483704,0
1994-09-23,12.926,12.981,12.814,12.874,199237,0
1994-09-26,12.874,12.926,12.814,12.926,107153,0
1994-09-27,12.926,12.926,12.814,12.814,388934,0
1994-09-28,12.814,12.981,12.814,12.926,208952,0
1994-09-29,12.926,12.926,12.814,12.926,286468,0
1994-09-30,12.814,12.874,12.757,12.757,290823,0
1994-10-03,12.695,12.757,12.577,12.577,182329,0
1994-10-04,12.525,12.577,12.122,12.185,295009,0
1994-10-05,12.185,12.355,11.952,12.291,502788,0
1994-10-06,12.355,12.355,11.952,12.185,350761,0
1994-10-07,12.24,12.525,12.24,12.472,164747,0
1994-10-10,12.472,12.577,12.355,12.525,136791,0
1994-10-11,12.695,12.757,12.577,12.64,801483,0
1994-10-12,12.64,12.64,12.355,12.408,380733,0
1994-10-13,12.525,12.577,12.472,12.498,502954,0
1994-10-14,12.472,12.757,12.472,12.757,186515,0
1994-10-17,12.64,12.64,12.472,12.525,190034,0
1994-10-18,12.525,12.64,12.408,12.577,245452,0
1994-10-19,12.472,12.64,12.291,12.64,294002,0
1994-10-20,12.64,12.695,12.525,12.695,504630,0
1994-10-21,12.64,12.695,12.525,12.525,309579,0
1994-10-24,12.472,12.695,12.408,12.472,381905,0
1994-10-25,12.408,12.408,12.291,12.408,611952,0
1994-10-26,12.408,12.525,12.355,12.472,325315,0
1994-10-27,12.525,12.64,12.472,12.64,198401,0
1994-10-28,12.64,12.981,12.525,12.926,479515,0
1994-10-31,12.926,12.926,12.64,12.695,158388,0
1994-11-01,12.64,12.695,12.472,12.695,201582,0
1994-11-02,12.577,12.814,12.525,12.757,468971,0
1994-11-03,12.695,12.814,12.64,12.695,197568,0
1994-11-04,12.64,12.695,12.472,12.525,224690,0
1994-11-07,12.577,12.577,12.291,12.355,288478,0
1994-11-08,12.291,12.408,12.291,12.355,217827,0
1994-11-09,12.472,12.525,12.291,12.355,264370,0
1994-11-10,12.355,12.525,12.291,12.291,163744,0
1994-11-11,12.185,12.408,12.185,12.408,282452,0
1994-11-14,12.408,12.472,12.355,12.408,278101,0
1994-11-15,12.355,12.525,12.355,12.472,740538,0
1994-11-16,12.472,12.472,12.355,12.355,510993,0
1994-11-17,12.355,12.408,12.122,12.24,253988,0
1994-11-18,12.24,12.24,11.835,12.005,221675,0
1994-11-21,12.067,12.067,11.663,11.663,250309,0
1994-11-22,11.781,11.835,11.663,11.719,366166,0
1994-11-23,11.663,12.005,11.603,12.005,305056,0
1994-11-25,12.005,12.122,11.952,12.067,86226,0
1994-11-28,12.067,12.24,12.067,12.24,289485,0
1994-11-29,12.185,12.291,12.185,12.24,141812,0
1994-11-30,12.24,12.291,12.122,12.122,214141,0
1994-12-01,12.122,12.185,12.005,12.067,314598,0
1994-12-02,12.067,12.122,12.005,12.005,378724,0
1994-12-05,12.067,12.24,12.005,12.122,203595,0
1994-12-06,12.122,12.24,12.005,12.185,96774,0
1994-12-07,12.122,12.122,11.888,12.005,369180,0
1994-12-08,12.005,12.067,11.719,11.781,236577,0
1994-12-09,11.869,11.869,11.692,11.755,283961,0
1994-12-12,11.692,11.755,11.638,11.692,280944,0
1994-12-13,11.755,12.103,11.692,12.04,328831,0
1994-12-14,11.987,12.159,11.926,12.04,239089,0
1994-12-15,11.987,12.04,11.755,11.755,544144,0
1994-12-16,11.755,11.755,11.638,11.692,543309,0
1994-12-19,11.638,11.638,11.342,11.574,845684,0
1994-12-20,11.574,11.755,11.574,11.638,412377,0
1994-12-21,11.574,11.692,11.403,11.403,515848,0
1994-12-22,11.459,11.525,11.227,11.342,411374,0
1994-12-23,11.29,11.525,11.29,11.459,238753,0
1994-12-27,11.459,11.638,11.459,11.574,236744,0
1994-12-28,11.574,11.574,11.29,11.342,161572,0
1994-12-29,11.342,11.525,11.342,11.459,184168,0
1994-12-30,11.403,11.525,11.342,11.342,222682,0
1995-01-03,11.403,11.574,11.29,11.574,473153,0
1995-01-04,11.574,11.638,11.459,11.459,354781,0
1995-01-05,11.342,11.459,11.29,11.342,573610,0
1995-01-06,11.29,11.342,11.227,11.227,500948,0
1995-01-09,11.342,11.342,11.29,11.342,424601,0
1995-01-10,11.342,11.638,11.342,11.574,1026839,0
1995-01-11,11.574,11.692,11.574,11.574,435146,0
1995-01-12,11.638,11.638,11.574,11.638,560384,0
1995-01-13,11.638,11.638,11.403,11.525,1759009,0
1995-01-16,11.574,11.869,11.574,11.807,1239311,0
1995-01-17,11.755,11.807,11.459,11.525,819062,0
1995-01-18,11.525,11.574,11.403,11.574,513170,0
1995-01-19,11.525,11.692,11.459,11.574,957358,0
1995-01-20,11.692,11.755,11.574,11.638,370353,0
1995-01-23,11.574,11.692,11.525,11.638,449547,0
1995-01-24,11.692,11.692,11.574,11.638,480352,0
1995-01-25,11.638,11.869,11.638,11.807,837311,0
1995-01-26,11.755,11.807,11.638,11.638,417233,0
1995-01-27,11.692,11.755,11.638,11.692,752592,0
1995-01-30,11.638,11.638,11.525,11.525,266212,0
1995-01-31,11.574,11.755,11.574,11.692,811861,0
1995-02-01,11.755,11.926,11.692,11.869,786244,0
1995-02-02,11.926,12.221,11.869,12.221,293169,0
1995-02-03,12.221,12.624,12.221,12.336,508146,0
1995-02-06,12.453,12.687,12.39,12.687,350761,0
1995-02-07,12.624,12.687,12.336,12.39,1056306,0
1995-02-08,12.453,12.687,12.453,12.569,620326,0
1995-02-09,12.569,12.624,12.453,12.569,190034,0
1995-02-10,12.569,12.739,12.569,12.687,219334,0
1995-02-13,12.687,12.804,12.624,12.739,312420,0
1995-02-14,12.856,12.971,12.804,12.856,396138,0
1995-02-15,12.856,12.856,12.687,12.804,240263,0
1995-02-16,12.739,12.804,12.624,12.687,298527,0
1995-02-17,12.624,12.804,12.624,12.804,166760,0
1995-02-21,12.804,12.804,12.453,12.507,263532,0
1995-02-22,12.453,12.804,12.453,12.624,354444,0
1995-02-23,12.687,12.971,12.624,12.856,394296,0
1995-02-24,12.804,12.917,12.739,12.856,386257,0
1995-02-27,12.804,12.856,12.624,12.856,315434,0
1995-02-28,12.856,13.152,12.856,13.152,646275,0
1995-03-01,13.152,13.206,12.856,12.971,324981,0
1995-03-02,12.739,12.917,12.687,12.804,551341,0
1995-03-03,12.739,12.917,12.687,12.917,246623,0
1995-03-06,12.804,12.917,12.739,12.804,108327,0
1995-03-07,12.739,12.804,12.739,12.739,669380,0
1995-03-08,12.739,12.917,12.739,12.856,253654,0
1995-03-09,12.892,12.945,12.892,12.945,158890,0
1995-03-10,12.945,13.125,12.945,13.009,441843,0
1995-03-13,13.009,13.071,12.945,13.009,354948,0
1995-03-14,13.071,13.071,13.009,13.071,215648,0
1995-03-15,13.009,13.071,12.892,12.892,307399,0
1995-03-16,12.892,13.071,12.892,13.009,329331,0
1995-03-17,12.945,13.189,12.892,13.125,385587,0
1995-03-20,13.071,13.071,12.945,12.945,246791,0
1995-03-21,12.892,12.892,12.713,12.776,442013,0
1995-03-22,12.831,12.945,12.776,12.892,189361,0
1995-03-23,12.831,12.945,12.713,12.713,205603,0
1995-03-24,12.831,12.945,12.831,12.945,208115,0
1995-03-27,12.892,12.945,12.831,12.945,202588,0
1995-03-28,12.945,12.945,12.892,12.892,129255,0
1995-03-29,12.945,12.945,12.776,12.892,263364,0
1995-03-30,12.945,13.071,12.892,13.071,388268,0
1995-03-31,13.071,13.071,12.945,12.945,212632,0
1995-04-03,12.945,13.071,12.831,13.009,368008,0
1995-04-04,13.071,13.125,13.009,13.125,327489,0
1995-04-05,13.189,13.358,13.071,13.358,427279,0
1995-04-06,13.24,13.537,13.24,13.537,257674,0
1995-04-07,13.537,13.655,13.484,13.537,216820,0
1995-04-10,13.422,13.6,13.358,13.6,324811,0
1995-04-11,13.537,13.6,13.484,13.484,444187,0
1995-04-12,13.358,13.484,13.303,13.422,224521,0
1995-04-13,13.484,13.537,13.422,13.537,160232,0
1995-04-17,13.537,13.655,13.484,13.537,235574,0
1995-04-18,13.484,13.6,13.484,13.537,86896,0
1995-04-19,13.6,13.655,13.537,13.655,363822,0
1995-04-20,13.6,13.655,13.537,13.537,139135,0
1995-04-21,13.537,13.655,13.484,13.655,187185,0
1995-04-24,13.6,13.655,13.484,13.537,229378,0
1995-04-25,13.537,13.655,13.537,13.655,194721,0
1995-04-26,13.655,13.655,13.484,13.484,80868,0
1995-04-27,13.422,13.422,13.24,13.358,127078,0
1995-04-28,13.358,13.537,13.189,13.537,106650,0
1995-05-01,13.422,13.422,13.189,13.24,245955,0
1995-05-02,13.24,13.358,13.189,13.358,165085,0
1995-05-03,13.303,13.422,13.125,13.358,463276,0
1995-05-04,13.358,13.537,13.358,13.422,338374,0
1995-05-05,13.422,13.6,13.422,13.6,281115,0
1995-05-08,13.537,13.655,13.537,13.537,71492,0
1995-05-09,13.537,13.771,13.537,13.717,302375,0
1995-05-10,13.771,13.896,13.655,13.655,546821,0
1995-05-11,13.655,13.771,13.655,13.655,387263,0
1995-05-12,13.655,13.831,13.655,13.717,186014,0
1995-05-15,13.6,13.771,13.6,13.771,200080,0
1995-05-16,13.771,14.013,13.771,13.896,200414,0
1995-05-17,13.949,14.065,13.896,14.065,396471,0
1995-05-18,14.129,14.129,13.896,13.896,396638,0
1995-05-19,13.896,14.129,13.896,14.065,528906,0
1995-05-22,14.129,14.182,14.065,14.065,520202,0
1995-05-23,14.013,14.182,14.013,14.129,313595,0
1995-05-24,14.129,14.363,14.129,14.308,171616,0
1995-05-25,14.182,14.478,14.182,14.478,577630,0
1995-05-26,14.478,14.541,14.424,14.541,171616,0
1995-05-30,14.478,14.595,14.478,14.541,302546,0
1995-05-31,14.541,14.89,14.541,14.89,246290,0
1995-06-01,14.774,14.89,14.774,14.837,159393,0
1995-06-02,14.89,15.006,14.774,14.952,264370,0
1995-06-05,14.952,15.069,14.837,15.069,429121,0
1995-06-06,15.069,15.545,15.069,15.365,883019,0
1995-06-07,15.303,15.365,15.247,15.365,447874,0
1995-06-08,15.303,15.597,15.303,15.303,1280329,0
1995-06-09,15.303,15.365,15.186,15.247,1218380,0
1995-06-12,15.186,15.481,15.186,15.365,302881,0
1995-06-13,15.409,15.652,15.357,15.473,679424,0
1995-06-14,15.409,15.588,15.409,15.409,329837,0
1995-06-15,15.409,15.526,15.409,15.473,275086,0
1995-06-16,15.473,15.588,15.409,15.473,399485,0
1995-06-19,15.473,15.526,15.409,15.409,893401,0
1995-06-20,15.409,15.473,15.357,15.409,214812,0
1995-06-21,15.357,15.473,15.177,15.293,382074,0
1995-06-22,15.293,15.473,15.177,15.409,252319,0
1995-06-23,15.293,15.357,15.115,15.115,208449,0
1995-06-26,14.997,15.229,14.934,15.115,216990,0
1995-06-27,14.997,15.051,14.934,15.051,535101,0
1995-06-28,14.997,15.293,14.997,15.177,241772,0
1995-06-29,15.177,15.357,15.177,15.177,174123,0
1995-06-30,15.177,15.409,15.177,15.293,214812,0
1995-07-03,15.357,15.357,15.177,15.357,204431,0
1995-07-05,15.357,15.526,15.293,15.357,269060,0
1995-07-06,15.409,15.409,15.177,15.357,148678,0
1995-07-07,15.293,15.473,15.293,15.409,537784,0
1995-07-10,15.409,15.473,15.293,15.293,88400,0
1995-07-11,15.357,15.526,15.293,15.409,235739,0
1995-07-12,15.588,15.885,15.526,15.885,600903,0
1995-07-13,16.01,16.78,16.01,16.42,583991,0
1995-07-14,16.306,16.54,16.126,16.179,311921,0
1995-07-17,16.065,16.179,15.652,15.705,222009,0
1995-07-18,15.652,16.126,15.652,15.947,223686,0
1995-07-19,15.829,15.947,15.526,15.652,269562,0
1995-07-20,15.705,15.829,15.588,15.705,224353,0
1995-07-21,15.705,15.829,15.588,15.652,247294,0
1995-07-24,15.652,15.705,15.652,15.705,188355,0
1995-07-25,15.705,17.497,15.652,16.54,1406234,0
1995-07-26,16.664,17.012,16.486,16.486,1250024,0
1995-07-27,16.54,16.599,16.486,16.54,342894,0
1995-07-28,16.54,16.599,16.42,16.54,283625,0
1995-07-31,16.54,16.719,16.486,16.664,275923,0
1995-08-01,16.664,16.664,16.42,16.486,365164,0
1995-08-02,16.486,16.664,16.486,16.599,287476,0
1995-08-03,16.599,16.599,16.486,16.486,222513,0
1995-08-04,16.42,16.54,16.359,16.486,186681,0
1995-08-07,16.42,16.54,16.359,16.486,232725,0
1995-08-08,16.486,16.599,16.42,16.54,235235,0
1995-08-09,16.486,16.54,16.486,16.54,147673,0
1995-08-10,16.486,16.54,16.486,16.54,202757,0
1995-08-11,16.486,16.664,16.42,16.42,340218,0
1995-08-14,16.42,16.54,16.42,16.486,169437,0
1995-08-15,16.42,16.599,16.42,16.54,124400,0
1995-08-16,16.54,16.599,16.486,16.54,244112,0
1995-08-17,16.486,16.599,16.486,16.54,270899,0
1995-08-18,16.486,16.599,16.486,16.486,380230,0
1995-08-21,16.599,16.664,16.54,16.599,230884,0
1995-08-22,16.664,16.664,16.486,16.599,123226,0
1995-08-23,16.599,16.599,16.486,16.54,72162,0
1995-08-24,16.54,16.898,16.54,16.719,529576,0
1995-08-25,16.719,16.842,16.719,16.78,363152,0
1995-08-28,16.96,17.138,16.842,17.138,478510,0
1995-08-29,17.077,17.138,16.898,16.96,473153,0
1995-08-30,16.96,17.138,16.898,17.138,266547,0
1995-08-31,17.138,17.138,16.898,16.96,235072,0
1995-09-01,16.96,17.138,16.898,17.138,543813,0
1995-09-05,17.138,17.318,17.138,17.318,219669,0
1995-09-06,17.318,17.497,17.318,17.497,322467,0
1995-09-07,17.497,17.497,17.318,17.318,203259,0
1995-09-08,17.435,17.435,17.193,17.254,191370,0
1995-09-11,17.254,17.254,17.138,17.193,198737,0
1995-09-12,17.318,17.435,17.077,17.193,301038,0
1995-09-13,17.184,17.426,17.184,17.362,274082,0
1995-09-14,17.426,17.426,17.246,17.362,514507,0
1995-09-15,17.362,17.362,17.246,17.3,353272,0
1995-09-18,17.362,17.362,16.942,17.121,439165,0
1995-09-19,17.246,17.246,16.942,17.067,308234,0
1995-09-20,17.067,17.121,16.889,17.067,446200,0
1995-09-21,17.067,17.067,16.823,16.823,220336,0
1995-09-22,16.763,16.889,16.582,16.889,357126,0
1995-09-25,16.942,17.121,16.467,16.763,181829,0
1995-09-26,16.823,16.889,16.763,16.889,295680,0
1995-09-27,17.004,17.004,16.823,17.004,342894,0
1995-09-28,17.004,17.067,17.004,17.004,378557,0
1995-09-29,17.004,17.489,17.004,17.489,570601,0
1995-10-02,17.541,17.541,17.184,17.246,375041,0
1995-10-03,17.246,17.3,17.121,17.246,222009,0
1995-10-04,17.3,17.541,17.184,17.489,304383,0
1995-10-05,17.541,17.541,17.362,17.362,150852,0
1995-10-06,17.362,17.541,17.362,17.426,165419,0
1995-10-09,17.362,17.489,17.184,17.489,140974,0
1995-10-10,17.362,17.362,17.246,17.246,184340,0
1995-10-11,17.362,17.603,17.3,17.603,211297,0
1995-10-12,17.541,17.603,17.426,17.426,195055,0
1995-10-13,17.489,17.603,17.426,17.489,172953,0
1995-10-16,17.489,17.669,17.489,17.603,142316,0
1995-10-17,17.541,17.669,17.541,17.669,169104,0
1995-10-18,17.669,18.322,17.669,18.026,775534,0
1995-10-19,17.96,18.026,17.783,17.91,518862,0
1995-10-20,17.848,17.91,17.721,17.91,335026,0
1995-10-23,17.91,17.96,17.848,17.91,185676,0
1995-10-24,17.96,18.026,17.669,17.721,205936,0
1995-10-25,17.669,17.721,16.889,17.067,312420,0
1995-10-26,17.121,17.426,16.942,17.067,316774,0
1995-10-27,17.067,17.184,16.942,17.067,291495,0
1995-10-30,17.121,17.246,16.645,16.701,183836,0
1995-10-31,16.701,16.823,16.162,16.162,493914,0
1995-11-01,16.225,16.403,16.162,16.225,552347,0
1995-11-02,16.225,16.889,16.225,16.645,349089,0
1995-11-03,16.645,16.645,16.403,16.582,294843,0
1995-11-06,16.645,16.701,16.467,16.701,115526,0
1995-11-07,16.763,16.763,16.522,16.522,160564,0
1995-11-08,16.645,16.942,16.582,16.823,239590,0
1995-11-09,16.823,16.889,16.645,16.889,153198,0
1995-11-10,16.942,16.942,16.701,16.889,85726,0
1995-11-13,16.942,16.942,16.522,16.823,202588,0
1995-11-14,16.942,17.004,16.701,16.823,135281,0
1995-11-15,16.763,16.889,16.582,16.645,95768,0
1995-11-16,16.763,17.004,16.763,16.823,113013,0
1995-11-17,16.889,17.3,16.823,17.184,186515,0
1995-11-20,17.3,17.3,16.942,17.004,166760,0
1995-11-21,17.067,17.184,17.004,17.184,133941,0
1995-11-22,17.184,17.246,17.067,17.121,151857,0
1995-11-24,17.184,17.184,17.067,17.067,39680,0
1995-11-27,17.184,17.246,17.067,17.121,126074,0
1995-11-28,17.121,17.121,16.763,16.942,351099,0
1995-11-29,18.384,18.384,17.848,18.026,2184611,0
1995-11-30,17.96,18.116,17.721,17.96,8118624,0
1995-12-01,17.91,18.143,17.848,18.026,1419462,0
1995-12-04,18.026,18.203,17.934,18.09,791102,0
1995-12-05,17.91,18.322,17.91,18.268,938774,0
1995-12-06,18.384,18.689,18.322,18.384,461766,0
1995-12-07,18.268,18.268,17.783,17.848,519532,0
1995-12-08,17.91,17.96,17.669,17.783,482868,0
1995-12-11,17.783,17.848,17.721,17.848,207443,0
1995-12-12,17.848,17.848,17.603,17.669,224521,0
1995-12-13,17.773,17.893,17.712,17.84,428280,0
1995-12-14,17.84,17.84,17.408,17.532,509820,0
1995-12-15,17.595,17.65,17.23,17.29,868956,0
1995-12-18,17.29,17.29,16.861,17.166,373032,0
1995-12-19,17.166,17.65,17.048,17.65,290153,0
1995-12-20,17.84,18.016,17.29,17.344,351601,0
1995-12-21,17.471,17.65,17.23,17.408,367340,0
1995-12-22,17.471,17.532,17.23,17.29,290153,0
1995-12-26,17.29,17.471,17.29,17.471,183001,0
1995-12-27,17.471,18.194,17.471,18.194,542804,0
1995-12-28,18.083,20.748,17.84,18.929,1643984,0
1995-12-29,19.047,19.896,19.047,19.414,727143,0
1996-01-02,19.414,19.414,18.985,19.227,723627,0
1996-01-03,19.047,19.414,18.985,19.414,443184,0
1996-01-04,19.414,19.414,18.869,18.869,724798,0
1996-01-05,18.742,18.742,18.322,18.439,966569,0
1996-01-08,18.439,18.439,18.322,18.439,160232,0
1996-01-09,18.322,18.322,17.893,18.143,545818,0
1996-01-10,17.773,17.893,17.595,17.595,284628,0
1996-01-11,17.773,18.803,17.65,18.626,458417,0
1996-01-12,18.561,19.289,18.561,19.172,1180711,0
1996-01-15,18.985,18.985,18.742,18.985,650963,0
1996-01-16,18.929,19.172,18.803,19.172,479181,0
1996-01-17,19.108,19.227,18.985,19.227,326150,0
1996-01-18,19.172,19.414,18.929,19.351,710904,0
1996-01-19,19.289,19.469,19.227,19.414,643933,0
1996-01-22,19.289,19.414,19.227,19.289,427279,0
1996-01-23,19.289,19.289,19.172,19.227,289317,0
1996-01-24,19.227,19.469,19.172,19.289,488392,0
1996-01-25,19.289,19.289,19.108,19.172,460765,0
1996-01-26,19.108,19.414,19.047,19.414,401993,0
1996-01-29,19.289,19.529,19.289,19.529,839658,0
1996-01-30,19.469,19.469,19.172,19.351,830279,0
1996-01-31,19.351,19.351,19.172,19.289,1175016,0
1996-02-01,19.227,19.469,19.172,19.414,455070,0
1996-02-02,19.351,19.469,19.289,19.414,485714,0
1996-02-05,19.289,19.469,19.227,19.351,305056,0
1996-02-06,19.414,19.595,19.351,19.469,409531,0
1996-02-07,19.529,19.96,19.529,19.896,649792,0
1996-02-08,19.838,19.838,19.656,19.717,317109,0
1996-02-09,19.771,20.014,19.717,19.896,331342,0
1996-02-12,19.96,20.014,19.838,19.96,372864,0
1996-02-13,19.96,20.078,19.771,19.838,468634,0
1996-02-14,19.771,19.838,19.351,19.595,549333,0
1996-02-15,19.469,19.595,19.351,19.595,236074,0
1996-02-16,19.595,19.595,19.227,19.414,334855,0
1996-02-20,19.172,19.227,18.742,19.047,338374,0
1996-02-21,19.108,19.351,19.047,19.289,221508,0
1996-02-22,19.414,19.414,19.108,19.351,407688,0
1996-02-23,19.469,19.529,19.351,19.469,319452,0
1996-02-26,19.351,19.351,18.929,18.985,399820,0
1996-02-27,18.869,19.108,18.626,19.108,231553,0
1996-02-28,19.108,19.227,18.682,18.869,349590,0
1996-02-29,18.742,18.869,18.682,18.869,248296,0
1996-03-01,18.929,18.929,18.626,18.929,339211,0
1996-03-04,19.108,19.289,18.803,19.289,238085,0
1996-03-05,19.108,19.289,18.929,19.227,309741,0
1996-03-06,19.172,19.351,19.108,19.227,245955,0
1996-03-07,19.108,19.227,19.047,19.227,192709,0
1996-03-08,18.929,18.929,18.083,18.143,717769,0
1996-03-11,17.893,18.384,17.84,18.384,383411,0
1996-03-12,18.322,18.561,18.143,18.439,539957,0
1996-03-13,18.553,18.734,18.429,18.607,201080,0
1996-03-14,18.553,18.734,18.491,18.672,207947,0
1996-03-15,18.922,18.922,18.553,18.672,396138,0
1996-03-18,18.734,18.976,18.672,18.922,379058,0
1996-03-19,19.717,19.771,19.289,19.405,982974,0
1996-03-20,19.469,19.838,19.405,19.838,1118425,0
1996-03-21,19.838,20.086,19.529,19.771,629700,0
1996-03-22,19.838,20.139,19.771,20.139,647280,0
1996-03-25,20.139,20.505,20.139,20.391,1014283,0
1996-03-26,20.391,20.455,19.96,20.204,549333,0
1996-03-27,20.139,20.139,19.96,20.086,468133,0
1996-03-28,20.024,20.391,20.024,20.139,862259,0
1996-03-29,20.267,20.455,20.204,20.455,523717,0
1996-04-01,20.505,20.758,20.391,20.758,924039,0
1996-04-02,20.758,20.758,20.479,20.633,503627,0
1996-04-03,20.505,20.57,20.391,20.505,593537,0
1996-04-04,20.505,20.57,20.391,20.505,308907,0
1996-04-08,19.838,20.267,19.717,20.267,965895,0
1996-04-09,20.267,20.455,20.267,20.326,374706,0
1996-04-10,20.326,20.455,20.204,20.326,708391,0
1996-04-11,20.326,20.455,19.896,20.204,1107039,0
1996-04-12,20.139,20.267,20.024,20.024,293503,0
1996-04-15,20.139,20.505,20.139,20.455,858742,0
1996-04-16,20.391,20.391,20.204,20.391,286971,0
1996-04-17,20.204,20.821,20.139,20.821,1311972,0
1996-04-18,20.938,21.063,20.821,20.821,849198,0
1996-04-19,20.938,21.124,20.938,21.124,741210,0
1996-04-22,21.245,21.245,21.124,21.189,476836,0
1996-04-23,21.124,21.492,21.124,21.432,936766,0
1996-04-24,21.367,21.432,21.245,21.303,851711,0
1996-04-25,21.124,21.245,21.063,21.124,248468,0
1996-04-26,21.189,21.303,21.063,21.245,567249,0
1996-04-29,21.189,21.245,21.189,21.245,326821,0
1996-04-30,21.245,21.303,21.124,21.303,517858,0
1996-05-01,21.245,21.303,21.124,21.124,897917,0
1996-05-02,21,21.063,20.505,20.633,488221,0
1996-05-03,20.633,20.821,20.57,20.694,654480,0
1996-05-06,20.694,20.821,20.57,20.633,312254,0
1996-05-07,20.633,20.694,20.57,20.57,417066,0
1996-05-08,20.455,20.57,20.086,20.57,603915,0
1996-05-09,20.57,20.607,20.391,20.505,340045,0
1996-05-10,20.57,20.758,20.455,20.633,749244,0
1996-05-13,20.694,20.821,20.57,20.821,467296,0
1996-05-14,20.821,21.303,20.758,21,424429,0
1996-05-15,21.063,21.189,20.821,20.821,357628,0
1996-05-16,20.821,21.124,20.758,21,194887,0
1996-05-17,21.303,21.492,21.245,21.367,305892,0
1996-05-20,21.432,21.492,21.124,21.367,204932,0
1996-05-21,21.432,21.556,21.367,21.432,204093,0
1996-05-22,21.492,21.735,21.367,21.735,405347,0
1996-05-23,21.858,21.858,21.432,21.61,282786,0
1996-05-24,21.556,21.735,21.492,21.671,189197,0
1996-05-28,21.61,21.735,21.245,21.245,256163,0
1996-05-29,21.245,21.492,21.189,21.432,471647,0
1996-05-30,21.367,21.492,21.303,21.492,376546,0
1996-05-31,21.432,21.556,21.245,21.432,346745,0
1996-06-03,21.367,21.367,21.063,21.303,200080,0
1996-06-04,21.556,21.858,21.492,21.735,306058,0
1996-06-05,21.735,21.978,21.671,21.978,269225,0
1996-06-06,22.038,22.288,21.858,21.858,324811,0
1996-06-07,21.671,21.799,21.303,21.735,304051,0
1996-06-10,21.735,21.799,21.367,21.432,393793,0
1996-06-11,21.492,21.61,21.432,21.61,258508,0
1996-06-12,21.679,21.806,21.312,21.312,289652,0
1996-06-13,21.252,21.432,21.063,21.377,287646,0
1996-06-14,21.377,21.377,21.063,21.189,272407,0
1996-06-17,21.124,21.124,20.874,21,307065,0
1996-06-18,20.938,21.063,20.874,21.063,203092,0
1996-06-19,21,21.377,21,21.252,372195,0
1996-06-20,21.252,21.619,21,21.124,1155927,0
1996-06-21,21.252,21.377,21.189,21.252,705212,0
1996-06-24,21.252,21.432,21.189,21.189,505970,0
1996-06-25,21.252,21.377,21.252,21.312,242771,0
1996-06-26,21.252,21.377,21.252,21.312,229545,0
1996-06-27,21.312,21.619,21.312,21.492,372528,0
1996-06-28,21.492,22.11,21.377,22.047,482529,0
1996-07-01,22.11,22.426,22.047,22.426,442181,0
1996-07-02,22.486,22.665,22.047,22.175,388433,0
1996-07-03,22.175,22.486,22.11,22.486,307734,0
1996-07-05,22.296,22.296,21.867,21.867,150687,0
1996-07-08,21.619,21.679,21,21.063,369516,0
1996-07-09,21.189,21.619,21.063,21.377,210793,0
1996-07-10,21.377,21.492,21.124,21.432,241099,0
1996-07-11,21.432,21.432,20.874,21.252,206773,0
1996-07-12,21.189,21.189,20.821,21.124,207109,0
1996-07-15,21,21,20.382,20.57,506975,0
1996-07-16,20.505,20.874,19.829,20.57,483704,0
1996-07-17,20.758,20.758,20.505,20.694,239423,0
1996-07-18,20.57,20.938,20.382,20.694,147165,0
1996-07-19,20.758,21.189,20.633,21,378724,0
1996-07-22,20.821,21,20.505,20.633,163578,0
1996-07-23,20.633,21,20.505,20.694,165753,0
1996-07-24,20.445,20.874,20.445,20.821,231723,0
1996-07-25,20.821,21.252,20.821,21.189,653974,0
1996-07-26,21.312,21.492,21.252,21.492,526229,0
1996-07-29,21.377,21.556,21.377,21.377,222346,0
1996-07-30,21.377,21.619,21.377,21.619,242103,0
1996-07-31,21.492,21.679,21.492,21.679,181323,0
1996-08-01,21.619,22.11,21.619,21.996,392620,0
1996-08-02,22.047,22.55,22.047,22.426,616639,0
1996-08-05,22.486,22.728,22.426,22.615,270734,0
1996-08-06,22.486,22.855,22.486,22.855,458758,0
1996-08-07,22.794,23.042,22.728,22.979,488055,0
1996-08-08,22.855,22.979,22.855,22.855,450379,0
1996-08-09,22.917,23.285,22.794,23.169,757785,0
1996-08-12,23.042,23.725,23.042,23.535,532591,0
1996-08-13,23.285,23.411,23.22,23.22,324981,0
1996-08-14,23.107,23.838,23.042,23.659,440171,0
1996-08-15,23.535,24.089,23.535,24.028,368346,0
1996-08-16,24.154,24.835,24.154,24.708,777875,0
1996-08-19,24.708,24.708,24.395,24.395,2427385,0
1996-08-20,24.395,24.645,24.395,24.645,898087,0
1996-08-21,24.584,24.773,24.584,24.645,640584,0
1996-08-22,24.584,24.584,24.458,24.458,886036,0
1996-08-23,24.522,24.522,24.28,24.28,461266,0
1996-08-26,24.216,24.216,23.968,24.154,343731,0
1996-08-27,24.154,24.342,24.154,24.28,366834,0
1996-08-28,24.154,24.342,24.154,24.342,281115,0
1996-08-29,24.216,24.28,24.028,24.216,230216,0
1996-08-30,24.154,24.342,24.089,24.089,185676,0
1996-09-03,23.838,24.584,23.787,24.584,486717,0
1996-09-04,24.584,25.202,24.584,24.961,526563,0
1996-09-05,24.835,24.835,24.395,24.395,515684,0
1996-09-06,24.342,25.327,24.342,24.342,422593,0
1996-09-09,24.708,25.453,24.584,25.453,395300,0
1996-09-10,25.389,25.389,25.139,25.266,419744,0
1996-09-11,25.085,25.586,24.961,25.524,217488,0
1996-09-12,25.524,25.767,25.524,25.641,529576,0
1996-09-13,25.893,26.332,25.828,26.205,503964,0
1996-09-16,26.205,26.885,26.205,26.484,453062,0
1996-09-17,26.205,26.267,25.767,26.015,778375,0
1996-09-18,25.893,26.015,25.767,25.767,250309,0
1996-09-19,25.828,25.893,25.641,25.703,244112,0
1996-09-20,25.828,25.955,25.703,25.828,375545,0
1996-09-23,25.703,25.955,25.703,25.893,315771,0
1996-09-24,25.828,26.205,25.703,25.828,455572,0
1996-09-25,25.893,25.893,25.641,25.703,487217,0
1996-09-26,25.703,25.828,25.586,25.703,480186,0
1996-09-27,25.703,25.767,25.462,25.703,212470,0
1996-09-30,25.767,25.893,25.586,25.641,331677,0
1996-10-01,25.273,25.828,25.273,25.641,546991,0
1996-10-02,25.767,26.015,25.767,25.893,162908,0
1996-10-03,25.955,26.08,25.893,25.893,197232,0
1996-10-04,26.015,26.267,26.015,26.143,371021,0
1996-10-07,26.267,26.332,25.955,26.08,363989,0
1996-10-08,25.955,26.143,25.828,26.015,283457,0
1996-10-09,26.015,26.08,25.586,25.767,279103,0
1996-10-10,25.893,25.893,25.524,25.641,434981,0
1996-10-11,25.767,25.893,25.641,25.703,497765,0
1996-10-14,25.641,25.893,25.641,25.641,258678,0
1996-10-15,25.893,26.015,25.767,26.015,359470,0
1996-10-16,26.08,26.08,25.828,26.015,204599,0
1996-10-17,25.955,26.205,25.641,25.641,349256,0
1996-10-18,25.703,25.828,25.641,25.703,381905,0
1996-10-21,25.641,25.955,25.641,25.893,481191,0
1996-10-22,26.143,26.267,25.955,26.08,410034,0
1996-10-23,25.955,26.332,25.955,26.267,561052,0
1996-10-24,26.205,26.267,25.893,26.08,389608,0
1996-10-25,25.955,26.267,25.955,26.143,178644,0
1996-10-28,26.267,26.645,26.143,26.205,421754,0
1996-10-29,26.205,26.58,26.143,26.267,604418,0
1996-10-30,26.267,26.457,26.267,26.267,677250,0
1996-10-31,26.393,26.77,26.332,26.457,492074,0
1996-11-01,26.457,26.77,26.457,26.52,462940,0
1996-11-04,26.52,26.885,26.52,26.832,331342,0
1996-11-05,26.885,27.452,26.832,27.325,542133,0
1996-11-06,27.325,27.64,27.199,27.513,413550,0
1996-11-07,27.387,27.513,27.199,27.325,517019,0
1996-11-08,27.387,27.764,27.325,27.64,473320,0
1996-11-11,27.701,28.07,27.701,27.764,462773,0
1996-11-12,27.64,28.07,27.64,27.89,722957,0
1996-11-13,27.89,27.952,27.701,27.764,378557,0
1996-11-14,27.701,28.07,27.701,27.89,993859,0
1996-11-15,27.952,28.132,27.828,28.07,472317,0
1996-11-18,28.015,28.758,27.952,28.444,694327,0
1996-11-19,28.635,29.134,28.635,28.883,328997,0
1996-11-20,28.883,28.947,28.758,28.758,228207,0
1996-11-21,28.822,28.883,28.256,28.507,667541,0
1996-11-22,28.635,28.883,28.507,28.758,723128,0
1996-11-25,28.758,29.375,28.695,29.253,558376,0
1996-11-26,29.315,29.566,29.134,29.134,437991,0
1996-11-27,29.196,29.253,29.01,29.073,571102,0
1996-11-29,29.196,29.375,29.073,29.134,239255,0
1996-12-02,29.134,29.134,28.822,28.883,275420,0
1996-12-03,29.01,29.073,28.193,28.193,488724,0
1996-12-04,27.89,28.015,27.513,27.828,560218,0
1996-12-05,27.89,28.015,27.764,27.764,234399,0
1996-12-06,27.263,28.07,27.01,27.828,327156,0
1996-12-09,27.89,28.132,27.64,27.952,345071,0
1996-12-10,28.015,28.132,27.828,27.89,196059,0
1996-12-11,27.452,27.64,27.083,27.387,360140,0
1996-12-12,27.263,27.263,25.893,25.893,510322,0
1996-12-13,25.828,26.52,25.641,26.267,656321,0
1996-12-16,26.143,26.457,25.577,25.577,307734,0
1996-12-17,25.202,26.77,25.202,26.707,598557,0
1996-12-18,26.645,26.707,26.332,26.393,446533,0
1996-12-19,26.457,27.513,26.457,27.199,419411,0
1996-12-20,27.325,27.513,26.895,27.083,814371,0
1996-12-23,27.146,27.325,26.58,26.832,235739,0
1996-12-24,26.77,26.958,26.77,26.895,69150,0
1996-12-26,27.083,27.263,27.019,27.083,161068,0
1996-12-27,27.083,27.263,27.083,27.199,161907,0
1996-12-30,27.083,27.513,27.083,27.325,254158,0
1996-12-31,27.199,27.199,26.267,26.267,397642,0
1997-01-02,26.143,26.393,25.703,26.015,400320,0
1997-01-03,25.955,26.707,25.955,26.58,446699,0
1997-01-06,26.58,26.832,26.015,26.393,347081,0
1997-01-07,26.267,26.707,26.205,26.457,870298,0
1997-01-08,26.58,27.325,26.457,26.457,1667589,0
1997-01-09,26.645,27.083,26.645,26.707,298861,0
1997-01-10,26.457,26.895,26.393,26.832,1041406,0
1997-01-13,27.146,27.263,26.895,26.958,378221,0
1997-01-14,27.083,27.828,27.083,27.576,1176186,0
1997-01-15,27.513,27.952,27.325,27.452,423929,0
1997-01-16,27.64,27.828,27.325,27.828,327994,0
1997-01-17,28.015,28.015,27.576,27.828,418070,0
1997-01-20,27.828,28.329,27.701,27.89,268390,0
1997-01-21,27.576,28.265,27.576,28.201,469973,0
1997-01-22,28.079,28.265,27.89,28.201,756948,0
1997-01-23,28.201,28.391,27.952,28.079,777539,0
1997-01-24,28.015,28.079,27.764,27.764,573610,0
1997-01-27,27.701,28.201,27.64,27.89,614634,0
1997-01-28,28.079,28.391,27.701,27.701,451052,0
1997-01-29,27.701,28.141,27.701,28.015,265711,0
1997-01-30,28.141,28.516,28.141,28.453,413383,0
1997-01-31,28.579,28.956,28.579,28.643,327156,0
1997-02-03,28.579,29.019,28.453,28.956,426443,0
1997-02-04,29.081,29.583,28.956,29.271,673566,0
1997-02-05,29.206,29.583,29.081,29.206,579972,0
1997-02-06,29.019,30.148,29.019,30.148,1270619,0
1997-02-07,30.148,30.649,30.083,30.584,699685,0
1997-02-10,30.335,31.151,30.335,31.087,613293,0
1997-02-11,31.214,31.275,30.462,30.71,652972,0
1997-02-12,30.774,31.151,30.649,30.899,705042,0
1997-02-13,31.026,31.528,31.026,31.465,779716,0
1997-02-14,31.528,31.528,31.214,31.465,359640,0
1997-02-18,31.339,31.652,31.151,31.588,415724,0
1997-02-19,31.465,31.588,31.275,31.528,395130,0
1997-02-20,31.465,31.528,30.899,31.151,543309,0
1997-02-21,31.087,31.275,30.962,31.214,458758,0
1997-02-24,31.214,31.401,31.026,31.401,562895,0
1997-02-25,31.339,31.588,31.214,31.528,591695,0
1997-02-26,31.528,31.528,30.962,31.214,915333,0
1997-02-27,31.087,31.275,30.837,30.962,539957,0
1997-02-28,30.837,30.837,30.083,30.148,489898,0
1997-03-03,29.833,30.397,29.583,30.272,356458,0
1997-03-04,30.272,30.837,30.148,30.526,378389,0
1997-03-05,30.397,31.214,30.397,31.087,364826,0
1997-03-06,30.962,31.275,30.962,31.151,572775,0
1997-03-07,31.087,31.652,31.087,31.588,790094,0
1997-03-10,31.588,31.652,31.339,31.588,368508,0
1997-03-11,31.588,31.588,31.214,31.528,555530,0
1997-03-12,31.616,31.812,31.241,31.302,368177,0
1997-03-13,31.177,31.177,30.29,30.29,597383,0
1997-03-14,30.549,30.801,30.29,30.676,866273,0
1997-03-17,30.613,30.927,30.29,30.739,938774,0
1997-03-18,30.676,30.739,30.487,30.676,646944,0
1997-03-19,30.613,30.801,30.362,30.487,438831,0
1997-03-20,30.487,30.549,30.29,30.487,645939,0
1997-03-21,30.549,30.549,30.29,30.362,822914,0
1997-03-24,30.487,30.801,30.362,30.676,442345,0
1997-03-25,30.613,30.739,30.29,30.487,361479,0
1997-03-26,30.487,30.487,30.166,30.229,1042076,0
1997-03-27,30.229,30.425,28.973,29.476,912989,0
1997-03-31,29.41,29.41,28.275,28.463,1118927,0
1997-04-01,28.338,28.775,28.15,28.775,697004,0
1997-04-02,28.651,28.651,28.15,28.275,421420,0
1997-04-03,28.023,28.209,27.649,28.15,511329,0
1997-04-04,27.9,28.338,27.325,28.088,361812,0
1997-04-07,28.15,28.589,28.15,28.275,259514,0
1997-04-08,28.15,29.036,27.9,28.84,290658,0
1997-04-09,28.973,29.161,28.523,28.523,441509,0
1997-04-10,28.338,28.901,28.209,28.901,501948,0
1997-04-11,28.651,28.651,27.452,27.452,357964,0
1997-04-14,27.263,27.771,27.199,27.711,448038,0
1997-04-15,28.209,28.275,27.962,27.962,313927,0
1997-04-16,27.771,28.088,27.771,28.088,247126,0
1997-04-17,28.023,28.275,27.962,28.15,527902,0
1997-04-18,28.275,28.338,27.962,28.023,255330,0
1997-04-21,28.088,28.209,27.962,28.088,669884,0
1997-04-22,28.15,28.901,28.023,28.589,388268,0
1997-04-23,28.84,28.901,28.338,28.401,386426,0
1997-04-24,28.401,28.712,28.338,28.463,409028,0
1997-04-25,28.401,28.463,27.962,27.962,408693,0
1997-04-28,28.023,28.712,28.023,28.589,528070,0
1997-04-29,29.29,29.662,29.161,29.6,509986,0
1997-04-30,29.41,29.977,29.224,29.539,407857,0
1997-05-01,29.41,29.79,29.29,29.662,285466,0
1997-05-02,29.662,30.166,29.6,30.166,384583,0
1997-05-05,30.04,30.425,29.977,30.362,347581,0
1997-05-06,30.229,30.99,30.166,30.676,339881,0
1997-05-07,30.676,30.801,29.852,29.977,291828,0
1997-05-08,29.726,30.676,29.6,30.229,226697,0
1997-05-09,30.739,30.864,30.29,30.676,293169,0
1997-05-12,30.739,31.116,30.739,30.99,207276,0
1997-05-13,31.177,31.177,30.613,30.801,263532,0
1997-05-14,31.177,31.493,30.99,31.116,299361,0
1997-05-15,31.052,31.052,30.613,30.864,353776,0
1997-05-16,30.739,30.801,30.29,30.362,387431,0
1997-05-19,30.487,30.801,30.425,30.613,145164,0
1997-05-20,30.487,31.302,30.229,31.116,281279,0
1997-05-21,31.177,31.177,30.362,30.549,218325,0
1997-05-22,30.676,30.676,30.425,30.613,242438,0
1997-05-23,30.739,30.99,30.613,30.801,413383,0
1997-05-27,30.676,31.116,30.549,30.801,376546,0
1997-05-28,30.801,31.493,30.801,30.99,732166,0
1997-05-29,31.116,31.241,30.676,30.739,524053,0
1997-05-30,30.549,31.681,30.549,31.551,442682,0
1997-06-02,31.551,31.681,31.302,31.551,351766,0
1997-06-03,31.616,32.316,31.551,32.191,449045,0
1997-06-04,32.064,32.316,31.812,32.191,314767,0
1997-06-05,32.191,32.251,31.876,32.064,443350,0
1997-06-06,32.064,32.504,32.064,32.504,393123,0
1997-06-09,32.504,32.566,32.251,32.504,211797,0
1997-06-10,32.691,33.067,32.566,32.881,230046,0
1997-06-11,33.041,33.291,32.844,32.978,280780,0
1997-06-12,33.103,33.926,32.907,33.607,286971,0
1997-06-13,33.677,33.99,33.677,33.99,506474,0
1997-06-16,33.868,33.99,33.738,33.99,389608,0
1997-06-17,33.868,34.055,33.542,34.055,527902,0
1997-06-18,33.926,34.503,33.802,34.503,226030,0
1997-06-19,34.567,35.639,34.567,35.514,787922,0
1997-06-20,35.075,35.388,34.877,34.877,702699,0
1997-06-23,34.815,35.138,34.306,34.374,369180,0
1997-06-24,34.753,35.388,34.464,35.262,992683,0
1997-06-25,35.201,35.514,34.242,34.788,459592,0
1997-06-26,34.788,35.039,34.53,34.815,418739,0
1997-06-27,34.94,35.138,34.59,34.976,279269,0
1997-06-30,34.976,34.976,34.4,34.567,596547,0
1997-07-01,34.567,35.388,34.567,35.164,473989,0
1997-07-02,35.262,36.088,35.262,36.088,572272,0
1997-07-03,36.212,36.975,36.212,36.975,299197,0
1997-07-07,36.975,37.135,36.336,36.5,325315,0
1997-07-08,36.5,36.782,36.5,36.689,179819,0
1997-07-09,36.596,36.661,35.201,35.351,546821,0
1997-07-10,35.325,35.835,34.753,35.639,1243158,0
1997-07-11,35.639,35.701,35.075,35.325,638908,0
1997-07-14,35.325,35.739,34.437,34.815,660842,0
1997-07-15,34.877,35.075,34.437,34.625,647783,0
1997-07-16,34.567,35.075,34.342,34.94,1043584,0
1997-07-17,34.94,35.773,34.94,35.262,575786,0
1997-07-18,35.549,36.661,35.262,36.373,1375592,0
1997-07-21,36.726,37.074,36.336,36.624,590688,0
1997-07-22,36.148,36.782,36.148,36.726,609274,0
1997-07-23,36.726,37.135,36.726,37.009,434812,0
1997-07-24,36.884,37.135,36.726,37.135,258508,0
1997-07-25,37.135,37.171,36.913,36.948,280276,0
1997-07-28,36.884,37.548,36.884,37.261,372696,0
1997-07-29,37.484,37.898,37.421,37.734,333015,0
1997-07-30,37.673,38.755,37.611,38.597,346745,0
1997-07-31,38.597,38.632,38.246,38.437,397142,0
1997-08-01,38.308,38.497,37.548,37.771,376546,0
1997-08-04,37.797,38.282,37.771,38.246,600400,0
1997-08-05,38.308,38.343,37.835,37.835,237917,0
1997-08-06,37.958,38.47,37.932,38.437,644435,0
1997-08-07,38.53,38.597,37.734,37.734,389608,0
1997-08-08,37.421,37.611,36.5,36.782,311081,0
1997-08-11,36.726,37.771,36.596,37.548,254994,0
1997-08-12,37.421,38.085,37.074,37.099,258347,0
1997-08-13,37.261,37.261,36.596,36.819,243106,0
1997-08-14,36.913,37.099,36.559,36.848,171279,0
1997-08-15,36.661,36.661,36.185,36.185,322302,0
1997-08-18,36.148,36.373,35.701,36.373,391449,0
1997-08-19,36.373,36.782,36.373,36.689,228541,0
1997-08-20,36.689,37.386,36.689,37.297,242103,0
1997-08-21,37.235,37.235,36.401,36.473,259681,0
1997-08-22,36.148,36.311,35.863,36.311,271571,0
1997-08-25,36.185,36.726,36.148,36.336,137461,0
1997-08-26,36.534,36.726,36.088,36.373,267385,0
1997-08-27,36.336,36.473,36.148,36.336,164418,0
1997-08-28,36.148,36.311,35.701,35.863,170273,0
1997-08-29,35.773,36.276,35.739,35.988,176637,0
1997-09-02,36.052,37.099,36.024,37.099,257839,0
1997-09-03,37.235,37.708,37.099,37.386,172619,0
1997-09-04,37.386,37.995,37.036,37.995,258508,0
1997-09-05,38.059,38.308,37.734,37.734,234902,0
1997-09-08,37.87,38.848,37.87,38.47,241599,0
1997-09-09,38.47,39.268,38.219,38.883,193546,0
1997-09-10,38.883,38.883,37.958,37.958,216820,0
1997-09-11,37.835,37.835,37.225,37.574,284466,0
1997-09-12,37.574,38.53,37.448,38.53,211129,0
1997-09-15,38.53,38.883,38.53,38.693,357964,0
1997-09-16,39.106,39.874,39.008,39.816,286971,0
1997-09-17,39.679,40.163,39.556,39.617,309579,0
1997-09-18,39.742,40.064,39.528,39.714,368177,0
1997-09-19,39.428,40.04,39.392,39.742,320626,0
1997-09-22,39.742,40.127,39.679,39.842,187855,0
1997-09-23,39.874,39.874,39.456,39.651,107822,0
1997-09-24,39.617,40.163,39.392,39.428,215145,0
1997-09-25,39.204,39.456,39.045,39.081,251978,0
1997-09-26,39.167,40.1,39.142,40.04,230216,0
1997-09-29,39.966,40.388,39.781,40.388,228873,0
1997-09-30,40.388,40.834,40.19,40.351,289150,0
1997-10-01,40.388,40.834,40.264,40.486,523214,0
1997-10-02,40.416,40.861,40.351,40.861,298695,0
1997-10-03,40.896,42.107,40.773,41.818,671220,0
1997-10-06,42.079,42.333,41.854,41.92,231553,0
1997-10-07,41.795,42.333,41.795,42.305,211463,0
1997-10-08,42.181,42.181,41.247,41.57,209119,0
1997-10-09,41.149,41.471,40.576,41.346,522041,0
1997-10-10,41.149,41.149,40.576,40.637,138129,0
1997-10-13,40.737,41.309,40.672,40.861,117535,0
1997-10-14,40.801,40.962,40.612,40.896,374203,0
1997-10-15,40.548,41.247,40.323,41.247,372195,0
1997-10-16,41.283,42.491,41.283,41.957,924039,0
1997-10-17,41.883,41.883,40.834,40.962,312420,0
1997-10-20,40.962,41.633,40.737,41.597,218495,0
1997-10-21,41.597,42.107,41.507,42.107,289817,0
1997-10-22,42.042,42.042,41.411,41.759,312254,0
1997-10-23,41.411,41.444,40.861,41.058,337034,0
1997-10-24,41.149,41.759,41.025,41.058,446533,0
1997-10-27,40.896,41.085,39.816,39.816,379395,0
1997-10-28,38.857,39.874,38.47,39.874,753430,0
1997-10-29,39.816,41.025,39.816,40.834,405681,0
1997-10-30,40.576,40.7,40.003,40.064,330672,0
1997-10-31,40.064,40.801,40.064,40.416,302208,0
1997-11-03,40.637,41.085,40.637,40.834,310414,0
1997-11-04,40.834,40.896,40.388,40.737,157048,0
1997-11-05,40.637,40.925,40.612,40.861,434812,0
1997-11-06,40.801,40.861,40.512,40.773,190534,0
1997-11-07,40.388,40.773,39.842,40.486,295680,0
1997-11-10,40.801,41.085,40.548,40.548,264705,0
1997-11-11,40.672,40.925,40.416,40.637,302041,0
1997-11-12,40.388,40.7,39.679,39.714,404172,0
1997-11-13,39.714,40.548,39.714,40.288,363822,0
1997-11-14,40.388,40.997,40.323,40.896,568755,0
1997-11-17,41.025,42.144,41.025,41.957,449377,0
1997-11-18,41.957,42.042,41.121,41.957,205771,0
1997-11-19,41.883,41.92,41.57,41.854,371523,0
1997-11-20,41.92,43.065,41.92,42.879,294341,0
1997-11-21,43.065,43.452,42.977,43.226,417066,0
1997-11-24,43.2,43.2,42.107,42.181,238085,0
1997-11-25,42.305,43.14,42.242,43.103,263364,0
1997-11-26,43.576,43.936,43.2,43.576,278771,0
1997-11-28,43.835,43.901,43.551,43.551,61445,0
1997-12-01,43.963,44.893,43.963,44.733,671390,0
1997-12-02,44.795,44.92,44.22,44.22,733840,0
1997-12-03,44.22,44.669,44.22,44.408,881683,0
1997-12-04,44.408,45.308,44.408,44.633,603749,0
1997-12-05,44.408,44.983,44.384,44.858,505467,0
1997-12-08,44.983,45.853,44.983,45.692,233731,0
1997-12-09,45.628,46.201,45.368,46.003,387933,0
1997-12-10,46.264,46.838,46.102,46.525,490732,0
1997-12-11,46.389,46.711,45.719,45.746,625512,0
1997-12-12,45.871,46.802,45.871,46.354,330838,0
1997-12-15,47,47.67,46.489,47.67,533430,0
1997-12-16,47.61,47.67,46.549,46.962,615802,0
1997-12-17,46.962,47.383,46.874,47.124,317948,0
1997-12-18,47.26,47.322,46.679,46.679,414386,0
1997-12-19,46.228,46.937,45.197,46.327,457917,0
1997-12-22,46.354,46.937,45.871,46.031,386759,0
1997-12-23,45.943,46.228,45.197,45.197,248799,0
1997-12-24,45.137,45.421,44.875,44.911,120213,0
1997-12-26,44.976,45.102,44.625,44.625,156046,0
1997-12-29,44.687,45.844,44.687,45.684,583323,0
1997-12-30,45.778,46.679,45.521,46.679,132604,0
1997-12-31,46.802,46.802,45.746,46.354,322133,0
1998-01-02,46.293,47,46.228,46.74,459760,0
1998-01-05,46.74,46.874,46.454,46.874,385759,0
1998-01-06,46.74,46.773,45.394,45.421,427613,0
1998-01-07,45.298,45.582,44.463,44.625,599730,0
1998-01-08,44.426,44.687,43.148,43.658,409700,0
1998-01-09,43.918,44.107,42.636,42.888,723794,0
1998-01-12,42.115,42.888,41.864,42.888,521873,0
1998-01-13,42.79,43.406,42.501,43.335,376880,0
1998-01-14,43.594,44.365,43.532,44.304,296016,0
1998-01-15,44.176,44.365,43.658,44.143,194383,0
1998-01-16,44.564,45.521,44.426,45.197,493245,0
1998-01-20,45.074,46.874,45.01,46.802,552014,0
1998-01-21,47.26,47.383,45.421,45.556,582818,0
1998-01-22,45.556,45.719,45.197,45.333,321459,0
1998-01-23,45.359,45.647,43.792,44.587,743723,0
1998-01-26,44.587,45.298,44.564,44.714,473657,0
1998-01-27,44.587,46.614,44.587,46.389,747904,0
1998-01-28,46.354,47.223,46.228,46.874,670724,0
1998-01-29,46.802,47.993,46.74,47.87,765817,0
1998-01-30,47.87,48.666,47.87,48.478,642590,0
1998-02-02,48.505,50.816,48.343,50.34,1014452,0
1998-02-03,50.081,51.298,49.759,50.178,688131,0
1998-02-04,50.207,50.27,49.274,49.409,447202,0
1998-02-05,49.409,49.472,48.729,49.337,422927,0
1998-02-06,49.409,50.019,49.409,49.759,268889,0
1998-02-09,49.633,49.795,49.185,49.57,446533,0
1998-02-10,49.436,50.081,49.248,49.66,389608,0
1998-02-11,49.374,49.633,48.729,49.087,666537,0
1998-02-12,48.988,49.025,48.603,48.988,555696,0
1998-02-13,48.801,48.828,48.278,48.603,305056,0
1998-02-17,48.666,48.988,48.54,48.666,576289,0
1998-02-18,48.478,49.274,48.155,48.924,508817,0
1998-02-19,48.801,48.828,48.442,48.801,372528,0
1998-02-20,48.801,48.988,48.478,48.801,493749,0
1998-02-23,48.924,49.92,48.924,49.696,650963,0
1998-02-24,49.722,50.019,49.535,49.722,474156,0
1998-02-25,49.821,51.039,49.821,50.627,447034,0
1998-02-26,50.493,51.425,50.242,51.238,405181,0
1998-02-27,51.362,51.782,51.111,51.782,677920,0
1998-03-02,51.558,51.782,50.789,51.298,473320,0
1998-03-03,51.298,51.944,51.138,51.622,492242,0
1998-03-04,51.622,51.622,51.262,51.262,273244,0
1998-03-05,51.138,51.262,50.727,50.727,315269,0
1998-03-06,50.852,52.006,50.852,51.782,553181,0
1998-03-09,51.883,52.651,51.809,52.651,377887,0
1998-03-10,52.778,53.126,52.651,52.938,372528,0
1998-03-11,52.929,53.575,52.929,53.476,270734,0
1998-03-12,53.575,53.575,53.055,53.279,405681,0
1998-03-13,53.155,53.279,52.732,52.831,251978,0
1998-03-16,52.375,53.924,52.375,53.762,367840,0
1998-03-17,53.762,54.31,53.342,53.924,309071,0
1998-03-18,53.738,54.184,53.738,54.147,302881,0
1998-03-19,54.06,55.151,53.827,55.116,227201,0
1998-03-20,55.276,55.473,54.344,55.413,433976,0
1998-03-23,55.251,55.251,54.147,54.184,207276,0
1998-03-24,54.184,55.833,54.184,55.276,195724,0
1998-03-25,55.413,55.601,54.024,54.22,221842,0
1998-03-26,54.669,54.669,53.924,54.31,354113,0
1998-03-27,54.409,54.767,53.476,53.6,285466,0
1998-03-30,53.666,53.987,53.155,53.253,305892,0
1998-03-31,53.798,55.214,53.798,54.604,647615,0
1998-04-01,54.409,54.409,53.279,53.7,576126,0
1998-04-02,54.184,55.251,54.041,55.251,482753,0
1998-04-03,55.734,56.504,55.107,55.198,340218,0
1998-04-06,54.81,55.681,54.767,54.956,511439,0
1998-04-07,55.009,55.151,53.415,54.041,280387,0
1998-04-08,53.747,54.086,52.688,53.019,369014,0
1998-04-09,53.019,53.798,52.974,53.798,326377,0
1998-04-13,54.569,56.021,54.47,54.91,521263,0
1998-04-14,54.91,55.053,54.14,54.81,234624,0
1998-04-15,54.526,54.526,53.6,53.987,324922,0
1998-04-16,53.987,53.987,52.204,52.778,348811,0
1998-04-17,53.019,53.798,52.974,53.798,325816,0
1998-04-20,53.798,53.942,53.019,53.217,368678,0
1998-04-21,53.798,53.798,52.492,52.537,419576,0
1998-04-22,52.59,54.623,52.59,53.798,507534,0
1998-04-23,53.7,54.041,53.019,53.503,295791,0
1998-04-24,53.019,53.415,51.962,51.962,418237,0
1998-04-27,51.083,51.281,48.378,49.974,693602,0
1998-04-28,50.359,50.511,49.203,49.544,471142,0
1998-04-29,49.633,51.138,49.544,50.654,302934,0
1998-04-30,50.654,52.295,50.654,51.809,455070,0
1998-05-01,51.962,53.019,51.765,53.019,385310,0
1998-05-04,52.878,53.415,52.204,52.59,324476,0
1998-05-05,52.59,52.59,51.478,52.006,295902,0
1998-05-06,51.809,51.864,50.511,50.941,578076,0
1998-05-07,50.843,51.38,50.413,50.699,206159,0
1998-05-08,50.896,51.893,50.752,51.083,264649,0
1998-05-11,50.896,51.38,50.116,50.843,235739,0
1998-05-12,50.6,50.699,49.633,50.456,395914,0
1998-05-13,50.456,51.138,50.315,50.456,372028,0
1998-05-14,50.413,50.995,50.073,50.359,399150,0
1998-05-15,50.359,51.039,50.315,50.413,247795,0
1998-05-18,50.215,51.478,50.171,50.941,381179,0
1998-05-19,50.896,52.204,50.896,51.667,324028,0
1998-05-20,51.864,52.929,51.864,52.634,382964,0
1998-05-21,52.537,53.798,52.445,53.503,261189,0
1998-05-22,53.361,53.415,52.151,52.391,172005,0
1998-05-26,52.59,53.6,52.59,52.634,288535,0
1998-05-27,52.688,52.688,50.315,51.425,568031,0
1998-05-28,51.281,51.425,50.654,50.995,362092,0
1998-05-29,51.083,51.281,50.699,50.896,339100,0
1998-06-01,50.699,51.326,50.699,51.039,467576,0
1998-06-02,51.083,51.281,50.752,50.941,320906,0
1998-06-03,50.843,51.083,50.028,50.27,274581,0
1998-06-04,49.544,50.456,49.149,50.359,494584,0
1998-06-05,50.456,51.478,50.413,51.425,248686,0
1998-06-08,51.568,51.765,51.138,51.326,215873,0
1998-06-09,51.281,51.281,50.752,50.896,292330,0
1998-06-10,50.941,51.667,50.171,50.511,302823,0
1998-06-11,50.369,50.662,49.489,49.883,288200,0
1998-06-12,49.786,50.369,49.203,49.643,357181,0
1998-06-15,49.445,49.544,48.711,48.81,259849,0
1998-06-16,48.81,49.149,48.183,48.711,340775,0
1998-06-17,48.907,51.435,48.907,50.852,496372,0
1998-06-18,50.662,51.435,50.465,50.564,304723,0
1998-06-19,51.146,51.146,50.028,50.27,293223,0
1998-06-22,50.27,50.564,50.171,50.171,97890,0
1998-06-23,50.369,51.092,50.369,50.465,158946,0
1998-06-24,50.413,52.358,50.073,52.358,340549,0
1998-06-25,52.267,52.508,51.531,51.828,357628,0
1998-06-26,51.828,51.927,51.291,51.531,181157,0
1998-06-29,51.631,51.687,51.344,51.344,380733,0
1998-06-30,51.487,52.072,51.389,51.435,559659,0
1998-07-01,51.531,53.771,51.389,53.673,469135,0
1998-07-02,53.719,54.014,53.378,53.871,172786,0
1998-07-06,54.354,54.399,53.332,54.399,190311,0
1998-07-07,54.31,54.31,53.332,53.871,191428,0
1998-07-08,53.673,54.99,53.378,54.892,170443,0
1998-07-09,54.65,54.99,54.256,54.791,299251,0
1998-07-10,54.791,55.958,53.378,55.519,415671,0
1998-07-13,55.323,55.323,54.354,54.696,273355,0
1998-07-14,54.696,55.419,54.65,55.376,246117,0
1998-07-15,55.179,55.958,54.551,54.937,245118,0
1998-07-16,55.034,55.034,53.771,54.596,320570,0
1998-07-17,54.65,55.419,54.451,55.232,208170,0
1998-07-20,55.133,55.473,54.451,55.323,158499,0
1998-07-21,55.376,55.376,53.332,53.575,205712,0
1998-07-22,53.771,54.99,53.771,54.31,390890,0
1998-07-23,54.31,54.399,53.629,53.629,191759,0
1998-07-24,53.476,53.575,52.114,52.41,261077,0
1998-07-27,51.631,53.871,51.146,53.817,348811,0
1998-07-28,53.673,53.771,52.358,52.849,423372,0
1998-07-29,52.948,53.286,52.796,53.136,157943,0
1998-07-30,53.136,53.433,52.849,53.433,133273,0
1998-07-31,53.673,54.06,52.114,52.41,327829,0
1998-08-03,52.41,52.894,51.631,52.312,257617,0
1998-08-04,52.312,52.454,49.73,49.73,430294,0
1998-08-05,49.983,50.752,49.203,50.752,431857,0
1998-08-06,50.369,50.904,49.831,50.511,268555,0
1998-08-07,50.465,50.752,49.73,50.369,203147,0
1998-08-10,49.983,49.983,49.007,49.105,248468,0
1998-08-11,48.425,48.62,44.779,45.897,1177023,0
1998-08-12,47.062,48.039,46.962,47.304,432300,0
1998-08-13,47.842,48.039,46.426,47.105,274245,0
1998-08-14,47.26,47.501,45.262,45.701,419913,0
1998-08-17,45.701,47.26,45.656,47.204,378948,0
1998-08-18,47.204,48.907,47.204,48.907,365890,0
1998-08-19,49.203,49.73,48.522,48.81,447034,0
1998-08-20,48.711,48.711,47.741,47.887,346132,0
1998-08-21,47.16,47.16,45.119,46.82,536775,0
1998-08-24,46.82,48.62,46.721,46.864,324476,0
1998-08-25,47.017,48.129,46.184,46.38,280387,0
1998-08-26,45.897,46.721,45.458,46.284,361536,0
1998-08-27,46.237,46.237,43.028,43.854,891392,0
1998-08-28,43.854,45.065,43.56,43.658,580756,0
1998-08-31,43.658,44.677,40.548,40.647,761018,0
1998-09-01,40.647,43.56,39.669,43.176,756557,0
1998-09-02,43.217,44.976,43.176,44.238,484763,0
1998-09-03,44.051,44.339,42.396,43.513,612345,0
1998-09-04,43.998,43.998,42.688,43.272,478289,0
1998-09-08,44.537,45.746,44.435,45.656,483979,0
1998-09-09,45.656,46.086,44.677,44.823,272574,0
1998-09-10,44.537,44.724,42.688,43.122,429510,0
1998-09-11,42.888,44.597,42.547,44.501,516577,0
1998-09-14,45.377,46.847,45.281,46.21,701529,0
1998-09-15,46.157,47.087,45.97,46.945,524834,0
1998-09-16,46.991,48.119,45.871,47.383,537222,0
1998-09-17,46.549,46.892,45.871,46.604,311195,0
1998-09-18,46.549,46.748,45.871,46.068,485098,0
1998-09-21,45.083,45.77,44.597,45.377,510099,0
1998-09-22,45.77,45.97,44.939,45.574,381513,0
1998-09-23,45.674,46.651,45.431,46.651,551067,0
1998-09-24,46.651,46.792,44.893,45.333,540682,0
1998-09-25,44.795,45.77,44.357,44.642,506862,0
1998-09-28,44.983,46.549,44.546,44.597,480300,0
1998-09-29,44.597,44.597,43.184,44.06,598613,0
1998-09-30,43.863,44.107,42.249,42.888,717821,0
1998-10-01,42.35,42.547,41.274,41.421,544813,0
1998-10-02,41.373,42.35,40.879,41.91,599395,0
1998-10-05,41.91,42.153,39.509,41.318,603302,0
1998-10-06,41.516,42.051,39.123,40.682,512557,0
1998-10-07,40.783,41.56,39.123,39.123,599618,0
1998-10-08,40.1,40.1,36.383,39.213,715480,0
1998-10-09,39.807,41.421,39.608,41.222,574836,0
1998-10-12,41.659,43.522,41.318,42.097,574836,0
1998-10-13,41.91,42.636,41.516,42.051,443240,0
1998-10-14,42.051,42.447,41.121,41.811,661234,0
1998-10-15,41.615,44.795,41.025,43.863,614464,0
1998-10-16,44.399,49.194,44.257,47.528,1174791,0
1998-10-19,47.922,48.315,47.288,47.723,413886,0
1998-10-20,48.218,50.852,48.218,49.831,754436,0
1998-10-21,49.831,49.831,48.801,49.095,488556,0
1998-10-22,48.898,49.238,48.119,49.043,490904,0
1998-10-23,49.043,49.489,47.723,48.898,386536,0
1998-10-26,48.898,49.974,48.505,48.753,300033,0
1998-10-27,48.854,48.854,46.792,47.428,331399,0
1998-10-28,47.627,48.801,47.045,47.528,240762,0
1998-10-29,47.723,49.588,47.627,49.535,270565,0
1998-10-30,49.535,51.146,49.535,50.465,312087,0
1998-11-02,50.315,51.146,49.875,50.609,439890,0
1998-11-03,51.641,51.641,50.761,50.808,266323,0
1998-11-04,50.808,52.417,50.808,52.375,448261,0
1998-11-05,52.079,53.055,51.539,53.055,358186,0
1998-11-06,53.055,53.548,52.714,53.351,456076,0
1998-11-09,53.351,53.397,51.246,51.883,319119,0
1998-11-10,51.539,51.641,50.413,50.904,265205,0
1998-11-11,51.102,51.146,49.588,49.974,204038,0
1998-11-12,49.875,50.709,49.293,50.215,242548,0
1998-11-13,50.413,52.025,50.315,51.344,248242,0
1998-11-16,51.738,52.714,51.738,52.277,215314,0
1998-11-17,52.025,53.69,51.782,53.055,212190,0
1998-11-18,53.055,53.055,51.344,52.417,177921,0
1998-11-19,52.277,53.295,51.883,52.859,232394,0
1998-11-20,53.011,53.593,52.76,53.055,351490,0
1998-11-23,53.155,53.888,53.055,53.397,440224,0
1998-11-24,52.814,53.932,52.814,53.295,327266,0
1998-11-25,53.295,53.648,53.011,53.45,193770,0
1998-11-27,53.494,53.593,52.714,52.859,110948,0
1998-11-30,52.814,52.814,50.315,50.465,453955,0
1998-12-01,50.315,50.315,48.505,49.831,838930,0
1998-12-02,49.875,51.344,49.831,51.146,443908,0
1998-12-03,51.049,51.102,50.215,50.761,286749,0
1998-12-04,50.761,53.494,50.761,53.494,868063,0
1998-12-07,53.295,53.295,52.322,52.814,437547,0
1998-12-08,52.714,52.814,52.025,52.176,250808,0
1998-12-09,52.223,53.108,52.123,52.814,651634,0
1998-12-10,52.714,53.79,52.518,53.253,660898,0
1998-12-11,53.011,53.165,51.389,51.782,565463,0
1998-12-14,51.586,51.738,50.261,50.951,371806,0
1998-12-15,51.146,51.246,50.315,50.995,308851,0
1998-12-16,51.049,51.487,50.019,50.503,498042,0
1998-12-17,50.6,51.586,50.6,51.444,767830,0
1998-12-18,51.444,52.223,50.798,51.049,577742,0
1998-12-21,51.049,51.98,50.995,51.389,466456,0
1998-12-22,51.246,51.246,50.116,50.503,487664,0
1998-12-23,50.456,52.322,50.215,52.223,463333,0
1998-12-24,52.079,52.965,52.079,52.375,144212,0
1998-12-28,52.277,52.814,51.927,51.927,357850,0
1998-12-29,51.738,52.912,51.092,52.714,262416,0
1998-12-30,52.573,54.041,52.176,53.844,534433,0
1998-12-31,53.648,54.239,52.965,53.6,290880,0
1999-01-04,53.6,54.292,51.586,51.927,714251,0
1999-01-05,52.123,52.714,52.025,52.375,484428,0
1999-01-06,52.277,54.041,52.277,53.798,618704,0
1999-01-07,53.406,54.239,53.065,54.14,524163,0
1999-01-08,54.336,54.632,52.669,54.292,468688,0
1999-01-11,53.897,54.239,52.77,53.844,481077,0
1999-01-12,53.361,53.361,51.539,52.473,590021,0
1999-01-13,51.092,51.782,50.315,51.146,680989,0
1999-01-14,51.092,51.344,50.315,50.852,629645,0
1999-01-15,51.193,52.417,50.063,52.417,487778,0
1999-01-19,52.573,52.573,50.995,51.927,382519,0
1999-01-20,51.291,51.782,50.215,51.246,645159,0
1999-01-21,50.995,51.092,49.768,49.965,604978,0
1999-01-22,49.768,49.866,48.737,49.131,532089,0
1999-01-25,48.737,49.472,48.737,48.88,296572,0
1999-01-26,48.88,49.329,47.169,49.177,640027,0
1999-01-27,49.078,49.078,47.313,47.75,916281,0
1999-01-28,47.806,48.934,47.806,48.54,498381,0
1999-01-29,48.442,49.131,47.947,49.078,324811,0
1999-02-01,48.978,49.274,48.146,48.54,318560,0
1999-02-02,48.54,48.694,47.652,48.2,285520,0
1999-02-03,48.003,49.033,47.554,48.638,460428,0
1999-02-04,48.54,48.638,47.269,47.947,608099,0
1999-02-05,48.146,48.146,46.972,47.947,511774,0
1999-02-08,47.75,48.146,47.313,47.851,274363,0
1999-02-09,47.75,48.496,46.327,47.511,380064,0
1999-02-10,47.169,47.357,46.874,47.214,239646,0
1999-02-11,47.169,48.442,47.169,48.146,313985,0
1999-02-12,47.947,48.343,46.82,47.75,222792,0
1999-02-16,47.947,48.934,46.972,48.245,453620,0
1999-02-17,48.046,50.315,48.046,49.229,650070,0
1999-02-18,49.229,50.654,49.229,50.116,541577,0
1999-02-19,50.315,51.98,50.315,50.752,971088,0
1999-02-22,51.291,53.165,51.246,52.912,789594,0
1999-02-23,52.473,53.011,51.738,51.927,525726,0
1999-02-24,52.123,52.77,51.586,51.837,564908,0
1999-02-25,51.641,51.641,50.6,50.951,399930,0
1999-02-26,51.049,52.079,50.6,52.079,299027,0
1999-03-01,51.883,51.883,50.798,51.837,379839,0
1999-03-02,52.669,53.26,51.586,51.782,504630,0
1999-03-03,51.687,52.417,51.687,52.322,376378,0
1999-03-04,52.616,53.011,52.322,53.011,270340,0
1999-03-05,53.548,55.026,53.548,54.829,908689,0
1999-03-08,54.632,54.686,53.548,53.844,284741,0
1999-03-09,53.648,54.193,53.45,53.7,355396,0
1999-03-10,53.7,54.193,53.45,53.996,494921,0
1999-03-11,54.184,54.82,53.932,54.428,493468,0
1999-03-12,54.623,54.873,53.342,54.229,402944,0
1999-03-15,55.268,55.268,54.327,54.92,443799,0
1999-03-16,54.428,55.116,54.229,54.428,794726,0
1999-03-17,53.932,53.979,52.556,52.948,533205,0
1999-03-18,52.75,53.835,52.651,53.682,428280,0
1999-03-19,54.184,54.327,52.159,52.796,487998,0
1999-03-22,52.651,52.849,51.515,52.303,189304,0
1999-03-23,52.204,52.204,50.627,51.066,271349,0
1999-03-24,51.12,51.262,49.535,50.278,479739,0
1999-03-25,50.474,50.922,50.178,50.529,397701,0
1999-03-26,50.333,50.672,49.391,50.627,403506,0
1999-03-29,50.922,51.416,50.922,51.166,269895,0
1999-03-30,50.77,50.77,48.898,49.238,438664,0
1999-03-31,49.391,49.983,49.337,49.337,435207,0
1999-04-01,49.293,50.178,48.997,49.489,445026,0
1999-04-05,49.588,50.028,49.489,49.883,438328,0
1999-04-06,49.983,50.377,49.489,49.883,362538,0
1999-04-07,49.883,50.474,49.633,50.178,585443,0
1999-04-08,50.278,50.869,50.125,50.474,473601,0
1999-04-09,50.429,50.529,49.883,50.429,322579,0
1999-04-12,50.232,51.022,50.125,50.969,409420,0
1999-04-13,50.922,51.316,50.824,51.166,342670,0
1999-04-14,51.12,51.854,51.12,51.12,318116,0
1999-04-15,51.12,51.711,50.529,50.574,252930,0
1999-04-16,50.77,51.558,50.529,51.066,479962,0
1999-04-19,51.12,52.303,51.12,51.854,660564,0
1999-04-20,52.006,52.204,51.416,52.053,302153,0
1999-04-21,51.952,52.006,50.969,51.462,365328,0
1999-04-22,50.77,51.416,50.474,51.416,369903,0
1999-04-23,51.316,51.756,51.066,51.066,272350,0
1999-04-26,51.12,51.12,50.178,50.869,376600,0
1999-04-27,50.869,51.909,50.869,51.854,488333,0
1999-04-28,51.809,52.053,51.316,51.809,592703,0
1999-04-29,52.006,52.4,51.612,51.952,629196,0
1999-04-30,52.159,52.651,51.262,51.416,599283,0
1999-05-03,51.362,51.909,51.066,51.909,328831,0
1999-05-04,51.711,51.711,50.574,50.574,589243,0
1999-05-05,50.574,50.869,50.377,50.672,502844,0
1999-05-06,50.574,51.316,50.574,51.316,858687,0
1999-05-07,51.12,52.4,51.12,52.105,398593,0
1999-05-10,52.159,52.258,51.515,51.809,408191,0
1999-05-11,51.558,52.105,51.316,52.053,340660,0
1999-05-12,52.105,52.105,51.166,51.854,390558,0
1999-05-13,52.053,52.556,51.952,52.204,394685,0
1999-05-14,51.756,51.809,50.969,51.362,439221,0
1999-05-17,51.262,51.262,50.178,50.529,352940,0
1999-05-18,50.529,50.824,49.883,50.028,169660,0
1999-05-19,50.081,50.529,50.028,50.474,276257,0
1999-05-20,50.574,50.672,49.786,49.831,350040,0
1999-05-21,49.831,50.125,49.436,49.588,232394,0
1999-05-24,49.687,49.687,47.905,48.406,425045,0
1999-05-25,47.956,48.253,47.365,47.365,462439,0
1999-05-26,47.41,48.801,47.304,48.648,344009,0
1999-05-27,48.352,48.505,46.721,47.214,499830,0
1999-05-28,47.313,47.905,47.169,47.76,504852,0
1999-06-01,47.956,47.956,46.623,47.269,181382,0
1999-06-02,47.313,47.563,46.679,46.874,278714,0
1999-06-03,46.874,47.41,46.874,47.365,290319,0
1999-06-04,47.07,47.61,46.919,47.511,213193,0
1999-06-07,47.365,48.101,47.07,47.905,156937,0
1999-06-08,47.86,48.101,47.511,47.706,200466,0
1999-06-09,47.706,48.101,46.972,47.017,216095,0
1999-06-10,46.972,46.972,46.426,46.773,268889,0
1999-06-11,45.97,46.559,45.97,46.463,315101,0
1999-06-14,46.264,46.463,46.068,46.167,145330,0
1999-06-15,46.112,46.516,45.719,46.21,279716,0
1999-06-16,46.21,47.501,46.112,47.304,729431,0
1999-06-17,47.304,48.352,47.26,48.253,321459,0
1999-06-18,48.253,48.496,47.706,48.101,601962,0
1999-06-21,47.905,48.297,47.75,48.2,555306,0
1999-06-22,47.905,47.947,47.26,47.61,432747,0
1999-06-23,47.61,47.61,46.463,47.008,296240,0
1999-06-24,47.008,47.008,45.566,45.816,1114966,0
1999-06-25,45.816,46.068,45.665,46.068,527292,0
1999-06-28,46.264,46.309,45.862,46.112,626630,0
1999-06-29,46.264,46.857,45.816,46.757,453062,0
1999-06-30,46.264,47.947,46.112,47.26,604081,0
1999-07-01,47.062,48.003,46.757,47.947,411317,0
1999-07-02,48.2,48.496,47.401,48.003,294791,0
1999-07-06,47.806,48.702,47.357,48.2,440898,0
1999-07-07,48.046,48.997,48.046,48.496,295121,0
1999-07-08,48.396,48.496,47.554,47.554,318893,0
1999-07-09,47.61,47.706,47.26,47.706,350597,0
1999-07-12,47.806,47.851,46.81,46.909,286860,0
1999-07-13,46.711,46.711,45.97,45.97,214196,0
1999-07-14,46.112,46.362,45.97,46.112,332735,0
1999-07-15,46.309,47.304,46.264,47.105,490122,0
1999-07-16,47.16,48.603,47.105,48.155,640916,0
1999-07-19,48.101,48.942,48.046,48.352,582877,0
1999-07-20,48.155,48.155,47.062,47.16,175912,0
1999-07-21,47.16,47.806,46.614,46.909,355062,0
1999-07-22,46.81,46.81,46.068,46.614,473935,0
1999-07-23,46.66,46.857,45.467,45.763,223686,0
1999-07-26,46.013,46.614,45.467,46.463,466232,0
1999-07-27,46.757,47.61,46.711,47.204,506642,0
1999-07-28,47.105,47.304,46.516,46.516,334077,0
1999-07-29,46.112,46.21,45.074,45.566,232056,0
1999-07-30,45.521,45.521,43.729,44.125,712573,0
1999-08-02,43.532,44.332,42.734,43.783,1057590,0
1999-08-03,43.882,44.22,42.932,43.434,497041,0
1999-08-04,43.675,43.827,42.932,42.986,357517,0
1999-08-05,43.084,43.13,42.134,42.484,264873,0
1999-08-06,42.679,42.932,41.993,42.286,454290,0
1999-08-09,41.488,42.134,41.488,41.993,674067,0
1999-08-10,42.088,42.088,40.844,41.346,383526,0
1999-08-11,41.247,41.488,40.746,41.292,844512,0
1999-08-12,41.488,42.888,41.488,42.341,839711,0
1999-08-13,43.13,44.375,43.084,44.375,563008,0
1999-08-16,44.375,44.572,43.882,44.22,493133,0
1999-08-17,44.527,45.421,44.527,45.074,454961,0
1999-08-18,44.976,44.976,44.023,44.976,335416,0
1999-08-19,44.625,44.625,43.335,43.629,447260,0
1999-08-20,43.629,44.527,43.38,44.332,348589,0
1999-08-23,44.527,45.665,44.426,45.665,238642,0
1999-08-24,45.665,45.915,44.976,45.421,340218,0
1999-08-25,45.316,45.316,43.926,45.119,510434,0
1999-08-26,44.92,45.216,43.335,43.479,583209,0
1999-08-27,43.335,44.023,43.28,43.38,392233,0
1999-08-30,43.38,43.479,41.542,41.891,356064,0
1999-08-31,41.795,42.734,41.392,41.421,703310,0
1999-09-01,41.247,42.341,40.844,42.088,377052,0
1999-09-02,41.742,41.742,41.095,41.392,309071,0
1999-09-03,42.437,43.629,42.437,43.479,396915,0
1999-09-07,43.38,43.434,42.242,42.242,323359,0
1999-09-08,42.286,42.341,41.392,41.542,356735,0
1999-09-09,41.542,41.542,40.997,41.247,205827,0
1999-09-10,41.444,41.939,41.292,41.742,328272,0
1999-09-13,41.677,41.827,41.176,41.526,311529,0
1999-09-14,41.176,41.176,39.833,39.929,564457,0
1999-09-15,40.127,40.278,39.175,39.277,780553,0
1999-09-16,39.376,40.031,39.277,39.781,471924,0
1999-09-17,39.781,39.976,39.528,39.833,521711,0
1999-09-20,40.031,40.031,39.277,39.528,467235,0
1999-09-21,39.232,39.723,38.677,38.774,340443,0
1999-09-22,38.624,39.232,38.428,38.829,198126,0
1999-09-23,38.926,39.528,38.381,38.521,248468,0
1999-09-24,38.129,40.529,38.129,40.529,612570,0
1999-09-27,40.727,41.032,39.781,40.074,959033,0
1999-09-28,39.929,40.434,39.781,39.929,503291,0
1999-09-29,39.929,40.529,39.781,40.181,800646,0
1999-09-30,40.228,40.827,39.929,40.529,360978,0
1999-10-01,40.529,41.274,40.181,41.032,1078130,0
1999-10-04,41.327,42.484,41.327,42.484,436657,0
1999-10-05,42.376,43.684,41.383,41.873,896300,0
1999-10-06,42.027,43.684,42.027,43.629,581311,0
1999-10-07,43.532,43.783,43.327,43.576,470363,0
1999-10-08,43.576,45.234,43.38,45.179,700186,0
1999-10-11,44.832,44.832,43.827,44.032,442569,0
1999-10-12,43.827,43.827,42.781,43.084,385980,0
1999-10-13,42.429,42.484,41.929,42.027,404730,0
1999-10-14,41.732,42.027,40.783,42.027,509656,0
1999-10-15,41.427,41.427,40.181,40.672,528070,0
1999-10-18,40.074,41.579,40.074,41.579,415000,0
1999-10-19,41.732,43.327,41.732,43.226,545484,0
1999-10-20,44.032,44.032,43.184,43.783,1008034,0
1999-10-21,43.783,43.882,43.327,43.827,532314,0
1999-10-22,44.332,45.179,44.135,45.028,711909,0
1999-10-25,44.93,44.93,43.327,43.783,394018,0
1999-10-26,43.684,43.926,43.28,43.28,338095,0
1999-10-27,43.327,45.234,43.327,45.179,447482,0
1999-10-28,47.733,49.131,47.331,48.782,1176355,0
1999-10-29,48.782,48.782,47.331,47.582,650739,0
1999-11-01,46.086,47.787,46.086,47.186,1128583,0
1999-11-02,47.134,48.629,47.079,47.636,667928,0
1999-11-03,47.636,47.733,46.783,46.937,565910,0
1999-11-04,46.937,48.334,46.937,47.833,606987,0
1999-11-05,48.782,49.033,48.487,48.531,257727,0
1999-11-08,48.629,48.629,48.03,48.137,316330,0
1999-11-09,48.082,48.434,47.134,47.331,441677,0
1999-11-10,46.981,46.981,46.435,46.435,412989,0
1999-11-11,46.435,46.828,45.933,46.38,251590,0
1999-11-12,46.48,47.428,46.435,47.079,494360,0
1999-11-15,47.079,48.082,46.783,47.833,334077,0
1999-11-17,47.68,47.68,46.687,46.783,400268,0
1999-11-18,46.783,46.828,45.628,45.933,438664,0
1999-11-19,45.137,45.377,44.983,44.983,1067413,0
1999-11-22,44.633,44.633,43.28,43.327,761911,0
1999-11-23,42.627,42.832,42.376,42.429,1096100,0
1999-11-24,42.233,42.977,42.181,42.627,561223,0
1999-11-26,42.333,43.226,42.333,43.184,230939,0
1999-11-29,42.429,42.429,41.633,41.677,506194,0
1999-11-30,41.478,42.584,41.427,42.429,562559,0
1999-12-01,42.125,42.977,41.873,42.781,1042302,0
1999-12-02,42.879,43.028,42.333,42.781,694607,0
1999-12-03,43.532,44.581,43.327,43.576,1033817,0
1999-12-06,43.28,43.28,40.031,40.672,847970,0
1999-12-07,40.434,40.434,39.428,39.679,1000441,0
1999-12-08,39.874,39.874,38.274,38.274,780776,0
1999-12-09,38.521,39.428,38.479,38.829,1268217,0
1999-12-10,39.081,40.031,39.081,39.428,708003,0
1999-12-13,39.213,39.213,38.711,38.865,658328,0
1999-12-14,38.308,38.559,38.004,38.256,839935,0
1999-12-15,38.256,38.256,37.297,37.297,693824,0
1999-12-16,37.099,37.199,36.088,36.642,768944,0
1999-12-17,36.446,36.948,36.241,36.336,720502,0
1999-12-20,36.543,37.046,36.185,36.241,566023,0
1999-12-21,36.336,37.502,35.889,36.848,811806,0
1999-12-22,36.948,37.099,35.488,36.293,494695,0
1999-12-23,36.991,37.502,36.948,37.395,522041,0
1999-12-27,37.448,38.256,37.35,37.395,498827,0
1999-12-28,37.502,37.752,36.587,36.792,521484,0
1999-12-29,36.894,38.004,36.894,38.004,442013,0
1999-12-30,37.907,37.907,37.502,37.698,300033,0
1999-12-31,37.603,37.655,37.448,37.655,145663,0
2000-01-03,37.297,37.297,35.935,36.293,1230493,0
2000-01-04,35.988,35.988,34.625,34.781,743050,0
2000-01-05,34.374,35.083,34.374,34.679,863932,0
2000-01-06,34.679,35.889,34.679,35.684,639687,0
2000-01-07,35.782,35.889,35.379,35.639,547827,0
2000-01-10,34.474,35.488,34.223,34.474,660898,0
2000-01-11,34.073,34.073,33.417,33.569,721844,0
2000-01-12,33.569,34.279,33.513,34.168,639242,0
2000-01-13,34.279,34.877,34.223,34.53,1286413,0
2000-01-14,35.28,35.782,35.128,35.533,779547,0
2000-01-18,35.488,35.488,34.279,34.726,515904,0
2000-01-19,34.877,35.584,34.781,34.833,1101571,0
2000-01-20,34.833,34.833,33.318,33.318,820174,0
2000-01-21,33.318,33.365,32.71,32.917,722065,0
2000-01-24,33.113,33.318,32.307,32.611,548493,0
2000-01-25,32.406,33.067,32.307,32.558,573610,0
2000-01-26,32.26,34.168,32.21,34.027,559994,0
2000-01-27,34.126,34.679,33.973,34.576,506862,0
2000-01-28,34.576,34.726,33.973,34.279,1165305,0
2000-01-31,34.576,35.835,34.474,35.639,605423,0
2000-02-01,35.684,35.889,35.379,35.533,796180,0
2000-02-02,35.533,35.584,35.128,35.334,752091,0
2000-02-03,35.28,35.533,34.877,35.488,935480,0
2000-02-04,35.28,35.684,34.931,34.931,779103,0
2000-02-07,34.931,34.976,34.073,34.223,444021,0
2000-02-08,34.427,34.976,34.374,34.474,384084,0
2000-02-09,34.374,34.474,33.766,33.82,456858,0
2000-02-10,33.669,33.721,32.26,32.512,593589,0
2000-02-11,32.457,33.417,32.153,32.558,737244,0
2000-02-14,32.558,32.862,31.857,32.11,436208,0
2000-02-15,32.153,33.014,31.804,32.762,462888,0
2000-02-16,32.558,33.014,32.002,32.71,580532,0
2000-02-17,32.96,33.264,31.804,32.055,547827,0
2000-02-18,31.857,31.857,30.092,30.649,1056476,0
2000-02-22,30.649,31.052,29.736,30.444,1187963,0
2000-02-23,29.942,30.04,29.384,29.886,892617,0
2000-02-24,29.986,29.986,28.831,29.635,894071,0
2000-02-25,29.438,30.444,28.228,28.48,1452389,0
2000-02-28,29.233,30.649,29.134,30.345,1113623,0
2000-02-29,30.345,30.345,29.178,29.69,514789,0
2000-03-01,29.485,29.583,28.775,29.233,539790,0
2000-03-02,28.928,29.036,28.177,28.883,510322,0
2000-03-03,29.69,29.736,28.775,29.583,707331,0
2000-03-06,29.332,29.583,28.928,29.178,392564,0
2000-03-07,29.134,29.134,27.675,28.023,460428,0
2000-03-08,28.228,28.228,26.968,27.272,675298,0
2000-03-09,27.217,27.719,27.217,27.521,479405,0
2000-03-10,27.675,27.873,27.424,27.468,387652,0
2000-03-13,27.235,28.105,26.877,27.799,475611,0
2000-03-14,27.593,28.712,27.182,27.952,863707,0
2000-03-15,27.9,30.192,27.9,30.192,1284963,0
2000-03-16,32.44,35.092,32.127,33.811,2037273,0
2000-03-17,33.917,34.781,33.712,33.868,876765,0
2000-03-20,33.661,33.661,32.127,32.289,489337,0
2000-03-21,32.44,34.781,32.44,34.374,849091,0
2000-03-22,34.374,35.192,34.073,35.092,777208,0
2000-03-23,35.092,36.158,34.583,36.06,784683,0
2000-03-24,35.907,36.311,34.985,35.442,1104697,0
2000-03-27,35.344,35.398,34.073,34.323,800756,0
2000-03-28,34.374,35.398,34.073,34.679,773296,0
2000-03-29,34.833,34.985,33.453,34.073,1525166,0
2000-03-30,34.116,34.116,33.049,33.355,975104,0
2000-03-31,33.202,34.474,32.638,34.168,898760,0
2000-04-03,34.374,36.006,34.374,35.801,766936,0
2000-04-04,34.886,36.819,34.374,35.344,784905,0
2000-04-05,35.756,36.464,35.092,35.246,712573,0
2000-04-06,35.398,35.398,34.781,34.94,538117,0
2000-04-07,35.138,35.344,34.116,34.679,653195,0
2000-04-10,34.374,35.648,33.963,35.039,657216,0
2000-04-11,35.246,35.756,35.092,35.549,541354,0
2000-04-12,35.907,38.148,35.907,36.671,1007474,0
2000-04-13,37.028,37.028,36.006,36.615,720280,0
2000-04-14,35.801,35.801,33.15,33.453,889718,0
2000-04-17,33.561,34.679,33.453,34.323,1112284,0
2000-04-18,34.223,35.398,34.018,35.039,588904,0
2000-04-19,34.679,34.781,33.254,34.223,600959,0
2000-04-20,34.679,34.735,33.868,34.583,463217,0
2000-04-24,34.474,36.006,34.374,35.701,747514,0
2000-04-25,35.701,37.942,35.701,37.18,835695,0
2000-04-26,37.028,37.028,36.311,36.464,690367,0
2000-04-27,35.952,35.952,34.583,35.092,775086,0
2000-04-28,34.781,34.94,33.453,34.583,754436,0
2000-05-01,34.168,35.648,33.868,35.192,758788,0
2000-05-02,34.679,34.94,34.279,34.781,576960,0
2000-05-03,34.833,35.192,33.615,33.811,418572,0
2000-05-04,33.811,33.811,32.996,33.202,533537,0
2000-05-05,32.691,33.049,32.539,33.049,403391,0
2000-05-08,33.049,34.427,32.844,34.374,459645,0
2000-05-09,34.279,35.344,33.811,34.427,293670,0
2000-05-10,34.323,34.94,34.018,34.279,416898,0
2000-05-11,34.781,36.311,34.781,35.344,587787,0
2000-05-12,35.344,36.774,35.138,36.464,815379,0
2000-05-15,36.464,37.386,36.419,37.028,765036,0
2000-05-16,36.975,37.386,36.364,36.615,702866,0
2000-05-17,36.115,36.569,35.701,36.364,402498,0
2000-05-18,36.464,37.638,36.419,37.332,473488,0
2000-05-19,38.148,38.148,35.907,36.006,667480,0
2000-05-22,36.212,37.942,36.158,37.332,530749,0
2000-05-23,37.386,38.606,37.386,37.743,543027,0
2000-05-24,38.05,40.397,37.995,39.883,1348025,0
2000-05-25,40.594,41.254,39.017,39.528,1606424,0
2000-05-26,39.428,40.801,39.428,40.342,423595,0
2000-05-30,40.288,41.723,40.288,41.421,855896,0
2000-05-31,41.365,42.079,40.7,41.309,476054,0
2000-06-01,41.309,44.375,41.309,42.636,1551954,0
2000-06-02,44.07,44.266,43.603,44.07,1114518,0
2000-06-05,43.863,43.863,41.768,42.079,870742,0
2000-06-06,42.233,42.233,40.397,41.309,904676,0
2000-06-07,40.801,41.768,40.647,41.615,1130814,0
2000-06-08,41.57,41.57,39.626,40.755,709231,0
2000-06-09,40.755,41.104,39.733,40.288,480635,0
2000-06-12,40.288,41.309,40.245,41.254,770286,0
2000-06-13,40.925,41.076,40.2,40.869,535547,0
2000-06-14,40.972,41.533,40.765,41.176,527292,0
2000-06-15,42.051,42.051,38.246,38.81,1544585,0
2000-06-16,38.04,38.148,36.194,36.858,1171442,0
2000-06-19,36.966,38.194,36.966,37.889,673400,0
2000-06-20,37.889,37.889,37.215,37.889,499496,0
2000-06-21,37.734,37.788,36.55,37.315,437660,0
2000-06-22,37.377,37.788,36.761,37.476,396808,0
2000-06-23,37.788,38.246,37.53,37.835,302823,0
2000-06-26,37.629,38.606,37.53,38.246,639580,0
2000-06-27,38.399,38.917,38.353,38.606,420136,0
2000-06-28,38.606,39.842,38.606,38.952,815600,0
2000-06-29,38.917,38.917,38.094,38.246,594929,0
2000-06-30,38.04,38.094,36.194,36.913,756889,0
2000-07-03,37.018,38.399,37.018,38.194,593703,0
2000-07-05,38.865,39.482,38.504,38.606,410981,0
2000-07-06,38.81,39.583,37.942,39.482,445137,0
2000-07-07,39.994,41.025,39.891,40.665,720615,0
2000-07-10,40.925,41.383,40.819,40.972,584328,0
2000-07-11,40.819,40.925,40.153,40.925,430404,0
2000-07-12,40.925,41.488,40.254,40.46,499273,0
2000-07-13,40.665,40.665,39.175,39.742,841387,0
2000-07-14,40.1,41.336,40.1,40.972,550506,0
2000-07-17,41.131,41.23,40.254,40.819,464001,0
2000-07-18,40.512,40.819,39.634,40.765,648957,0
2000-07-19,41.23,42.107,41.025,41.696,900655,0
2000-07-20,41.742,43.028,41.742,42.566,508536,0
2000-07-21,42.259,43.184,41.696,42.358,699407,0
2000-07-24,42.259,43.335,42.107,42.509,384084,0
2000-07-25,42.716,43.496,42.509,43.496,524053,0
2000-07-26,43.594,43.594,42.411,42.716,761801,0
2000-07-27,42.771,43.648,42.153,42.466,437883,0
2000-07-28,42.509,42.716,41.642,42.003,271011,0
2000-07-31,42.003,42.923,41.642,41.949,670830,0
2000-08-01,41.845,42.315,41.533,42.207,333185,0
2000-08-02,42.771,43.084,42.259,42.358,436096,0
2000-08-03,42.358,44.004,42.207,43.854,744499,0
2000-08-04,45.243,46.013,45.037,45.756,1098113,0
2000-08-07,46.013,46.013,44.625,45.656,534657,0
2000-08-08,45.756,45.807,44.93,45.756,309741,0
2000-08-09,45.656,46.371,44.313,46.112,851654,0
2000-08-10,46.317,46.991,45.449,46.426,502844,0
2000-08-11,46.426,46.838,46.112,46.371,421474,0
2000-08-14,46.317,46.471,45.547,46.22,762359,0
2000-08-15,46.22,46.22,45.394,45.807,427055,0
2000-08-16,45.656,46.317,45.137,45.243,341109,0
2000-08-17,45.449,45.853,45.289,45.6,314097,0
2000-08-18,45.137,45.243,44.724,44.832,410648,0
2000-08-21,44.724,45.656,44.472,45.137,462773,0
2000-08-22,45.137,46.013,45.037,45.807,352829,0
2000-08-23,45.807,46.426,45.656,46.264,725187,0
2000-08-24,46.371,46.679,45.496,45.807,323028,0
2000-08-25,45.394,45.853,45.289,45.449,284520,0
2000-08-28,45.449,46.013,45.187,45.243,499721,0
2000-08-29,45.187,45.243,44.472,44.875,220448,0
2000-08-30,45.187,46.112,44.983,45.496,449156,0
2000-08-31,45.701,47.196,45.701,46.337,543695,0
2000-09-01,46.633,46.883,45.853,45.961,305387,0
2000-09-05,45.853,47.141,45.807,46.22,583209,0
2000-09-06,46.426,47.554,46.426,46.783,367340,0
2000-09-07,46.679,46.991,46.471,46.838,591022,0
2000-09-08,47.035,47.86,46.991,47.652,743271,0
2000-09-11,47.652,48.064,47.554,47.964,920193,0
2000-09-12,47.86,47.964,46.937,47.76,555641,0
2000-09-13,47.931,48.711,47.365,47.627,372028,0
2000-09-14,47.833,48.039,47.214,47.419,361087,0
2000-09-15,47.573,47.573,46.38,46.585,658665,0
2000-09-18,46.585,46.585,44.832,45.037,481415,0
2000-09-19,45.243,46.12,44.93,45.862,365777,0
2000-09-20,46.284,46.284,44.832,45.862,445585,0
2000-09-21,45.915,45.915,44.365,44.983,363432,0
2000-09-22,44.463,45.037,43.901,44.779,649286,0
2000-09-25,44.983,47.214,44.93,46.954,849421,0
2000-09-26,47.214,47.419,46.435,46.792,619375,0
2000-09-27,46.847,47.054,45.97,47.054,463552,0
2000-09-28,47.214,49.025,47.214,48.245,869068,0
2000-09-29,48.556,49.229,48.039,48.396,551177,0
2000-10-02,48.396,49.544,47.68,49.544,694716,0
2000-10-03,49.588,49.849,49.329,49.588,565236,0
2000-10-04,50.107,50.315,48.711,49.749,643261,0
2000-10-05,49.643,50.627,48.711,48.863,392007,0
2000-10-06,48.819,48.819,46.641,47.214,476279,0
2000-10-09,47.105,47.419,46.228,46.954,278377,0
2000-10-10,46.748,47.105,43.901,44.463,948650,0
2000-10-11,44.257,44.257,42.501,43.953,739143,0
2000-10-12,43.998,44.724,41.461,42.447,902553,0
2000-10-13,42.447,44.724,42.396,44.519,682777,0
2000-10-16,44.519,45.556,44.107,45.298,501948,0
2000-10-17,46.38,46.585,43.998,44.365,764478,0
2000-10-18,43.532,44.572,42.134,44.463,1009373,0
2000-10-19,45.037,46.12,44.93,45.862,713693,0
2000-10-20,46.068,46.284,45.556,46.021,518025,0
2000-10-23,45.6,45.71,45.394,45.394,342784,0
2000-10-24,43.998,46.284,43.998,46.174,1164972,0
2000-10-25,46.38,47.365,46.38,47.054,569257,0
2000-10-26,47,47.16,45.915,46.531,745504,0
2000-10-27,46.641,48.352,46.641,47.931,863152,0
2000-10-30,48.396,50.01,48.396,49.955,850091,0
2000-10-31,50.161,50.215,48.763,49.955,698735,0
2000-11-01,44.519,46.284,44.365,45.656,4083590,0
2000-11-02,46.38,46.489,45.092,45.187,1901656,0
2000-11-03,45.349,45.349,44.572,44.779,1038505,0
2000-11-06,44.983,45.349,44.365,45.037,596494,0
2000-11-07,45.243,45.243,44.463,44.669,502954,0
2000-11-08,44.724,44.724,43.792,43.998,604864,0
2000-11-09,43.792,44.779,43.487,44.16,906681,0
2000-11-10,44.519,44.669,43.38,43.639,621491,0
2000-11-13,43.487,43.792,42.134,42.654,643591,0
2000-11-14,42.969,43.739,42.189,42.557,796847,0
2000-11-15,41.776,41.827,40.943,41.776,856568,0
2000-11-16,41.776,42.134,41.254,41.929,608660,0
2000-11-17,41.723,41.873,39.704,40.637,1304831,0
2000-11-20,40.584,40.584,39.081,40.172,874424,0
2000-11-21,40.378,41.411,39.446,41.051,576289,0
2000-11-22,40.844,41.051,39.242,39.704,618597,0
2000-11-24,39.859,40.228,39.499,39.6,157607,0
2000-11-27,39.499,40.172,39.499,40.013,560887,0
2000-11-28,40.228,41.309,40.013,41.254,1044644,0
2000-11-29,40.844,42.707,40.844,42.602,831339,0
2000-11-30,42.557,43.226,41.158,43.122,1030249,0
2000-12-01,43.122,43.953,41.776,41.983,1748962,0
2000-12-04,41.929,41.929,40.434,41.051,1385082,0
2000-12-05,41.158,42.602,40.896,42.341,873532,0
2000-12-06,42.557,45.71,42.557,43.487,2827428,0
2000-12-07,43.532,44.832,43.065,44.669,2058593,0
2000-12-08,45.97,46.174,45.298,45.6,1364434,0
2000-12-11,45.862,47.627,45.816,46.489,1274912,0
2000-12-12,46.435,46.641,45.556,45.71,686796,0
2000-12-13,46.3,46.874,44.426,44.841,1588454,0
2000-12-14,44.22,44.581,43.122,44.169,1003012,0
2000-12-15,43.694,44.22,43.694,43.8,898422,0
2000-12-18,44.633,46.516,44.581,45.778,766487,0
2000-12-19,46.3,46.3,45.206,45.574,1105477,0
2000-12-20,44.633,45.316,44.06,45.055,860809,0
2000-12-21,45.055,47.76,44.687,47.61,1455294,0
2000-12-22,47.61,49.219,47.61,48.702,924765,0
2000-12-26,48.496,49.274,48.287,49.124,496149,0
2000-12-27,49.167,49.955,48.934,49.849,549392,0
2000-12-28,49.955,50.27,49.795,50.01,472485,0
2000-12-29,50.42,50.896,49.274,49.535,1103470,0
2001-01-02,49.535,50.369,49.015,49.015,1230824,0
2001-01-03,49.015,50.843,48.183,50.681,1398141,0
2001-01-04,50.681,53.083,50.627,52.043,1331616,0
2001-01-05,52.043,52.043,50.055,50.734,1264089,0
2001-01-08,51.156,51.156,49.124,50.27,856790,0
2001-01-09,50.369,50.843,49.535,49.588,1042188,0
2001-01-10,48.388,50.627,48.129,49.795,1572156,0
2001-01-11,49.643,50.843,49.167,49.535,1077571,0
2001-01-12,49.535,49.535,47.447,47.974,1058486,0
2001-01-16,47.974,49.329,47.349,48.648,1304831,0
2001-01-17,48.907,49.274,48.021,48.129,985041,0
2001-01-18,48.334,48.334,47.186,47.296,1035267,0
2001-01-19,47.296,47.661,46.516,46.721,1445580,0
2001-01-22,46.721,47.87,46.408,47.815,1410979,0
2001-01-23,48.129,49.069,48.129,48.648,736351,0
2001-01-24,48.496,49.74,47.974,49.643,601848,0
2001-01-25,49.481,50.583,49.274,49.955,923535,0
2001-01-26,49.901,51.622,49.795,50.896,812030,0
2001-01-29,51.308,52.141,50.52,50.646,2098328,0
2001-01-30,50.055,50.896,49.266,50.888,1029910,0
2001-01-31,50.888,50.896,49.579,50.305,849313,0
2001-02-01,50.429,50.52,49.32,49.561,988723,0
2001-02-02,49.722,50.474,49.722,49.92,832564,0
2001-02-05,50.558,50.558,49.768,50.261,619375,0
2001-02-06,49.643,49.643,48.496,49.472,1452276,0
2001-02-07,49.391,49.561,48.137,49.14,1030357,0
2001-02-08,48.594,49.114,47.627,48.584,1256941,0
2001-02-09,50.055,50.404,48.889,49.858,1754321,0
2001-02-12,50.474,51.478,50.395,50.896,1178029,0
2001-02-13,51.102,51.184,50.305,50.761,960485,0
2001-02-14,50.77,51.98,50.77,51.515,1803542,0
2001-02-15,51.935,51.935,51.193,51.435,1545146,0
2001-02-16,51.444,53.808,51.389,53.442,2011491,0
2001-02-20,53.424,53.476,52.141,52.642,1432744,0
2001-02-21,52.599,53.073,52.473,52.582,1731883,0
2001-02-22,52.566,52.894,51.399,52.518,1631092,0
2001-02-23,52.348,52.77,50.6,52.464,1216430,0
2001-02-26,52.473,53.7,51.399,53.682,1153252,0
2001-02-27,53.682,54.354,52.732,53.827,1602965,0
2001-02-28,54.024,54.103,52.4,53.099,820960,0
2001-03-01,52.894,53.538,52.383,53.538,788812,0
2001-03-02,52.566,53.808,52.566,53.629,1181933,0
2001-03-05,53.629,53.897,52.473,53.225,838261,0
2001-03-06,53.351,53.397,51.729,53.002,906237,0
2001-03-07,52.796,53.476,52.435,53.397,780890,0
2001-03-08,53.387,54.184,53.019,54.184,822301,0
2001-03-09,53.979,54.005,52.267,52.938,944858,0
2001-03-12,52.105,52.231,50.01,50.359,742600,0
2001-03-13,50.564,51.935,50.134,51.935,726417,0
2001-03-14,50.386,50.511,48.694,50.242,1545035,0
2001-03-15,50.447,52.025,50.261,51.687,1371687,0
2001-03-16,50.843,51.612,50.637,51.056,1074894,0
2001-03-19,51.056,51.515,49.588,51.478,904784,0
2001-03-20,51.478,51.622,49.57,49.633,1387874,0
2001-03-21,48.791,49.749,47.563,47.733,1116527,0
2001-03-22,47.652,47.652,44.546,46.48,1430177,0
2001-03-23,46.641,48.898,46.48,48.406,902553,0
2001-03-26,48.744,49.749,48.744,49.409,667820,0
2001-03-27,49.409,50.681,48.658,50.564,1129252,0
2001-03-28,50.359,50.969,49.669,50.969,973878,0
2001-03-29,50.761,50.761,50.1,50.42,737025,0
2001-03-30,50.511,51.687,50.511,51.687,815938,0
2001-04-02,51.262,52.732,50.681,51.687,1208614,0
2001-04-03,51.515,51.935,50.01,50.699,775192,0
2001-04-04,50.493,50.681,48.228,49.203,998547,0
2001-04-05,49.669,50.637,49.625,50.42,739143,0
2001-04-06,50.42,50.78,48.871,49.795,755107,0
2001-04-09,49.875,50.548,49.66,50.045,339881,0
2001-04-10,50.261,51.229,50.091,50.808,1102688,0
2001-04-11,50.843,51.435,50.34,50.34,917732,0
2001-04-12,50.42,51.184,50.34,50.465,547715,0
2001-04-16,50.591,51.049,49.687,50.34,545147,0
2001-04-17,45.467,46.389,44.633,45.97,4876756,0
2001-04-18,46.013,46.559,44.966,45.862,3911473,0
2001-04-19,45.656,45.656,43.639,43.704,2233164,0
2001-04-20,43.62,43.963,42.969,43.901,1136395,0
2001-04-23,43.704,43.909,43.406,43.704,827988,0
2001-04-24,43.28,44.257,43.13,43.739,723516,0
2001-04-25,43.739,44.125,43.112,43.835,1183161,0
2001-04-26,43.909,43.998,42.986,43.28,959590,0
2001-04-27,43.783,44.769,43.28,44.633,802321,0
2001-04-30,44.966,45.001,43.103,43.217,898643,0
2001-05-01,43.406,44.107,42.906,44.107,1258731,0
2001-05-02,43.998,43.998,43.112,43.353,1820287,0
2001-05-03,42.906,43.28,42.636,43.158,996200,0
2001-05-04,43.158,44.349,42.86,44.295,2122553,0
2001-05-07,44.546,44.714,44.115,44.625,1169769,0
2001-05-08,44.669,45.216,44.669,45.128,1552291,0
2001-05-09,45.001,45.253,44.92,45.102,1027453,0
2001-05-10,45.384,45.59,44.795,44.983,741264,0
2001-05-11,45.128,45.59,44.75,44.993,882686,0
2001-05-14,45.001,45.547,44.509,45.547,677976,0
2001-05-15,45.547,46.013,45.234,45.384,541909,0
2001-05-16,45.421,47.484,45.384,47.214,913492,0
2001-05-17,47.278,48.228,47.26,47.269,1209060,0
2001-05-18,47.475,47.984,47.062,47.087,904784,0
2001-05-21,47.528,47.528,46.909,47.097,788366,0
2001-05-22,47.151,48.942,46.945,48.03,924207,0
2001-05-23,48.03,48.2,47.484,47.554,515459,0
2001-05-24,47.573,48.03,47.428,47.698,525840,0
2001-05-25,47.984,47.984,47.204,47.204,395689,0
2001-05-29,47.233,47.554,46.81,47.079,472596,0
2001-05-30,47.079,47.528,46.857,47.07,442013,0
2001-05-31,47.07,47.947,46.981,47.824,902662,0
2001-06-01,47.652,47.824,47.296,47.563,433863,0
2001-06-04,47.563,47.905,47.511,47.833,494584,0
2001-06-05,47.86,49.167,47.778,48.978,1102910,0
2001-06-06,48.915,48.915,48.192,48.658,703760,0
2001-06-07,48.531,48.744,47.652,48.297,495254,0
2001-06-08,48.306,48.306,47.251,47.824,546712,0
2001-06-11,47.733,48.111,47.61,47.652,290096,0
2001-06-12,47.652,48.03,46.857,47.947,604864,0
2001-06-13,47.896,48.261,47.68,47.698,491125,0
2001-06-14,47.698,47.706,47.304,47.349,637233,0
2001-06-15,46.711,47.134,46.508,46.792,1102797,0
2001-06-18,46.792,47.349,46.246,46.883,746062,0
2001-06-19,47.045,47.349,46.74,47.223,491348,0
2001-06-20,47.6,48.442,47.428,47.698,699072,0
2001-06-21,47.706,49.177,47.706,49.078,839935,0
2001-06-22,49.069,49.124,48.082,48.702,357964,0
2001-06-25,48.907,49.078,48.287,48.594,441565,0
2001-06-26,48.594,48.594,47.94,48.119,806225,0
2001-06-27,48.129,49.337,48.129,48.942,1027118,0
2001-06-28,48.898,49.337,48.702,49.059,1391668,0
2001-06-29,48.907,48.907,48.074,48.782,759234,0
2001-07-02,48.997,49.033,48.531,48.871,910812,0
2001-07-03,49.167,49.212,48.648,48.719,306617,0
2001-07-05,48.278,48.782,48.146,48.531,528964,0
2001-07-06,48.54,48.575,47.349,47.492,661680,0
2001-07-09,47.447,47.457,46.435,47.304,1054579,0
2001-07-10,47.304,47.357,46.327,46.567,787364,0
2001-07-11,46.567,46.919,45.906,46.595,680770,0
2001-07-12,46.792,48.315,46.577,48.306,667263,0
2001-07-13,48.278,48.97,47.851,48.702,844288,0
2001-07-16,48.907,49.462,47.304,47.87,492466,0
2001-07-17,48.702,50.699,48.371,50.609,1716818,0
2001-07-18,50.52,51.453,49.802,51.453,1275027,0
2001-07-19,51.667,51.837,50.904,51.837,1241543,0
2001-07-20,51.031,51.497,50.734,50.816,733004,0
2001-07-23,50.904,51.298,50.305,50.493,561559,0
2001-07-24,50.474,50.861,49.615,49.875,1140526,0
2001-07-25,50.01,50.752,49.498,50.709,632881,0
2001-07-26,50.178,51.202,50.178,50.932,594483,0
2001-07-27,50.816,51.667,50.816,51.453,784012,0
2001-07-30,51.453,51.576,50.861,51.031,751644,0
2001-07-31,51.074,52.303,51.074,52.159,648842,0
2001-08-01,52.473,52.5,51.667,52.223,415560,0
2001-08-02,52.723,52.929,52.168,52.417,477955,0
2001-08-03,52.492,52.547,51.677,52.034,499830,0
2001-08-06,51.576,52.599,51.576,52.141,335192,0
2001-08-07,52.303,52.894,52.088,52.849,764142,0
2001-08-08,52.77,53.529,52.508,52.868,830111,0
2001-08-09,52.894,53.047,52.383,52.878,590578,0
2001-08-10,52.787,53.099,52.59,52.902,509878,0
2001-08-13,52.77,53.556,52.678,53.244,315994,0
2001-08-14,53.235,53.565,52.723,53.108,493468,0
2001-08-15,53.78,53.996,52.806,52.929,653306,0
2001-08-16,52.929,53.235,52.303,53.126,861144,0
2001-08-17,53.235,53.69,52.849,53.173,668264,0
2001-08-20,53.065,53.323,52.887,53.065,389439,0
2001-08-21,53.019,54.103,52.983,53.099,724185,0
2001-08-22,53.192,53.442,52.974,53.155,605088,0
2001-08-23,53.565,53.756,53.235,53.529,455294,0
2001-08-24,53.361,53.361,51.918,52.642,1170328,0
2001-08-27,52.556,52.566,51.539,51.677,1174791,0
2001-08-28,51.576,52.168,51.326,51.444,714473,0
2001-08-29,51.389,51.389,49.759,50.001,601741,0
2001-08-30,50.215,51.056,50.01,50.35,676972,0
2001-08-31,50.474,51.074,50.143,50.609,278044,0
2001-09-04,50.395,50.824,49.436,50.297,929229,0
2001-09-05,49.84,49.883,49.105,49.346,772407,0
2001-09-06,48.952,49.124,48.192,48.658,679318,0
2001-09-07,48.658,48.666,47.475,47.6,620379,0
2001-09-10,47.511,47.896,46.847,47.733,526508,0
2001-09-17,47.365,47.365,45.719,45.888,879113,0
2001-09-18,46.077,47.349,45.316,46.489,705322,0
2001-09-19,46.371,47.223,45.737,46.426,1785684,0
2001-09-20,45.986,46.149,44.463,44.875,973319,0
2001-09-21,42.771,44.211,42.575,43.28,1235851,0
2001-09-24,43.658,44.976,43.658,44.435,804662,0
2001-09-25,44.642,46.003,44.463,46.003,927220,0
2001-09-26,46.21,46.48,44.633,45.272,1022210,0
2001-09-27,45.187,46.13,45.083,46.13,611896,0
2001-09-28,46.157,47.045,45.807,46.919,871524,0
2001-10-01,46.919,47.062,46.157,46.541,671724,0
2001-10-02,46.454,47.045,45.521,45.906,1342447,0
2001-10-03,45.816,46.498,45.394,45.77,864937,0
2001-10-04,45.692,45.943,45.187,45.486,1289093,0
2001-10-05,45.521,45.647,42.411,42.986,2420352,0
2001-10-08,42.771,42.771,40.827,41.327,1933244,0
2001-10-09,41.247,42.051,41.158,41.57,1349475,0
2001-10-10,41.497,43.666,41.264,43.487,2262632,0
2001-10-11,43.711,44.633,42.815,43.112,1043529,0
2001-10-12,43.112,43.122,41.624,42.341,870071,0
2001-10-15,42.341,42.341,41.121,41.939,871857,0
2001-10-16,40.442,42.35,40.021,41.526,2231937,0
2001-10-17,41.667,42.088,40.013,40.031,1725075,0
2001-10-18,40.031,40.031,38.597,38.934,2109268,0
2001-10-19,38.829,38.874,37.907,38.094,946530,0
2001-10-22,37.942,38.202,37.278,37.826,1529182,0
2001-10-23,37.898,39.213,37.395,38.97,1189080,0
2001-10-24,39.428,40.612,39.339,40.407,1634664,0
2001-10-25,39.807,40.861,39.213,40.665,816939,0
2001-10-26,40.612,41.032,39.976,40.682,1156042,0
2001-10-29,40.682,40.682,39.463,40.153,849535,0
2001-10-30,39.807,39.807,38.651,39.294,1103356,0
2001-10-31,39.976,39.976,38.801,39.035,1020203,0
2001-11-01,39.723,39.939,38.829,39.874,925213,0
2001-11-02,39.66,39.891,39.133,39.679,890163,0
2001-11-05,40.144,40.861,40.1,40.567,771847,0
2001-11-06,40.656,41.667,40.631,41.57,879337,0
2001-11-07,40.997,42.396,40.997,41.795,611224,0
2001-11-08,42.305,42.688,41.966,42.429,696728,0
2001-11-09,42.134,42.42,41.768,42.189,491348,0
2001-11-12,42.051,42.223,40.861,42.162,503737,0
2001-11-13,43.193,43.363,42.771,43.065,895634,0
2001-11-14,42.86,42.86,42.134,42.233,895965,0
2001-11-15,41.667,42.644,41.667,42.134,861144,0
2001-11-16,42.35,42.396,41.421,42.027,1189304,0
2001-11-19,42.027,43.176,42.011,42.509,800200,0
2001-11-20,42.509,42.771,42.181,42.557,649513,0
2001-11-21,42.566,42.725,42.268,42.315,792389,0
2001-11-23,42.35,43.327,42.35,43.317,276705,0
2001-11-26,43.317,43.487,43.112,43.479,1401379,0
2001-11-27,43.532,43.827,43.122,43.452,929790,0
2001-11-28,43.442,43.666,42.771,42.781,1030468,0
2001-11-29,42.915,43.845,42.725,43.452,701861,0
2001-11-30,43.442,43.569,43.019,43.496,774638,0
2001-12-03,43.496,43.496,42.323,42.898,1080362,0
2001-12-04,43.406,44.295,43.084,43.611,1284735,0
2001-12-05,44.211,45.737,44.125,45.037,1287976,0
2001-12-06,45.109,46.498,45.109,45.952,1191982,0
2001-12-07,46.031,46.031,45.609,45.756,655091,0
2001-12-10,45.756,45.788,45.477,45.521,881235,0
2001-12-11,45.531,45.862,45.224,45.359,732671,0
2001-12-12,45.728,45.728,45.046,45.609,1009593,0
2001-12-13,45.556,45.566,45.055,45.083,956685,0
2001-12-14,45.083,45.862,45.001,45.692,919520,0
2001-12-17,45.431,46.077,45.298,45.556,987720,0
2001-12-18,45.816,46.246,45.521,46.041,811806,0
2001-12-19,46.05,47.349,45.77,46.945,935370,0
2001-12-20,47.008,49.015,46.972,48.253,1616804,0
2001-12-21,48.461,48.836,47.688,48.253,1150569,0
2001-12-24,48.253,48.612,48.137,48.165,210735,0
2001-12-26,48.334,49.185,48.261,48.62,482642,0
2001-12-27,48.425,48.889,48.425,48.612,357628,0
2001-12-28,48.801,49.875,48.719,49.73,651408,0
2001-12-31,49.73,49.73,48.907,48.934,484203,0
2002-01-02,48.934,48.934,47.87,48.629,814149,0
2002-01-03,48.801,49.015,48.478,48.675,661903,0
2002-01-04,49.105,49.633,48.97,49.535,1034150,0
2002-01-07,49.4,49.883,49.4,49.687,1127465,0
2002-01-08,49.535,49.606,49.015,49.203,473824,0
2002-01-09,49.015,49.544,48.648,48.854,1092642,0
2002-01-10,48.915,48.978,48.763,48.845,991290,0
2002-01-11,48.934,49.105,48.461,48.522,406964,0
2002-01-14,48.461,48.629,47.733,47.815,523606,0
2002-01-15,48.03,48.763,48.03,48.496,877441,0
2002-01-16,46.327,47.993,46.327,47.233,2225687,0
2002-01-17,47.563,48.253,47.141,48.055,709897,0
2002-01-18,47.87,48.388,47.778,48.074,615354,0
2002-01-22,48.074,48.245,47.723,47.956,925994,0
2002-01-23,47.824,48.675,47.178,48.522,791269,0
2002-01-24,48.594,48.744,48.253,48.744,551067,0
2002-01-25,48.702,48.81,48.253,48.737,847415,0
2002-01-28,48.547,48.845,48.334,48.711,493245,0
2002-01-29,48.711,49.033,46.031,46.167,1704095,0
2002-01-30,46.398,47.492,46.192,47.349,1296235,0
2002-01-31,47.484,48.074,47.331,48.074,606205,0
2002-02-01,47.778,48.165,47.563,47.592,658665,0
2002-02-04,47.528,47.528,46.255,46.327,698851,0
2002-02-05,46.246,46.838,45.871,46.021,1023884,0
2002-02-06,46.102,46.228,45.046,45.431,977674,0
2002-02-07,45.521,47.105,45.521,46.454,1187070,0
2002-02-08,46.417,47.169,46.417,47.017,518134,0
2002-02-11,46.972,47.824,46.541,47.778,398035,0
2002-02-12,47.652,47.993,47.573,47.68,489004,0
2002-02-13,47.778,48.478,47.52,48.218,421698,0
2002-02-14,48.165,49.043,47.528,48.547,455070,0
2002-02-15,48.547,48.889,47.947,48.388,500948,0
2002-02-19,48.253,48.415,47.331,47.438,988723,0
2002-02-20,47.438,48.451,47.008,48.155,874536,0
2002-02-21,48.165,48.406,47.636,47.706,1069649,0
2002-02-22,47.706,48.406,47.652,48.228,873981,0
2002-02-25,48.119,49.596,48.119,49.462,922871,0
2002-02-26,49.462,50.646,49.302,50.242,1141530,0
2002-02-27,50.386,51.146,50.315,50.511,1193880,0
2002-02-28,50.52,51.711,50.52,51.111,1131707,0
2002-03-01,51.281,51.677,50.869,51.586,968963,0
2002-03-04,51.792,53.888,51.746,53.173,1168430,0
2002-03-05,53.118,54.014,52.642,52.76,1649066,0
2002-03-06,52.814,54.06,52.778,54.005,723293,0
2002-03-07,53.798,54.31,52.974,53.503,1122779,0
2002-03-08,53.682,54.274,53.415,53.728,1214417,0
2002-03-11,53.332,54.184,53.27,53.827,1401268,0
2002-03-12,53.029,54.292,52.778,53.862,648622,0
2002-03-13,53.862,54.211,53.225,53.46,646833,0
2002-03-14,53.415,53.771,53.2,53.556,624733,0
2002-03-15,54.211,55.455,53.996,55.188,2302594,0
2002-03-18,55.026,55.286,54.516,54.847,902887,0
2002-03-19,55.376,55.806,55.161,55.445,1131037,0
2002-03-20,55.445,55.445,54.56,54.56,916949,0
2002-03-21,54.596,54.64,54.014,54.47,640027,0
2002-03-22,53.951,54.929,53.951,54.344,570037,0
2002-03-25,54.211,54.461,53.575,53.6,698851,0
2002-03-26,53.61,54.283,53.521,53.808,1033260,0
2002-03-27,53.808,54.604,53.808,54.507,1181153,0
2002-03-28,54.47,54.801,53.827,53.844,1007142,0
2002-04-01,53.835,53.835,52.678,53.469,958253,0
2002-04-02,53.476,54.22,53.183,53.914,809016,0
2002-04-03,53.951,53.979,52.787,52.831,655317,0
2002-04-04,52.705,53.351,52.688,53.2,688575,0
2002-04-05,53.378,54.239,53.304,53.485,378948,0
2002-04-08,53.27,54.428,52.948,54.147,572049,0
2002-04-09,54.165,54.344,54.024,54.147,843842,0
2002-04-10,54.165,54.428,54.041,54.256,2400260,0
2002-04-11,54.211,54.211,53.351,53.368,835024,0
2002-04-12,53.397,53.853,53.27,53.78,798859,0
2002-04-15,54.086,54.131,53.165,53.368,651854,0
2002-04-16,53.638,54.409,53.638,54.229,1347582,0
2002-04-17,54.302,54.436,53.7,54.382,807451,0
2002-04-18,54.382,54.64,53.871,54.419,996535,0
2002-04-19,54.64,54.929,54.569,54.873,1190531,0
2002-04-22,54.774,54.882,54.14,54.302,1284514,0
2002-04-23,54.596,54.774,54.292,54.419,675182,0
2002-04-24,54.47,54.686,53.996,54.247,848865,0
2002-04-25,53.657,54.669,53.361,54.497,992855,0
2002-04-26,54.901,55.009,53.996,54.014,752983,0
2002-04-29,54.086,54.363,53.7,53.996,554860,0
2002-04-30,54.211,54.39,53.7,54.086,1456295,0
2002-05-01,54.302,55.034,53.673,54.705,623954,0
2002-05-02,54.81,55.204,54.686,55.204,641922,0
2002-05-03,55.241,55.332,54.66,54.774,1152133,0
2002-05-06,54.901,54.999,53.629,53.638,647501,0
2002-05-07,54.086,54.165,53.78,53.871,1368563,0
2002-05-08,54.64,54.91,54.274,54.732,1004463,0
2002-05-09,54.344,54.774,54.344,54.47,1043862,0
2002-05-10,54.64,54.767,54.202,54.409,733563,0
2002-05-13,54.497,55.063,54.211,54.857,629086,0
2002-05-14,55.501,55.681,55.286,55.501,942290,0
2002-05-15,55.51,55.852,55.419,55.662,1086281,0
2002-05-16,55.852,55.913,55.715,55.852,1853213,0
2002-05-17,55.932,56.147,55.501,55.877,1369791,0
2002-05-20,55.887,55.887,55.26,55.501,760351,0
2002-05-21,55.071,56.021,54.847,55.501,2091858,0
2002-05-22,55.501,55.724,55.241,55.724,931350,0
2002-05-23,56.101,56.36,55.95,56.192,1215645,0
2002-05-24,56.101,56.873,55.806,55.976,665360,0
2002-05-28,55.976,55.976,55.071,55.286,740926,0
2002-05-29,55.286,55.547,55.071,55.241,1033260,0
2002-05-30,55.026,55.241,54.64,55.009,604305,0
2002-05-31,54.732,55.455,54.732,55.161,1152133,0
2002-06-03,55.116,55.315,54.759,54.759,1061275,0
2002-06-04,54.64,54.724,53.924,54.147,1003458,0
2002-06-05,54.302,54.882,54.256,54.732,855117,0
2002-06-06,54.732,54.774,53.406,53.433,1072661,0
2002-06-07,52.965,54.202,52.878,53.844,791827,0
2002-06-10,53.7,54.56,53.7,54.419,504966,0
2002-06-11,54.479,54.791,53.738,53.738,881011,0
2002-06-12,53.844,54.283,53.548,53.979,1017858,0
2002-06-13,53.979,53.979,52.806,52.894,926773,0
2002-06-14,52.473,53.424,51.774,53.286,898643,0
2002-06-17,53.46,54.724,53.424,54.64,700747,0
2002-06-18,54.64,54.981,54.174,54.901,832119,0
2002-06-19,54.864,54.864,54.344,54.66,705987,0
2002-06-20,54.632,54.774,54.373,54.461,1306950,0
2002-06-21,54.327,54.632,53.827,54.069,980575,0
2002-06-24,54.155,54.461,53.351,54.113,969077,0
2002-06-25,54.22,54.91,53.762,53.853,612231,0
2002-06-26,52.894,53.155,52.105,52.878,1450159,0
2002-06-27,53.118,53.279,52.76,53.037,1329275,0
2002-06-28,52.938,53.503,52.938,53.244,1085050,0
2002-07-01,53.029,53.666,52.993,53.295,839153,0
2002-07-02,53.244,53.548,52.912,53.002,1099896,0
2002-07-03,52.983,52.983,51.873,52.258,1229152,0
2002-07-05,52.894,53.96,52.723,53.942,628307,0
2002-07-08,54.113,55.323,53.979,54.526,644489,0
2002-07-09,54.676,54.901,53.682,53.682,1119876,0
2002-07-10,53.853,53.942,52.072,52.204,1328044,0
2002-07-11,51.729,52.518,51.506,52.231,1222231,0
2002-07-12,52.114,52.151,50.816,51.039,1172894,0
2002-07-15,50.861,50.861,48.297,50.465,1839151,0
2002-07-16,50.116,50.977,48.782,49.596,1977667,0
2002-07-17,50.171,50.861,49.426,49.84,1270116,0
2002-07-18,49.992,50.073,46.66,46.864,2087283,0
2002-07-19,46.828,47.087,45.978,46.157,2323240,0
2002-07-22,46.157,46.711,44.322,44.92,1838258,0
2002-07-23,45.137,45.137,42.584,43.576,2007139,0
2002-07-24,43.14,46.389,42.051,46.354,1893955,0
2002-07-25,46.264,46.909,44.742,46.192,1355167,0
2002-07-26,46.22,47.331,45.746,47.331,899763,0
2002-07-29,47.778,50.081,47.698,50.045,1047995,0
2002-07-30,49.606,50.207,48.478,49.858,1084715,0
2002-07-31,49.778,50.904,49.633,50.437,1739810,0
2002-08-01,50.386,50.503,49.302,49.849,1379836,0
2002-08-02,49.633,49.795,48.594,49.095,1153026,0
2002-08-05,49.095,49.167,47.233,47.373,960710,0
2002-08-06,47.797,49.588,47.797,48.496,1708556,0
2002-08-07,48.997,49.257,47.922,48.565,1149788,0
2002-08-08,49.866,51.506,49.84,51.38,1546151,0
2002-08-09,51.12,51.828,50.081,51.47,861588,0
2002-08-12,50.727,50.896,49.911,50.558,903893,0
2002-08-13,50.251,50.852,49.65,49.66,1095766,0
2002-08-14,49.866,50.197,48.584,49.928,1983477,0
2002-08-15,50.036,50.574,49.802,50.297,1181488,0
2002-08-16,49.561,50.914,49.219,50.404,886368,0
2002-08-19,50.207,51.281,50.171,51.074,837368,0
2002-08-20,51.083,51.083,49.849,50.134,593814,0
2002-08-21,50.386,50.816,49.778,50.474,921416,0
2002-08-22,50.511,51.47,50.297,51.281,776759,0
2002-08-23,51.12,51.156,50.197,50.42,621161,0
2002-08-26,50.474,51.156,50.134,51.005,374258,0
2002-08-27,51.166,51.8,50.808,51.083,447034,0
2002-08-28,51.083,51.083,50.171,50.377,621830,0
2002-08-29,49.992,51.211,49.462,50.484,877662,0
2002-08-30,50.484,51.531,50.297,50.727,1074667,0
2002-09-03,50.297,50.297,49.219,49.238,1291544,0
2002-09-04,49.257,49.795,48.81,49.535,825421,0
2002-09-05,48.997,49.625,48.253,49.596,711909,0
2002-09-06,50.081,50.386,49.73,50.188,690812,0
2002-09-09,50.125,50.789,49.561,50.493,1252035,0
2002-09-10,50.493,50.493,48.88,49.167,1610664,0
2002-09-11,49.849,49.849,48.782,48.801,751309,0
2002-09-12,48.711,48.719,46.838,47.054,1399705,0
2002-09-13,46.445,47.124,46.354,46.792,1249241,0
2002-09-16,46.802,47.242,46.354,47.242,795065,0
2002-09-17,47.964,48.055,47.008,47.67,2442786,0
2002-09-18,47.054,47.401,46.67,47.115,1955236,0
2002-09-19,46.489,46.525,44.652,44.652,1374700,0
2002-09-20,44.606,45.001,44.125,44.501,1589010,0
2002-09-23,44.285,44.285,42.986,43.611,1608098,0
2002-09-24,42.594,43.074,41.104,41.478,2013608,0
2002-09-25,42.35,43.28,41.633,42.734,1437319,0
2002-09-26,43.424,44.417,43.028,44.417,746285,0
2002-09-27,43.774,44.633,42.67,42.679,685678,0
2002-09-30,42.688,42.752,41.104,42.172,1269332,0
2002-10-01,42.333,43.989,41.929,43.901,1007695,0
2002-10-02,37.655,37.665,34.205,34.985,12116488,0
2002-10-03,34.904,35.524,32.145,32.862,6069291,0
2002-10-04,33.236,33.273,31.383,32.37,3610100,0
2002-10-07,31.759,32.79,30.782,31.078,3078680,0
2002-10-08,31.484,33.587,31.484,32.762,2757330,0
2002-10-09,32.055,32.361,30.99,31.068,1975213,0
2002-10-10,31.068,34.027,31.068,33.909,2047878,0
2002-10-11,34.762,36.166,34.597,34.781,1848859,0
2002-10-14,34.707,36.096,34.559,35.81,1544136,0
2002-10-15,36.689,37.431,36.383,36.921,2170661,0
2002-10-16,36.293,36.957,34.455,34.798,2016510,0
2002-10-17,36.293,36.717,35.549,36.132,2065290,0
2002-10-18,36.141,37.611,35.863,36.596,1150349,0
2002-10-21,36.49,36.913,35.898,36.819,1692817,0
2002-10-22,36.642,37.082,36.473,36.81,844847,0
2002-10-23,36.733,37.199,36.293,37.162,1023100,0
2002-10-24,37.565,37.611,36.429,36.615,1272569,0
2002-10-25,36.534,37.404,36.123,37.341,736241,0
2002-10-28,37.734,38.47,37.332,37.53,1511548,0
2002-10-29,37.53,37.734,36.605,37.19,1531194,0
2002-10-30,37.09,38.129,37.055,37.611,866836,0
2002-10-31,37.691,38.353,37.243,38.185,1726974,0
2002-11-01,38.04,39.409,37.87,39.175,1202588,0
2002-11-04,39.185,40.091,39.008,39.213,1399037,0
2002-11-05,39.167,39.446,38.372,38.624,1176355,0
2002-11-06,38.746,38.801,37.743,38.111,1248575,0
2002-11-07,37.898,37.898,36.81,37.018,1718933,0
2002-11-08,36.948,37.395,36.642,36.931,1195553,0
2002-11-11,36.991,37.593,36.733,37.278,1274467,0
2002-11-12,37.431,38.952,37.367,38.274,1912373,0
2002-11-13,38.282,39.268,37.556,38.549,1702416,0
2002-11-14,39.358,39.752,39.115,39.608,1196335,0
2002-11-15,39.617,39.617,38.784,39.617,1053127,0
2002-11-18,39.798,39.825,38.893,39.045,994640,0
2002-11-19,39.017,39.714,38.857,39.358,977337,0
2002-11-20,39.368,40.529,39.33,40.288,866273,0
2002-11-21,40.237,41.507,40.237,41.453,1928558,0
2002-11-22,41.461,42.198,41.112,41.57,1046097,0
2002-11-25,41.633,42.376,40.978,42.172,1437880,0
2002-11-26,42.181,42.181,41.264,41.373,1481522,0
2002-11-27,41.497,42.491,41.104,41.966,928003,0
2002-11-29,42.027,42.027,41.383,41.392,470811,0
2002-12-02,41.891,42.404,41.032,41.309,992741,0
2002-12-03,41.318,41.318,39.929,40.056,2157041,0
2002-12-04,39.175,39.874,38.952,39.617,2877657,0
2002-12-05,39.704,39.704,39.268,39.446,1456185,0
2002-12-06,39.358,39.733,38.989,39.399,1543249,0
2002-12-09,39.142,39.142,38.04,38.264,776647,0
2002-12-10,38.437,38.685,38.308,38.487,6393215,0
2002-12-11,38.685,38.989,38.256,38.521,1526951,0
2002-12-12,38.504,38.504,37.665,38.067,808124,0
2002-12-13,37.584,37.797,37.18,37.467,1131818,0
2002-12-16,37.682,38.72,37.655,38.513,842169,0
2002-12-17,38.372,39.017,38.282,38.282,893401,0
2002-12-18,38.29,38.29,37.414,37.835,1155817,0
2002-12-19,37.797,38.606,37.788,38.353,1315879,0
2002-12-20,38.729,39.304,38.729,38.902,2006468,0
2002-12-23,38.911,39.063,38.462,38.998,1019420,0
2002-12-24,39.035,39.035,38.497,38.685,397367,0
2002-12-26,38.774,39.428,38.774,38.917,564234,0
2002-12-27,38.911,39.045,37.889,37.985,1243324,0
2002-12-30,37.932,38.246,37.493,38.202,680206,0
2002-12-31,38.202,38.399,37.718,38.237,735903,0
2003-01-02,38.372,39.723,37.976,39.704,1201245,0
2003-01-03,39.438,39.92,39.438,39.565,1441561,0
2003-01-06,39.565,41.327,39.565,41.104,1465673,0
2003-01-07,41.112,41.318,40.584,40.783,1682658,0
2003-01-08,40.792,40.834,40.19,40.434,1377716,0
2003-01-09,40.656,41.264,40.656,41.264,1006470,0
2003-01-10,40.672,40.988,40.388,40.819,1109940,0
2003-01-13,40.997,41.23,40.548,40.637,834238,0
2003-01-14,40.637,41.274,40.245,41.23,808569,0
2003-01-15,41.067,41.067,40.064,40.144,1380729,0
2003-01-16,37.665,38.902,37.493,38.651,4456397,0
2003-01-17,38.659,38.659,37.752,38.129,2034931,0
2003-01-21,38.175,38.462,37.778,37.778,1348359,0
2003-01-22,37.788,37.788,36.615,36.848,1630422,0
2003-01-23,37.09,37.315,36.534,37.243,1359184,0
2003-01-24,36.875,37.036,35.988,36.079,1216651,0
2003-01-27,35.943,36.559,35.514,35.882,1235625,0
2003-01-28,36.212,36.212,35.558,35.81,1281724,0
2003-01-29,35.592,36.49,35.182,36.176,1604304,0
2003-01-30,36.301,36.301,35.192,35.236,1360974,0
2003-01-31,35.246,35.898,35.236,35.81,1355279,0
2003-02-03,35.81,35.988,35.46,35.765,866169,0
2003-02-04,35.611,35.676,35.1,35.558,1472816,0
2003-02-05,35.721,36.158,35.388,35.524,1024332,0
2003-02-06,35.388,35.782,34.967,35.514,1090854,0
2003-02-07,35.765,35.898,35.297,35.37,1304831,0
2003-02-10,35.81,36.132,35.478,36.034,1750414,0
2003-02-11,36.258,36.526,35.584,35.684,1087616,0
2003-02-12,35.693,36.301,35.271,35.29,881902,0
2003-02-13,35.29,35.592,34.841,35.361,697173,0
2003-02-14,35.549,36.123,35.092,36.043,761801,0
2003-02-18,36.266,36.829,36.266,36.464,642034,0
2003-02-19,36.355,36.671,36.043,36.355,820624,0
2003-02-20,36.578,36.578,35.917,36.015,886256,0
2003-02-21,36.241,36.671,35.773,36.383,836585,0
2003-02-24,36.336,36.336,35.592,35.676,776983,0
2003-02-25,35.684,35.747,34.967,35.667,1479623,0
2003-02-26,35.592,35.667,35.201,35.316,915502,0
2003-02-27,35.495,36.166,35.297,35.648,1054913,0
2003-02-28,35.935,36.519,35.935,36.241,968745,0
2003-03-03,36.587,36.866,36.105,36.185,884138,0
2003-03-04,36.015,36.105,35.524,35.592,966397,0
2003-03-05,35.442,36.024,35.37,35.81,1063509,0
2003-03-06,35.729,35.801,35.228,35.469,923203,0
2003-03-07,35.469,35.81,35.192,35.433,1370797,0
2003-03-10,35.28,35.28,34.16,34.214,1086503,0
2003-03-11,34.342,34.4,33.453,33.926,1557644,0
2003-03-12,33.945,34.314,33.355,33.748,1987826,0
2003-03-13,34.196,34.383,33.506,34.314,1822407,0
2003-03-14,34.205,34.214,33.579,33.694,1913488,0
2003-03-17,33.607,34.707,33.471,34.707,1482971,0
2003-03-18,34.807,34.985,33.82,34.126,1903778,0
2003-03-19,34.126,34.967,33.775,33.999,2316211,0
2003-03-20,33.999,34.896,33.685,34.735,1756663,0
2003-03-21,35.075,35.935,34.679,35.835,2191197,0
2003-03-24,35.388,35.398,34.67,34.807,1650067,0
2003-03-25,34.771,35.433,34.633,34.985,1825086,0
2003-03-26,34.985,34.985,34.455,34.762,2018519,0
2003-03-27,34.762,34.762,34.196,34.418,1015959,0
2003-03-28,34.269,34.418,33.999,34.269,1027234,0
2003-03-31,33.236,34.314,33.236,33.936,1619704,0
2003-04-01,33.99,34.877,33.917,34.53,1864485,0
2003-04-02,34.94,35.478,34.823,35.109,1181378,0
2003-04-03,35.109,35.37,34.67,34.807,887038,0
2003-04-04,35.012,35.316,34.94,35.083,899427,0
2003-04-07,35.747,36.148,34.771,34.807,973991,0
2003-04-08,34.807,35.109,34.464,34.753,984480,0
2003-04-09,34.745,34.976,33.858,33.917,1348582,0
2003-04-10,34.142,34.762,34.09,34.762,1332731,0
2003-04-11,35.253,35.575,34.868,35.297,1255491,0
2003-04-14,35.297,36.222,35.262,36.222,1846962,0
2003-04-15,36.222,37.297,35.882,37.171,1620041,0
2003-04-16,37.09,37.09,35.863,35.889,1883572,0
2003-04-17,35.889,36.176,35.307,36.123,1295787,0
2003-04-21,36.123,36.383,35.845,36.158,1079023,0
2003-04-22,36.079,37.638,35.917,37.603,1555635,0
2003-04-23,37.315,37.853,37.082,37.807,1052796,0
2003-04-24,37.629,37.761,37.19,37.431,895965,0
2003-04-25,37.431,37.665,37.09,37.243,809685,0
2003-04-28,37.135,38.031,37.135,37.985,1098671,0
2003-04-29,38.067,38.641,37.949,38.616,1691592,0
2003-04-30,38.513,39.259,38.021,38.979,1818946,0
2003-05-01,38.874,39.565,38.298,39.287,1465002,0
2003-05-02,38.792,39.867,38.659,39.59,2905336,0
2003-05-05,39.59,39.733,39.123,39.358,745057,0
2003-05-06,39.358,39.816,39.213,39.6,869289,0
2003-05-07,39.6,39.771,38.926,39.537,744613,0
2003-05-08,39.175,39.294,38.755,38.989,822520,0
2003-05-09,39.045,39.399,38.729,39.223,1188409,0
2003-05-12,39.232,40.304,39.063,40.127,825645,0
2003-05-13,40.081,40.834,39.825,40.709,1248681,0
2003-05-14,40.709,40.765,40.254,40.584,847524,0
2003-05-15,40.594,40.809,39.958,40.273,1156042,0
2003-05-16,39.958,40.529,39.608,40.2,841387,0
2003-05-19,40.013,40.048,39.133,39.194,692485,0
2003-05-20,39.242,39.556,38.848,39.09,800646,0
2003-05-21,38.883,39.723,38.883,39.242,812030,0
2003-05-22,39.509,39.966,39.399,39.669,637124,0
2003-05-23,39.686,40.278,39.634,40.109,610557,0
2003-05-27,39.798,40.906,39.679,40.737,1221782,0
2003-05-28,40.896,41.836,40.809,41.085,1474157,0
2003-05-29,41.121,41.166,40.469,40.637,1228146,0
2003-05-30,40.602,41.615,40.602,41.453,979126,0
2003-06-02,41.975,42.898,41.615,42.207,1263086,0
2003-06-03,42.207,43.406,42.207,43.363,1470355,0
2003-06-04,43.317,45.083,43.13,45.01,2271116,0
2003-06-05,44.883,46.498,44.537,46.21,2464666,0
2003-06-06,46.991,48.003,46.284,46.408,1861920,0
2003-06-09,46.417,46.417,44.435,44.733,3160943,0
2003-06-10,44.733,45.018,44.677,44.966,3314646,0
2003-06-11,44.976,44.976,43.551,44.357,3135158,0
2003-06-12,44.257,44.266,43.327,43.936,1367783,0
2003-06-13,43.97,44.153,42.557,42.992,1874536,0
2003-06-16,43.112,43.748,42.841,43.748,1034823,0
2003-06-17,43.854,43.891,42.96,43.065,1069201,0
2003-06-18,43.065,43.074,42.097,42.752,1520477,0
2003-06-19,42.752,42.823,42.376,42.42,2093083,0
2003-06-20,42.644,42.915,42.107,42.144,1967847,0
2003-06-23,42.333,42.429,41.149,41.421,1645604,0
2003-06-24,41.421,41.975,41.042,41.811,1640915,0
2003-06-25,41.705,42.781,41.686,42.305,2021313,0
2003-06-26,42.305,42.484,41.883,42.376,953560,0
2003-06-27,42.376,42.923,42.035,42.107,1242992,0
2003-06-30,42.198,42.376,41.642,41.659,1165305,0
2003-07-01,41.624,42.35,41.453,42.296,1190640,0
2003-07-02,42.509,42.762,42.242,42.644,1073220,0
2003-07-03,42.42,42.602,42.051,42.249,439110,0
2003-07-07,42.429,43.065,42.333,42.752,848527,0
2003-07-08,42.602,43.122,42.333,43.065,768385,0
2003-07-09,43.065,43.262,42.584,43.002,932691,0
2003-07-10,43.002,43.093,42.358,42.697,832789,0
2003-07-11,42.716,42.977,42.61,42.67,650963,0
2003-07-14,43.406,44.572,43.363,43.989,1205825,0
2003-07-15,43.2,43.2,43.103,43.2,800867,0
2003-07-16,43.193,43.193,41.526,41.57,3008583,0
2003-07-17,41.392,41.659,40.819,40.916,2065290,0
2003-07-18,40.916,41.158,40.637,40.925,1743155,0
2003-07-21,40.896,40.925,40.567,40.746,875875,0
2003-07-22,40.765,41.336,40.718,41.254,1216430,0
2003-07-23,41.264,41.883,41.195,41.836,1159724,0
2003-07-24,41.91,42.429,41.786,41.864,1182827,0
2003-07-25,41.864,43.037,41.845,43.019,1024666,0
2003-07-28,42.888,43.148,42.396,42.869,950103,0
2003-07-29,42.888,43.345,42.474,43.037,1025000,0
2003-07-30,43.254,43.272,42.869,42.986,768276,0
2003-07-31,43.055,43.963,43.055,43.434,1988273,0
2003-08-01,43.434,43.496,42.888,42.969,1264534,0
2003-08-04,42.969,43.28,42.396,43.112,1499937,0
2003-08-05,43.093,43.093,42.107,42.107,1767716,0
2003-08-06,42.107,42.447,41.786,41.975,1478953,0
2003-08-07,41.57,42.172,41.247,41.983,1112175,0
2003-08-08,42.06,42.404,42.019,42.107,936262,0
2003-08-11,42.107,42.333,41.901,41.983,890163,0
2003-08-12,42.07,42.386,41.949,42.277,734454,0
2003-08-13,42.277,42.277,41.705,41.883,774080,0
2003-08-14,41.873,42.079,41.453,41.901,892509,0
2003-08-15,41.91,42.296,41.705,42.07,309521,0
2003-08-18,42.07,42.781,42.07,42.376,775311,0
2003-08-19,42.734,42.888,42.466,42.781,751757,0
2003-08-20,42.734,43.28,42.679,43.14,484871,0
2003-08-21,43.272,43.882,43.148,43.308,880900,0
2003-08-22,43.452,43.586,42.823,42.832,895407,0
2003-08-25,42.781,43.047,42.538,42.977,557873,0
2003-08-26,42.96,43.184,42.386,43.01,579972,0
2003-08-27,43.047,43.398,42.915,43.298,778878,0
2003-08-28,43.363,43.827,42.951,43.757,718493,0
2003-08-29,43.541,44.211,43.452,44.202,1225579,0
2003-09-02,44.257,44.537,43.56,44.304,1447479,0
2003-09-03,44.349,44.391,43.792,43.8,1712462,0
2003-09-04,43.8,43.891,43.56,43.711,863375,0
2003-09-05,43.611,43.901,43.38,43.603,766711,0
2003-09-08,43.658,44.115,43.594,43.792,463552,0
2003-09-09,43.792,43.792,43.298,43.522,916949,0
2003-09-10,43.522,43.522,42.519,42.519,2454843,0
2003-09-11,42.333,42.557,42.198,42.198,1009373,0
2003-09-12,42.153,42.198,41.732,41.966,1100343,0
2003-09-15,42.107,42.528,42.088,42.35,1002454,0
2003-09-16,42.35,42.501,42.134,42.404,836697,0
2003-09-17,42.404,42.644,42.376,42.376,598164,0
2003-09-18,42.466,43.47,42.42,43.317,1217431,0
2003-09-19,43.586,44.169,43.496,43.792,1017970,0
2003-09-22,43.792,43.792,42.977,43.184,817277,0
2003-09-23,43.317,43.38,43.028,43.209,570930,0
2003-09-24,43.217,43.217,42.396,42.547,1137845,0
2003-09-25,42.547,42.734,42.223,42.286,1167982,0
2003-09-26,42.333,42.771,42.07,42.386,714028,0
2003-09-29,42.396,42.396,42.051,42.153,839488,0
2003-09-30,42.06,42.088,41.533,41.75,1536775,0
2003-10-01,41.836,42.277,41.827,42.107,1441561,0
2003-10-02,42.107,42.125,41.75,41.883,724185,0
2003-10-03,41.883,42.688,41.883,42.501,1326148,0
2003-10-06,42.501,43.158,42.484,43.148,1710006,0
2003-10-07,43.148,43.335,42.823,43.217,959033,0
2003-10-08,43.184,43.184,42.752,42.823,686013,0
2003-10-09,42.823,43.38,42.823,43.209,810691,0
2003-10-10,43.166,43.262,42.466,42.584,857349,0
2003-10-13,42.716,43.254,42.716,43.055,414556,0
2003-10-14,43.002,43.184,42.734,43.122,935145,0
2003-10-15,43.122,43.122,41.615,42.07,2858790,0
2003-10-16,42.07,42.466,41.551,42.396,2568361,0
2003-10-17,42.528,42.619,42.115,42.447,1224465,0
2003-10-20,42.484,42.636,42.215,42.456,1173117,0
2003-10-21,42.341,42.584,42.189,42.223,1233503,0
2003-10-22,42.181,42.447,42.019,42.396,984037,0
2003-10-23,42.396,42.437,42.207,42.242,746844,0
2003-10-24,42.079,42.107,41.845,42.035,731104,0
2003-10-27,43.01,45.377,43.01,44.947,5394338,0
2003-10-28,44.947,45.449,44.883,45.253,1858126,0
2003-10-29,45.253,45.582,45.109,45.582,1184615,0
2003-10-30,45.582,45.888,45.44,45.756,932247,0
2003-10-31,45.915,46.237,45.871,46.12,673619,0
2003-11-03,46.112,46.711,46.095,46.711,872795,0
2003-11-04,46.679,46.704,46.362,46.498,652758,0
2003-11-05,46.284,46.426,46.12,46.417,862594,0
2003-11-06,46.192,46.426,45.816,46.417,1130704,0
2003-11-07,46.567,47.52,46.541,47.269,1453171,0
2003-11-10,47.269,47.269,46.525,46.874,696059,0
2003-11-11,46.874,46.892,46.585,46.731,453508,0
2003-11-12,46.711,47.214,46.577,47.169,700520,0
2003-11-13,47.169,47.706,47.045,47.706,856453,0
2003-11-14,47.484,47.528,46.623,46.864,886368,0
2003-11-17,46.864,46.954,46.157,46.498,901884,0
2003-11-18,46.454,46.463,45.582,45.763,1101012,0
2003-11-19,45.961,46.095,45.756,45.778,772852,0
2003-11-20,45.637,45.924,45.359,45.413,752872,0
2003-11-21,45.778,45.778,45.298,45.539,711348,0
2003-11-24,45.692,46.184,45.692,46.003,595266,0
2003-11-25,46.013,46.66,45.825,46.577,446924,0
2003-11-26,46.604,46.847,46.337,46.82,360197,0
2003-11-28,46.82,46.954,46.633,46.954,247907,0
2003-12-01,46.857,48.287,46.559,48.039,897640,0
2003-12-02,48.245,48.684,48.155,48.378,1249131,0
2003-12-03,48.603,48.648,48.074,48.074,934477,0
2003-12-04,48.245,48.406,47.964,48.183,572827,0
2003-12-05,48.064,48.253,47.86,47.896,498490,0
2003-12-08,47.778,48.694,47.778,48.648,757672,0
2003-12-09,48.648,48.648,48.287,48.451,744279,0
2003-12-10,48.451,48.487,47.896,48.155,1266990,0
2003-12-11,47.931,48.2,47.914,48.055,843171,0
2003-12-12,48.137,48.137,47.797,48.046,533990,0
2003-12-15,48.046,48.046,47.288,47.296,709897,0
2003-12-16,47.296,47.652,47.233,47.419,706662,0
2003-12-17,47.438,47.582,47.278,47.545,727084,0
2003-12-18,47.545,48.021,47.52,47.974,761469,0
2003-12-19,48.334,48.378,48.021,48.343,1171000,0
2003-12-22,48.306,48.306,47.87,48.111,828549,0
2003-12-23,48.111,48.88,48.111,48.836,892841,0
2003-12-24,48.836,48.915,48.719,48.828,145330,0
2003-12-26,48.828,48.978,48.828,48.871,132939,0
2003-12-29,49.229,49.928,49.149,49.911,731216,0
2003-12-30,49.911,50.447,49.714,50.447,957245,0
2003-12-31,50.447,50.474,49.965,50.225,690473,0
2004-01-02,50.151,50.672,49.74,49.802,999885,0
2004-01-05,49.795,50.161,48.915,49.445,1535769,0
2004-01-06,49.445,49.472,48.942,49.419,804774,0
2004-01-07,49.257,49.257,48.47,49.059,1145994,0
2004-01-08,49.059,49.722,49.051,49.266,914606,0
2004-01-09,49.266,49.544,48.729,48.729,973766,0
2004-01-12,48.782,49.384,48.556,49.374,1233503,0
2004-01-13,49.185,49.194,47.94,48.47,1400377,0
2004-01-14,48.396,48.406,47.428,47.815,1522933,0
2004-01-15,51.066,51.649,49.149,50.437,4180366,0
2004-01-16,50.977,51.202,50.574,50.717,1860470,0
2004-01-20,50.717,51.262,50.395,50.691,920193,0
2004-01-21,50.691,51.687,50.691,51.622,995869,0
2004-01-22,51.066,52.358,51.066,51.902,1075340,0
2004-01-23,52.079,53.065,51.649,51.695,1076345,0
2004-01-26,51.335,52.231,51.335,52.186,1965950,0
2004-01-27,51.962,52.132,51.765,51.918,1009933,0
2004-01-28,51.918,52.123,51.262,51.262,1171779,0
2004-01-29,51.335,51.425,50.709,51.156,963384,0
2004-01-30,51.156,51.622,51.074,51.166,1037612,0
2004-02-02,51.092,51.695,51.092,51.47,753317,0
2004-02-03,51.38,51.558,51.156,51.362,626853,0
2004-02-04,51.111,51.111,50.798,50.888,649286,0
2004-02-05,50.691,50.752,50.215,50.35,958699,0
2004-02-06,50.413,50.986,50.197,50.977,1212523,0
2004-02-09,50.709,50.77,50.529,50.699,707890,0
2004-02-10,50.888,50.959,50.591,50.798,555641,0
2004-02-11,50.619,52.043,50.511,51.944,710904,0
2004-02-12,51.935,51.944,51.558,51.641,458535,0
2004-02-13,51.612,52.006,51.478,51.586,432527,0
2004-02-17,51.918,52.123,51.515,51.586,496816,0
2004-02-18,51.782,51.782,51.184,51.253,418906,0
2004-02-19,51.721,51.774,51.389,51.406,652748,0
2004-02-20,51.406,51.406,50.691,50.888,875988,0
2004-02-23,50.977,50.995,50.646,50.888,507085,0
2004-02-24,50.456,50.709,50.386,50.637,625512,0
2004-02-25,50.637,50.861,50.503,50.824,417121,0
2004-02-26,50.798,50.951,50.456,50.539,579748,0
2004-02-27,50.717,51.837,50.558,51.549,1409638,0
2004-03-01,51.558,51.818,51.344,51.389,1084715,0
2004-03-02,51.389,51.549,51.083,51.193,703534,0
2004-03-03,51.193,51.515,51.039,51.497,972650,0
2004-03-04,51.444,51.721,51.435,51.487,572384,0
2004-03-05,51.478,52.231,51.435,51.944,785688,0
2004-03-08,52.006,52.34,51.792,51.792,1144656,0
2004-03-09,51.792,51.8,51.335,51.453,1138514,0
2004-03-10,51.362,51.362,49.875,49.901,1144656,0
2004-03-11,49.507,49.911,47.887,47.896,2714242,0
2004-03-12,48.021,49.059,47.974,48.942,2163514,0
2004-03-15,48.942,49.033,48.03,48.352,943293,0
2004-03-16,48.512,48.889,48.47,48.791,702754,0
2004-03-17,48.924,49.078,48.782,48.791,610446,0
2004-03-18,48.753,48.889,48.064,48.694,849421,0
2004-03-19,48.694,48.694,47.878,47.984,1145662,0
2004-03-22,47.984,47.984,47.357,47.698,948316,0
2004-03-23,47.833,48.137,47.554,47.554,762359,0
2004-03-24,47.842,47.842,46.857,47.141,1629196,0
2004-03-25,47.365,47.778,47,47.563,822412,0
2004-03-26,47.582,47.733,47.484,47.554,543474,0
2004-03-29,48.111,48.675,48.064,48.648,1068755,0
2004-03-30,48.584,48.702,48.47,48.658,712467,0
2004-03-31,48.603,48.791,48.388,48.666,1077571,0
2004-04-01,48.81,49.149,48.666,48.961,1117752,0
2004-04-02,49.481,49.498,48.003,48.218,1362427,0
2004-04-05,48.218,48.434,48.165,48.361,704764,0
2004-04-06,48.064,48.371,48.064,48.287,677304,0
2004-04-07,48.2,48.253,47.974,48.046,494695,0
2004-04-08,48.378,48.378,47.511,47.627,947647,0
2004-04-12,47.688,47.87,47.097,47.16,1151801,0
2004-04-13,47.169,47.169,46.184,46.327,1286969,0
2004-04-14,45.486,46.228,45.421,45.924,1560993,0
2004-04-15,45.924,46.167,45.197,45.71,1336307,0
2004-04-16,46.337,47.141,46.274,47.035,1080920,0
2004-04-19,47.169,47.26,46.651,46.687,1422141,0
2004-04-20,46.687,46.937,46.157,46.157,678757,0
2004-04-21,46.095,46.721,46.003,46.157,606762,0
2004-04-22,46.157,47.278,46.031,47.097,516016,0
2004-04-23,47.097,47.214,46.541,47.105,462551,0
2004-04-26,47.124,47.34,46.883,46.972,409643,0
2004-04-27,47.045,47.554,46.945,47.087,642480,0
2004-04-28,47.087,47.087,46.102,46.102,678757,0
2004-04-29,46.237,46.945,46.139,46.408,746844,0
2004-04-30,46.426,46.651,46.167,46.255,540574,0
2004-05-03,46.3,46.633,46.167,46.633,545930,0
2004-05-04,46.585,47.573,46.577,47.027,860583,0
2004-05-05,47.993,48.415,47.797,47.947,1281724,0
2004-05-06,47.947,47.947,47.26,47.528,819841,0
2004-05-07,47.536,47.536,46.398,46.417,778323,0
2004-05-10,46.05,46.192,45.404,45.77,713360,0
2004-05-11,45.943,46.246,45.825,46.068,456188,0
2004-05-12,46.05,46.139,45.547,45.943,1203482,0
2004-05-13,45.952,47.313,45.719,47.141,1415444,0
2004-05-14,47.124,47.652,46.721,47.178,741823,0
2004-05-17,47.124,47.661,46.74,47.214,717708,0
2004-05-18,47.349,48.565,47.349,48.261,959590,0
2004-05-19,48.378,49.219,48.155,48.155,803995,0
2004-05-20,48.165,48.871,47.947,48.791,638461,0
2004-05-21,49.124,49.337,48.791,49.015,497935,0
2004-05-24,49.131,49.355,48.871,49.051,473935,0
2004-05-25,49.059,49.901,48.737,49.849,783120,0
2004-05-26,49.901,50.798,49.802,50.699,736464,0
2004-05-27,50.709,51.056,50.207,50.511,832456,0
2004-05-28,50.484,50.78,50.305,50.717,506526,0
2004-06-01,50.681,50.691,49.84,50.151,826206,0
2004-06-02,50.242,50.261,49.858,50.091,699293,0
2004-06-03,50.091,50.091,49.643,49.795,513784,0
2004-06-04,50.35,50.35,49.831,49.901,702754,0
2004-06-07,50.081,50.681,50.073,50.646,464448,0
2004-06-08,50.429,50.833,50.278,50.808,547272,0
2004-06-09,50.808,50.941,50.178,50.232,721844,0
2004-06-10,50.511,50.637,50.369,50.591,857126,0
2004-06-14,50.125,50.125,49.4,49.4,908134,0
2004-06-15,49.891,50.036,49.419,49.436,1195332,0
2004-06-16,49.579,49.579,49.025,49.105,791603,0
2004-06-17,49.078,49.078,48.753,48.819,1015178,0
2004-06-18,48.782,48.863,48.612,48.62,1531527,0
2004-06-21,49.007,49.445,48.898,48.952,877441,0
2004-06-22,48.961,49.212,48.952,49.015,783789,0
2004-06-23,49.131,49.409,48.828,49.355,889602,0
2004-06-24,49.384,49.722,49.274,49.274,1148786,0
2004-06-25,49.32,49.426,48.942,48.978,757224,0
2004-06-28,49.203,49.384,48.828,48.828,526064,0
2004-06-29,48.828,48.836,48.442,48.461,576626,0
2004-06-30,48.603,49.167,48.406,49.167,896749,0
2004-07-01,49.167,49.257,48.512,48.547,1117196,0
2004-07-02,48.694,49.229,48.378,48.744,918737,0
2004-07-06,48.711,48.719,48.111,48.245,872303,0
2004-07-07,48.287,48.753,48.287,48.547,639357,0
2004-07-08,48.547,48.648,47.806,47.878,548162,0
2004-07-09,48.2,48.253,47.484,47.636,822301,0
2004-07-12,47.706,48.753,47.706,48.612,1108377,0
2004-07-13,48.782,49.454,48.737,49.454,1382515,0
2004-07-14,49.426,50.369,49.293,49.679,1526504,0
2004-07-15,50.619,51.066,49.454,49.84,1562781,0
2004-07-16,50.35,50.734,50.081,50.377,990171,0
2004-07-19,50.493,52.258,50.493,51.659,2420798,0
2004-07-20,51.765,52.267,51.677,52.213,1181266,0
2004-07-21,52.366,52.868,52.025,52.123,1570372,0
2004-07-22,51.998,52.358,51.595,52.141,1253259,0
2004-07-23,52.141,52.204,51.558,51.774,702419,0
2004-07-26,51.935,52.277,51.837,51.952,2121656,0
2004-07-27,52.366,52.445,51.765,52.141,1263641,0
2004-07-28,52.151,52.241,51.622,51.98,1019082,0
2004-07-29,51.98,52.59,51.98,52.366,787699,0
2004-07-30,52.527,52.669,52.141,52.383,795065,0
2004-08-02,52.391,52.723,51.687,52.66,1144656,0
2004-08-03,52.59,52.669,51.935,52.194,1495251,0
2004-08-04,52.151,52.76,51.873,52.566,755439,0
2004-08-05,52.651,52.841,52.053,52.194,779995,0
2004-08-06,52.194,52.194,50.744,50.752,1992293,0
2004-08-09,51.039,51.12,50.484,50.833,745280,0
2004-08-10,51.014,52.105,50.969,51.98,1032476,0
2004-08-11,51.782,52.426,51.406,52.295,757672,0
2004-08-12,52.435,53.798,52.33,52.948,2755990,0
2004-08-13,52.938,53.442,52.678,53.209,1220442,0
2004-08-16,52.948,53.46,52.868,53.244,916842,0
2004-08-17,53.253,53.593,53.037,53.26,1823634,0
2004-08-18,53.295,53.996,53.244,53.666,1170884,0
2004-08-19,53.304,53.442,52.634,52.902,1096100,0
2004-08-20,52.77,53.295,52.77,53.136,898087,0
2004-08-23,53.126,53.521,53.099,53.286,855340,0
2004-08-24,53.469,53.521,53.192,53.46,596940,0
2004-08-25,53.575,53.827,53.503,53.738,765817,0
2004-08-26,53.709,53.906,53.575,53.756,657997,0
2004-08-27,53.756,53.844,53.6,53.629,478399,0
2004-08-30,53.629,53.914,53.485,53.538,591804,0
2004-08-31,53.619,53.897,53.521,53.888,987720,0
2004-09-01,53.888,54.211,53.584,53.79,708671,0
2004-09-02,53.914,54.632,53.844,54.632,813926,0
2004-09-03,54.543,54.65,54.211,54.336,776983,0
2004-09-07,54.632,55.08,54.579,54.964,1138851,0
2004-09-08,54.65,54.65,54.344,54.507,1180146,0
2004-09-09,54.65,54.783,54.06,54.113,934703,0
2004-09-10,54.202,54.202,53.78,54.113,1222562,0
2004-09-13,53.7,53.835,53.406,53.835,963720,0
2004-09-14,53.835,54.65,53.835,54.444,1486097,0
2004-09-15,54.382,54.99,54.382,54.686,1585552,0
2004-09-16,54.783,54.882,54.436,54.614,1049553,0
2004-09-17,54.65,54.65,54.22,54.256,803772,0
2004-09-20,54.256,54.256,53.666,53.666,836139,0
2004-09-21,53.808,53.932,53.433,53.575,716372,0
2004-09-22,53.442,53.442,52.894,53.037,805781,0
2004-09-23,53.173,53.217,52.59,52.59,802768,0
2004-09-24,52.75,53.037,52.566,52.929,734008,0
2004-09-27,52.957,53.073,52.59,52.59,620044,0
2004-09-28,52.814,52.894,52.556,52.868,513451,0
2004-09-29,52.77,52.841,52.204,52.732,1096326,0
2004-09-30,52.831,53.424,52.76,53.173,1036161,0
2004-10-01,53.304,54.014,53.244,53.879,807005,0
2004-10-04,53.029,54.705,53.029,54.614,940279,0
2004-10-05,54.56,54.783,54.184,54.202,949544,0
2004-10-06,54.382,54.759,54.274,54.759,818840,0
2004-10-07,54.892,55.994,54.774,55.463,1863256,0
2004-10-08,55.463,55.734,55.107,55.385,1199908,0
2004-10-11,55.455,55.896,55.455,55.706,520368,0
2004-10-12,55.715,56.048,55.385,56.048,914942,0
2004-10-13,56.254,56.314,55.268,55.547,927220,0
2004-10-14,55.617,55.833,54.946,55.276,1316549,0
2004-10-15,55.35,56.082,55.286,55.842,704764,0
2004-10-18,55.842,56.489,55.51,56.46,787473,0
2004-10-19,56.264,56.351,54.256,54.373,2000772,0
2004-10-20,53.529,54.274,51.792,52.878,2312415,0
2004-10-21,52.634,53.79,52.624,53.469,1601177,0
2004-10-22,53.69,53.728,53.192,53.26,836809,0
2004-10-25,53.217,53.27,52.518,53.235,809463,0
2004-10-26,53.108,54.202,53.108,54.184,806337,0
2004-10-27,54.024,55.222,54.024,55.125,1062278,0
2004-10-28,55.125,55.473,54.66,55.473,693155,0
2004-10-29,55.473,55.574,54.92,55.107,811473,0
2004-11-01,55.107,55.296,54.64,54.857,1154479,0
2004-11-02,54.82,55.133,53.529,53.529,3326141,0
2004-11-03,54.024,54.92,54.024,54.382,1572495,0
2004-11-04,54.56,55.77,54.327,55.77,999661,0
2004-11-05,56.173,57.08,55.724,55.742,1404615,0
2004-11-08,55.742,56.333,55.653,56.155,1215645,0
2004-11-09,56.065,56.845,56.065,56.164,697509,0
2004-11-10,56.388,56.773,55.814,55.814,1092305,0
2004-11-11,56.128,56.264,55.627,55.868,1153698,0
2004-11-12,56.092,56.873,55.724,56.854,729546,0
2004-11-15,56.529,57.07,56.529,56.79,822076,0
2004-11-16,56.712,56.755,56.37,56.444,688131,0
2004-11-17,56.799,57.159,56.425,56.547,696615,0
2004-11-18,56.729,56.746,56.164,56.247,508427,0
2004-11-19,56.379,56.379,55.26,55.315,527621,0
2004-11-22,55.455,55.932,55.214,55.932,566246,0
2004-11-23,55.994,56.272,55.419,56.101,375266,0
2004-11-24,56.444,56.504,55.922,56.011,567249,0
2004-11-26,56.192,56.218,55.852,55.887,194776,0
2004-11-29,55.941,56.11,55.188,55.501,927891,0
2004-11-30,55.501,55.501,54.892,55.099,974100,0
2004-12-01,55.323,56.164,55.222,56.164,716484,0
2004-12-02,56.164,56.297,55.742,56.289,916057,0
2004-12-03,56.297,56.666,55.583,55.724,946644,0
2004-12-06,55.724,56.314,55.394,55.501,795511,0
2004-12-07,55.099,55.404,53.96,53.969,1655312,0
2004-12-08,53.969,54.155,53.738,53.914,1021318,0
2004-12-09,53.862,53.871,53.165,53.513,1248681,0
2004-12-10,54.428,54.428,53.217,53.503,1018192,0
2004-12-13,53.397,53.827,53.108,53.827,1049448,0
2004-12-14,53.914,54.336,53.914,54.147,800423,0
2004-12-15,54.229,54.229,53.494,54.121,744055,0
2004-12-16,54.14,54.14,53.323,53.593,731444,0
2004-12-17,53.593,53.69,53.118,53.304,1506524,0
2004-12-20,53.304,53.442,53.253,53.323,1076567,0
2004-12-21,54.041,54.964,53.6,54.901,1501614,0
2004-12-22,55.232,55.455,54.829,55.151,862033,0
2004-12-23,55.276,55.583,55.08,55.404,590464,0
2004-12-27,55.671,55.752,55.099,55.296,471591,0
2004-12-28,55.519,55.806,55.473,55.583,336196,0
2004-12-29,55.706,55.76,55.241,55.35,411541,0
2004-12-30,55.574,55.574,55.116,55.161,700412,0
2004-12-31,55.323,55.323,54.65,54.669,582652,0
2005-01-03,55.009,55.009,54.024,54.14,1099559,0
2005-01-04,54.292,54.336,53.503,53.78,856453,0
2005-01-05,53.78,53.853,53.217,53.217,776647,0
2005-01-06,53.442,53.738,53.002,53.286,742156,0
2005-01-07,53.397,53.46,52.983,53.089,946306,0
2005-01-10,52.993,53.69,52.822,53.424,1304271,0
2005-01-11,53.397,53.897,52.948,53.415,1011271,0
2005-01-12,53.397,53.433,52.723,52.993,1120881,0
2005-01-13,53.083,53.089,52.079,52.277,1040070,0
2005-01-14,52.5,52.607,52.096,52.607,899985,0
2005-01-18,52.607,53.415,52.231,53.361,808010,0
2005-01-19,53.442,53.45,52.887,52.902,1173006,0
2005-01-20,52.566,53.217,52.417,53.108,1925432,0
2005-01-21,53.055,53.118,51.909,52.141,1008927,0
2005-01-24,52.141,52.34,51.818,52.062,1260517,0
2005-01-25,52.141,52.141,50.824,50.869,1720835,0
2005-01-26,51.066,51.47,50.959,51.308,3011263,0
2005-01-27,51.291,51.435,50.77,50.995,1184728,0
2005-01-28,51.083,51.156,50.843,51.12,1267324,0
2005-01-31,51.335,51.854,51.221,51.837,873644,0
2005-02-01,51.837,51.846,51.462,51.539,1196445,0
2005-02-02,51.667,51.846,51.362,51.846,837702,0
2005-02-03,51.846,52.141,51.622,52.132,774638,0
2005-02-04,52.132,52.669,52.132,52.634,508313,0
2005-02-07,52.426,52.868,52.375,52.787,785351,0
2005-02-08,52.787,53.083,52.787,52.814,874760,0
2005-02-09,52.929,52.974,52.391,52.41,792273,0
2005-02-10,52.59,52.696,52.168,52.194,797746,0
2005-02-11,52.186,52.383,51.927,52.33,1048106,0
2005-02-14,52.277,52.642,52.016,52.483,502399,0
2005-02-15,52.41,52.796,52.4,52.778,677422,0
2005-02-16,52.59,52.634,52.322,52.599,978677,0
2005-02-17,52.599,52.599,52.258,52.59,1264758,0
2005-02-18,52.651,52.678,51.846,51.846,785467,0
2005-02-22,51.622,51.883,50.824,50.824,804102,0
2005-02-23,50.977,51.667,50.977,51.262,657774,0
2005-02-24,51.308,51.344,50.969,51.022,1046876,0
2005-02-25,51.049,51.873,50.904,51.677,1116527,0
2005-02-28,51.677,51.729,51.022,51.138,841721,0
2005-03-01,51.138,51.667,51.138,51.453,1089851,0
2005-03-02,51.453,51.515,51.066,51.175,884360,0
2005-03-03,51.38,51.506,50.951,51.344,512444,0
2005-03-04,51.515,52.358,51.487,52.043,504520,0
2005-03-07,52.053,52.435,52.043,52.33,411763,0
2005-03-08,52.322,52.582,51.918,52.547,867172,0
2005-03-09,52.547,52.547,52.053,52.141,976001,0
2005-03-10,52.194,52.483,51.918,52.322,1089181,0
2005-03-11,51.962,52.016,50.977,51.039,704537,0
2005-03-14,51.221,51.756,51.083,51.515,402835,0
2005-03-15,51.604,51.738,50.951,51.022,936483,0
2005-03-16,50.529,50.539,49.786,50.465,1657098,0
2005-03-17,50.619,50.727,50.171,50.511,911481,0
2005-03-18,50.511,50.6,50.232,50.529,849647,0
2005-03-21,50.429,50.503,49.812,49.858,1126238,0
2005-03-22,49.901,50.333,49.284,49.311,1215756,0
2005-03-23,49.274,49.588,48.997,48.997,1154254,0
2005-03-24,49.095,49.257,48.603,48.603,1329163,0
2005-03-28,48.612,48.97,48.603,48.603,995869,0
2005-03-29,48.658,48.684,48.111,48.155,1355839,0
2005-03-30,48.183,49.149,48.129,49.025,995198,0
2005-03-31,49.025,49.553,48.924,49.346,1051005,0
2005-04-01,49.946,50.333,48.629,48.997,1444689,0
2005-04-04,49.105,49.131,48.603,48.845,1002787,0
2005-04-05,49.051,49.355,48.737,48.737,788480,0
2005-04-06,48.934,49.883,48.934,49.679,871072,0
2005-04-07,49.705,49.965,49.462,49.858,757785,0
2005-04-08,50.063,50.063,49.015,49.069,638687,0
2005-04-11,49.185,49.274,48.782,48.828,672728,0
2005-04-12,48.828,49.778,48.512,49.625,940394,0
2005-04-13,49.625,49.705,48.845,48.845,1151019,0
2005-04-14,48.854,48.854,48.111,48.111,1269892,0
2005-04-15,48.021,48.415,47.723,47.896,1023549,0
2005-04-18,47.914,48.828,47.636,48.702,1098445,0
2005-04-19,48.648,49.095,48.648,48.942,1091415,0
2005-04-20,49.553,49.65,48.352,48.522,2048549,0
2005-04-21,48.915,49.293,47.974,49.266,944297,0
2005-04-22,49.14,50.278,49.14,49.786,1400261,0
2005-04-25,49.84,50.35,49.73,50.297,875653,0
2005-04-26,49.946,50.734,49.911,50.413,1651964,0
2005-04-27,50.323,51.389,50.242,51.281,1486878,0
2005-04-28,51.246,51.246,50.591,50.591,1589346,0
2005-04-29,50.681,51.298,50.251,51.298,1411091,0
2005-05-02,51.298,51.487,50.852,51.335,1066185,0
2005-05-03,51.38,51.515,50.888,51.092,1418345,0
2005-05-04,51.291,52.454,50.977,52.295,1441117,0
2005-05-05,52.375,52.464,51.281,51.622,1863481,0
2005-05-06,51.641,51.738,50.808,50.995,1085163,0
2005-05-09,50.977,51.316,50.888,51.111,828106,0
2005-05-10,51.022,51.175,50.619,50.752,1317999,0
2005-05-11,50.808,50.986,50.35,50.78,1382405,0
2005-05-12,50.709,51.083,50.107,50.151,925323,0
2005-05-13,50.35,50.35,49.426,49.679,992293,0
2005-05-16,49.768,50.558,49.768,50.369,2131925,0
2005-05-17,50.369,50.744,49.821,50.654,797072,0
2005-05-18,51.005,51.202,50.717,50.888,1076680,0
2005-05-19,51.111,51.111,50.395,50.752,1146329,0
2005-05-20,50.752,51.066,50.413,50.969,1254599,0
2005-05-23,50.969,50.969,50.734,50.843,712690,0
2005-05-24,50.852,51.022,50.511,50.824,698959,0
2005-05-25,50.709,50.752,50.323,50.493,768385,0
2005-05-26,50.619,50.922,50.377,50.734,689362,0
2005-05-27,50.699,50.78,50.437,50.511,367116,0
2005-05-31,50.42,50.447,50.01,50.063,1026340,0
2005-06-01,50.171,51.326,49.911,50.959,838930,0
2005-06-02,50.627,50.816,50.333,50.744,629752,0
2005-06-03,50.833,50.879,50.207,50.789,1154032,0
2005-06-06,50.77,50.77,50.315,50.558,1023884,0
2005-06-07,50.558,51.156,50.493,50.6,998432,0
2005-06-08,50.752,50.977,50.539,50.833,976553,0
2005-06-09,51.014,51.014,50.404,50.709,665474,0
2005-06-10,50.752,50.808,50.369,50.456,1058150,0
2005-06-13,49.992,50.369,49.891,50.151,628972,0
2005-06-14,50.171,50.78,50.143,50.681,932691,0
2005-06-15,51.039,51.352,50.904,51.352,906681,0
2005-06-16,51.37,51.711,51.175,51.622,779326,0
2005-06-17,51.962,52.375,51.631,52.375,1315658,0
2005-06-20,52.053,52.141,51.47,52.141,766379,0
2005-06-21,52.096,52.151,51.774,52.079,352270,0
2005-06-22,52.492,52.678,52.043,52.186,767049,0
2005-06-23,52.204,52.204,51.515,51.631,540013,0
2005-06-24,51.453,51.809,51.38,51.549,611003,0
2005-06-27,51.515,51.649,51.37,51.649,395467,0
2005-06-28,51.998,52.391,51.854,52.322,671280,0
2005-06-29,52.322,52.669,52.241,52.669,572161,0
2005-06-30,53.118,53.118,51.765,51.782,1146663,0
2005-07-01,52.096,52.159,51.515,51.659,934253,0
2005-07-05,51.631,52.267,51.425,52.168,974100,0
2005-07-06,52.168,52.277,51.631,51.641,937378,0
2005-07-07,51.014,51.695,50.888,51.659,531756,0
2005-07-08,51.687,52.41,51.549,52.303,737357,0
2005-07-11,52.41,52.796,52.277,52.796,522041,0
2005-07-12,52.806,53.209,52.616,53.073,804220,0
2005-07-13,53.126,53.648,53.126,53.629,1613122,0
2005-07-14,53.638,53.738,53.332,53.529,898984,0
2005-07-15,53.666,53.762,53.126,53.762,1004351,0
2005-07-18,53.762,53.771,52.831,52.831,700857,0
2005-07-19,53.011,53.817,53.011,53.817,966512,0
2005-07-20,53.979,56.782,53.979,56.63,5194423,0
2005-07-21,55.994,56.351,55.779,56.173,1610333,0
2005-07-22,56.065,56.489,55.77,56.489,1136395,0
2005-07-25,56.444,56.584,55.107,55.724,1790482,0
2005-07-26,55.858,56.46,55.671,56.137,1190974,0
2005-07-27,56.351,56.351,55.601,55.742,557984,0
2005-07-28,55.724,55.868,55.463,55.644,1094426,0
2005-07-29,55.662,55.689,54.579,54.74,1251808,0
2005-08-01,54.774,54.838,54.239,54.327,1157157,0
2005-08-02,54.419,54.676,54.103,54.336,1248799,0
2005-08-03,54.327,55.116,54.096,54.892,1025891,0
2005-08-04,54.829,54.838,54.005,54.096,528517,0
2005-08-05,53.996,54.005,53.279,53.351,666256,0
2005-08-08,53.485,53.657,53.183,53.397,548830,0
2005-08-09,53.619,53.969,53.313,53.503,596382,0
2005-08-10,53.756,54.155,53.279,53.397,644935,0
2005-08-11,53.433,53.871,53.351,53.844,738805,0
2005-08-12,53.844,54.202,53.584,53.969,909027,0
2005-08-15,53.979,54.65,53.897,54.604,701081,0
2005-08-16,54.596,54.715,54.147,54.274,1021984,0
2005-08-17,54.382,54.66,54.165,54.488,780667,0
2005-08-18,54.488,54.623,54.292,54.451,678871,0
2005-08-19,54.74,54.74,54.47,54.526,461880,0
2005-08-22,54.569,54.892,54.363,54.56,505859,0
2005-08-23,54.47,54.543,54.086,54.103,967180,0
2005-08-24,54.147,54.507,53.979,54.032,991624,0
2005-08-25,54.014,54.363,53.987,54.103,929229,0
2005-08-26,53.844,53.951,53.286,53.286,1103246,0
2005-08-29,53.155,53.424,52.76,53.424,1037836,0
2005-08-30,53.173,53.69,53.002,53.638,1179369,0
2005-08-31,53.709,54.283,53.424,54.193,1045315,0
2005-09-01,54.193,55.142,54.06,54.715,934809,0
2005-09-02,54.873,55.009,54.497,54.65,741932,0
2005-09-06,54.873,55.26,54.838,55.179,905455,0
2005-09-07,55.053,55.367,54.705,55.35,722065,0
2005-09-08,55.188,55.188,54.382,54.65,854332,0
2005-09-09,54.66,55.08,54.535,55.08,1162626,0
2005-09-12,54.92,55.501,54.829,55.394,1160951,0
2005-09-13,55.099,55.099,54.229,54.256,927445,0
2005-09-14,54.39,54.65,54.22,54.56,806561,0
2005-09-15,54.451,54.461,53.629,53.719,1473488,0
2005-09-16,54.024,54.82,53.798,54.783,1109160,0
2005-09-19,54.686,54.686,54.086,54.382,758454,0
2005-09-20,54.382,54.829,53.719,53.756,813478,0
2005-09-21,53.648,53.657,53.019,53.037,1097553,0
2005-09-22,53.047,53.126,52.358,53.019,747069,0
2005-09-23,52.841,53.397,52.624,53.225,380285,0
2005-09-26,53.378,53.593,52.787,52.957,750192,0
2005-09-27,52.957,53.073,52.537,52.831,621051,0
2005-09-28,52.831,53.126,52.41,52.41,1136844,0
2005-09-29,52.277,53.165,52.062,53.089,748741,0
2005-09-30,53.089,53.503,52.669,52.77,1019976,0
2005-10-03,52.77,53.351,52.59,53.27,710230,0
2005-10-04,53.351,53.747,52.072,52.159,770286,0
2005-10-05,52.231,52.518,51.641,51.711,642590,0
2005-10-06,51.902,52.669,51.539,52.096,884915,0
2005-10-07,52.194,52.445,51.539,51.818,532760,0
2005-10-10,51.818,51.828,51.12,51.156,1182719,0
2005-10-11,51.184,51.335,50.197,50.377,1497707,0
2005-10-12,50.386,51.092,50.107,50.278,1087616,0
2005-10-13,50.287,50.681,50.116,50.34,1073999,0
2005-10-14,50.619,50.78,50.333,50.574,1548605,0
2005-10-17,51.515,51.873,50.843,51.166,1688240,0
2005-10-18,51.38,51.558,50.662,50.672,1191648,0
2005-10-19,50.681,50.681,48.021,49.615,3390547,0
2005-10-20,49.883,50.395,48.889,49.033,1837141,0
2005-10-21,49.365,49.498,48.612,49.302,1179591,0
2005-10-24,49.802,50.619,49.498,49.553,1563895,0
2005-10-25,49.633,50.161,49.266,50.081,1345568,0
2005-10-26,50.081,50.574,49.955,50.232,1542350,0
2005-10-27,50.35,50.564,49.992,49.992,1028796,0
2005-10-28,50.437,51.746,50.404,51.729,1388208,0
2005-10-31,52.114,52.241,51.531,51.765,1407518,0
2005-11-01,52.053,52.105,51.326,51.406,1172672,0
2005-11-02,51.406,51.962,51.399,51.774,873868,0
2005-11-03,52.034,52.123,51.281,51.649,1143314,0
2005-11-04,51.918,51.962,51.487,51.944,638461,0
2005-11-07,52.186,52.426,52.053,52.375,1179482,0
2005-11-08,52.053,52.186,51.738,52.016,634669,0
2005-11-09,52.096,52.77,51.738,52.454,700633,0
2005-11-10,52.375,53.979,52.348,53.835,1076008,0
2005-11-11,53.844,53.888,53.244,53.513,573385,0
2005-11-14,53.253,53.442,52.859,53.387,1028570,0
2005-11-15,53.26,53.27,52.537,52.714,1033036,0
2005-11-16,52.919,52.974,52.186,52.556,561559,0
2005-11-17,52.806,53.183,52.454,53.173,707779,0
2005-11-18,53.798,53.798,52.696,53.387,969410,0
2005-11-21,53.575,53.853,53.145,53.738,544144,0
2005-11-22,52.634,52.929,51.883,52.616,2386530,0
2005-11-23,52.723,53.118,52.435,52.806,1230156,0
2005-11-25,53.083,53.083,52.59,52.859,264873,0
2005-11-28,52.974,53.073,52.705,52.778,1254153,0
2005-11-29,52.859,52.912,52.573,52.651,1191870,0
2005-11-30,52.814,52.814,51.667,51.667,1606647,0
2005-12-01,52.053,52.231,51.864,52.006,1587001,0
2005-12-02,51.944,52.072,51.809,51.98,1266210,0
2005-12-05,51.962,51.97,51.453,51.774,794059,0
2005-12-06,52.141,52.277,51.631,51.721,1030131,0
2005-12-07,51.641,51.687,50.896,51.316,1109049,0
2005-12-08,51.246,51.453,50.77,51.031,1114184,0
2005-12-09,51.729,51.837,50.816,51.049,1084046,0
2005-12-12,51.291,51.291,50.861,51.066,1297014,0
2005-12-13,50.333,50.789,50.081,50.672,1859463,0
2005-12-14,50.752,52.016,50.681,51.989,1923311,0
2005-12-15,51.962,51.989,51.262,51.399,1306614,0
2005-12-16,51.399,52.088,51.38,51.738,1739362,0
2005-12-19,51.667,51.944,51.38,51.506,824421,0
2005-12-20,51.453,51.864,51.281,51.462,676188,0
2005-12-21,51.462,51.962,51.462,51.604,709897,0
2005-12-22,51.864,51.873,51.406,51.873,489674,0
2005-12-23,51.828,51.893,51.649,51.846,373478,0
2005-12-27,51.846,52.454,51.568,51.687,717708,0
2005-12-28,51.687,51.738,51.262,51.416,758454,0
2005-12-29,51.478,51.558,51.066,51.102,468018,0
2005-12-30,51.111,51.111,50.42,50.852,624953,0
2006-01-03,50.941,51.687,50.637,51.604,1913488,0
2006-01-04,51.576,52.241,51.344,52.053,1351706,0
2006-01-05,52.006,52.41,51.989,52.366,1240535,0
2006-01-06,51.962,52.034,50.879,51.631,1524831,0
2006-01-09,51.837,52.016,51.568,51.97,1057481,0
2006-01-10,51.883,51.98,51.612,51.902,1709001,0
2006-01-11,51.962,52.088,51.539,51.746,909027,0
2006-01-12,51.738,51.828,51.478,51.649,866051,0
2006-01-13,51.774,51.962,51.523,51.782,619821,0
2006-01-17,51.558,51.604,51.156,51.435,919407,0
2006-01-18,51.435,51.918,50.808,51.049,784126,0
2006-01-19,50.395,51.039,50.359,50.484,1286188,0
2006-01-20,50.493,50.493,48.575,49.059,2829548,0
2006-01-23,49.185,49.266,48.658,48.845,1491457,0
2006-01-24,49.992,50.197,49.302,49.705,1819947,0
2006-01-25,49.778,49.891,49.454,49.643,902332,0
2006-01-26,50.188,50.539,49.858,50.413,975775,0
2006-01-27,50.333,50.959,49.812,50.437,1468240,0
2006-01-30,50.529,50.548,49.992,50.01,893063,0
2006-01-31,50.107,50.161,49.679,49.696,1074667,0
2006-02-01,49.696,49.955,49.329,49.516,1113736,0
2006-02-02,49.749,49.749,49.302,49.481,799641,0
2006-02-03,49.167,49.722,48.988,49.302,725751,0
2006-02-06,49.248,49.346,49.087,49.302,545705,0
2006-02-07,49.185,49.337,48.845,49.051,1021876,0
2006-02-08,49.436,49.615,48.907,49.57,700186,0
2006-02-09,49.57,50.188,49.311,49.759,1246561,0
2006-02-10,49.759,49.858,49.374,49.687,941509,0
2006-02-13,49.507,49.901,49.454,49.633,774638,0
2006-02-14,49.544,50.951,49.526,50.637,1173564,0
2006-02-15,50.529,51.129,50.278,50.591,730101,0
2006-02-16,50.6,51.129,50.369,51.092,771178,0
2006-02-17,51.066,51.102,50.529,50.869,882686,0
2006-02-21,50.922,50.995,50.511,50.6,699293,0
2006-02-22,50.789,51.864,50.789,51.756,977674,0
2006-02-23,51.756,51.792,51.238,51.47,745171,0
2006-02-24,51.47,51.604,50.977,51.262,737579,0
2006-02-27,51.202,51.846,51.202,51.659,716818,0
2006-02-28,51.38,51.687,51.039,51.352,1596826,0
2006-03-01,51.478,51.497,51.083,51.253,1208947,0
2006-03-02,51.031,51.031,50.654,50.941,969973,0
2006-03-03,50.904,51.156,50.511,50.995,926217,0
2006-03-06,50.995,50.995,50.278,50.474,1499828,0
2006-03-07,50.261,50.503,49.65,50.503,1091969,0
2006-03-08,50.395,50.744,50.287,50.691,888823,0
2006-03-09,50.691,50.798,49.901,50.178,1711121,0
2006-03-10,50.171,50.529,49.936,50.529,1202138,0
2006-03-13,50.001,50.465,50.001,50.305,795734,0
2006-03-14,50.369,50.904,50.107,50.798,891059,0
2006-03-15,50.798,51.389,50.752,51.308,771847,0
2006-03-16,51.576,51.818,51.444,51.659,1133159,0
2006-03-17,51.927,51.935,51.515,51.738,972765,0
2006-03-20,51.729,51.864,51.335,51.711,615802,0
2006-03-21,51.8,52.053,51.38,51.846,970080,0
2006-03-22,51.792,52.176,51.558,52.176,1101457,0
2006-03-23,52.176,52.366,51.918,52.186,920413,0
2006-03-24,52.141,52.223,51.782,52.159,580644,0
2006-03-27,52.006,52.062,51.8,51.97,722402,0
2006-03-28,51.883,52.518,51.703,52.141,1175237,0
2006-03-29,52.141,52.194,51.622,52.006,799641,0
2006-03-30,51.962,52.176,51.677,51.782,976001,0
2006-03-31,51.695,52.231,51.687,51.935,937826,0
2006-04-03,52.016,53.011,52.006,52.483,1394904,0
2006-04-04,52.258,52.841,52.258,52.651,870852,0
2006-04-05,52.634,52.938,52.527,52.814,661455,0
2006-04-06,52.849,52.948,52.483,52.714,614464,0
2006-04-07,52.831,53.055,52.053,52.151,531756,0
2006-04-10,52.241,52.556,52.114,52.322,582542,0
2006-04-11,52.186,52.366,51.487,51.649,659782,0
2006-04-12,51.774,51.998,51.539,51.695,480410,0
2006-04-13,51.558,51.918,51.558,51.782,597835,0
2006-04-17,51.649,52.231,51.649,51.927,661455,0
2006-04-18,51.927,53.844,51.918,53.817,1583210,0
2006-04-19,51.523,51.523,50.036,50.107,3572598,0
2006-04-20,49.544,49.812,48.997,49.355,1802315,0
2006-04-21,49.812,49.812,49.445,49.57,2088397,0
2006-04-24,49.454,49.553,48.828,48.924,1584659,0
2006-04-25,48.924,48.997,48.522,48.791,1431185,0
2006-04-26,48.988,49.167,48.871,48.97,809128,0
2006-04-27,48.97,50.619,48.556,50.242,1994412,0
2006-04-28,50.019,51.022,50.019,50.951,1346129,0
2006-05-01,50.816,50.959,49.722,49.821,1103356,0
2006-05-02,49.778,49.901,49.4,49.615,1298804,0
2006-05-03,49.615,49.625,48.898,49.274,1550728,0
2006-05-04,49.274,49.625,49.248,49.274,992406,0
2006-05-05,49.409,50.323,49.355,50.134,1392786,0
2006-05-08,50.752,51.022,49.901,50.036,1906010,0
2006-05-09,50.474,50.744,50.151,50.574,1090854,0
2006-05-10,50.484,50.789,50.395,50.609,1110722,0
2006-05-11,50.752,51.005,49.821,50.1,995532,0
2006-05-12,49.883,50.413,49.858,49.955,910702,0
2006-05-15,50.081,50.672,50.036,50.646,1047435,0
2006-05-16,50.709,50.709,49.891,50.171,1314985,0
2006-05-17,49.946,50.001,49.472,49.722,1220667,0
2006-05-18,49.74,50.01,49.149,49.177,1086834,0
2006-05-19,49.481,49.901,49.374,49.705,1118312,0
2006-05-22,49.705,49.946,49.043,49.615,1193207,0
2006-05-23,49.679,49.946,49.078,49.114,986935,0
2006-05-24,49.114,49.633,48.763,49.311,1298689,0
2006-05-25,49.544,49.73,49.185,49.588,677304,0
2006-05-26,49.633,49.812,49.472,49.498,541577,0
2006-05-30,49.498,49.498,48.942,48.942,484987,0
2006-05-31,49.14,49.454,48.648,49.051,1169321,0
2006-06-01,49.177,49.795,49.069,49.778,1147333,0
2006-06-02,49.901,50.125,49.229,49.633,1916837,0
2006-06-05,49.419,49.472,48.791,48.845,1017073,0
2006-06-06,49.177,49.229,48.352,48.791,1560326,0
2006-06-07,48.801,50.091,48.801,49.858,1491121,0
2006-06-08,49.858,50.359,49.409,50.151,1813591,0
2006-06-09,50.125,50.447,49.946,50.01,1277928,0
2006-06-12,50.019,50.225,49.679,49.74,1002116,0
2006-06-13,49.257,49.633,48.522,48.612,1168205,0
2006-06-14,48.612,48.737,47.204,47.68,1644934,0
2006-06-15,47.769,48.952,47.75,48.934,991847,0
2006-06-16,48.81,49.059,48.228,48.388,879782,0
2006-06-19,48.648,48.729,47.618,47.67,952222,0
2006-06-20,47.67,48.055,47.6,47.645,725972,0
2006-06-21,47.582,48.03,47.554,47.627,636789,0
2006-06-22,47.627,47.661,47.233,47.34,669604,0
2006-06-23,46.567,46.585,44.902,45.421,3619590,0
2006-06-26,45.692,46.228,45.539,46.102,1139297,0
2006-06-27,46.184,46.704,45.44,45.449,1310856,0
2006-06-28,45.737,46.174,45.674,46.068,1231494,0
2006-06-29,46.541,47.035,46.362,46.874,1090519,0
2006-06-30,47.045,47.054,46.531,46.577,954790,0
2006-07-03,46.901,47.322,46.67,47.087,417011,0
2006-07-05,47.097,48.531,46.864,47.16,2084600,0
2006-07-06,47.16,47.75,47.16,47.545,1046097,0
2006-07-07,47.652,48.315,47.592,47.661,980461,0
2006-07-10,47.698,47.887,47.383,47.438,914383,0
2006-07-11,47.349,47.383,46.679,47.26,1133046,0
2006-07-12,47.26,47.6,47.214,47.304,1378721,0
2006-07-13,47.169,47.169,46.327,46.463,1457522,0
2006-07-14,46.463,46.828,46.317,46.711,787922,0
2006-07-17,46.577,46.773,46.095,46.614,1231605,0
2006-07-18,46.765,46.919,46.21,46.498,1569364,0
2006-07-19,46.828,47.887,46.74,47.67,1861252,0
2006-07-20,49.124,50.315,48.694,49.858,3406508,0
2006-07-21,49.866,49.946,48.961,49.311,1840823,0
2006-07-24,49.588,49.84,49.436,49.821,1246785,0
2006-07-25,50.063,50.977,49.992,50.77,2049778,0
2006-07-26,50.654,51.687,50.583,51.416,1926771,0
2006-07-27,51.729,51.873,51.308,51.462,1880225,0
2006-07-28,51.687,52.573,51.649,52.258,1685896,0
2006-07-31,51.893,52.473,51.711,52.454,1990618,0
2006-08-01,52.025,52.5,51.935,52.034,1700966,0
2006-08-02,51.935,52.204,51.756,52.016,1235178,0
2006-08-03,51.462,52.426,51.416,52.176,1723956,0
2006-08-04,52.277,52.814,52.277,52.547,1402493,0
2006-08-07,52.375,52.59,52.062,52.464,1255048,0
2006-08-08,52.464,52.77,51.837,51.944,1114407,0
2006-08-09,52.151,52.426,51.291,51.335,1147110,0
2006-08-10,51.056,51.864,51.014,51.746,818060,0
2006-08-11,52.454,52.454,51.184,51.444,550283,0
2006-08-14,51.622,51.765,51.146,51.344,942065,0
2006-08-15,51.721,52.088,51.641,51.927,815042,0
2006-08-16,52.034,52.204,51.828,52.096,1360193,0
2006-08-17,50.511,51.738,50.511,51.291,1776754,0
2006-08-18,51.595,51.604,51.184,51.308,1122555,0
2006-08-21,51.083,51.281,51.022,51.202,719050,0
2006-08-22,51.211,51.738,51.175,51.497,984261,0
2006-08-23,51.399,51.47,50.861,50.969,650413,0
2006-08-24,50.969,51.193,50.654,50.959,747739,0
2006-08-25,50.752,50.888,50.474,50.681,547046,0
2006-08-28,50.681,51.444,50.681,51.175,797967,0
2006-08-29,51.083,51.202,50.627,50.986,1363652,0
2006-08-30,50.986,51.622,50.941,51.453,855896,0
2006-08-31,51.399,51.667,51.291,51.291,688353,0
2006-09-01,51.515,51.515,51.175,51.444,739702,0
2006-09-05,51.362,51.659,51.326,51.539,781555,0
2006-09-06,51.175,51.531,51.156,51.202,762917,0
2006-09-07,50.888,51.221,50.333,50.404,952891,0
2006-09-08,50.171,50.922,50.171,50.904,1045425,0
2006-09-11,50.904,51.298,50.879,51.156,972202,0
2006-09-12,51.246,51.622,50.951,51.539,684113,0
2006-09-13,50.789,51.083,50.591,50.78,941955,0
2006-09-14,50.681,51.092,50.681,51.083,814149,0
2006-09-15,51.344,51.558,51.202,51.406,1054355,0
2006-09-18,51.416,51.782,51.111,51.695,858128,0
2006-09-19,51.695,51.695,51.056,51.47,877441,0
2006-09-20,51.612,52.176,51.586,52.096,993634,0
2006-09-21,51.962,52.141,51.193,51.478,653086,0
2006-09-22,51.478,51.549,51.066,51.487,567694,0
2006-09-25,51.221,52.043,51.102,51.927,991737,0
2006-09-26,51.927,51.927,51.335,51.721,948989,0
2006-09-27,51.558,51.809,51.38,51.586,852550,0
2006-09-28,51.47,51.8,51.352,51.8,660114,0
2006-09-29,51.687,51.792,50.932,50.995,1221782,0
2006-10-02,51.156,51.156,50.413,50.529,1061500,0
2006-10-03,50.558,51.102,50.287,50.456,1292216,0
2006-10-04,50.305,51.049,50.01,50.977,1422590,0
2006-10-05,50.888,50.914,50.225,50.437,1329050,0
2006-10-06,50.465,50.744,50.151,50.315,1112398,0
2006-10-09,50.315,50.662,50.045,50.574,1481744,0
2006-10-10,50.619,50.816,50.395,50.511,1366442,0
2006-10-11,50.484,51.074,50.297,51.074,1329275,0
2006-10-12,51.111,51.253,51.005,51.156,915502,0
2006-10-13,51.066,51.604,51.066,51.281,824980,0
2006-10-16,51.37,51.687,51.074,51.687,1073665,0
2006-10-17,51.677,51.837,51.281,51.837,1501728,0
2006-10-18,51.918,51.944,51.487,51.649,1797402,0
2006-10-19,51.738,52.642,51.568,52.547,1867166,0
2006-10-20,52.77,52.822,52.277,52.312,1201915,0
2006-10-23,52.312,52.831,52.258,52.573,1033371,0
2006-10-24,52.41,52.454,52.053,52.186,686236,0
2006-10-25,52.285,52.358,52.072,52.241,722286,0
2006-10-26,52.186,52.375,51.918,52.34,720949,0
2006-10-27,52.34,52.723,52.176,52.483,746174,0
2006-10-30,52.556,52.831,52.473,52.831,815938,0
2006-10-31,52.186,52.831,51.818,52.132,1989167,0
2006-11-01,52.231,52.383,52.025,52.053,940504,0
2006-11-02,51.962,52.105,51.667,51.738,1090854,0
2006-11-03,51.782,52.053,51.549,51.792,860025,0
2006-11-06,51.837,52.176,51.765,51.989,595712,0
2006-11-07,52.053,52.383,51.962,52.231,441787,0
2006-11-08,52.025,52.508,52.016,52.375,701751,0
2006-11-09,52.358,52.547,52.186,52.473,934923,0
2006-11-10,52.59,52.841,52.241,52.841,676413,0
2006-11-13,52.59,53.083,52.566,52.75,715812,0
2006-11-14,52.75,53.27,52.348,53.26,759234,0
2006-11-15,53.126,53.295,52.887,52.993,1143205,0
2006-11-16,53.073,53.304,52.965,53.145,850874,0
2006-11-17,52.957,53.083,52.849,53.019,643152,0
2006-11-20,52.965,53.342,52.965,53.235,578414,0
2006-11-21,53.136,53.145,52.573,52.651,674961,0
2006-11-22,52.59,52.929,52.248,52.454,670272,0
2006-11-24,52.141,52.573,52.141,52.426,166760,0
2006-11-27,52.426,52.454,51.695,51.756,790599,0
2006-11-28,51.756,52.105,51.558,51.746,1161285,0
2006-11-29,51.97,52.527,51.902,52.527,728539,0
2006-11-30,52.41,52.483,51.854,52.186,840157,0
2006-12-01,52.053,52.312,51.558,51.944,947537,0
2006-12-04,52.248,52.582,52.194,52.492,898984,0
2006-12-05,52.391,52.75,52.267,52.582,553744,0
2006-12-06,52.454,53.055,52.435,52.974,771510,0
2006-12-07,52.849,53.304,52.841,52.902,545930,0
2006-12-08,52.76,53.089,52.714,52.983,544366,0
2006-12-11,52.894,53.304,52.894,53.192,981694,0
2006-12-12,52.929,53.145,52.417,53.145,1283730,0
2006-12-13,52.688,52.822,52.322,52.383,985261,0
2006-12-14,52.303,52.822,52.213,52.714,656321,0
2006-12-15,52.599,53.155,52.518,53.126,1241762,0
2006-12-18,52.974,53.126,52.831,52.993,666813,0
2006-12-19,52.993,53.165,52.831,53.136,887262,0
2006-12-20,53.037,53.295,52.974,53.183,885920,0
2006-12-21,53.26,53.26,52.841,52.902,1047322,0
2006-12-22,52.912,52.983,52.492,52.742,607098,0
2006-12-26,52.642,53.235,52.537,53.183,345350,0
2006-12-27,53.235,53.503,53.209,53.323,621609,0
2006-12-28,53.217,53.351,52.929,53.145,717934,0
2006-12-29,52.919,53.099,52.556,52.573,630314,0
2007-01-03,53.047,53.728,52.723,53.019,1193542,0
2007-01-04,52.849,53.173,52.75,53.047,855675,0
2007-01-05,52.902,52.983,52.303,52.454,744499,0
2007-01-08,52.454,52.518,52.043,52.375,747626,0
2007-01-09,52.435,52.66,51.927,52.267,659893,0
2007-01-10,52.072,52.295,51.962,52.194,711461,0
2007-01-11,52.194,52.33,51.8,51.873,869961,0
2007-01-12,51.883,52.213,51.809,52.006,621386,0
2007-01-16,51.909,52.277,51.909,52.204,642145,0
2007-01-17,52.096,52.33,51.677,52.006,864271,0
2007-01-18,52.016,53.619,52.016,53.279,2402715,0
2007-01-19,53.529,53.673,53.037,53.397,1082819,0
2007-01-22,53.118,53.27,52.919,53.029,918737,0
2007-01-23,53.225,53.26,52.841,52.841,891392,0
2007-01-24,52.714,53.45,52.714,53.397,929790,0
2007-01-25,53.099,53.235,52.454,52.5,787806,0
2007-01-26,52.634,52.669,52.241,52.537,618259,0
2007-01-29,52.312,52.723,52.312,52.4,643591,0
2007-01-30,52.312,52.878,52.053,52.787,688915,0
2007-01-31,52.831,53.313,52.607,53.126,735235,0
2007-02-01,53.047,53.771,53.047,53.738,941396,0
2007-02-02,53.619,54.239,53.584,54.184,1028905,0
2007-02-05,53.96,54.409,53.808,53.827,910253,0
2007-02-06,53.827,54.732,53.756,54.535,939610,0
2007-02-07,54.451,55.009,54.451,54.759,593928,0
2007-02-08,54.451,54.705,54.354,54.551,667370,0
2007-02-09,54.705,54.892,54.155,54.363,745616,0
2007-02-12,54.239,54.526,54.165,54.31,472123,0
2007-02-13,54.256,54.946,54.256,54.864,546480,0
2007-02-14,54.929,55.653,54.783,55.276,811967,0
2007-02-15,55.125,55.547,55.125,55.367,737244,0
2007-02-16,55.367,55.932,55.367,55.617,927556,0
2007-02-20,55.627,56.676,55.537,56.576,1338984,0
2007-02-21,56.453,56.79,56.36,56.613,1288308,0
2007-02-22,56.351,56.694,56.164,56.416,963052,0
2007-02-23,56.647,56.685,56.209,56.444,900209,0
2007-02-26,56.305,56.444,55.814,56.101,938992,0
2007-02-27,55.438,55.76,53.666,54.302,1624508,0
2007-02-28,54.436,54.791,54.103,54.103,2830216,0
2007-03-01,53.709,54.283,53.011,53.871,1893992,0
2007-03-02,53.657,54.174,53.513,53.666,1088400,0
2007-03-05,53.657,55.107,52.417,52.445,1672967,0
2007-03-06,52.948,53.738,52.566,53.619,1925432,0
2007-03-07,53.46,53.513,53.083,53.126,1067636,0
2007-03-08,53.442,53.897,53.313,53.415,903669,0
2007-03-09,53.629,53.969,53.513,53.906,1367222,0
2007-03-12,53.762,53.817,53.529,53.747,1150794,0
2007-03-13,53.118,53.118,51.622,51.631,2146995,0
2007-03-14,52.4,52.417,50.861,52.043,1444118,0
2007-03-15,52.043,52.948,52.016,52.616,919849,0
2007-03-16,52.723,53.126,52.391,52.566,1164634,0
2007-03-19,52.974,53.313,52.77,53.145,743271,0
2007-03-20,53.099,53.7,53.011,53.584,658444,0
2007-03-21,53.575,54.74,53.304,54.56,1401068,0
2007-03-22,54.64,54.65,54.069,54.302,827096,0
2007-03-23,54.302,54.623,54.184,54.292,604531,0
2007-03-26,54.069,54.165,53.406,54.155,593147,0
2007-03-27,53.853,53.942,53.494,53.629,670272,0
2007-03-28,53.521,53.521,52.723,52.778,2469352,0
2007-03-29,53.253,53.932,53.099,53.387,856568,0
2007-03-30,53.361,53.529,52.5,52.965,2955281,0
2007-04-02,52.965,52.965,52.123,52.426,1228929,0
2007-04-03,52.556,53.253,52.435,53.108,1056364,0
2007-04-04,53.037,53.295,52.868,53.083,752091,0
2007-04-05,52.929,53.45,52.814,53.406,718601,0
2007-04-09,53.415,53.682,53.2,53.235,796623,0
2007-04-10,53.235,53.666,53.136,53.648,520706,0
2007-04-11,53.666,53.7,52.983,53.136,1027150,0
2007-04-12,53.136,53.313,52.714,53.253,1046320,0
2007-04-13,53.108,53.521,52.66,53.304,900096,0
2007-04-16,53.756,54.676,53.503,54.479,1256902,0
2007-04-17,55.188,56.529,54.864,56.048,2493192,0
2007-04-18,56.048,57.131,55.852,56.282,1880139,0
2007-04-19,56.173,56.712,55.438,56.584,1997889,0
2007-04-20,56.928,57.024,56.603,56.854,1132487,0
2007-04-23,56.854,56.928,56.282,56.282,984037,0
2007-04-24,56.37,56.444,55.823,55.985,1068029,0
2007-04-25,56.128,56.702,55.922,56.576,1411011,0
2007-04-26,56.444,56.702,56.164,56.323,916281,0
2007-04-27,56.333,56.489,56.056,56.272,1009957,0
2007-04-30,56.228,56.342,55.463,55.463,1370909,0
2007-05-01,55.565,55.76,55.026,55.556,1155593,0
2007-05-02,55.51,55.967,55.419,55.852,642259,0
2007-05-03,55.906,56.128,55.61,55.806,1095542,0
2007-05-04,55.958,56.209,55.681,55.976,452727,0
2007-05-07,56.101,56.46,55.985,56.282,619821,0
2007-05-08,55.922,56.435,55.852,56.218,562338,0
2007-05-09,56.056,56.729,55.617,56.504,871189,0
2007-05-10,56.351,56.36,55.528,55.537,1021092,0
2007-05-11,55.842,56.128,55.644,55.95,1403923,0
2007-05-14,55.958,56.03,55.305,55.34,1090519,0
2007-05-15,55.35,56.021,55.34,55.492,1119316,0
2007-05-16,55.823,56.694,55.697,56.603,1494236,0
2007-05-17,56.613,57.033,56.613,56.685,1241543,0
2007-05-18,57.052,57.115,56.666,56.826,939725,0
2007-05-21,56.666,56.845,56.425,56.613,894517,0
2007-05-22,56.613,57.052,56.237,56.782,1281724,0
2007-05-23,56.89,57.241,56.712,56.826,1204870,0
2007-05-24,56.584,56.977,55.958,56.056,871201,0
2007-05-25,56.183,56.36,55.715,56.11,763251,0
2007-05-29,56.218,56.444,56.082,56.282,702531,0
2007-05-30,55.941,56.63,55.814,56.522,797525,0
2007-05-31,56.647,56.755,56.247,56.289,1345683,0
2007-06-01,56.289,57.088,56.289,57.088,896635,0
2007-06-04,56.702,57.024,56.702,56.808,655764,0
2007-06-05,56.712,56.721,56.297,56.342,1070094,0
2007-06-06,56.351,56.351,55.823,56.011,1045202,0
2007-06-07,55.592,56.082,55.35,55.35,1615910,0
2007-06-08,55.419,55.913,55.232,55.913,1156225,0
2007-06-11,55.788,56.566,55.77,56.379,883687,0
2007-06-12,56.379,56.379,55.268,55.276,1326370,0
2007-06-13,54.873,55.241,54.74,55.222,1742934,0
2007-06-14,55.222,55.519,55.089,55.099,738805,0
2007-06-15,55.501,56.039,55.473,55.592,1086613,0
2007-06-18,55.547,55.689,55.286,55.463,886368,0
2007-06-19,55.463,55.842,55.315,55.77,793724,0
2007-06-20,55.823,55.833,54.857,54.857,1089631,0
2007-06-21,54.676,54.937,54.283,54.759,1185172,0
2007-06-22,54.31,54.479,53.548,53.762,1731824,0
2007-06-25,53.762,54.363,53.332,53.593,1379393,0
2007-06-26,53.756,54.051,53.342,53.529,1230598,0
2007-06-27,52.75,54.113,52.75,54.086,985485,0
2007-06-28,54.202,54.283,53.433,53.897,797408,0
2007-06-29,53.96,54.077,52.902,53.279,1539699,0
2007-07-02,53.593,54.586,53.593,54.551,1207274,0
2007-07-03,54.551,54.956,54.409,54.604,461880,0
2007-07-05,54.64,54.91,54.344,54.65,726981,0
2007-07-06,54.579,54.596,54.165,54.497,791269,0
2007-07-09,54.461,54.497,53.638,53.808,1174458,0
2007-07-10,53.209,53.286,52.508,52.508,1643000,0
2007-07-11,52.518,52.841,52.248,52.705,1007588,0
2007-07-12,53.065,54.005,52.705,53.96,1308518,0
2007-07-13,53.7,54.428,53.7,53.987,1311526,0
2007-07-16,53.996,54.497,53.798,54.444,1181378,0
2007-07-17,54.507,54.774,54.086,54.614,1502505,0
2007-07-18,53.46,53.924,51.453,52.454,3216458,0
2007-07-19,52.5,52.849,50.404,51.049,2769243,0
2007-07-20,50.995,51.326,50.063,50.42,1864710,0
2007-07-23,50.969,50.969,50.215,50.35,1469137,0
2007-07-24,50.225,50.297,48.62,48.819,1798773,0
2007-07-25,49.248,49.73,48.461,49.355,1726545,0
2007-07-26,48.174,48.863,47.134,47.914,2939285,0
2007-07-27,47.947,48.306,47.269,47.475,2342506,0
2007-07-30,47.661,48.461,47.105,48.165,1689022,0
2007-07-31,47.484,49.059,47.035,47.178,2104812,0
2007-08-01,46.802,47.062,45.853,46.954,3673002,0
2007-08-02,47.26,48.074,46.991,47.419,1637743,0
2007-08-03,47.536,47.797,45.028,45.028,2213337,0
2007-08-06,46.567,48.315,45.224,48.228,2972529,0
2007-08-07,47.824,49.257,47.528,48.658,2147701,0
2007-08-08,48.828,50.681,48.575,50.171,2792291,0
2007-08-09,49.374,49.722,47.141,47.716,2570646,0
2007-08-10,47.331,48.871,46.354,48.055,2268548,0
2007-08-13,48.81,49.124,47.592,47.716,2113175,0
2007-08-14,47.61,47.842,46.585,46.847,1292882,0
2007-08-15,46.585,48.236,46.255,46.345,1404615,0
2007-08-16,46.237,50.369,45.853,50.1,3140631,0
2007-08-17,51.828,53.083,50.369,52.445,3315736,0
2007-08-20,52.445,53.27,50.922,51.721,2204237,0
2007-08-21,51.246,52.831,51.146,52.464,1537007,0
2007-08-22,52.859,53.253,51.97,52.822,2689017,0
2007-08-23,53.304,53.304,51.444,52.114,2406064,0
2007-08-24,52.062,52.696,51.156,52.566,1378387,0
2007-08-27,52.285,52.417,51.453,51.659,1016292,0
2007-08-28,51.138,51.246,49.928,50.116,1601846,0
2007-08-29,50.278,50.709,49.337,50.583,1843390,0
2007-08-30,50.116,50.359,49.266,49.535,1399146,0
2007-08-31,49.553,50.752,49.553,49.974,1621714,0
2007-09-04,49.928,50.869,49.795,50.564,994861,0
2007-09-05,50.333,50.333,49.043,49.167,1588342,0
2007-09-06,49.579,49.579,48.612,49.069,977561,0
2007-09-07,48.165,49.124,47.706,48.584,1764366,0
2007-09-10,48.854,48.854,47.592,47.931,1227924,0
2007-09-11,47.465,49.238,47.465,48.845,1526729,0
2007-09-12,48.27,48.27,47.592,47.787,1765260,0
2007-09-13,48.27,48.352,47.636,47.947,1295117,0
2007-09-14,47.536,48.27,47.475,48.146,1274358,0
2007-09-17,47.769,48.137,47.511,47.787,1263753,0
2007-09-18,48.236,49.679,47.501,49.679,2214078,0
2007-09-19,50.171,50.672,49.643,49.974,1423256,0
2007-09-20,49.883,49.891,48.648,48.907,1078256,0
2007-09-21,49.194,49.293,47.87,48.046,2230483,0
2007-09-24,47.974,48.082,47.054,47.186,1239194,0
2007-09-25,47.097,47.16,46.641,46.857,2138624,0
2007-09-26,47.16,47.706,46.765,46.937,2285512,0
2007-09-27,47.204,47.223,46.66,46.679,1153252,0
2007-09-28,46.604,46.783,45.825,45.943,1655413,0
2007-10-01,45.719,47.851,45.719,47.652,2469240,0
2007-10-02,47.75,48.343,47.636,48.055,1022768,0
2007-10-03,48.228,48.711,47.94,48.092,1463552,0
2007-10-04,48.092,48.81,48.082,48.324,1057368,0
2007-10-05,48.684,49.167,48.361,48.658,1140526,0
2007-10-08,48.658,48.737,47.993,48.192,955347,0
2007-10-09,48.388,48.737,47.87,48.737,754656,0
2007-10-10,48.415,48.648,47.931,48.183,1073330,0
2007-10-11,48.666,48.828,47.627,47.815,1052348,0
2007-10-12,47.645,48.119,47.079,47.223,1562019,0
2007-10-15,47.186,47.186,46.201,46.508,1239085,0
2007-10-16,46.21,46.508,44.304,44.841,2984136,0
2007-10-17,44.92,46.102,42.888,43.963,3957459,0
2007-10-18,43.38,43.666,42.35,42.429,2955564,0
2007-10-19,42.429,43.184,41.686,41.686,3150118,0
2007-10-22,41.478,42.223,41.283,41.795,2473817,0
2007-10-23,42.358,43.055,41.032,41.633,2122553,0
2007-10-24,41.804,41.804,39.994,41.176,2353294,0
2007-10-25,41.301,42.027,40.416,41.176,2078123,0
2007-10-26,41.864,42.386,41.104,42.341,1698173,0
2007-10-29,42.333,42.61,42.06,42.107,1583210,0
2007-10-30,42.051,42.396,41.686,42.07,1455400,0
2007-10-31,42.404,42.636,40.997,41.818,2517795,0
2007-11-01,41.076,41.158,39.384,39.669,2446532,0
2007-11-02,40.755,40.755,38.874,39.966,4140963,0
2007-11-05,39.348,40.819,39.035,39.958,2967846,0
2007-11-06,40.04,40.359,39.123,40.1,2284510,0
2007-11-07,39.851,39.874,37.691,37.778,2643367,0
2007-11-08,37.966,39.071,37.35,38.943,2945595,0
2007-11-09,38.504,41.158,37.942,40.264,3086199,0
2007-11-12,40.264,42.107,40.209,40.896,2674411,0
2007-11-13,41.327,42.969,41.112,42.716,2510670,0
2007-11-14,43.093,43.541,41.346,41.526,1922085,0
2007-11-15,41.444,41.705,39.695,40.056,2255052,0
2007-11-16,40.407,40.521,38.72,39.008,3222786,0
2007-11-19,38.693,39.017,37.584,38.479,2621799,0
2007-11-20,38.353,39.232,37.036,38.194,3598964,0
2007-11-21,37.638,38.399,37.125,37.493,2290648,0
2007-11-23,38.175,38.839,37.629,38.606,1373142,0
2007-11-26,39.017,39.017,36.596,36.774,3392690,0
2007-11-27,36.966,38.185,36.894,38.111,2753966,0
2007-11-28,38.479,40.879,38.111,40.594,3286937,0
2007-11-29,40.801,40.801,39.25,39.859,2923531,0
2007-11-30,40.493,42.097,40.493,41.015,3879567,0
2007-12-03,41.051,41.336,40.342,41.158,2390772,0
2007-12-04,40.827,40.962,39.842,40.091,2143212,0
2007-12-05,40.548,41.149,40.048,40.861,1906904,0
2007-12-06,40.746,41.579,40.333,41.579,1800495,0
2007-12-07,41.742,41.873,40.539,40.861,1569839,0
2007-12-10,40.896,42.249,40.783,42.181,1195288,0
2007-12-11,42.051,42.07,39.311,39.419,2914241,0
2007-12-12,39.428,40.558,37.297,38.185,3117002,0
2007-12-13,37.923,37.932,36.819,37.853,2449888,0
2007-12-14,37.199,37.889,36.819,36.884,1977949,0
2007-12-17,36.293,37.288,35.495,36.634,3213296,0
2007-12-18,37.074,37.19,36.132,36.991,2149343,0
2007-12-19,37.341,37.889,36.559,37.665,3180118,0
2007-12-20,37.889,38.111,36.939,37.611,2639463,0
2007-12-21,36.948,39.642,36.948,39.6,5582737,0
2007-12-24,39.384,40.407,39.384,40.219,1018063,0
2007-12-26,40.021,40.245,39.438,40.1,1707832,0
2007-12-27,39.456,39.939,39.133,39.15,1349286,0
2007-12-28,39.608,39.66,39.175,39.537,1878757,0
2007-12-31,39.15,39.617,38.53,38.998,2301946,0
2008-01-02,38.81,39.204,38.139,38.298,3130172,0
2008-01-03,38.237,38.453,37.074,37.09,2168462,0
2008-01-04,36.615,36.81,35.584,35.765,2532193,0
2008-01-07,36.052,37.153,35.747,36.328,2498229,0
2008-01-08,36.689,37.055,34.798,34.913,2836650,0
2008-01-09,34.967,36.276,34.4,36.276,3393736,0
2008-01-10,35.835,38.362,35.182,37.556,4665214,0
2008-01-11,37.153,38.703,36.605,37.966,3818879,0
2008-01-14,38.353,38.521,36.661,37.297,2665241,0
2008-01-15,36.642,37.116,35.729,35.827,2704713,0
2008-01-16,35.611,38.148,35.611,37.87,4193586,0
2008-01-17,36.32,37.135,33.4,33.685,7009203,0
2008-01-18,33.365,33.756,31.812,32.826,6663644,0
2008-01-22,31.365,34.643,31.365,33.551,6395441,0
2008-01-23,32.504,36.166,31.867,35.407,8784771,0
2008-01-24,35.747,37.448,34.567,36.939,6221102,0
2008-01-25,37.001,38.325,34.85,35.701,4647455,0
2008-01-28,35.835,37.09,34.815,37.009,3077139,0
2008-01-29,37.18,37.835,36.32,37.055,2907706,0
2008-01-30,37.036,39.304,36.81,38.012,4569695,0
2008-01-31,37.493,39.438,37.065,39.027,5775033,0
2008-02-01,39.123,40.486,39.123,40.442,3836471,0
2008-02-04,39.825,40.416,38.343,38.445,4114011,0
2008-02-05,37.845,38.059,36.766,37.001,5324506,0
2008-02-06,37.323,37.574,35.979,36.446,3375156,0
2008-02-07,36.176,37.788,36.148,37.261,3185585,0
2008-02-08,36.913,37.162,35.684,36.605,2705342,0
2008-02-11,36.49,36.559,35.388,35.558,3012940,0
2008-02-12,35.701,36.55,35.46,36.222,3540880,0
2008-02-13,36.624,36.782,35.211,35.747,3007083,0
2008-02-14,35.792,36.079,34.913,35.1,2517863,0
2008-02-15,35.075,35.164,34.287,35.119,2203273,0
2008-02-19,35.451,35.575,34.045,34.409,1738967,0
2008-02-20,34.045,35.253,33.83,35.004,2881969,0
2008-02-21,35.219,35.533,34.132,34.233,1928377,0
2008-02-22,34.4,35.182,33.542,35.164,2167834,0
2008-02-25,34.643,35.351,34.108,35.211,2750338,0
2008-02-26,34.94,35.629,34.418,34.967,2634546,0
2008-02-27,34.833,35.801,34.493,34.904,1890293,0
2008-02-28,34.418,34.418,33.15,33.346,2480427,0
2008-02-29,33.041,33.337,32.299,32.466,3797192,0
2008-03-03,32.448,32.539,31.551,32.135,1945263,0
2008-03-04,31.812,33.202,31.061,32.987,5569881,0
2008-03-05,33.15,34.036,32.082,32.558,4661559,0
2008-03-06,32.342,32.529,31.499,31.499,3285102,0
2008-03-07,31.302,33.077,30.917,32.476,3729699,0
2008-03-10,32.448,33.254,31.904,32.352,2643656,0
2008-03-11,33.98,35.29,33.121,35.219,8287836,0
2008-03-12,35.004,35.827,33.426,33.471,3985677,0
2008-03-13,32.611,34.35,32.457,34.16,3293861,0
2008-03-14,34.16,34.762,32.21,32.941,6131169,0
2008-03-17,31.493,33.513,31.375,32.917,4684628,0
2008-03-18,33.479,34.788,33.309,34.583,4846101,0
2008-03-19,34.823,35.592,33.561,33.677,3228132,0
2008-03-20,33.712,35.478,33.677,35.417,4615002,0
2008-03-24,35.898,36.913,35.246,35.351,2840848,0
2008-03-25,35.092,35.451,34.233,35.109,3212159,0
2008-03-26,34.464,34.484,32.522,33.417,5564204,0
2008-03-27,33.436,33.82,32.21,32.21,3297173,0
2008-03-28,32.299,32.512,31.356,31.411,3256980,0
2008-03-31,31.579,32.182,31.214,31.429,2871708,0
2008-04-01,32.21,33.82,31.769,33.783,3258480,0
2008-04-02,34.073,34.521,33.023,33.218,2526265,0
2008-04-03,32.951,33.426,32.316,33.254,2555757,0
2008-04-04,33.392,33.392,32.153,32.342,3009862,0
2008-04-07,32.655,33.766,32.388,33.15,3037687,0
2008-04-08,32.817,32.996,32.26,32.378,2377016,0
2008-04-09,32.457,32.638,31.447,31.536,2068937,0
2008-04-10,31.475,32.072,30.971,31.429,2180636,0
2008-04-11,31.106,31.857,30.702,30.909,3940043,0
2008-04-14,30.837,30.837,29.653,29.852,6382177,0
2008-04-15,30.584,30.855,29.772,30.183,6427430,0
2008-04-16,30.559,31.052,30.192,30.953,5670762,0
2008-04-17,29.995,31.158,29.055,30.872,7252385,0
2008-04-18,31.759,31.931,30.416,30.478,6200439,0
2008-04-21,31.078,31.142,29.644,29.726,4119130,0
2008-04-22,29.6,29.95,29.09,29.188,4145962,0
2008-04-23,29.558,29.558,28.784,29.019,3033446,0
2008-04-24,29.143,30.782,29.143,30.549,2812794,0
2008-04-25,30.765,31.205,30.229,31.106,3554795,0
2008-04-28,30.909,32.299,30.739,31.867,3281531,0
2008-04-29,31.652,32.135,31.142,31.509,2127671,0
2008-04-30,31.528,31.923,30.944,31.116,1620235,0
2008-05-01,31.25,33.426,31.087,32.862,4207379,0
2008-05-02,33.858,34.707,33.634,33.945,4900349,0
2008-05-05,34.877,35.228,34.521,34.689,3590808,0
2008-05-06,34.583,36.393,34.08,36.115,5622666,0
2008-05-07,36.194,36.276,35.316,35.344,2199849,0
2008-05-08,35.219,35.423,34.726,34.781,5589084,0
2008-05-09,34.418,35.602,34.142,34.85,3971145,0
2008-05-12,35.031,35.602,34.781,35.558,2147156,0
2008-05-13,35.658,35.765,35.012,35.164,2461358,0
2008-05-14,35.407,36.015,35.164,35.37,2192376,0
2008-05-15,35.575,35.575,34.59,35.262,2349224,0
2008-05-16,35.164,35.236,34.055,34.35,2191265,0
2008-05-19,34.333,35.057,34.16,34.464,1686074,0
2008-05-20,34.306,34.306,33.177,33.254,2389859,0
2008-05-21,33.328,33.669,32.44,32.727,2542832,0
2008-05-22,32.611,33.802,32.548,33.436,1914945,0
2008-05-23,33.3,33.506,32.881,33.041,2506273,0
2008-05-27,33.384,33.542,32.771,33.21,3003659,0
2008-05-28,33.4,33.4,31.401,31.948,4154690,0
2008-05-29,32.012,33.792,31.967,33.15,3072734,0
2008-05-30,33.113,33.551,33.077,33.309,2903499,0
2008-06-02,33.023,33.168,32.466,32.655,2784461,0
2008-06-03,32.727,33.246,32.135,32.638,4273170,0
2008-06-04,32.423,33.346,32.423,32.576,2794776,0
2008-06-05,32.476,33.436,32.476,33.273,2704255,0
2008-06-06,32.558,32.701,31.518,31.634,4753329,0
2008-06-09,31.626,31.759,29.843,30.362,4251088,0
2008-06-10,30.057,31.786,29.877,30.821,5153472,0
2008-06-11,30.462,30.792,28.813,28.813,4809445,0
2008-06-12,28.91,30.345,28.16,28.589,5308884,0
2008-06-13,29.019,29.124,26.752,27.567,9533371,0
2008-06-16,27.434,28.956,27.047,28.688,5446917,0
2008-06-17,28.901,29.124,28.124,28.132,8455225,0
2008-06-18,27.351,27.719,25.713,26.099,12130077,0
2008-06-19,26.322,26.402,24.308,25.74,9063647,0
2008-06-20,24.897,27.847,24.671,26.439,11749098,0
2008-06-23,26.654,26.654,24.549,24.636,5300713,0
2008-06-24,24.636,26.08,24.411,25.524,5570501,0
2008-06-25,25.927,27.567,25.256,25.371,8215230,0
2008-06-26,25.012,25.085,24.206,24.476,7664093,0
2008-06-27,24.467,24.907,23.687,24.099,4877772,0
2008-06-30,24.181,24.181,22.943,22.962,4997867,0
2008-07-01,22.936,24.271,21.726,24.206,8396052,0
2008-07-02,24.206,25.113,22.927,22.927,6629435,0
2008-07-03,23.169,23.427,21.951,22.11,4048798,0
2008-07-07,22.222,22.478,20.335,20.866,7350743,0
2008-07-08,20.874,23.787,20.858,23.554,9051242,0
2008-07-09,23.777,24.216,21.395,21.627,7831813,0
2008-07-10,20.93,21.951,20.625,21.07,9014161,0
2008-07-11,20.758,21.671,19.855,21.367,9098933,0
2008-07-14,21.707,22.531,19.099,19.208,12689281,0
2008-07-15,19.092,20.318,17.3,18.717,12982002,0
2008-07-16,18.947,21.591,18.689,21.492,11540425,0
2008-07-17,23.535,26.322,22.531,25.247,15819830,0
2008-07-18,24.549,28.391,24.503,25.955,12219076,0
2008-07-21,26.494,27.19,24.342,24.636,5981146,0
2008-07-22,24.368,27.854,23.402,27.719,8105451,0
2008-07-23,27.729,30.175,27.254,28.507,9400920,0
2008-07-24,28.507,28.749,25.049,25.481,6440683,0
2008-07-25,25.903,26.071,23.93,24.961,6832652,0
2008-07-28,24.476,25.66,23.751,24.045,6718837,0
2008-07-29,24.359,26.187,23.976,26.052,7299609,0
2008-07-30,26.788,27.675,25.893,26.885,6705384,0
2008-07-31,26.42,26.536,25.444,25.731,6626061,0
2008-08-01,25.981,26.635,24.888,26.429,4156378,0
2008-08-04,25.955,26.858,24.952,26.494,6075391,0
2008-08-05,26.752,28.383,26.466,28.294,4983326,0
2008-08-06,27.962,28.516,27.028,28.472,4686165,0
2008-08-07,28.105,28.712,26.796,27.226,5358615,0
2008-08-08,27.173,28.435,26.914,28.141,4758553,0
2008-08-11,28.228,29.772,27.593,29.429,4694727,0
2008-08-12,29.124,29.28,27.325,27.701,3963343,0
2008-08-13,27.487,27.487,26.484,26.77,9369915,0
2008-08-14,26.645,27.701,26.457,27.254,3648540,0
2008-08-15,27.477,28.219,26.941,27.245,3464176,0
2008-08-18,27.047,27.369,25.998,26.259,2903352,0
2008-08-19,25.721,25.946,24.557,25.077,3969809,0
2008-08-20,25.291,25.291,23.186,24.099,7877844,0
2008-08-21,23.34,23.669,22.578,23.024,6282106,0
2008-08-22,23.489,24.308,22.927,24.099,4050900,0
2008-08-25,23.706,24.045,23.099,23.142,2972661,0
2008-08-26,23.22,23.669,22.803,23.453,2543980,0
2008-08-27,23.489,23.743,23.08,23.687,3010318,0
2008-08-28,24.081,25.022,23.759,25.022,3315627,0
2008-08-29,24.708,25.586,24.261,25.165,2928953,0
2008-09-02,25.828,26.858,25.767,26.126,4580120,0
2008-09-03,26.015,26.752,25.444,26.616,3180059,0
2008-09-04,26.126,27.548,24.315,24.42,8392988,0
2008-09-05,24.252,27.047,24.028,27.01,6526911,0
2008-09-08,28.383,30.864,28.209,29.886,10556790,0
2008-09-09,29.243,30.953,28.571,28.579,6890199,0
2008-09-10,28.329,29.055,26.796,28.302,6585776,0
2008-09-11,27.711,28.348,25.686,28.302,4699701,0
2008-09-12,27.075,29.429,26.986,29.106,5940898,0
2008-09-15,27.217,29.772,26.941,27.298,7291060,0
2008-09-16,26.303,29.467,26.296,29.29,8658264,0
2008-09-17,27.771,29.206,26.885,28.088,9647318,0
2008-09-18,29.429,35.388,25.757,32.771,15951499,0
2008-09-19,36.328,48.378,33.82,37.629,10233960,0
2008-09-22,37.629,37.629,33.186,33.597,3421685,0
2008-09-23,33.712,35.629,33.077,33.121,3270340,0
2008-09-24,33.643,33.643,31.375,31.375,2280707,0
2008-09-25,31.536,32.476,29.942,31.177,2496011,0
2008-09-26,30.397,32.055,28.866,30.729,3905953,0
2008-09-29,29.253,30.747,25.981,27.102,3211715,0
2008-09-30,28.209,29.575,27.065,29.375,3062090,0
2008-10-01,30.202,32.862,27.907,31.984,4238418,0
2008-10-02,32.691,32.691,29.762,30.782,1752075,0
2008-10-03,31.867,33.16,29.744,29.942,2957688,0
2008-10-06,29.726,30.71,27.245,28.444,2483275,0
2008-10-07,28.85,28.883,26.231,26.877,2980781,0
2008-10-08,25.425,26.877,23.993,23.993,3179552,0
2008-10-09,24.198,24.476,19.144,20.353,7500387,0
2008-10-10,19.486,22.979,18.561,21.799,6510165,0
2008-10-13,24.458,24.458,20.445,22.083,5054044,0
2008-10-14,24.458,27.459,23.367,26.654,9108596,0
2008-10-15,25.893,26.365,25.022,25.353,5420095,0
2008-10-16,25.927,26.447,22.927,26.178,4603569,0
2008-10-17,24.87,27.711,24.87,26.267,4675616,0
2008-10-20,26.716,26.716,24.342,25.132,2975482,0
2008-10-21,24.995,27.083,24.503,26.043,3097719,0
2008-10-22,25.389,26.215,23.759,24.503,3531003,0
2008-10-23,23.787,24.842,21.959,23.265,4163646,0
2008-10-24,20.694,22.794,20.382,21.867,5104118,0
2008-10-27,21.858,24.099,21.403,23.115,3109270,0
2008-10-28,23.959,25.731,22.443,25.543,3513556,0
2008-10-29,26.241,26.241,24.02,24.351,4030897,0
2008-10-30,24.746,25.228,23.453,23.865,3183974,0
2008-10-31,24.395,25.004,23.591,24.718,2974974,0
2008-11-03,24.727,24.97,23.94,24.611,2052674,0
2008-11-04,25.085,26.224,24.653,26.143,4228681,0
2008-11-05,26.822,26.822,24.188,24.315,3857192,0
2008-11-06,23.993,25.004,22.254,22.502,4446820,0
2008-11-07,22.737,23.211,21.189,21.996,3958270,0
2008-11-10,22.478,22.54,20.901,21.367,2620769,0
2008-11-11,20.633,21.473,20.309,20.83,3162501,0
2008-11-12,20.318,21.098,19.469,19.595,4059861,0
2008-11-13,20.267,21.079,18.278,21.07,4333752,0
2008-11-14,20.326,21.207,19.567,19.665,3114102,0
2008-11-17,19.45,20.166,19.134,19.388,2790152,0
2008-11-18,19.477,19.997,18.108,19.281,3494036,0
2008-11-19,18.929,19.265,17.445,17.541,3412982,0
2008-11-20,17.193,17.773,14.737,15.006,6154383,0
2008-11-21,15.374,15.732,13.484,15.348,7389917,0
2008-11-24,15.885,17.541,15.221,17.203,3792067,0
2008-11-25,17.281,18.329,16.738,18.158,3772035,0
2008-11-26,17.73,19.181,17.379,19.065,2406410,0
2008-11-28,19.305,20.318,18.859,20.204,1528064,0
2008-12-01,19.558,19.558,16.289,16.42,3586757,0
2008-12-02,17.067,17.988,16.271,17.875,3674564,0
2008-12-03,17.094,18.904,17.029,18.689,3187873,0
2008-12-04,18.108,19.838,17.918,18.185,4123199,0
2008-12-05,18.045,20.014,17.695,19.459,3790169,0
2008-12-08,19.745,21.055,19.298,20.633,3837260,0
2008-12-09,20.353,20.607,19.199,19.323,2657885,0
2008-12-10,19.495,19.879,18.518,19.057,2351282,0
2008-12-11,18.58,18.598,16.359,16.627,3158641,0
2008-12-12,16.252,17.398,16.154,17.212,2336789,0
2008-12-15,16.889,17.237,16.065,16.448,2094761,0
2008-12-16,16.833,17.925,16.458,17.802,3355646,0
2008-12-17,17.379,17.893,17.021,17.157,2680445,0
2008-12-18,17.021,17.811,16.986,17.176,4362609,0
2008-12-19,17.379,17.712,16.978,17.029,3981079,0
2008-12-22,17.012,17.559,16.852,17.112,3161807,0
2008-12-23,17.103,17.389,16.486,17.094,2479719,0
2008-12-24,17.138,17.3,16.672,17.23,708942,0
2008-12-26,17.354,17.802,16.78,17.138,719700,0
2008-12-29,17.112,17.176,16.289,16.78,1205728,0
2008-12-30,16.763,17.462,16.672,17.371,1475502,0
2008-12-31,17.389,18.026,17.094,17.783,2656218,0
2009-01-02,18.356,18.947,17.379,18.767,2789134,0
2009-01-05,18.803,18.803,17.281,17.398,2956243,0
2009-01-06,17.585,18.456,17.479,18.25,2865605,0
2009-01-07,18.007,18.007,16.755,16.898,2593088,0
2009-01-08,16.797,17.336,16.486,16.914,2156591,0
2009-01-09,16.951,17.067,15.929,16.037,2558353,0
2009-01-12,15.903,16.41,14.353,14.541,6913123,0
2009-01-13,14.29,15.365,14.163,15.087,4442775,0
2009-01-14,14.8,14.81,14.217,14.495,3994514,0
2009-01-15,14.514,14.514,12.328,13.08,9573720,0
2009-01-16,13.466,13.896,12.291,12.883,8415973,0
2009-01-20,12.615,12.883,11.468,11.556,8963592,0
2009-01-21,11.878,12.472,11.539,12.418,7111025,0
2009-01-22,12.874,15.322,12.552,13.572,10647247,0
2009-01-23,13,14.898,12.463,14.818,6995974,0
2009-01-26,15.339,15.785,14.988,15.374,7828020,0
2009-01-27,15.509,15.848,15.169,15.517,6341560,0
2009-01-28,16.719,17.96,16.394,17.901,7517894,0
2009-01-29,17.603,17.703,16.162,16.235,4985234,0
2009-01-30,16.261,16.672,14.603,14.926,8754823,0
2009-02-02,14.712,15.221,14.397,15.06,5709766,0
2009-02-03,15.078,15.348,14.271,14.907,4743786,0
2009-02-04,15.266,15.839,14.872,15.043,4685585,0
2009-02-05,14.88,15.732,13.896,15.203,4370727,0
2009-02-06,15.499,17.3,15.409,16.978,4180137,0
2009-02-09,16.814,17.577,16.359,17.077,2982750,0
2009-02-10,16.772,17.077,13.778,14.029,5665024,0
2009-02-11,14.397,15.051,14.129,14.862,3719479,0
2009-02-12,14.424,14.837,13.69,14.745,4255002,0
2009-02-13,14.611,14.837,13.778,13.878,3297820,0
2009-02-17,13.322,13.367,12.381,12.444,5050404,0
2009-02-18,12.822,12.822,11.719,12.255,4339610,0
2009-02-19,12.444,12.587,11.127,11.18,5841155,0
2009-02-20,10.893,12.64,10.598,12.159,9805890,0
2009-02-23,12.328,12.981,11.62,12.185,6918392,0
2009-02-24,12.336,13.484,11.506,13.438,8530050,0
2009-02-25,13.609,14.431,12.346,13.626,7339414,0
2009-02-26,14.235,15.517,14.038,14.792,9487593,0
2009-02-27,13.923,14.504,13.385,13.448,6456968,0
2009-03-02,13.332,13.841,13.061,13.071,7178339,0
2009-03-03,13.341,13.438,12.436,12.721,5310002,0
2009-03-04,12.981,13.286,11.936,12.463,5293682,0
2009-03-05,11.799,12.057,10.499,11.071,5672902,0
2009-03-06,11.245,12.049,10.751,11.506,7473418,0
2009-03-09,10.671,12.542,10.671,12.076,4933411,0
2009-03-10,12.945,13.807,12.363,13.673,7211741,0
2009-03-11,14.326,15.365,13.987,14.81,6989050,0
2009-03-12,14.792,16.664,14.334,16.41,8366946,0
2009-03-13,16.225,16.842,15.069,15.965,6357899,0
2009-03-16,16.243,17.138,15.67,15.74,7384625,0
2009-03-17,15.821,16.592,15.526,16.582,7636563,0
2009-03-18,16.359,18.785,15.991,18.518,9231470,0
2009-03-19,18.491,18.993,16.645,16.814,6274200,0
2009-03-20,16.664,16.814,15.768,16,6627864,0
2009-03-23,17.094,18.509,16.617,18.482,7248496,0
2009-03-24,17.893,18.544,17.094,17.157,5183332,0
2009-03-25,17.747,18.59,16.607,18.083,4446132,0
2009-03-26,18.194,18.278,17.336,17.821,5186116,0
2009-03-27,17.237,18.527,17.121,17.559,3299355,0
2009-03-30,17.077,17.077,15.445,15.67,4584570,0
2009-03-31,16.342,16.978,15.616,16.403,5073256,0
2009-04-01,15.92,17.318,15.67,17.193,4727807,0
2009-04-02,17.773,18.287,16.368,16.96,5107986,0
2009-04-03,17.203,17.525,16.198,17.506,3846451,0
2009-04-06,16.914,17.157,16.385,16.772,3431004,0
2009-04-07,16.592,16.701,15.903,16.117,2587925,0
2009-04-08,16.252,16.252,14.363,14.712,6505251,0
2009-04-09,16.314,17.678,15.229,17.532,7543949,0
2009-04-13,17.308,19.512,16.914,19.181,5874854,0
2009-04-14,18.832,19.855,17.318,17.479,6572823,0
2009-04-15,17.246,17.471,16.342,17.021,5809568,0
2009-04-16,17.166,18.742,16.252,18.203,7683495,0
2009-04-17,18.221,20.212,17.73,19.486,8248953,0
2009-04-20,19.153,19.153,16.582,16.728,7739370,0
2009-04-21,16.154,19.692,15.913,19.388,9594544,0
2009-04-22,18.366,21.284,17.988,19.126,9626634,0
2009-04-23,19.265,19.771,18.083,18.869,6284673,0
2009-04-24,18.985,20.391,18.203,19.781,5686015,0
2009-04-27,19.217,19.771,17.96,18.177,4386829,0
2009-04-28,17.747,18.527,17.408,18.083,3614375,0
2009-04-29,18.412,19.754,18.329,19.529,4377851,0
2009-04-30,20.07,20.428,18.795,18.795,3198179,0
2009-05-01,18.635,19.512,18.571,18.776,3000940,0
2009-05-04,19.065,21.841,18.929,21.815,5716036,0
2009-05-05,21.538,22.015,20.947,21.565,3546900,0
2009-05-06,22.228,23.591,21.885,23.247,5611961,0
2009-05-07,23.142,23.716,19.915,20.363,7284285,0
2009-05-08,20.963,21.403,18.59,20.579,11580040,0
2009-05-11,20.382,21.688,19.682,19.754,5852166,0
2009-05-12,19.951,20.479,18.403,18.822,6536103,0
2009-05-13,18.5,18.947,18.073,18.268,4219752,0
2009-05-14,18.143,19.289,17.918,19.162,4923078,0
2009-05-15,18.767,19.314,18.259,18.322,3978463,0
2009-05-18,18.598,19.604,18.422,19.45,4025450,0
2009-05-19,19.227,19.63,18.707,19.039,4437527,0
2009-05-20,19.341,19.539,17.96,18.116,6013850,0
2009-05-21,17.695,18.761,17.622,18.626,6750790,0
2009-05-22,18.742,18.742,18.083,18.212,3555394,0
2009-05-26,18.116,19.022,17.952,18.929,4864821,0
2009-05-27,19.03,19.273,18.167,18.185,4092384,0
2009-05-28,18.58,18.761,17.83,18.726,3186830,0
2009-05-29,18.742,19.459,18.456,19.423,3979393,0
2009-06-01,19.646,19.692,18.682,19.134,3820864,0
2009-06-02,19.298,19.423,18.329,18.761,5389034,0
2009-06-03,18.993,19.529,18.482,18.645,4079553,0
2009-06-04,18.976,20.353,18.439,20.231,4542048,0
2009-06-05,20.372,20.515,19.208,19.486,3690594,0
2009-06-08,19.341,19.754,19.116,19.405,3224760,0
2009-06-09,19.504,19.692,18.887,19.273,3140311,0
2009-06-10,19.577,19.771,19.305,19.656,3802741,0
2009-06-11,20.111,21.055,19.988,20.437,3914489,0
2009-06-12,20.464,20.74,20.053,20.275,2188579,0
2009-06-15,20.034,20.382,19.459,19.529,2014130,0
2009-06-16,19.682,19.781,18.967,18.967,2158488,0
2009-06-17,18.912,18.912,17.632,18.259,4357150,0
2009-06-18,18.347,19.162,18.125,19.075,3831459,0
2009-06-19,19.153,19.298,18.645,19.298,3595359,0
2009-06-22,18.904,19.281,18.287,18.287,3455827,0
2009-06-23,18.322,18.929,17.703,18.278,3821539,0
2009-06-24,18.473,18.822,18.314,18.5,2703962,0
2009-06-25,18.347,19.003,18.24,19.003,2347801,0
2009-06-26,18.947,19.227,18.717,19.108,1806738,0
2009-06-29,19.022,19.477,18.813,19.388,1328054,0
2009-06-30,19.298,19.314,18.767,18.947,3369104,0
2009-07-01,18.985,19.432,18.795,19.172,2329139,0
2009-07-02,18.938,19.208,18.635,18.682,1899078,0
2009-07-06,18.598,19.03,18.447,18.832,2159296,0
2009-07-07,18.742,19.548,18.742,18.947,2318613,0
2009-07-08,19.003,19.227,17.866,18.412,4402528,0
2009-07-09,18.645,19.236,18.544,18.544,4542385,0
2009-07-10,18.422,18.598,17.91,18.194,2841468,0
2009-07-13,18.561,19.314,18.456,19.314,2611919,0
2009-07-14,19.126,19.646,19.075,19.567,2812902,0
2009-07-15,19.855,20.597,19.717,20.464,3027082,0
2009-07-16,20.148,20.542,19.708,20.363,2407794,0
2009-07-17,20.353,20.515,19.567,19.848,3233382,0
2009-07-20,19.871,20.579,19.656,20.445,3014245,0
2009-07-21,20.053,20.195,17.875,18.375,9675793,0
2009-07-22,18.045,19.37,17.934,18.795,5279138,0
2009-07-23,18.767,19.646,18.663,19.558,3330642,0
2009-07-24,19.378,20.014,18.785,19.997,3741462,0
2009-07-27,19.933,20.981,19.37,20.955,4571476,0
2009-07-28,20.615,21.197,20.615,21.063,2906272,0
2009-07-29,20.676,20.938,20.353,20.488,2585542,0
2009-07-30,20.748,21.492,20.652,21.312,2370228,0
2009-07-31,21.252,21.637,20.972,21.359,2100592,0
2009-08-03,21.867,22.632,21.619,22.512,2987605,0
2009-08-04,22.271,23.194,22.101,22.89,3530771,0
2009-08-05,23.015,24.02,22.426,23.893,4338386,0
2009-08-06,24.308,24.467,23.169,23.625,3812956,0
2009-08-07,23.743,25.085,23.564,24.737,3242050,0
2009-08-10,24.618,25.361,24.402,24.708,1844663,0
2009-08-11,24.636,24.671,23.22,23.517,2816505,0
2009-08-12,23.527,24.377,23.402,24.171,2634987,0
2009-08-13,24.522,24.671,23.828,24.484,2308217,0
2009-08-14,24.429,24.861,23.769,24.699,2820677,0
2009-08-17,24.234,24.234,23.535,23.659,2618182,0
2009-08-18,23.805,24.002,23.411,23.968,2329831,0
2009-08-19,23.583,24.549,23.427,23.885,1960998,0
2009-08-20,23.93,24.584,23.759,23.993,3157013,0
2009-08-21,24.522,24.852,24.145,24.271,3738963,0
2009-08-24,24.458,24.925,23.735,23.885,2999978,0
2009-08-25,24.045,24.467,23.321,23.554,4381927,0
2009-08-26,23.427,23.94,23.34,23.659,2218995,0
2009-08-27,23.625,23.838,23.427,23.607,2029432,0
2009-08-28,23.725,24.163,23.535,23.949,2316507,0
2009-08-31,23.489,24.224,23.33,23.893,2450208,0
2009-09-01,23.725,24.053,22.872,22.998,4090042,0
2009-09-02,22.794,22.864,22.005,22.073,3870047,0
2009-09-03,22.443,22.639,21.978,22.54,2325622,0
2009-09-04,22.55,22.872,22.409,22.775,2360061,0
2009-09-08,23.16,23.508,22.872,23.444,2597798,0
2009-09-09,23.312,24.308,23.089,24.234,3198572,0
2009-09-10,24.081,24.842,23.93,24.798,3771440,0
2009-09-11,24.671,25.336,24.467,24.727,3235915,0
2009-09-14,24.411,24.781,23.885,24.727,2591911,0
2009-09-15,24.663,26.126,24.628,25.865,3402825,0
2009-09-16,25.785,28.516,25.713,28.096,6959319,0
2009-09-17,27.729,28.507,26.858,27.047,4975452,0
2009-09-18,27.217,27.649,26.814,27.459,3910396,0
2009-09-21,26.734,27.056,26.429,26.607,4073451,0
2009-09-22,26.716,26.822,26.52,26.671,5239607,0
2009-09-23,26.814,27.138,26.374,26.374,3203644,0
2009-09-24,26.439,26.607,25.273,25.81,3616537,0
2009-09-25,25.595,25.955,25.266,25.586,3063837,0
2009-09-28,25.612,26.562,25.38,26.484,2040798,0
2009-09-29,26.457,27.056,26.313,26.716,2401590,0
2009-09-30,26.858,27.245,26.393,26.58,3319788,0
2009-10-01,26.41,26.484,25.336,25.417,5400144,0
2009-10-02,24.925,26.033,24.798,25.785,3556300,0
2009-10-05,26.178,26.941,26.178,26.858,3161385,0
2009-10-06,27.128,27.406,26.365,26.726,2672525,0
2009-10-07,26.447,27.343,26.447,27.254,2203621,0
2009-10-08,26.761,26.877,26.34,26.752,2484657,0
2009-10-09,26.607,27.173,26.59,27.173,1526327,0
2009-10-12,27.307,27.378,26.832,27.019,1140945,0
2009-10-13,26.814,27.11,26.502,26.885,1764215,0
2009-10-14,27.235,28.219,27.092,28.16,2715658,0
2009-10-15,27.996,28.096,27.416,27.735,1584646,0
2009-10-16,27.199,27.36,26.805,26.832,2091014,0
2009-10-19,26.877,27.576,26.562,27.209,3495244,0
2009-10-20,27.254,28.937,26.849,28.401,5361146,0
2009-10-21,28.096,28.892,27.083,27.083,3250388,0
2009-10-22,27.11,28.608,27.028,28.356,2567300,0
2009-10-23,28.219,28.507,27.387,27.584,1917576,0
2009-10-26,27.539,27.864,26.42,26.707,3043451,0
2009-10-27,26.788,26.914,25.91,26.062,2534173,0
2009-10-28,26.052,26.197,25.03,25.03,4002940,0
2009-10-29,25.425,25.552,25.122,25.533,4974469,0
2009-10-30,25.38,25.38,24.145,24.861,4604747,0
2009-11-02,24.97,25.631,24.198,24.755,3911936,0
2009-11-03,24.484,24.952,24.342,24.628,2885883,0
2009-11-04,24.878,25.266,24.089,24.198,2513377,0
2009-11-05,24.439,24.549,24.127,24.359,3610188,0
2009-11-06,24.036,24.718,23.735,24.699,2914373,0
2009-11-09,25.148,25.472,24.636,25.435,1995131,0
2009-11-10,25.345,25.543,24.897,25.095,2138217,0
2009-11-11,25.22,26.178,25.22,25.695,2013647,0
2009-11-12,25.552,25.802,25.058,25.077,1794606,0
2009-11-13,25.211,25.533,24.835,25.004,1958537,0
2009-11-16,25.498,26.151,25.193,25.533,2371290,0
2009-11-17,25.453,25.955,25.389,25.767,1015198,0
2009-11-18,25.695,26.34,25.577,26.099,1403031,0
2009-11-19,25.919,26.033,25.022,25.148,1774181,0
2009-11-20,25.022,25.273,24.746,25.004,1517035,0
2009-11-23,25.417,25.819,25.31,25.678,1299687,0
2009-11-24,25.713,25.785,25.184,25.612,1009791,0
2009-11-25,25.631,25.785,25.543,25.74,904484,0
2009-11-27,24.915,25.425,24.699,24.907,941524,0
2009-11-30,24.952,25.524,24.825,25.507,1462821,0
2009-12-01,25.793,25.802,25.256,25.389,1613272,0
2009-12-02,25.398,25.927,25.202,25.678,1130717,0
2009-12-03,25.874,26.466,24.708,24.781,2518747,0
2009-12-04,25.247,25.516,24.69,25.336,1729083,0
2009-12-07,25.139,25.291,24.522,24.618,1120684,0
2009-12-08,24.484,25.004,24.395,24.861,1556043,0
2009-12-09,24.42,25.757,24.42,25.516,2431748,0
2009-12-10,25.472,25.74,25.012,25.165,1663546,0
2009-12-11,25.122,25.964,25.095,25.874,2400536,0
2009-12-14,25.946,26.296,25.641,26.197,1536525,0
2009-12-15,26.108,26.224,25.04,25.148,1868118,0
2009-12-16,25.301,25.604,24.781,25.03,1805326,0
2009-12-17,24.764,25.516,24.746,24.79,1797431,0
2009-12-18,24.798,25.453,24.764,25.31,1725995,0
2009-12-21,25.371,25.981,25.353,25.972,874266,0
2009-12-22,25.972,26.429,25.819,26.393,1087035,0
2009-12-23,26.466,26.689,26.259,26.536,1337070,0
2009-12-24,26.536,27.019,26.528,27.019,516344,0
2009-12-28,26.885,27.047,26.597,26.681,883171,0
2009-12-29,26.664,26.877,26.554,26.839,1006027,0
2009-12-30,26.664,27.102,26.528,26.914,1065857,0
2009-12-31,27.003,27.102,26.494,26.494,1197819,0
2010-01-04,26.77,27.434,26.59,27.325,1605470,0
2010-01-05,27.245,27.531,27.065,27.424,1491920,0
2010-01-06,27.334,28.209,27.263,28.033,1756194,0
2010-01-07,27.907,29.95,27.89,29.558,3901414,0
2010-01-08,29.539,29.905,28.928,29.178,3377135,0
2010-01-11,29.224,29.575,28.831,28.866,1692308,0
2010-01-12,29.188,29.79,28.626,29.161,3942364,0
2010-01-13,29.365,30.057,28.784,29.707,2927029,0
2010-01-14,30.022,30.99,30.022,30.576,3643405,0
2010-01-15,30.453,30.462,29.153,29.438,4492723,0
2010-01-19,29.243,29.608,28.928,29.6,2285327,0
2010-01-20,29.419,30.362,29.161,30.074,4943776,0
2010-01-21,30.774,33.436,30.774,32.09,11066237,0
2010-01-22,32.299,32.388,30.999,31.913,4475934,0
2010-01-25,32.182,32.406,30.971,31.804,4024079,0
2010-01-26,31.579,32.216,31.061,31.158,3692510,0
2010-01-27,31.33,31.876,30.765,31.709,3165211,0
2010-01-28,31.894,32.406,30.999,31.536,5954359,0
2010-01-29,31.725,32.028,30.88,30.917,2643831,0
2010-02-01,31.644,31.795,31.186,31.759,2985545,0
2010-02-02,31.804,31.948,31.195,31.536,3761733,0
2010-02-03,31.42,31.42,30.621,30.944,3148867,0
2010-02-04,30.668,30.668,29.861,29.868,4997038,0
2010-02-05,29.868,30.526,29.358,30.487,4523402,0
2010-02-08,30.535,30.88,29.825,29.942,2461494,0
2010-02-09,30.389,30.702,29.895,30.507,2263902,0
2010-02-10,30.444,31.7,30.316,31.017,4708347,0
2010-02-11,30.917,31.437,30.811,31.392,2685677,0
2010-02-12,31.186,31.356,30.864,31.356,2208080,0
2010-02-16,31.644,31.904,30.999,31.894,1951566,0
2010-02-17,32.055,32.055,31.195,31.543,2676043,0
2010-02-18,31.509,31.543,30.999,31.142,2450411,0
2010-02-19,31.106,31.894,30.927,31.847,3513286,0
2010-02-22,31.857,32.655,31.847,32.396,2454532,0
2010-02-23,32.289,32.324,31.499,31.509,3268481,0
2010-02-24,31.543,32.476,31.543,32.27,3457991,0
2010-02-25,31.876,32.118,31.598,32.064,2272289,0
2010-02-26,32.153,32.406,31.948,32.324,2288491,0
2010-03-01,32.352,32.457,31.709,32.012,2266027,0
2010-03-02,32.118,32.512,31.867,31.958,1583680,0
2010-03-03,31.975,32.191,31.74,31.822,1901914,0
2010-03-04,32.012,32.224,31.876,32.019,1986441,0
2010-03-05,32.251,33.067,32.172,32.917,3143066,0
2010-03-08,33.005,33.041,32.396,32.512,2245499,0
2010-03-09,31.769,32.163,31.579,31.984,27979619,0
2010-03-10,32.072,32.744,32.046,32.691,5770146,0
2010-03-11,32.529,32.79,32.251,32.781,4486555,0
2010-03-12,32.923,33.462,32.898,33.023,4729497,0
2010-03-15,32.881,33.487,32.881,33.384,4783722,0
2010-03-16,33.479,34.251,33.392,33.82,5609259,0
2010-03-17,33.909,34.633,33.766,34.26,4029781,0
2010-03-18,34.26,34.437,33.73,34.027,3412804,0
2010-03-19,34.132,34.368,33.721,34.168,4524684,0
2010-03-22,33.868,34.251,33.471,34.142,2758269,0
2010-03-23,34.142,34.279,33.587,34.142,2598225,0
2010-03-24,34.045,34.597,33.999,34.427,2661963,0
2010-03-25,34.753,35.262,34.116,34.242,4130843,0
2010-03-26,34.342,34.707,33.4,33.651,4010245,0
2010-03-29,33.83,34.008,33.417,33.936,1983373,0
2010-03-30,34.055,34.126,33.337,33.917,2385050,0
2010-03-31,33.783,34.437,33.669,34.08,3204493,0
2010-04-01,34.279,34.437,33.738,34.018,2039540,0
2010-04-05,34.132,34.886,34.073,34.886,1796810,0
2010-04-06,34.771,36.569,34.689,36.346,5054805,0
2010-04-07,36.559,36.829,36.043,36.543,5799633,0
2010-04-08,36.364,36.792,35.872,36.733,3550145,0
2010-04-09,36.743,37.288,36.743,37.235,2488914,0
2010-04-12,37.18,37.611,37.107,37.386,2622469,0
2010-04-13,37.116,37.125,36.364,37.036,2981538,0
2010-04-14,37.421,38.085,37.35,38.012,3191420,0
2010-04-15,37.985,38.606,37.556,37.725,3288997,0
2010-04-16,37.538,37.538,35.524,36.526,5128040,0
2010-04-19,36.241,36.975,35.684,36.661,2776626,0
2010-04-20,36.792,38.076,36.526,37.826,4178814,0
2010-04-21,39.948,41.076,38.111,38.883,11049483,0
2010-04-22,39.008,40.333,38.578,39.958,5175866,0
2010-04-23,39.878,39.953,39.207,39.673,3292639,0
2010-04-26,39.583,39.859,38.04,38.185,0,0
2010-04-27,37.907,38.428,37.18,37.18,3935243,0
2010-04-28,38.139,38.139,36.733,37.143,4157200,0
2010-04-29,37.752,37.942,37.243,37.548,3762617,0
2010-04-30,37.502,38.04,37.074,37.629,4598617,0
2010-05-03,37.995,38.685,37.949,38.659,2360208,0
2010-05-04,38.139,38.298,37.404,37.698,3249260,0
2010-05-05,36.931,38.445,36.624,38.166,4547207,0
2010-05-06,37.788,38.39,35.334,37.116,7902023,0
2010-05-07,36.088,36.671,35.379,36.096,11833000,0
2010-05-10,37.708,38.462,37.35,38.194,7059219,0
2010-05-11,37.467,39.321,37.467,38.659,4280345,0
2010-05-12,38.917,39.185,38.497,39.123,3064815,0
2010-05-13,38.989,39.574,38.792,38.839,2552290,0
2010-05-14,38.29,38.409,37.36,37.826,3996153,0
2010-05-17,37.923,38.325,36.982,37.682,3513983,0
2010-05-18,37.88,37.949,36.158,36.559,4914130,0
2010-05-19,36.5,37.199,35.721,36.419,3021812,0
2010-05-20,35.773,35.773,33.756,33.811,7991135,0
2010-05-21,33.16,34.735,33.16,34.625,5384951,0
2010-05-24,34.073,34.446,33.337,33.436,4566921,0
2010-05-25,32.529,34.073,32.289,34.027,4753622,0
2010-05-26,34.625,35.031,33.685,34.027,4121583,0
2010-05-27,34.679,35.039,34.151,35.012,3054838,0
2010-05-28,34.798,34.95,34.027,34.132,2259489,0
2010-06-01,33.756,34.418,33.309,33.384,2426598,0
2010-06-02,33.712,34.576,33.365,34.559,3052009,0
2010-06-03,34.753,34.994,33.885,34.036,1902310,0
2010-06-04,33.283,33.496,32.299,32.476,3321757,0
2010-06-07,32.727,33.005,32.153,32.201,3709708,0
2010-06-08,32.431,33.067,31.75,32.932,3720048,0
2010-06-09,33.14,33.694,32.655,32.8,4157596,0
2010-06-10,33.443,33.82,33.005,33.792,2837867,0
2010-06-11,33.194,33.651,32.951,33.542,3930722,0
2010-06-14,33.775,34.67,33.487,33.738,2636033,0
2010-06-15,34.116,34.762,33.802,34.716,2309195,0
2010-06-16,34.418,34.994,34.186,34.549,2126019,0
2010-06-17,34.606,34.85,33.926,34.392,2398698,0
2010-06-18,34.549,35.584,34.26,35.138,3900705,0
2010-06-21,35.701,35.818,34.771,34.967,2331731,0
2010-06-22,35.047,35.182,34.269,34.323,2219469,0
2010-06-23,33.839,34.511,33.551,33.868,2376398,0
2010-06-24,33.694,33.766,32.969,33.023,2594501,0
2010-06-25,33.462,34.511,33.094,34.427,3278023,0
2010-06-28,34.484,34.726,34.099,34.567,2365514,0
2010-06-29,34.055,34.26,33.16,33.374,3196381,0
2010-06-30,33.305,34.008,32.884,32.998,3530752,0
2010-07-01,32.96,33.462,31.74,32.63,4111569,0
2010-07-02,32.771,32.881,31.465,31.607,3459621,0
2010-07-06,32.224,33.059,31.894,32.289,3161491,0
2010-07-07,32.44,34.464,32.299,34.437,4747685,0
2010-07-08,34.633,35.012,33.651,34.205,2763567,0
2010-07-09,34.392,35.164,34.186,35.075,2126397,0
2010-07-12,34.95,35.004,34.427,34.877,1742092,0
2010-07-13,35.236,36.024,35.174,35.907,2390759,0
2010-07-14,35.379,35.451,34.559,35.092,3479144,0
2010-07-15,35.031,35.423,33.954,34.753,2877223,0
2010-07-16,34.269,34.358,32.224,32.406,6798725,0
2010-07-19,32.457,32.844,31.967,32.44,2378548,0
2010-07-20,31.644,33.049,31.518,32.978,6019300,0
2010-07-21,34.09,34.223,32.307,32.448,6184685,0
2010-07-22,33.005,33.615,32.987,33.453,2427902,0
2010-07-23,33.228,33.875,33.228,33.811,2614131,0
2010-07-26,33.885,34.735,33.597,34.661,1943886,0
2010-07-27,35.022,35.592,34.815,35.083,3153231,0
2010-07-28,34.976,35.253,34.251,34.904,2443616,0
2010-07-29,35.174,35.379,34.427,34.753,2241596,0
2010-07-30,34.269,34.807,33.99,34.368,2302860,0
2010-08-02,34.976,35.388,34.745,35.297,1986576,0
2010-08-03,35.047,35.524,34.931,35.164,1503966,0
2010-08-04,35.325,35.325,34.597,34.788,1830782,0
2010-08-05,34.567,34.67,34.116,34.242,2068654,0
2010-08-06,33.756,33.909,32.594,33.291,3455303,0
2010-08-09,33.569,33.587,32.594,33.436,1960008,0
2010-08-10,32.987,33.98,32.907,33.685,3185933,0
2010-08-11,33.14,33.309,32.476,32.476,3608279,0
2010-08-12,32.324,32.817,32.012,32.476,2421569,0
2010-08-13,32.361,32.781,32.135,32.135,1915941,0
2010-08-16,31.975,32.448,31.939,32.26,2090506,0
2010-08-17,32.674,32.727,32.127,32.548,2747011,0
2010-08-18,32.494,32.862,32.21,32.602,2501355,0
2010-08-19,32.414,32.684,31.475,31.822,3441728,0
2010-08-20,31.543,31.804,31.142,31.662,2808653,0
2010-08-23,31.804,32.127,31.339,31.392,1853138,0
2010-08-24,30.944,31.142,30.631,30.64,2587903,0
2010-08-25,30.462,30.613,29.877,30.298,3414431,0
2010-08-26,30.462,30.668,29.717,29.843,2834921,0
2010-08-27,29.986,30.516,29.662,30.516,1860582,0
2010-08-30,30.335,30.379,29.958,29.958,2473010,0
2010-08-31,30.287,31.213,30.089,30.828,3620233,0
2010-09-01,31.009,32.028,30.962,31.83,2943535,0
2010-09-02,32.019,32.566,31.786,32.539,2416880,0
2010-09-03,33.194,33.194,32.62,33.085,2091958,0
2010-09-07,32.891,32.891,32.135,32.316,2120396,0
2010-09-08,32.378,33.049,32.361,32.79,2738003,0
2010-09-09,33.426,33.936,32.727,32.932,3150803,0
2010-09-10,33.409,33.607,32.71,32.881,2542896,0
2010-09-13,33.417,34.392,33.374,34.064,3547689,0
2010-09-14,33.954,34.018,33.246,33.597,2353404,0
2010-09-15,33.417,33.868,33.067,33.858,1647899,0
2010-09-16,33.506,33.643,33.131,33.283,1409247,0
2010-09-17,33.523,33.643,32.932,33.041,2141834,0
2010-09-20,33.177,33.802,32.753,33.748,2587207,0
2010-09-21,33.651,33.849,32.808,32.844,2735163,0
2010-09-22,32.566,32.665,31.967,32.224,3822940,0
2010-09-23,31.867,32.529,31.598,31.634,2151657,0
2010-09-24,32.224,32.602,32.082,32.548,1948781,0
2010-09-27,32.529,32.566,31.662,31.69,2015304,0
2010-09-28,31.725,32.808,31.493,32.808,3657382,0
2010-09-29,32.684,32.898,32.118,32.719,3361841,0
2010-09-30,33.027,33.728,32.982,33.279,3714751,0
2010-10-01,33.643,33.99,32.932,33.291,2972440,0
2010-10-04,33.21,33.523,32.932,33.246,2632340,0
2010-10-05,33.615,34.904,33.283,34.633,4601220,0
2010-10-06,35.012,35.344,34.815,35.065,4180169,0
2010-10-07,35.201,35.388,34.323,34.606,2864442,0
2010-10-08,34.59,34.931,34.342,34.67,2461826,0
2010-10-11,34.679,34.94,34.455,34.583,1533193,0
2010-10-12,34.567,35.022,34.314,34.841,2257027,0
2010-10-13,35.119,35.442,34.383,34.464,3140743,0
2010-10-14,34.314,34.745,33.625,34.583,4013801,0
2010-10-15,34.913,34.95,33.775,34.205,3471757,0
2010-10-18,34.151,35.262,33.954,35.164,2399008,0
2010-10-19,34.823,35.488,34.196,34.392,4190548,0
2010-10-20,31.411,32.216,30.845,32.201,17960188,0
2010-10-21,32.072,32.251,31.616,31.967,7117181,0
2010-10-22,31.994,32.558,31.812,32.485,4331640,0
2010-10-25,32.701,32.762,31.536,31.56,5303285,0
2010-10-26,31.437,32.342,31.375,31.804,4399206,0
2010-10-27,31.598,32.539,31.493,32.512,5239010,0
2010-10-28,32.522,32.996,31.709,31.984,3686920,0
2010-10-29,32.095,32.503,31.942,32.059,2810344,0
2010-11-01,32.324,32.414,31.7,32.153,2815594,0
2010-11-02,32.406,32.504,31.904,32.21,2290070,0
2010-11-03,32.21,33.177,32.11,33.15,3736258,0
2010-11-04,33.551,34.099,33.318,34.055,4194038,0
2010-11-05,34.116,36.043,33.909,34.615,5821669,0
2010-11-08,34.549,35.057,34.242,34.781,3034297,0
2010-11-09,34.95,35.057,33.963,34.027,3223674,0
2010-11-10,34.116,34.368,33.496,34.306,3256560,0
2010-11-11,34.008,34.418,33.792,34.036,2334656,0
2010-11-12,33.792,34.4,33.346,33.392,2434246,0
2010-11-15,33.551,34.214,33.551,33.738,1837045,0
2010-11-16,33.443,33.532,32.734,32.917,3305718,0
2010-11-17,33.875,34.055,32.932,33.094,3693040,0
2010-11-18,33.634,33.839,33.121,33.513,2656250,0
2010-11-22,33.194,33.273,32.744,33.202,2044869,0
2010-11-23,32.79,33.246,32.646,32.691,2159756,0
2010-11-24,32.987,33.103,32.611,32.923,1730029,0
2010-11-26,32.63,33.049,32.522,32.674,917697,0
2010-11-29,32.539,33.3,32.485,33.131,1837158,0
2010-11-30,32.876,33.155,32.649,32.695,2209528,0
2010-12-01,33.228,33.479,32.951,33.462,2434980,0
2010-12-02,33.436,35.075,33.436,35.022,5044137,0
2010-12-03,34.85,35.567,34.597,35.46,2728322,0
2010-12-06,35.307,35.451,34.976,35.316,1147416,0
2010-12-07,35.164,35.584,34.474,34.726,4390994,0
2010-12-08,34.815,36.148,34.798,35.889,5064620,0
2010-12-09,36.148,36.624,36.088,36.336,4031891,0
2010-12-10,36.5,36.774,36.079,36.708,2778644,0
2010-12-13,36.921,36.966,36.105,36.32,2420903,0
2010-12-14,36.671,36.991,36.346,36.526,3711132,0
2010-12-15,36.346,36.717,35.988,36.052,2949017,0
2010-12-16,35.892,36.486,35.74,36.432,3724337,0
2010-12-17,36.32,37.171,36.283,37.036,3852313,0
2010-12-20,37.18,37.502,37.09,37.404,3253022,0
2010-12-21,37.502,38.334,37.502,38.246,2570228,0
2010-12-22,38.256,38.917,38.139,38.282,3286403,0
2010-12-23,38.219,38.409,37.743,37.862,1646539,0
2010-12-27,37.665,38.194,37.556,38.04,1367769,0
2010-12-28,38.256,38.651,37.889,38.362,1688649,0
2010-12-29,38.322,38.368,38.035,38.279,1138389,0
2010-12-30,38.322,38.396,37.926,38.025,1091283,0
2010-12-31,37.966,38.221,37.805,37.843,1152156,0
2011-01-03,38.497,38.559,38.031,38.317,3971590,0
2011-01-04,38.39,38.883,37.958,38.848,4690478,0
2011-01-05,38.47,38.998,38.194,38.685,4402026,0
2011-01-06,37.638,37.923,36.884,37.009,7032245,0
2011-01-07,37.107,37.431,36.519,36.743,5280786,0
2011-01-10,36.202,36.782,35.988,36.679,3775640,0
2011-01-11,36.884,37.074,36.509,36.894,1793197,0
2011-01-12,37.243,37.734,37.225,37.646,3038413,0
2011-01-13,37.548,37.966,37.199,37.638,3758947,0
2011-01-14,37.153,38.05,37.082,37.853,4110554,0
2011-01-18,35.684,35.747,34.392,34.707,18528717,0
2011-01-19,34.399,34.798,33.971,34.175,6361983,0
2011-01-20,34.196,34.833,33.963,34.833,6432660,0
2011-01-21,35.146,35.505,34.815,35.388,5622287,0
2011-01-24,35.307,35.469,34.886,35.1,3645498,0
2011-01-25,35.012,35.271,34.625,35.031,4133424,0
2011-01-26,35.182,35.246,34.4,34.437,4159966,0
2011-01-27,34.54,34.807,34.223,34.374,4502624,0
2011-01-28,34.567,34.753,33.963,34.036,3484019,0
2011-01-31,34.203,34.268,33.959,34.222,4165669,0
2011-02-01,34.418,35.128,34.242,34.931,4746044,0
2011-02-02,34.689,34.967,34.54,34.726,3402815,0
2011-02-03,34.66,34.877,34.295,34.417,3361344,0
2011-02-04,34.418,34.633,34.045,34.583,3007349,0
2011-02-07,34.615,35.361,34.597,35.075,2754773,0
2011-02-08,35.075,35.388,34.886,35.28,2254493,0
2011-02-09,35.219,35.792,35.031,35.433,3470030,0
2011-02-10,35.138,35.49,35.031,35.263,2187851,0
2011-02-11,35.119,35.872,34.745,35.676,2973051,0
2011-02-14,35.648,35.872,35.433,35.773,3035320,0
2011-02-15,35.721,36.202,35.549,35.602,3157030,0
2011-02-16,35.81,35.872,35.28,35.423,3536120,0
2011-02-17,35.307,35.442,34.868,35.092,2733572,0
2011-02-18,35.101,35.534,34.985,35.525,2725837,0
2011-02-22,35.004,35.075,33.579,33.868,5784115,0
2011-02-23,33.792,34.214,33.291,33.685,3805839,0
2011-02-24,33.587,34.503,33.374,34.35,5116448,0
2011-02-25,34.464,34.913,34.399,34.788,2254419,0
2011-02-28,34.881,35.027,34.562,34.855,2137279,0
2011-03-01,34.904,34.967,34.053,34.13,3001827,0
2011-03-02,34.062,34.583,33.988,34.203,2252953,0
2011-03-03,34.502,34.85,34.483,34.798,2324994,0
2011-03-04,34.904,35.175,34.015,34.367,2312119,0
2011-03-07,34.575,34.651,33.865,34.033,1627692,0
2011-03-08,34.203,34.868,34.203,34.669,2443852,0
2011-03-09,34.651,35.138,34.483,35.066,1944025,0
2011-03-10,34.529,35.076,34.212,34.85,4038167,0
2011-03-11,34.679,35.272,34.615,35.155,1648223,0
2011-03-14,34.904,35.039,34.107,34.399,3603412,0
2011-03-15,33.279,33.988,33.099,33.736,3918232,0
2011-03-16,33.79,34.212,33.126,33.155,3391479,0
2011-03-17,33.884,34.027,33.053,33.405,3571361,0
2011-03-18,33.924,34.097,33.621,33.943,3696431,0
2011-03-21,34.436,34.454,33.458,33.682,1173020,0
2011-03-22,33.846,33.961,33.449,33.476,2170696,0
2011-03-23,33.38,33.432,32.695,33.072,2355277,0
2011-03-24,33.206,33.206,32.669,33.081,2677757,0
2011-03-25,33.191,33.232,32.911,33.044,3840603,0
2011-03-28,33.054,33.155,32.765,32.785,2747477,0
2011-03-29,32.695,32.895,32.515,32.729,2898469,0
2011-03-30,32.955,33.054,32.803,33.009,4140969,0
2011-03-31,32.901,33.019,32.736,32.982,2767556,0
2011-04-01,33.215,33.405,33,33.191,4296634,0
2011-04-04,33.603,33.736,33.279,33.296,3683608,0
2011-04-05,33.172,33.333,33.027,33.223,3367903,0
2011-04-06,33.323,33.753,33.223,33.603,7204562,0
2011-04-07,33.682,34.59,33.594,34.436,6954741,0
2011-04-08,34.492,34.642,33.846,33.978,2587842,0
2011-04-11,33.978,34.399,33.978,34.305,2524544,0
2011-04-12,34.097,34.688,34.097,34.529,3616822,0
2011-04-13,34.725,35.031,34.241,34.483,4309058,0
2011-04-14,34.357,34.357,33.943,34.149,4031388,0
2011-04-15,34.312,34.426,34.006,34.078,3147891,0
2011-04-18,33.682,33.865,33.414,33.649,3433666,0
2011-04-19,33.79,33.908,32.775,32.911,5843184,0
2011-04-20,33.323,33.333,32.695,32.876,3939131,0
2011-04-21,32.955,32.973,32.497,32.614,3773407,0
2011-04-25,32.614,32.785,32.515,32.687,2203852,0
2011-04-26,32.738,33.458,32.695,33.352,2997112,0
2011-04-27,33.315,34.14,33.315,34.124,4461973,0
2011-04-28,33.971,34.149,33.855,34.097,3576024,0
2011-04-29,34.096,34.113,33.931,34.069,2053087,0
2011-05-02,34.149,34.249,33.933,34.053,2833758,0
2011-05-03,34.035,34.289,33.909,34.133,2986988,0
2011-05-04,34.185,34.185,33.865,33.978,3193756,0
2011-05-05,33.847,34.045,33.613,33.719,3515124,0
2011-05-06,33.988,34.175,33.612,33.657,2387532,0
2011-05-09,33.7,33.7,33.269,33.458,1564636,0
2011-05-10,33.502,33.817,33.458,33.649,1599654,0
2011-05-11,33.503,33.604,33.206,33.288,2073694,0
2011-05-12,33.259,33.422,32.92,33.241,1863954,0
2011-05-13,33.232,33.259,32.641,32.687,2171831,0
2011-05-16,32.624,33.342,32.515,32.955,2083332,0
2011-05-17,32.866,33.458,32.812,33.432,2576760,0
2011-05-18,33.422,33.557,33.279,33.548,1572566,0
2011-05-19,33.603,33.603,33.118,33.269,2029048,0
2011-05-20,33.171,33.295,32.657,32.755,3216891,0
2011-05-23,32.39,32.729,32.155,32.155,3418254,0
2011-05-24,32.212,32.245,31.858,32.137,3640632,0
2011-05-25,31.94,32.048,31.5,31.579,4640399,0
2011-05-26,31.832,31.915,31.608,31.751,3934991,0
2011-05-27,31.891,32.396,31.755,32.251,2682707,0
2011-05-31,32.521,32.594,32.15,32.43,1742306,0
2011-06-01,32.245,32.263,30.961,30.998,4085369,0
2011-06-02,31,31.235,30.71,30.954,2832206,0
2011-06-03,30.557,31.099,30.342,30.667,2245517,0
2011-06-06,30.648,31.027,30.35,30.46,2973820,0
2011-06-07,30.611,30.954,30.495,30.602,2609048,0
2011-06-08,30.514,30.782,30.198,30.359,2591652,0
2011-06-09,30.386,30.739,30.216,30.533,2161136,0
2011-06-10,30.333,30.495,29.71,30.342,4395964,0
2011-06-13,30.46,30.524,30.143,30.295,3527437,0
2011-06-14,30.54,31.118,30.54,30.991,4170084,0
2011-06-15,30.702,30.872,30.278,30.422,3935838,0
2011-06-16,30.294,30.802,30.095,30.583,2808079,0
2011-06-17,30.918,31.207,30.829,31,2789078,0
2011-06-20,30.792,31.216,30.611,30.881,2505048,0
2011-06-21,31.089,31.235,30.801,31.17,2042775,0
2011-06-22,31.01,31.259,30.747,30.757,1938855,0
2011-06-23,30.386,30.583,30.125,30.533,2942742,0
2011-06-24,30.54,30.702,30.143,30.396,2396705,0
2011-06-27,30.359,30.927,30.295,30.611,2531533,0
2011-06-28,30.719,30.757,30.369,30.557,2107342,0
2011-06-29,30.855,31.018,30.505,30.845,2989108,0
2011-06-30,30.992,31.308,30.685,31.145,2245426,0
2011-07-01,31.277,32.241,31.225,31.882,2329543,0
2011-07-05,31.639,31.639,30.757,30.918,3591513,0
2011-07-06,30.783,30.783,30.523,30.556,2497120,0
2011-07-07,30.881,31.35,30.821,31.259,2005570,0
2011-07-08,30.872,30.872,30.442,30.442,2410968,0
2011-07-11,30.08,30.207,29.63,29.739,3498745,0
2011-07-12,29.647,30.036,29.351,29.43,3883793,0
2011-07-13,29.62,30.018,29.577,29.82,3539316,0
2011-07-14,29.972,30.027,29.253,29.351,2926879,0
2011-07-15,29.514,29.585,29.115,29.359,1992908,0
2011-07-18,29.161,29.262,28.765,29.106,3508304,0
2011-07-19,29.164,29.336,28.739,29.265,4762712,0
2011-07-20,29.306,29.837,29.234,29.63,3703954,0
2011-07-21,30.098,30.702,30.036,30.574,4044507,0
2011-07-22,30.566,30.566,30.036,30.432,2273084,0
2011-07-25,30.07,30.476,29.82,30.333,2536862,0
2011-07-26,30.257,30.523,29.943,30.223,2556924,0
2011-07-27,30.044,30.054,29.376,29.43,8859219,0
2011-07-28,29.472,29.66,29.155,29.209,2937954,0
2011-07-29,29.011,29.256,28.693,28.857,3573661,0
2011-08-01,29.133,29.224,28.371,28.701,3181975,0
2011-08-02,28.52,28.576,27.655,27.698,4286998,0
2011-08-03,27.702,28.172,27.233,28.007,4200904,0
2011-08-04,27.598,27.733,26.948,26.948,5268895,0
2011-08-05,27.053,27.296,25.792,26.242,8431314,0
2011-08-08,25.576,25.999,23.448,23.656,7667085,0
2011-08-09,24.261,24.568,22.632,24.144,7981066,0
2011-08-10,23.362,23.362,21.673,21.819,11530518,0
2011-08-11,21.956,22.728,20.98,22.434,11304694,0
2011-08-12,22.719,23.389,21.909,21.991,5555661,0
2011-08-15,22.2,22.928,22.2,22.829,3286348,0
2011-08-16,22.52,22.811,21.927,22.2,3770773,0
2011-08-17,22.369,22.719,21.965,22.342,3289606,0
2011-08-18,21.622,21.63,20.81,20.999,5321694,0
2011-08-19,20.865,21.36,20.314,20.34,4709093,0
2011-08-22,20.801,20.865,19.991,20.322,4580069,0
2011-08-23,20.359,21.107,19.926,21.107,4904288,0
2011-08-24,20.99,21.665,20.775,21.476,4388058,0
2011-08-25,22.646,22.646,20.784,21.089,5895157,0
2011-08-26,21.064,21.869,20.72,21.626,5026367,0
2011-08-29,21.937,22.719,21.872,22.719,4183674,0
2011-08-30,22.665,22.785,22.19,22.605,3915743,0
2011-08-31,22.821,23.165,22.73,23.056,4631812,0
2011-09-01,23.017,23.072,21.991,22.034,4925339,0
2011-09-02,21.5,21.697,20.983,21.118,3905047,0
2011-09-06,20.387,20.667,20.169,20.416,4603727,0
2011-09-07,20.874,21.409,20.586,21.211,5382503,0
2011-09-08,20.931,21.082,20.16,20.295,5038889,0
2011-09-09,19.971,20.559,19.627,20.095,6256890,0
2011-09-12,19.78,20.54,19.744,20.451,4275037,0
2011-09-13,20.651,21.799,20.651,21.536,7966615,0
2011-09-14,21.671,22.388,21.619,22.077,6281774,0
2011-09-15,22.341,22.639,22.077,22.623,3775311,0
2011-09-16,22.606,22.866,22.008,22.559,3898104,0
2011-09-19,22.042,22.812,21.652,22.086,4577792,0
2011-09-20,22.234,22.767,22.018,22.161,3795920,0
2011-09-21,22.152,22.275,20.52,20.53,6024198,0
2011-09-22,20.035,20.451,19.435,19.888,8495074,0
2011-09-23,19.77,20.812,19.77,20.349,5728185,0
2011-09-26,20.595,21.23,20.406,21.193,4862505,0
2011-09-27,21.707,21.925,20.948,21.183,4316345,0
2011-09-28,21.355,21.471,20.485,20.485,3933502,0
2011-09-29,21.082,21.679,20.858,21.671,5774193,0
2011-09-30,21.261,21.635,20.772,20.781,4091316,0
2011-10-03,20.485,21.147,20.054,20.08,4575692,0
2011-10-04,19.5,21.272,19.482,21.272,5502927,0
2011-10-05,21.254,21.661,20.739,21.581,4293327,0
2011-10-06,21.437,22.623,21.039,22.559,4140641,0
2011-10-07,22.665,22.675,21.11,21.272,5764595,0
2011-10-10,21.842,22.459,21.842,22.459,2640829,0
2011-10-11,22.257,23.148,22.018,22.912,5295908,0
2011-10-12,23.217,24.767,23.046,23.661,7697028,0
2011-10-13,23.426,23.435,22.54,23.13,4009303,0
2011-10-14,23.564,23.634,22.433,23.217,3290392,0
2011-10-17,22.956,22.956,22.068,22.143,3421519,0
2011-10-18,22.25,23.634,22.068,23.392,5816031,0
2011-10-19,21.736,22.303,20.675,20.931,14764325,0
2011-10-20,20.72,21.254,20.53,20.874,6743836,0
2011-10-21,21.193,22.17,21.039,22.058,9803995,0
2011-10-24,22.275,23.643,22.049,22.703,7098867,0
2011-10-25,22.587,22.694,21.878,21.954,5686239,0
2011-10-26,22.388,22.902,22.058,22.72,4798029,0
2011-10-27,23.527,23.944,22.893,23.68,6022103,0
2011-10-28,23.718,23.869,23.157,23.453,5108791,0
2011-10-31,23.604,23.604,22.832,23.124,4977854,0
2011-11-01,21.989,23.028,21.807,22.459,7641625,0
2011-11-02,22.992,23.207,22.632,23.094,4322231,0
2011-11-03,23.366,23.599,22.623,23.527,5314522,0
2011-11-04,23.225,23.338,22.703,23.234,3656733,0
2011-11-07,23.182,23.634,22.912,23.599,3738638,0
2011-11-08,23.808,24.429,23.68,24.298,4276095,0
2011-11-09,23.545,23.771,23.011,23.112,5065455,0
2011-11-10,23.471,23.661,23.075,23.2,3558746,0
2011-11-11,23.671,24.096,23.617,23.954,3442315,0
2011-11-14,23.86,23.869,23.217,23.41,3128655,0
2011-11-15,23.31,23.78,23.085,23.634,2515641,0
2011-11-16,23.31,23.916,23.148,23.234,3789836,0
2011-11-17,23.2,23.426,22.549,22.694,3460437,0
2011-11-18,22.866,23.065,22.467,22.53,4227877,0
2011-11-21,22.17,22.208,21.782,21.799,4143703,0
2011-11-22,21.799,22.008,21.5,21.609,2530939,0
2011-11-23,21.453,21.453,20.659,20.694,5056619,0
2011-11-25,20.739,21.175,20.694,20.83,1215027,0
2011-11-28,21.609,21.736,21.23,21.471,3371209,0
2011-11-29,21.528,21.897,21.299,21.661,2850638,0
2011-11-30,22.3,22.84,22.003,22.822,5320929,0
2011-12-01,22.804,22.804,22.331,22.748,2384591,0
2011-12-02,23.056,23.384,22.665,22.812,4224413,0
2011-12-05,23.319,23.718,23.182,23.471,4638732,0
2011-12-06,23.508,23.718,23.253,23.426,2270862,0
2011-12-07,23.356,24.195,22.93,24.124,3822591,0
2011-12-08,23.746,23.78,23.148,23.292,4409554,0
2011-12-09,23.444,24.151,23.292,23.98,3721502,0
2011-12-12,23.498,23.574,23.182,23.347,3778195,0
2011-12-13,23.384,23.498,22.433,22.675,4532769,0
2011-12-14,22.494,22.946,22.476,22.639,3768072,0
2011-12-15,23.094,23.157,22.494,22.703,3114712,0
2011-12-16,22.748,23.157,22.284,22.388,4595069,0
2011-12-19,22.52,22.596,21.746,21.835,2679306,0
2011-12-20,22.294,22.92,22.234,22.73,3470819,0
2011-12-21,22.72,22.92,22.424,22.857,2496190,0
2011-12-22,23.028,23.626,23.019,23.461,2520578,0
2011-12-23,23.608,23.798,23.384,23.736,1901447,0
2011-12-27,23.698,23.86,23.564,23.583,1587539,0
2011-12-28,23.508,23.652,23.138,23.207,1975732,0
2011-12-29,23.234,23.689,23.182,23.555,1617318,0
2011-12-30,23.507,23.545,23.326,23.345,952486,0
2012-01-03,23.879,24.333,23.752,24.178,3471382,0
2012-01-04,24.077,24.298,23.814,24.251,2717901,0
2012-01-05,23.963,25.092,23.78,24.776,3706918,0
2012-01-06,24.856,25.362,24.495,25.265,4455451,0
2012-01-09,25.246,25.707,25.21,25.662,4078576,0
2012-01-10,26.177,26.231,25.672,25.78,3425403,0
2012-01-11,25.562,26.06,25.5,25.987,2796600,0
2012-01-12,26.069,26.487,25.662,26.478,3092320,0
2012-01-13,26.16,26.739,25.899,26.64,3312191,0
2012-01-17,26.919,26.991,26.427,26.553,3314181,0
2012-01-18,26.668,26.984,26.34,26.611,4187098,0
2012-01-19,26.785,26.829,25.789,25.952,6835614,0
2012-01-20,26.422,27.155,26.023,26.766,7779462,0
2012-01-23,26.468,27.027,26.468,26.694,5697307,0
2012-01-24,26.404,26.892,26.304,26.785,4564663,0
2012-01-25,26.686,27.309,25.943,26.412,8057736,0
2012-01-26,26.53,26.721,25,25.236,8951070,0
2012-01-27,25.083,25.526,25.018,25.353,3449767,0
2012-01-30,25.083,25.362,24.812,25.182,3717417,0
2012-01-31,25.32,25.502,24.847,25.037,3904518,0
2012-02-01,25.399,25.605,25.164,25.417,4337434,0
2012-02-02,25.336,25.653,25.246,25.605,3542966,0
2012-02-03,25.952,27.218,25.832,27.218,8376399,0
2012-02-06,27.236,27.598,26.81,26.948,3254468,0
2012-02-07,26.764,27.361,26.683,27.226,4014535,0
2012-02-08,27.208,27.617,27.136,27.581,2985898,0
2012-02-09,27.598,27.807,27.462,27.535,3411089,0
2012-02-10,27.19,27.427,27.065,27.273,2698959,0
2012-02-13,27.516,27.552,27.182,27.281,2196669,0
2012-02-14,27.11,27.255,26.81,27.146,2572493,0
2012-02-15,27.164,27.491,26.731,26.846,2958676,0
2012-02-16,26.81,27.588,26.64,27.581,2517869,0
2012-02-17,27.907,28.439,27.543,28.186,4291462,0
2012-02-21,28.177,28.248,27.726,27.825,3304983,0
2012-02-22,26.731,27.399,26.64,26.686,4552185,0
2012-02-23,26.668,26.948,26.395,26.865,2689239,0
2012-02-24,27.073,27.073,26.408,26.528,2164485,0
2012-02-27,26.231,26.802,26.023,26.668,2853755,0
2012-02-28,26.686,26.802,26.503,26.649,1840090,0
2012-02-29,26.792,27.148,26.509,26.864,2888317,0
2012-03-01,27.009,27.508,26.966,27.3,2751824,0
2012-03-02,26.863,27.318,26.683,26.754,4118175,0
2012-03-05,26.665,26.79,26.2,26.328,3458371,0
2012-03-06,25.965,26.092,25.665,25.836,3300353,0
2012-03-07,25.965,26.999,25.928,26.636,7445140,0
2012-03-08,26.954,27.343,26.754,27.181,3583412,0
2012-03-09,27.226,27.826,27.153,27.543,2657195,0
2012-03-12,27.543,27.627,27.063,27.561,1821088,0
2012-03-13,27.734,28.878,27.68,28.834,4558228,0
2012-03-14,28.979,29.351,28.515,29.141,3817392,0
2012-03-15,29.333,30.485,29.061,30.475,6900221,0
2012-03-16,30.64,30.867,30.033,30.14,4243055,0
2012-03-19,29.967,30.603,29.677,30.233,2592481,0
2012-03-20,29.516,30.233,29.47,30.14,2698003,0
2012-03-21,30.195,30.233,29.366,29.677,4155320,0
2012-03-22,29.412,29.412,29.008,29.223,2803643,0
2012-03-23,29.195,29.46,28.942,29.315,3746979,0
2012-03-26,29.64,29.741,29.431,29.741,2125046,0
2012-03-27,29.741,29.958,29.262,29.351,3003073,0
2012-03-28,29.394,29.64,29.052,29.578,2972116,0
2012-03-29,29.324,29.441,28.714,29.351,3039823,0
2012-03-30,29.596,29.651,28.992,29.374,2545749,0
2012-04-02,29.271,29.496,28.787,29.315,3536675,0
2012-04-03,29.306,29.596,28.979,29.552,4236309,0
2012-04-04,29.195,29.315,28.896,29.07,3034505,0
2012-04-05,28.579,29.122,28.363,28.806,1719332,0
2012-04-09,27.881,28.461,27.873,28.298,3636651,0
2012-04-10,28.26,28.372,27.571,27.589,3489937,0
2012-04-11,27.836,28.135,27.752,27.836,3736062,0
2012-04-12,27.933,28.541,27.797,28.461,2928626,0
2012-04-13,28.389,28.424,27.726,27.734,3860043,0
2012-04-16,28.006,28.241,27.627,28.015,3682108,0
2012-04-17,29.488,29.677,28.626,29.008,6135405,0
2012-04-18,28.407,28.905,28.335,28.589,4743060,0
2012-04-19,28.626,29.151,28.407,28.723,3773831,0
2012-04-20,28.969,29.168,28.635,28.689,2289426,0
2012-04-23,28.307,28.689,28.213,28.515,1819313,0
2012-04-24,28.599,29.052,28.532,28.932,2361703,0
2012-04-25,29.159,29.412,28.787,29.087,3074262,0
2012-04-26,29.025,29.403,28.87,29.403,2016501,0
2012-04-27,29.431,29.587,29.016,29.516,1919660,0
2012-04-30,29.374,29.439,28.872,29.075,2230210,0
2012-05-01,29.132,29.851,29.07,29.578,2343767,0
2012-05-02,29.366,29.552,28.923,29.478,2772285,0
2012-05-03,29.503,29.665,29.228,29.347,2407759,0
2012-05-04,29.08,29.195,28.643,28.844,2812322,0
2012-05-07,28.651,29.28,28.651,28.905,1942798,0
2012-05-08,28.723,28.797,28.203,28.522,2843567,0
2012-05-09,28.097,28.672,27.941,28.479,2567117,0
2012-05-10,28.827,29.064,28.571,28.69,1817611,0
2012-05-11,28.389,28.834,28.163,28.608,3076933,0
2012-05-14,28.163,28.344,27.708,27.708,2510913,0
2012-05-15,27.708,28.015,27.343,27.389,2271874,0
2012-05-16,27.645,27.978,27.235,27.254,1731688,0
2012-05-17,27.245,27.455,26.927,27.063,2524917,0
2012-05-18,27.153,27.318,26.456,26.553,4431999,0
2012-05-21,26.683,26.945,26.418,26.701,3564022,0
2012-05-22,26.826,27.29,26.673,26.927,2904716,0
2012-05-23,26.728,27.245,26.528,27.153,2164480,0
2012-05-24,27.181,27.471,26.863,27.445,2625826,0
2012-05-25,27.44,27.906,27.432,27.594,2250672,0
2012-05-29,27.853,28.213,27.797,28.18,2369885,0
2012-05-30,27.797,27.836,27.173,27.29,3023055,0
2012-05-31,27.277,27.918,27.018,27.616,2648560,0
2012-06-01,26.947,26.993,26.014,26.033,3809490,0
2012-06-04,26.102,26.182,25.312,25.401,3631598,0
2012-06-05,25.734,25.997,25.46,25.595,3672824,0
2012-06-06,25.86,26.052,25.651,25.962,3381870,0
2012-06-07,26.271,26.692,26.208,26.271,2473441,0
2012-06-08,26.09,26.774,25.944,26.774,1832413,0
2012-06-11,27.009,27.093,25.87,25.89,2547638,0
2012-06-12,25.988,26.581,25.779,26.571,3343377,0
2012-06-13,26.528,26.864,26.317,26.427,2111116,0
2012-06-14,26.473,27.129,26.473,27.009,1926287,0
2012-06-15,27.157,27.366,26.891,27.339,2418157,0
2012-06-18,27.239,27.366,26.993,27.065,1526676,0
2012-06-19,27.284,27.785,27.239,27.594,2034128,0
2012-06-20,27.651,27.739,27.102,27.577,2317387,0
2012-06-21,27.651,27.897,27.129,27.166,3493789,0
2012-06-22,27.312,27.759,27.102,27.633,2219791,0
2012-06-25,27.212,27.257,26.571,26.637,3698468,0
2012-06-26,26.837,27.202,26.59,27.028,2229507,0
2012-06-27,27.111,27.293,26.827,27.276,1911009,0
2012-06-28,26.956,27.458,26.656,27.432,2525942,0
2012-06-29,28.168,28.168,27.77,28.018,2155834,0
2012-07-02,28.289,28.398,27.887,28.38,1827063,0
2012-07-03,28.27,28.799,28.27,28.789,1667173,0
2012-07-05,28.672,28.69,28.079,28.106,1500779,0
2012-07-06,27.713,28.061,27.677,27.914,1064485,0
2012-07-09,27.814,27.977,27.486,27.713,1040164,0
2012-07-10,27.833,28.023,27.202,27.375,1682618,0
2012-07-11,27.257,27.785,27.257,27.668,1527087,0
2012-07-12,27.347,27.567,27.276,27.284,2114396,0
2012-07-13,27.33,28.143,27.33,28.004,1893182,0
2012-07-16,27.977,28.26,27.776,28.116,2192166,0
2012-07-17,29.074,29.303,27.985,29.191,6840460,0
2012-07-18,29.101,29.156,28.608,28.856,2606302,0
2012-07-19,28.88,28.926,28.179,28.471,2977068,0
2012-07-20,28.187,28.316,27.923,27.977,3273298,0
2012-07-23,27.422,27.739,27.239,27.476,2508366,0
2012-07-24,27.469,27.636,26.929,27.24,2924780,0
2012-07-25,27.44,27.52,27.148,27.229,1976024,0
2012-07-26,27.686,27.86,27.466,27.824,2256981,0
2012-07-27,28.014,28.306,27.668,28.124,2059296,0
2012-07-30,28.061,28.097,27.723,27.804,1018708,0
2012-07-31,27.762,27.855,27.488,27.57,1914570,0
2012-08-01,27.695,27.897,27.366,27.539,1598321,0
2012-08-02,27.277,27.497,26.753,27.176,2178958,0
2012-08-03,27.633,28.179,27.476,27.977,2317668,0
2012-08-06,28.171,28.316,27.695,27.723,1484557,0
2012-08-07,27.767,28.079,27.731,27.814,1790285,0
2012-08-08,27.723,27.968,27.52,27.914,1295431,0
2012-08-09,27.833,27.985,27.677,27.96,1344088,0
2012-08-10,27.843,28.179,27.677,28.116,1267597,0
2012-08-13,27.985,28.187,27.739,28.106,1037886,0
2012-08-14,28.187,28.316,27.923,27.985,1088182,0
2012-08-15,28.004,28.398,27.941,28.316,1123455,0
2012-08-16,28.306,28.488,28.134,28.179,2006237,0
2012-08-17,28.27,28.827,28.203,28.744,2081896,0
2012-08-20,28.644,28.77,28.372,28.434,1480404,0
2012-08-21,28.461,28.77,28.179,28.27,2371269,0
2012-08-22,28.26,28.461,28.162,28.222,1783158,0
2012-08-23,28.195,28.25,27.814,27.87,1378372,0
2012-08-24,27.743,28.13,27.743,28.056,2035015,0
2012-08-27,28.212,28.241,27.941,28.004,1226849,0
2012-08-28,27.906,28.434,27.906,28.316,1819590,0
2012-08-29,28.372,28.609,28.316,28.515,1502278,0
2012-08-30,28.298,28.424,28.051,28.289,1494732,0
2012-08-31,28.505,28.521,27.964,28.018,3196732,0
2012-09-04,27.99,28.209,27.818,28.028,3261956,0
2012-09-05,27.981,28.018,27.798,27.847,2574833,0
2012-09-06,27.99,28.945,27.99,28.907,3200557,0
2012-09-07,29.075,29.651,28.982,29.41,2518772,0
2012-09-10,29.364,29.449,28.872,28.926,2557629,0
2012-09-11,28.935,29.137,28.769,28.935,2105314,0
2012-09-12,29.137,29.678,29.028,29.496,2027124,0
2012-09-13,29.477,30.431,29.42,30.348,3395687,0
2012-09-14,30.01,30.604,29.844,30.283,3574921,0
2012-09-17,30.248,30.248,29.587,29.715,3641235,0
2012-09-18,29.687,29.687,29.357,29.42,1391002,0
2012-09-19,29.41,29.705,29.259,29.313,1601698,0
2012-09-20,29.101,29.101,28.689,29.046,1965051,0
2012-09-21,29.524,29.524,28.652,28.671,2339632,0
2012-09-24,28.652,29.056,28.476,28.926,2322648,0
2012-09-25,28.955,29.075,28.201,28.209,2444587,0
2012-09-26,28.149,28.331,28.038,28.177,2314197,0
2012-09-27,28.423,28.652,28.066,28.514,1926938,0
2012-09-28,28.313,28.618,28.201,28.469,1744112,0
2012-10-01,28.541,28.917,28.396,28.459,2049016,0
2012-10-02,28.55,28.643,28.009,28.266,2399203,0
2012-10-03,28.369,28.779,28.219,28.635,2269366,0
2012-10-04,28.856,29.101,28.671,29.056,2061789,0
2012-10-05,29.239,29.469,28.992,29.156,2326086,0
2012-10-08,29.019,29.092,28.889,28.955,1271943,0
2012-10-09,28.973,29.109,28.681,28.827,1698498,0
2012-10-10,28.779,28.926,28.521,28.652,1853980,0
2012-10-11,29.002,29.156,28.863,28.945,1694757,0
2012-10-12,28.626,28.635,27.972,28.322,2308407,0
2012-10-15,28.387,28.57,28.228,28.313,1990660,0
2012-10-16,28.44,28.56,28.219,28.459,3191505,0
2012-10-17,28.296,28.296,27.514,27.78,6031241,0
2012-10-18,27.533,27.587,27.14,27.184,5361317,0
2012-10-19,27.221,27.424,26.929,26.984,3915854,0
2012-10-22,26.9,27.304,26.782,27.112,2704625,0
2012-10-23,26.682,27.047,26.471,26.9,3060654,0
2012-10-24,26.993,27.157,26.645,26.736,3031659,0
2012-10-25,27.056,27.167,26.91,27.112,2221154,0
2012-10-26,27.093,27.184,26.782,26.791,2189536,0
2012-10-31,26.873,27.377,26.708,27.331,2420578,0
2012-11-01,27.34,27.981,27.13,27.981,2399742,0
2012-11-02,28.112,28.13,27.689,27.717,1793482,0
2012-11-05,27.607,27.743,27.405,27.497,2226718,0
2012-11-06,27.523,27.726,27.478,27.645,5094714,0
2012-11-07,27.331,27.405,26.304,26.414,4015699,0
2012-11-08,26.36,26.745,26.105,26.122,2736736,0
2012-11-09,26.028,26.377,25.993,26.076,3047465,0
2012-11-12,26.377,26.377,26.019,26.23,1528141,0
2012-11-13,26.009,26.414,25.967,26.019,2599510,0
2012-11-14,26.122,26.158,25.507,25.553,2668205,0
2012-11-15,25.545,25.845,25.424,25.691,2587145,0
2012-11-16,25.783,25.957,25.415,25.718,2704777,0
2012-11-19,26.095,26.333,26.066,26.277,2411953,0
2012-11-20,26.277,26.736,26.076,26.506,1977821,0
2012-11-21,26.434,26.506,26.195,26.287,1459715,0
2012-11-23,26.452,26.763,26.377,26.763,468740,0
2012-11-26,26.534,27.386,26.534,27.314,4639594,0
2012-11-27,27.203,27.645,27.056,27.13,5464139,0
2012-11-28,26.929,27.268,26.782,27.213,4024791,0
2012-11-29,27.314,27.46,26.873,26.975,2719612,0
2012-11-30,27.009,27.314,26.947,27.13,3852846,0
2012-12-03,27.258,27.323,26.654,26.7,2683869,0
2012-12-04,26.682,26.763,26.23,26.424,2819277,0
2012-12-05,26.506,26.763,26.414,26.506,2986881,0
2012-12-06,26.542,26.57,26.341,26.526,1879458,0
2012-12-07,26.596,26.727,26.551,26.708,1398875,0
2012-12-10,26.635,27.121,26.49,26.826,1634085,0
2012-12-11,26.882,27.038,26.836,26.975,2119114,0
2012-12-12,27.186,27.351,26.9,26.975,3426947,0
2012-12-13,26.689,26.843,26.539,26.604,2672528,0
2012-12-14,26.558,26.68,26.384,26.411,1339725,0
2012-12-17,26.524,27.076,26.459,27.057,1896660,0
2012-12-18,27.084,28.062,27.084,28.034,3379362,0
2012-12-19,28.099,28.145,27.774,27.793,1925461,0
2012-12-20,27.842,28.099,27.774,28.024,1331184,0
2012-12-21,27.37,27.951,27.37,27.813,2717827,0
2012-12-24,27.675,27.832,27.462,27.657,676444,0
2012-12-26,27.737,27.986,27.583,27.897,1488086,0
2012-12-27,27.878,27.96,27.398,27.803,1643925,0
2012-12-28,27.6,27.923,27.5,27.766,1739504,0
2012-12-31,27.657,27.96,27.6,27.96,2059835,0
2013-01-02,28.513,28.863,28.32,28.863,2409150,0
2013-01-03,28.918,29.334,28.597,29.232,4031330,0
2013-01-04,29.29,30.06,29.149,30.034,4974202,0
2013-01-07,29.84,30.006,29.5,29.804,3084106,0
2013-01-08,29.758,29.767,29.325,29.423,2221466,0
2013-01-09,29.203,29.547,29.012,29.119,2723686,0
2013-01-10,29.368,29.645,29.103,29.583,2973359,0
2013-01-11,29.519,29.528,28.993,29.334,1764556,0
2013-01-14,29.316,29.378,29.028,29.232,1959380,0
2013-01-15,29.003,29.423,29.003,29.368,2532640,0
2013-01-16,29.463,30.594,28.818,30.458,4842764,0
2013-01-17,30.567,31.251,30.567,30.88,6045042,0
2013-01-18,30.992,31.195,30.548,31.02,2956063,0
2013-01-22,30.918,31.176,30.899,31.14,2236087,0
2013-01-23,31.029,31.057,30.808,30.863,2600845,0
2013-01-24,30.88,31.166,30.808,30.928,1486945,0
2013-01-25,31.039,31.103,30.836,31.064,1440355,0
2013-01-28,31.012,31.296,30.918,31.205,1870977,0
2013-01-29,31.14,31.35,31.012,31.233,2632060,0
2013-01-30,31.122,31.655,31.122,31.61,3431932,0
2013-01-31,31.205,31.746,30.964,31.665,4400029,0
2013-02-01,31.839,32.447,31.793,32.31,3657481,0
2013-02-04,31.97,32.007,31.543,31.618,2278523,0
2013-02-05,31.775,32.21,31.775,32.098,2295528,0
2013-02-06,31.895,32.421,31.766,32.384,2401370,0
2013-02-07,32.429,32.512,32.125,32.337,1781483,0
2013-02-08,32.429,32.633,32.253,32.596,1606786,0
2013-02-11,31.997,32.485,31.988,32.31,2236922,0
2013-02-12,32.393,32.455,32.192,32.253,2335088,0
2013-02-13,32.429,32.624,32.201,32.347,1977424,0
2013-02-14,32.253,32.624,32.21,32.549,2315159,0
2013-02-15,32.172,32.438,32.007,32.098,2859903,0
2013-02-19,32.263,32.77,32.079,32.624,2962730,0
2013-02-20,32.596,32.65,31.961,31.988,3841897,0
2013-02-21,31.811,31.905,30.937,30.964,5298834,0
2013-02-22,31.223,31.655,31.185,31.61,1934941,0
2013-02-25,31.847,31.895,30.808,30.89,2313484,0
2013-02-26,31.039,31.122,30.679,30.928,1712021,0
2013-02-27,30.955,31.258,30.872,31.205,2336308,0
2013-02-28,31.176,31.961,31.176,31.685,2744236,0
2013-03-01,31.492,31.847,31.14,31.775,2279747,0
2013-03-04,31.647,32.429,31.618,32.403,2579367,0
2013-03-05,32.54,32.68,31.997,32.098,3443901,0
2013-03-06,32.337,32.641,32.217,32.522,2281661,0
2013-03-07,32.568,33.075,32.412,32.549,3392642,0
2013-03-08,32.835,33.497,32.808,33.442,2925754,0
2013-03-11,33.435,34.089,33.415,33.821,2848161,0
2013-03-12,33.783,33.86,33.39,33.471,1842334,0
2013-03-13,33.583,33.813,33.38,33.748,1120217,0
2013-03-14,33.943,34.092,33.842,34.056,1986345,0
2013-03-15,33.862,34.182,33.666,34.046,3135868,0
2013-03-18,33.361,33.757,33.313,33.487,2577177,0
2013-03-19,33.649,33.649,33.129,33.256,2171529,0
2013-03-20,33.554,33.658,33.398,33.434,1291324,0
2013-03-21,33.276,33.442,33.073,33.322,2897937,0
2013-03-22,33.434,33.583,33.266,33.564,2170162,0
2013-03-25,33.702,33.729,33.167,33.332,1269553,0
2013-03-26,33.497,33.602,33.322,33.415,1181107,0
2013-03-27,33.194,33.194,32.813,33.054,1518205,0
2013-03-28,33.063,33.313,32.842,33.286,1907175,0
2013-04-01,33.286,33.286,32.508,32.666,1783925,0
2013-04-02,32.916,32.952,32.45,32.545,1662180,0
2013-04-03,32.555,32.638,31.6,31.656,3539553,0
2013-04-04,31.738,31.953,31.416,31.705,4903129,0
2013-04-05,31.25,32.017,31.063,31.953,2935959,0
2013-04-08,31.981,32.091,31.552,32.082,1826106,0
2013-04-09,32.137,32.517,32.017,32.361,1647702,0
2013-04-10,32.416,32.861,32.407,32.832,1294699,0
2013-04-11,32.861,33.082,32.526,32.823,1718140,0
2013-04-12,32.593,32.823,32.314,32.45,1161615,0
2013-04-15,32.248,32.49,31.6,31.6,2425516,0
2013-04-16,31.536,32.267,31.416,32.205,2597860,0
2013-04-17,32.017,32.195,31.543,31.869,2507968,0
2013-04-18,31.953,32.009,31.387,31.757,2759264,0
2013-04-19,31.943,32.425,31.813,32.276,1798249,0
2013-04-22,32.314,32.314,31.776,32.128,1433850,0
2013-04-23,32.341,32.656,32.22,32.499,2540094,0
2013-04-24,32.517,33.266,32.443,33.211,1736726,0
2013-04-25,33.286,33.748,33.219,33.535,2740534,0
2013-04-26,33.471,33.62,33.026,33.248,1575034,0
2013-04-29,33.361,33.592,33.286,33.544,1582026,0
2013-04-30,33.535,33.602,33.294,33.564,1666934,0
2013-05-01,33.554,33.649,33.073,33.129,1674138,0
2013-05-02,33.211,33.639,33.158,33.564,1297899,0
2013-05-03,33.88,34.351,33.72,34.324,3151552,0
2013-05-06,33.999,34.693,33.906,34.693,2511122,0
2013-05-07,34.877,35.138,34.567,35.054,1618649,0
2013-05-08,34.636,35.204,34.5,35.184,2111636,0
2013-05-09,35.165,35.294,34.877,34.953,1040540,0
2013-05-10,35.036,35.147,34.778,35.138,1143717,0
2013-05-13,35.091,35.841,35.054,35.471,1912300,0
2013-05-14,35.536,36.183,35.509,36.146,2305284,0
2013-05-15,36.164,36.618,35.999,36.551,1629878,0
2013-05-16,36.416,36.926,36.397,36.571,1893736,0
2013-05-17,36.85,37.055,36.741,36.926,1804923,0
2013-05-20,36.84,37.442,36.792,36.802,2841884,0
2013-05-21,36.509,37.026,36.509,36.715,2676835,0
2013-05-22,36.304,37.026,35.712,35.822,3821830,0
2013-05-23,35.214,35.989,35.204,35.841,2406040,0
2013-05-24,35.666,36.11,35.571,36.074,1572400,0
2013-05-28,36.571,36.916,36.519,36.599,2212145,0
2013-05-29,36.241,36.85,36.201,36.666,2379550,0
2013-05-30,36.76,37.434,36.657,37.175,2463988,0
2013-05-31,37.029,37.225,36.55,36.56,2000136,0
2013-06-03,36.628,36.831,35.518,35.979,3201848,0
2013-06-04,36.017,36.416,35.564,35.749,1733360,0
2013-06-05,35.702,35.887,35.118,35.156,1911667,0
2013-06-06,35.175,35.589,34.981,35.417,2214992,0
2013-06-07,35.666,36.084,35.452,35.979,2295845,0
2013-06-10,35.906,36.221,35.609,35.979,2170639,0
2013-06-11,35.618,35.952,35.294,35.294,1977115,0
2013-06-12,35.686,35.798,34.867,34.951,1572175,0
2013-06-13,34.979,35.369,34.83,35.275,1772904,0
2013-06-14,35.285,35.359,34.581,34.738,1565311,0
2013-06-17,35.035,35.127,34.728,34.96,1701910,0
2013-06-18,34.7,35.193,34.7,35.117,1910528,0
2013-06-19,35.053,35.24,34.718,34.803,2292247,0
2013-06-20,34.525,35.342,34.409,34.84,4583709,0
2013-06-21,35.043,36.123,34.885,35.936,5221283,0
2013-06-24,35.546,35.936,35.099,35.751,2661185,0
2013-06-25,36.142,37.053,35.807,36.895,3406944,0
2013-06-26,37.201,37.462,36.625,37.033,2545759,0
2013-06-27,37.249,37.387,36.933,37.23,2162288,0
2013-06-28,37.184,37.184,36.541,37.043,2575991,0
2013-07-01,37.24,37.758,37.184,37.416,1870749,0
2013-07-02,37.36,38.076,37.332,37.882,2515520,0
2013-07-03,37.91,38.243,37.658,38.067,1605697,0
2013-07-05,38.412,39.592,38.253,39.592,2601077,0
2013-07-08,39.721,39.992,39.146,39.48,2723694,0
2013-07-09,39.691,39.826,39.044,39.566,2735834,0
2013-07-10,39.49,39.576,38.307,38.717,3881509,0
2013-07-11,39.117,39.22,37.612,38.076,3033866,0
2013-07-12,38.169,38.886,38.009,38.773,2435087,0
2013-07-15,38.886,39.053,38.598,38.654,1783321,0
2013-07-16,38.588,38.644,37.397,38.001,3172740,0
2013-07-17,37.945,38.189,37.713,38.179,1617598,0
2013-07-18,38.179,39.312,38.179,39.2,2002743,0
2013-07-19,39.294,39.341,38.976,39.23,1609033,0
2013-07-22,39.258,39.75,39.162,39.711,1554794,0
2013-07-23,39.741,39.896,39.332,39.878,1723194,0
2013-07-24,39.886,40.168,39.799,39.861,1941603,0
2013-07-25,39.646,39.835,39.452,39.711,1434797,0
2013-07-26,39.423,39.602,39.044,39.414,1197848,0
2013-07-29,39.35,39.517,38.915,39.082,798801,0
2013-07-30,39.258,39.557,39.1,39.162,1252566,0
2013-07-31,39.312,40.112,39.276,39.566,2040620,0
2013-08-01,39.935,40.449,39.835,40.363,1556656,0
2013-08-02,40.178,40.325,39.905,40.103,1087166,0
2013-08-05,40.021,40.305,39.826,40.168,1073206,0
2013-08-06,40.112,40.112,39.47,39.674,1055943,0
2013-08-07,39.48,39.62,39.146,39.452,1206933,0
2013-08-08,39.576,40.031,39.2,39.47,1028861,0
2013-08-09,39.395,39.721,39.248,39.36,855525,0
2013-08-12,39.146,39.443,38.956,39.117,872480,0
2013-08-13,39.146,39.48,38.931,39.35,1115233,0
2013-08-14,39.423,39.701,39.21,39.248,801739,0
2013-08-15,39.146,39.341,38.85,38.966,1243168,0
2013-08-16,39.126,39.886,39.025,39.592,1581070,0
2013-08-19,39.404,39.443,38.966,38.986,975966,0
2013-08-20,38.976,39.62,38.939,39.47,884892,0
2013-08-21,39.322,39.674,38.986,39.35,958843,0
2013-08-22,39.404,40.178,39.395,40.031,796217,0
2013-08-23,40.363,40.402,39.566,39.835,772606,0
2013-08-26,39.79,39.945,39.527,39.547,1177767,0
2013-08-27,39.136,39.162,37.777,38.001,2173496,0
2013-08-28,38.019,38.412,37.768,38.094,1194026,0
2013-08-29,37.962,38.466,37.91,38.243,1037428,0
2013-08-30,38.334,38.458,37.621,37.982,1122871,0
2013-09-03,38.441,38.775,37.552,37.88,1071144,0
2013-09-04,37.952,38.364,37.87,38.169,1598170,0
2013-09-05,38.169,38.822,38.169,38.775,1856996,0
2013-09-06,38.861,38.87,37.692,38.364,3101008,0
2013-09-09,37.845,38.494,37.155,38.384,3669017,0
2013-09-10,38.618,38.675,38.112,38.298,1727245,0
2013-09-11,38.018,38.512,37.935,38.093,1245596,0
2013-09-12,38.093,38.179,37.609,37.683,1099571,0
2013-09-13,37.692,37.899,37.477,37.833,1430771,0
2013-09-16,38.253,38.384,37.88,38.131,1440774,0
2013-09-17,38.234,38.521,37.961,38.433,1900121,0
2013-09-18,38.458,38.889,37.747,37.813,3369237,0
2013-09-19,37.727,37.843,36.413,37.058,5484229,0
2013-09-20,37.15,37.561,37.076,37.102,2608058,0
2013-09-23,37.068,37.076,36.543,36.803,2061948,0
2013-09-24,36.851,37.121,36.404,36.831,1674044,0
2013-09-25,36.928,37.281,36.507,36.974,1084523,0
2013-09-26,36.964,37.205,36.517,36.676,1076731,0
2013-09-27,36.404,36.918,36.3,36.597,882564,0
2013-09-30,36.282,36.793,36.01,36.714,1665439,0
2013-10-01,36.821,37.253,36.656,37.068,1599438,0
2013-10-02,36.831,36.899,36.543,36.704,1510169,0
2013-10-03,36.607,36.732,36.327,36.479,1725221,0
2013-10-04,36.479,37.131,36.479,37.001,1458052,0
2013-10-07,36.704,36.793,36.188,36.198,1314204,0
2013-10-08,36.525,36.55,36.086,36.095,1854986,0
2013-10-09,36.263,36.517,36.132,36.375,1934559,0
2013-10-10,36.821,37.692,36.803,37.618,2059175,0
2013-10-11,37.486,38.048,37.253,37.943,1817539,0
2013-10-14,37.692,38.179,37.645,38.093,1163671,0
2013-10-15,38.008,38.224,37.804,37.89,1880734,0
2013-10-16,37.852,39.175,37.637,38.832,2076674,0
2013-10-17,38.636,39.075,38.476,39.009,1846447,0
2013-10-18,39.085,39.399,38.691,39.281,1648101,0
2013-10-21,39.316,39.543,39.038,39.485,1495529,0
2013-10-22,39.475,39.913,39.29,39.777,2050829,0
2013-10-23,39.688,39.823,39.523,39.626,1882907,0
2013-10-24,39.688,39.777,39.336,39.67,1791441,0
2013-10-25,39.58,40.02,39.552,39.893,1277982,0
2013-10-28,39.833,40.287,39.737,40.11,1235765,0
2013-10-29,40.119,40.587,40.081,40.549,1872859,0
2013-10-30,40.559,40.875,40.512,40.587,1838657,0
2013-10-31,40.474,41.008,40.295,40.439,3255079,0
2013-11-01,40.362,40.568,40.081,40.195,2725706,0
2013-11-04,40.272,40.502,40.252,40.439,1353661,0
2013-11-05,40.243,41.119,40.243,40.865,2767631,0
2013-11-06,41.091,41.156,40.848,41.139,1552414,0
2013-11-07,41.148,41.296,40.484,40.512,1415245,0
2013-11-08,40.439,42.221,40.439,42.213,1810460,0
2013-11-11,42.186,42.24,41.792,41.962,871426,0
2013-11-12,42.025,42.176,41.411,41.689,1177344,0
2013-11-13,41.577,41.728,41.156,41.718,1587863,0
2013-11-14,41.774,42.041,41.699,41.737,1927412,0
2013-11-15,42.06,42.07,41.783,41.933,1977897,0
2013-11-18,41.933,42.258,41.659,41.81,1306335,0
2013-11-19,41.679,42.099,41.502,41.885,878245,0
2013-11-20,41.885,42.06,41.567,41.827,1113302,0
2013-11-21,42,42.51,41.875,42.296,1212906,0
2013-11-22,42.352,42.588,42.017,42.578,1219912,0
2013-11-25,42.735,43.031,42.606,42.667,1062116,0
2013-11-26,42.529,42.895,42.434,42.539,938684,0
2013-11-27,42.597,42.725,42.343,42.615,793572,0
2013-11-29,42.65,42.706,42.325,42.352,544426,0
2013-12-02,42.426,42.905,42.231,42.597,1161699,0
2013-12-03,42.408,42.483,41.624,41.981,1221020,0
2013-12-04,41.981,42.764,41.81,42.268,1285429,0
2013-12-05,42.138,42.391,41.81,41.99,874951,0
2013-12-06,42.519,42.876,42.296,42.819,1074438,0
2013-12-09,42.856,43.09,42.764,43.022,1051491,0
2013-12-10,42.876,43.194,42.65,42.735,1085021,0
2013-12-11,42.856,42.856,41.997,42.04,1295358,0
2013-12-12,42.164,42.914,42.057,42.659,1620833,0
2013-12-13,42.725,42.906,42.106,42.219,1275798,0
2013-12-16,42.443,42.886,42.314,42.706,1482913,0
2013-12-17,42.716,42.735,42.295,42.64,1437955,0
2013-12-18,42.65,43.485,42.304,43.458,1910602,0
2013-12-19,43.081,43.749,42.886,43.624,2481899,0
2013-12-20,43.831,44,43.41,43.802,2651202,0
2013-12-23,43.899,44.205,43.802,44.178,1113063,0
2013-12-24,44.178,44.489,44.046,44.402,376829,0
2013-12-26,45.641,45.641,44.421,44.536,1394320,0
2013-12-27,44.517,44.713,44.302,44.499,943204,0
2013-12-30,44.489,44.703,44.402,44.647,1258303,0
2013-12-31,44.665,44.817,44.402,44.564,879127,0
2014-01-02,44.282,44.459,43.908,43.917,1167838,0
2014-01-03,44.066,44.376,43.964,44.134,899835,0
2014-01-06,44.223,44.619,44.017,44.056,1207342,0
2014-01-07,44.357,44.599,44.076,44.339,941539,0
2014-01-08,44.479,44.871,44.331,44.637,1561492,0
2014-01-09,44.713,45.172,44.713,45.003,1168793,0
2014-01-10,44.862,45.021,44.637,44.806,1437936,0
2014-01-13,44.806,44.909,44.178,44.262,1073297,0
2014-01-14,44.366,44.554,44.076,44.253,1124069,0
2014-01-15,44.349,44.854,44.349,44.742,1163905,0
2014-01-16,44.694,44.75,44.153,44.459,1343399,0
2014-01-17,46.821,46.821,44.479,44.665,2473953,0
2014-01-21,45.502,46.439,45.209,46.41,2741517,0
2014-01-22,46.42,46.821,46.063,46.793,1871281,0
2014-01-23,46.289,46.41,45.378,45.735,1776262,0
2014-01-24,45.453,45.492,44.253,44.272,1946003,0
2014-01-27,44.262,44.564,43.551,43.654,1612252,0
2014-01-28,43.729,44.066,43.448,43.85,1705289,0
2014-01-29,43.494,44.056,43.401,43.531,2246864,0
2014-01-30,43.936,44.086,43.541,43.964,984413,0
2014-01-31,43.222,43.605,42.866,42.932,1370575,0
2014-02-03,42.886,42.962,41.208,41.253,2545289,0
2014-02-04,41.487,42.135,41.272,42.023,1585150,0
2014-02-05,41.91,42.192,41.638,42.077,1339640,0
2014-02-06,42.048,42.98,41.823,42.942,1538375,0
2014-02-07,43.024,43.316,42.407,42.886,1787301,0
2014-02-10,42.809,43.071,42.558,43.005,711034,0
2014-02-11,42.896,43.719,42.725,43.561,1103201,0
2014-02-12,43.578,44.105,43.345,43.551,716872,0
2014-02-13,43.121,43.794,42.989,43.719,962903,0
2014-02-14,44.393,44.919,43.682,44.647,2084319,0
2014-02-18,44.694,44.919,44.459,44.826,1603223,0
2014-02-19,44.589,44.694,43.692,43.85,2085413,0
2014-02-20,43.812,44.105,43.081,43.785,1716322,0
2014-02-21,43.85,44.169,43.513,43.812,1430341,0
2014-02-24,43.768,44.854,43.768,44.564,1559499,0
2014-02-25,44.573,44.684,44.114,44.554,1421955,0
2014-02-26,44.657,45.089,44.421,45.06,1481040,0
2014-02-27,44.844,44.938,44.546,44.788,1129783,0
2014-02-28,44.797,45.462,44.703,45.162,1321969,0
2014-03-03,44.657,44.862,44.386,44.564,1247501,0
2014-03-04,45.152,45.717,45.041,45.583,1625526,0
2014-03-05,45.453,45.884,45.416,45.779,1018995,0
2014-03-06,45.942,46.194,45.838,45.884,1403301,0
2014-03-07,46.203,46.756,46.203,46.39,1805255,0
2014-03-10,45.789,46.783,45.789,46.773,1414621,0
2014-03-11,46.708,46.773,45.978,46.325,1688091,0
2014-03-12,46.147,46.4,45.762,46.353,1045636,0
2014-03-13,46.486,46.71,45.995,46.099,2244910,0
2014-03-14,45.94,46.279,45.589,45.733,1460331,0
2014-03-17,46.053,46.231,45.733,46.099,1850023,0
2014-03-18,46.202,46.656,46.072,46.607,1239801,0
2014-03-19,46.74,47.822,46.458,47.502,3263916,0
2014-03-20,47.387,49.44,47.287,48.884,4778477,0
2014-03-21,49.222,50.343,48.838,49.28,3647085,0
2014-03-24,49.505,50.014,49.121,49.242,2321613,0
2014-03-25,49.44,49.553,48.329,48.791,2846254,0
2014-03-26,49.054,49.271,48.415,48.443,1723070,0
2014-03-27,48.339,48.573,47.239,47.445,2694135,0
2014-03-28,47.615,48.453,47.484,48.075,1485181,0
2014-03-31,48.425,48.811,48.254,48.742,1956893,0
2014-04-01,48.931,48.931,48.368,48.603,2349892,0
2014-04-02,49.13,49.13,48.544,48.969,1747391,0
2014-04-03,48.903,49.083,48.583,48.894,912785,0
2014-04-04,49.111,49.495,48,48.075,1917905,0
2014-04-07,48.094,48.133,47.041,47.606,2984576,0
2014-04-08,47.643,47.66,47.041,47.435,2268332,0
2014-04-09,47.813,47.813,47.086,47.538,2444975,0
2014-04-10,47.577,47.689,45.817,46.023,2700891,0
2014-04-11,45.301,46.118,45.075,45.402,2231279,0
2014-04-14,45.93,46.043,45.157,45.724,2020525,0
2014-04-15,45.714,46.54,44.668,45.714,2728524,0
2014-04-16,45.94,45.986,45.469,45.705,1446295,0
2014-04-17,45.714,45.911,45.14,45.599,1638640,0
2014-04-21,45.609,45.959,45.412,45.553,1073817,0
2014-04-22,45.45,46.39,45.421,46.108,1222250,0
2014-04-23,45.911,46.476,45.892,46.371,1513238,0
2014-04-24,46.495,46.505,45.705,45.753,1368325,0
2014-04-25,45.355,45.45,44.697,45.104,1593640,0
2014-04-28,45.204,45.204,44.196,44.66,1586210,0
2014-04-29,44.923,45.131,44.63,44.971,934652,0
2014-04-30,44.961,45.535,44.602,45.392,1881585,0
2014-05-01,45.517,45.619,45.007,45.214,1053646,0
2014-05-02,45.328,46.147,45.094,45.441,1315142,0
2014-05-05,45.122,45.479,44.745,45.131,927050,0
2014-05-06,44.989,45.084,44.294,44.294,1636602,0
2014-05-07,44.567,44.894,44.125,44.875,1552627,0
2014-05-08,44.875,45.392,44.764,45.007,1013060,0
2014-05-09,44.98,44.989,44.461,44.942,1070340,0
2014-05-12,45.214,45.677,45.075,45.489,1039745,0
2014-05-13,45.543,45.705,45.147,45.204,985510,0
2014-05-14,45.026,45.122,43.926,43.972,1834786,0
2014-05-15,43.899,44.077,42.663,43.193,2408040,0
2014-05-16,43.201,43.294,42.759,43.284,1606904,0
2014-05-19,42.992,43.785,42.862,43.672,1210707,0
2014-05-20,43.672,43.718,43.058,43.362,1106989,0
2014-05-21,43.54,43.972,43.389,43.569,1012268,0
2014-05-22,43.577,44,43.56,43.964,1542276,0
2014-05-23,43.908,44.206,43.85,44.047,766786,0
2014-05-27,44.244,44.83,44.224,44.432,1306141,0
2014-05-28,44.395,44.432,44.008,44.087,1558479,0
2014-05-29,44.244,44.332,43.859,44.294,1089544,0
2014-05-30,44.332,45.214,44.17,45.14,2148521,0
2014-06-02,45.224,45.499,44.66,45.263,1035356,0
2014-06-03,45.084,45.855,45.075,45.599,1120501,0
2014-06-04,45.535,45.969,45.509,45.667,904555,0
2014-06-05,45.864,45.995,45.147,45.826,1362225,0
2014-06-06,45.874,46.25,45.797,46.166,1300937,0
2014-06-09,46.353,47.87,46.353,47.813,2328533,0
2014-06-10,47.699,47.888,47.367,47.538,1609330,0
2014-06-11,48.021,48.021,47.141,47.492,1253071,0
2014-06-12,47.425,47.643,46.972,47.179,1398645,0
2014-06-13,47.189,47.643,47.133,47.331,1322600,0
2014-06-16,47.276,47.286,46.85,47.002,1442500,0
2014-06-17,46.935,47.889,46.935,47.651,1304351,0
2014-06-18,47.53,47.982,47.359,47.918,1505006,0
2014-06-19,47.945,47.982,47.351,47.962,1080696,0
2014-06-20,48.265,48.437,47.899,48.145,1159924,0
2014-06-23,48.021,48.247,47.69,47.909,945220,0
2014-06-24,47.709,48.303,47.386,47.445,1225599,0
2014-06-25,47.257,47.69,46.935,47.596,826206,0
2014-06-26,47.69,47.69,46.925,47.445,709055,0
2014-06-27,47.386,47.625,47.189,47.395,1266814,0
2014-06-30,47.455,47.643,47.189,47.386,979009,0
2014-07-01,47.464,48.164,47.455,47.736,1212366,0
2014-07-02,47.804,47.918,47.415,47.538,980486,0
2014-07-03,47.634,48.625,47.625,48.183,882132,0
2014-07-07,47.954,48.125,47.634,47.681,1437118,0
2014-07-08,47.521,47.643,47.02,47.133,1269356,0
2014-07-09,47.322,47.709,47.266,47.521,1139501,0
2014-07-10,47.141,47.661,46.868,47.425,1711429,0
2014-07-11,47.376,47.851,46.992,47.681,1418036,0
2014-07-14,48.086,48.274,47.567,47.746,1712056,0
2014-07-15,48.274,49.051,47.765,49.004,3960098,0
2014-07-16,49.145,49.353,48.031,48.067,2254551,0
2014-07-17,47.889,47.918,46.463,46.583,2029804,0
2014-07-18,46.972,47.103,46.642,46.935,1711133,0
2014-07-21,46.84,46.868,46.434,46.603,1406005,0
2014-07-22,46.887,46.992,46.405,46.51,1491606,0
2014-07-23,46.51,46.613,46.274,46.528,1460748,0
2014-07-24,46.642,47.376,46.642,47.276,1338937,0
2014-07-25,47.189,47.69,46.887,47.615,2196881,0
2014-07-28,47.512,47.596,46.84,47.01,1071989,0
2014-07-29,47.039,47.228,46.82,46.85,951445,0
2014-07-30,47.123,48.193,47.123,48.039,2843034,0
2014-07-31,47.727,47.972,47.366,47.484,2803407,0
2014-08-01,47.567,47.577,46.472,46.564,3303371,0
2014-08-04,46.545,46.83,45.962,46.32,1816931,0
2014-08-05,45.953,46.633,45.923,46.075,1123988,0
2014-08-06,45.885,46.745,45.885,46.434,1144522,0
2014-08-07,46.574,46.727,45.78,45.895,1432453,0
2014-08-08,45.933,46.151,45.707,46.131,1043515,0
2014-08-11,46.16,46.274,45.849,45.849,745334,0
2014-08-12,45.763,46.169,45.659,45.885,780245,0
2014-08-13,45.98,46.472,45.962,46.311,719981,0
2014-08-14,46.376,46.652,46.274,46.367,550385,0
2014-08-15,46.491,46.745,45.829,46.131,951031,0
2014-08-18,46.434,47.002,46.424,46.897,751045,0
2014-08-19,46.935,47.17,46.698,46.717,603104,0
2014-08-20,46.772,47.02,46.501,46.915,712956,0
2014-08-21,46.982,47.661,46.859,47.415,687003,0
2014-08-22,47.322,47.851,47.208,47.567,1079475,0
2014-08-25,47.775,48.012,47.615,47.909,768952,0
2014-08-26,47.972,48.164,47.851,47.909,720792,0
2014-08-27,47.918,48.077,47.313,47.577,880164,0
2014-08-28,47.445,47.615,47.113,47.286,801270,0
2014-08-29,47.386,47.755,47.218,47.557,702731,0
2014-09-02,47.832,48.274,47.671,47.927,1258242,0
2014-09-03,48.21,48.21,47.709,47.784,750677,0
2014-09-04,47.842,48.437,47.7,47.814,737497,0
2014-09-05,47.727,47.861,47.266,47.804,839495,0
2014-09-08,47.351,47.69,47.059,47.376,1792147,0
2014-09-09,47.179,47.548,46.925,47.198,1252128,0
2014-09-10,47.238,48.106,47.238,47.899,1648998,0
2014-09-11,47.982,48.202,47.67,47.804,1558960,0
2014-09-12,47.962,48.847,47.945,48.6,3180411,0
2014-09-15,48.56,48.686,48.146,48.59,1423759,0
2014-09-16,48.305,48.78,48.097,48.155,1802935,0
2014-09-17,48.267,49.037,48.175,48.713,1593779,0
2014-09-18,49.055,49.804,48.894,49.529,2012421,0
2014-09-19,49.871,50.004,49.206,49.235,1578875,0
2014-09-22,49.178,49.254,48.686,48.696,1565383,0
2014-09-23,48.696,48.8,48.126,48.126,1369839,0
2014-09-24,48.116,48.324,47.537,47.842,1290084,0
2014-09-25,48.314,48.411,47.403,47.65,1809159,0
2014-09-26,47.754,48.087,47.537,47.861,1115513,0
2014-09-29,47.423,47.851,47.349,47.586,965683,0
2014-09-30,47.624,47.871,47.225,47.293,951050,0
2014-10-01,47.357,47.384,46.549,46.703,1136631,0
2014-10-02,46.598,47.064,46.267,46.777,1213553,0
2014-10-03,47.167,47.556,47.082,47.225,1062282,0
2014-10-06,47.283,47.482,46.883,46.911,998169,0
2014-10-07,46.618,47.007,46.115,46.134,1291417,0
2014-10-08,46.134,46.806,45.925,46.768,1195095,0
2014-10-09,46.657,46.657,44.9,45.033,2972814,0
2014-10-10,45.092,45.574,44.216,44.225,2642541,0
2014-10-13,44.235,44.644,43.639,43.649,1987960,0
2014-10-14,43.659,44.225,43.393,43.535,2397308,0
2014-10-15,42.938,43.167,40.851,41.62,4593876,0
2014-10-16,40.814,42.226,40.625,42.131,3085072,0
2014-10-17,41.456,41.963,40.527,40.841,5244409,0
2014-10-20,41.088,41.923,40.814,41.533,2928902,0
2014-10-21,41.854,42.598,41.725,42.388,2876294,0
2014-10-22,42.424,42.778,42.189,42.263,2115467,0
2014-10-23,42.68,43.012,42.453,42.616,1579994,0
2014-10-24,42.607,43.186,42.579,43.167,1336487,0
2014-10-27,43.003,43.278,42.768,43.221,1610315,0
2014-10-28,43.297,44.027,43.203,44.007,1195469,0
2014-10-29,43.915,44.673,43.715,44.444,1962668,0
2014-10-30,44.343,44.74,44.17,44.513,1378180,0
2014-10-31,45.063,45.337,44.854,45.282,1486858,0
2014-11-03,45.12,45.68,45.063,45.374,1301851,0
2014-11-04,45.355,45.611,44.835,45.282,1225144,0
2014-11-05,45.582,45.83,45.451,45.801,1399657,0
2014-11-06,45.66,46.419,45.591,46.38,1311730,0
2014-11-07,46.124,46.438,45.791,45.906,1718187,0
2014-11-10,45.772,46.314,45.772,45.916,885747,0
2014-11-11,46.039,46.19,45.887,46.019,832654,0
2014-11-12,45.67,46.559,45.545,46.514,1197794,0
2014-11-13,46.53,46.667,45.955,46.068,1197304,0
2014-11-14,46.049,46.495,45.945,46.087,965580,0
2014-11-17,46.077,46.105,45.631,46.105,1116034,0
2014-11-18,46.01,46.19,45.641,45.689,1511417,0
2014-11-19,45.651,45.791,45.193,45.46,2230513,0
2014-11-20,45.223,45.651,44.968,45.631,1526912,0
2014-11-21,46.087,46.323,45.374,45.451,1243653,0
2014-11-24,45.574,46.181,45.574,46.154,1010967,0
2014-11-25,46.199,46.419,45.887,46.096,988426,0
2014-11-26,46.039,46.323,45.935,46.049,725432,0
2014-11-28,46.105,46.181,44.125,44.207,1934193,0
2014-12-01,43.847,44.027,42.378,42.901,4540534,0
2014-12-02,43.099,44.285,43.099,44.036,3179741,0
2014-12-03,43.953,44.731,43.887,44.454,2575197,0
2014-12-04,44.334,44.816,44.144,44.769,1637225,0
2014-12-05,45.183,46.37,45.063,45.717,2769257,0
2014-12-08,45.337,45.689,44.484,44.844,3680435,0
2014-12-09,44.255,45.146,43.791,45.11,2131673,0
2014-12-10,44.881,45.166,43.764,43.897,3194674,0
2014-12-11,44.19,44.525,43.591,43.714,2029391,0
2014-12-12,43.333,43.391,42.237,42.266,4028535,0
2014-12-15,42.514,42.809,41.836,42.316,2285503,0
2014-12-16,42.201,43.055,41.855,41.964,2509750,0
2014-12-17,42.075,42.934,41.954,42.866,3184834,0
2014-12-18,43.763,44.382,43.533,44.17,3075875,0
2014-12-19,44.154,44.885,43.753,43.847,3649109,0
2014-12-22,44.145,44.382,43.514,43.753,1714015,0
2014-12-23,43.837,44.477,43.837,44.267,1764931,0
2014-12-24,44.447,44.582,43.991,44.39,766800,0
2014-12-26,44.437,44.83,44.407,44.589,947086,0
2014-12-29,44.447,45.228,44.427,45.068,1162455,0
2014-12-30,44.696,45.048,44.345,44.885,1930119,0
2014-12-31,44.935,45.048,44.599,44.619,1735951,0
2015-01-02,44.839,44.953,43.353,44.097,1971706,0
2015-01-05,43.599,43.648,42.316,42.524,2718851,0
2015-01-06,42.554,42.714,41.075,41.247,4159502,0
2015-01-07,41.725,41.855,41.048,41.646,2169675,0
2015-01-08,42.143,42.664,41.983,42.524,1812609,0
2015-01-09,42.436,42.602,40.439,40.63,3593784,0
2015-01-12,40.581,40.647,39.513,40.238,2847255,0
2015-01-13,40.637,41.085,39.475,39.81,3011329,0
2015-01-14,39.048,39.572,38.42,39.447,3508205,0
2015-01-15,39.494,39.883,38.999,39.019,4153762,0
2015-01-16,39.742,42.674,38.53,39.503,5606108,0
2015-01-20,39.553,39.553,38.191,38.494,2982257,0
2015-01-21,38.466,39.389,38.293,38.867,2238011,0
2015-01-22,39.266,40.801,39.239,40.684,3109932,0
2015-01-23,40.284,40.666,39.692,39.883,2164605,0
2015-01-26,39.83,40.522,39.656,40.467,1585003,0
2015-01-27,39.782,40.474,39.418,40.312,2625988,0
2015-01-28,40.342,40.542,39.159,39.189,2791891,0
2015-01-29,39.352,40.293,39.132,40.238,2576998,0
2015-01-30,39.572,40.247,39.304,39.533,2822924,0
2015-02-02,39.932,41.057,39.675,40.913,2576897,0
2015-02-03,41.201,41.973,41.02,41.845,2989030,0
2015-02-04,41.656,41.944,41.392,41.465,2019833,0
2015-02-05,41.894,42.694,41.855,42.61,2391470,0
2015-02-06,42.916,44.354,42.886,43.953,2757367,0
2015-02-09,43.486,43.563,42.837,43.008,2295024,0
2015-02-10,43.381,43.458,42.694,43.257,1284283,0
2015-02-11,43.115,43.237,42.664,43.105,1483612,0
2015-02-12,43.373,44.39,43.294,44.316,1847799,0
2015-02-13,44.382,44.773,44.037,44.217,1785890,0
2015-02-17,44.057,44.417,43.734,44.417,2184214,0
2015-02-18,44.227,44.354,43.266,43.41,2205730,0
2015-02-19,43.027,43.401,42.361,43.284,2027731,0
2015-02-20,43.065,43.686,42.583,43.658,1622472,0
2015-02-23,43.429,43.573,43.218,43.486,1448898,0
2015-02-24,43.514,43.924,43.353,43.809,1294159,0
2015-02-25,43.857,44.067,43.638,43.887,954403,0
2015-02-26,43.809,43.991,43.468,43.781,824738,0
2015-02-27,43.667,43.897,43.477,43.608,1122711,0
2015-03-02,43.724,44.028,43.391,43.953,1091547,0
2015-03-03,43.638,44.077,43.353,43.533,1310319,0
2015-03-04,43.266,43.648,43.075,43.514,2205139,0
2015-03-05,43.486,43.857,43.174,43.8,1129758,0
2015-03-06,43.924,45.668,43.809,44.865,2477133,0
2015-03-09,44.735,44.953,44.545,44.753,1194425,0
2015-03-10,44.126,44.154,43.381,43.381,1108552,0
2015-03-11,43.505,43.726,43.41,43.659,883576,0
2015-03-12,44.184,45.046,44.184,44.854,2226915,0
2015-03-13,44.54,44.749,43.668,44.001,1535230,0
2015-03-16,44.442,44.452,43.746,44.119,1393716,0
2015-03-17,43.946,44.817,43.783,44.807,2404381,0
2015-03-18,44.558,45.124,43.956,44.403,2256597,0
2015-03-19,44.139,44.31,43.246,43.582,1850971,0
2015-03-20,43.927,44.673,43.82,44.615,1923611,0
2015-03-23,44.549,44.807,44.174,44.291,1128037,0
2015-03-24,44.193,44.251,43.82,43.83,985583,0
2015-03-25,43.82,43.946,42.834,42.874,1231299,0
2015-03-26,42.864,43.246,42.442,43.104,1235270,0
2015-03-27,43.006,43.104,42.482,42.799,1014846,0
2015-03-30,43.401,43.879,43.064,43.448,1403958,0
2015-03-31,43.173,43.391,42.962,43.183,1749556,0
2015-04-01,43.134,43.256,42.589,43.163,1303206,0
2015-04-02,43.124,43.716,42.79,43.659,1075778,0
2015-04-06,43.064,43.755,42.462,43.582,1510565,0
2015-04-07,43.697,44.139,43.496,43.82,1374183,0
2015-04-08,43.811,44.281,43.515,43.687,1258471,0
2015-04-09,43.639,44.07,43.438,44.03,995253,0
2015-04-10,43.993,44.021,43.582,43.629,807801,0
2015-04-13,43.496,44.011,43.496,43.993,976280,0
2015-04-14,43.649,43.879,43.173,43.534,1050905,0
2015-04-15,43.505,44.54,43.448,44.202,1254549,0
2015-04-16,44.109,44.482,43.592,44.202,1666189,0
2015-04-17,43.849,45.418,43.629,44.011,2832583,0
2015-04-20,44.251,44.367,43.438,43.755,1869742,0
2015-04-21,43.993,44.08,43.333,43.468,1555166,0
2015-04-22,43.564,44.472,43.226,44.06,1297544,0
2015-04-23,43.859,44.31,43.726,44.174,1166917,0
2015-04-24,44.149,44.212,43.573,43.707,732608,0
2015-04-27,43.793,44.149,43.515,43.554,1019654,0
2015-04-28,43.324,44.53,43.324,44.462,1438936,0
2015-04-29,44.53,45.438,44.119,45.351,3242073,0
2015-04-30,45.247,45.669,44.845,45.361,1683016,0
2015-05-01,45.58,45.869,45.076,45.296,966351,0
2015-05-04,45.418,46.232,45.418,46.174,1207782,0
2015-05-05,46.184,46.655,45.879,45.879,1804461,0
2015-05-06,46.089,46.213,45.599,46.002,1426504,0
2015-05-07,46.012,46.07,45.572,45.811,1545361,0
2015-05-08,46.031,46.147,45.669,46.031,1307700,0
2015-05-11,45.956,46.693,45.755,46.375,1714474,0
2015-05-12,46.271,46.845,45.965,46.74,1313271,0
2015-05-13,46.556,47.102,46.424,46.893,1139756,0
2015-05-14,47.15,47.169,46.585,46.749,1271432,0
2015-05-15,46.749,46.806,45.82,46.079,1237094,0
2015-05-18,46.174,47.132,46.041,46.845,1411502,0
2015-05-19,47.084,47.982,46.585,47.448,2747999,0
2015-05-20,46.825,47.368,46.605,46.665,1513436,0
2015-05-21,46.482,46.874,46.424,46.565,1136398,0
2015-05-22,46.52,46.903,46.482,46.565,848144,0
2015-05-26,46.556,46.835,46.384,46.796,1878509,0
2015-05-27,46.95,47.286,46.645,47.198,1400510,0
2015-05-28,47.218,47.428,47.008,47.361,1784525,0
2015-05-29,47.361,47.398,46.71,46.835,1729213,0
2015-06-01,46.94,47.102,46.166,46.309,1407715,0
2015-06-02,46.147,47.122,46.108,47.074,1464053,0
2015-06-03,47.368,48.356,47.333,48.05,2455385,0
2015-06-04,47.705,48.166,47.534,47.85,1779796,0
2015-06-05,48.443,48.959,48.278,48.72,2052792,0
2015-06-08,48.595,49.236,48.443,48.873,1586652,0
2015-06-09,48.968,49.648,48.664,49.255,2228756,0
2015-06-10,49.61,50.566,49.582,49.983,2330437,0
2015-06-11,49.954,50.214,49.685,49.782,1689523,0
2015-06-12,49.647,50.07,49.57,50.051,2035690,0
2015-06-15,49.445,50.204,49.223,50.032,1112052,0
2015-06-16,49.859,50.433,49.782,50.291,939463,0
2015-06-17,50.433,50.656,49.512,49.695,1443908,0
2015-06-18,49.905,50.079,49.33,49.454,2910613,0
2015-06-19,49.407,49.618,48.868,48.964,2764151,0
2015-06-22,49.137,49.944,48.984,49.915,1710497,0
2015-06-23,50.348,50.867,50.032,50.463,1401673,0
2015-06-24,50.789,51.347,50.301,50.578,1566533,0
2015-06-25,50.741,51.02,50.262,50.348,1019301,0
2015-06-26,50.77,51.067,50.396,50.561,1322429,0
2015-06-29,49.81,50.271,49.137,49.167,1609836,0
2015-06-30,49.752,50.224,49.08,49.301,2386709,0
2015-07-01,50.387,50.848,49.666,49.934,1711536,0
2015-07-02,49.752,49.954,49.051,49.474,1755988,0
2015-07-06,48.83,49.128,48.523,49.032,1523542,0
2015-07-07,48.936,49.186,46.852,47.367,5621364,0
2015-07-08,46.783,47.044,45.765,45.852,5576811,0
2015-07-09,46.621,47.256,46.487,47.063,2918627,0
2015-07-10,47.773,48.273,47.072,47.63,2453841,0
2015-07-13,47.994,48.408,47.657,47.871,1995615,0
2015-07-14,47.13,47.734,46.88,47.696,3080575,0
2015-07-15,47.437,48.467,47.397,48.129,2319529,0
2015-07-16,48.513,48.762,48.207,48.485,2348706,0
2015-07-17,46.641,47.138,45.15,45.419,7913649,0
2015-07-20,45.324,46.236,45.227,46.226,3887549,0
2015-07-21,46.236,46.89,46.197,46.543,4293418,0
2015-07-22,46.543,47.677,46.399,47.352,2666613,0
2015-07-23,47.295,47.715,46.591,46.689,1949917,0
2015-07-24,46.552,46.745,45.765,45.976,1702793,0
2015-07-27,45.315,45.526,44.69,44.795,2590208,0
2015-07-28,45.187,45.343,44.546,45.15,1582773,0
2015-07-29,45.104,45.949,44.949,45.813,1733535,0
2015-07-30,45.621,46.034,45.517,45.959,1226973,0
2015-07-31,45.823,46.054,45.478,45.564,1729129,0
2015-08-03,45.651,45.728,44.748,45.141,2113638,0
2015-08-04,45.267,45.803,45.035,45.508,1433291,0
2015-08-05,45.718,46.38,45.508,45.681,1470869,0
2015-08-06,45.833,46.131,45.217,45.41,1895531,0
2015-08-07,45.468,45.803,44.861,45.334,1642836,0
2015-08-10,45.661,46.689,45.564,46.651,2431670,0
2015-08-11,45.976,46.112,45.498,45.757,3441629,0
2015-08-12,45.38,45.39,44.114,44.739,3350209,0
2015-08-13,44.881,45.257,44.602,45.065,1410702,0
2015-08-14,45.16,45.631,44.69,45.582,1231138,0
2015-08-17,45.247,45.813,44.612,45.429,1803143,0
2015-08-18,45.526,45.872,44.602,45.564,2600615,0
2015-08-19,45.478,45.661,44.949,44.979,2615815,0
2015-08-20,44.612,44.661,43.026,43.095,4607474,0
2015-08-21,42.606,42.642,41.433,41.442,4712507,0
2015-08-24,39.377,40.307,38.55,39.245,5471093,0
2015-08-25,40.377,40.387,38.81,38.82,5668312,0
2015-08-26,39.821,40.761,39.117,40.702,4707927,0
2015-08-27,41.184,42.421,41.049,42.144,4289151,0
2015-08-28,41.923,42.411,41.645,42.239,3236955,0
2015-08-31,41.78,42.44,41.001,42.269,2659536,0
2015-09-01,40.454,41.568,40.041,40.279,2830043,0
2015-09-02,41.001,41.145,40.165,40.973,2033506,0
2015-09-03,40.973,41.817,40.884,41.116,2031943,0
2015-09-04,40.702,41.011,40.069,40.471,2383786,0
2015-09-08,41.194,41.588,41.049,41.568,1893705,0
2015-09-09,41.903,42.22,40.529,40.628,2084720,0
2015-09-10,40.347,41.223,40.224,40.761,3859935,0
2015-09-11,40.462,40.742,39.988,40.597,2946444,0
2015-09-14,40.538,41.04,40.385,40.538,2995957,0
2015-09-15,40.587,41.464,40.424,41.186,3994470,0
2015-09-16,41.147,41.86,40.751,41.727,3132889,0
2015-09-17,41.667,41.979,39.767,40.181,5012966,0
2015-09-18,39.535,39.535,38.917,39.052,5130434,0
2015-09-21,39.439,40.075,39.389,39.881,2262400,0
2015-09-22,39.197,39.641,39.004,39.419,2369504,0
2015-09-23,39.321,39.777,39.004,39.331,1652858,0
2015-09-24,38.762,39.457,38.628,39.399,1999717,0
2015-09-25,40.114,40.48,39.96,40.277,2698058,0
2015-09-28,39.998,40.114,39.052,39.167,2281309,0
2015-09-29,39.177,39.457,38.84,39.302,1451470,0
2015-09-30,39.835,39.998,39.148,39.679,2585674,0
2015-10-01,39.631,40.335,39.439,40.277,2929768,0
2015-10-02,39.128,40.277,38.154,40.24,3490448,0
2015-10-05,40.415,41.03,40.296,40.885,1894618,0
2015-10-06,40.315,41.205,40.065,40.742,2680761,0
2015-10-07,41.427,42.063,40.664,41.493,4110773,0
2015-10-08,41.34,42.15,41.05,41.959,2884918,0
2015-10-09,41.919,42.17,41.03,41.36,1990087,0
2015-10-12,41.243,41.464,40.965,41.128,1976694,0
2015-10-13,40.925,41.37,40.673,40.702,2929975,0
2015-10-14,40.664,40.819,39.89,40.124,3538383,0
2015-10-15,40.452,41.37,40.296,41.243,3624583,0
2015-10-16,41.243,41.87,40.056,40.8,3947859,0
2015-10-19,40.452,41.118,40.375,40.518,2193888,0
2015-10-20,40.654,41.464,40.442,41.252,1914948,0
2015-10-21,41.291,41.474,40.047,40.084,2592304,0
2015-10-22,39.631,41.196,39.631,40.434,2620685,0
2015-10-23,40.761,41.446,39.96,41.41,1871179,0
2015-10-26,41.38,41.582,40.819,41.079,1647962,0
2015-10-27,40.693,41.069,40.424,40.761,1916960,0
2015-10-28,40.781,42.982,40.722,42.855,3483094,0
2015-10-29,43,43.415,42.218,42.67,2589403,0
2015-10-30,42.625,42.807,41.727,41.899,2064251,0
2015-11-02,42.237,43.455,42.044,43.319,2687904,0
2015-11-03,43.117,43.541,42.943,43.057,2243434,0
2015-11-04,43.176,43.435,42.933,43.157,1630237,0
2015-11-05,43.176,44.102,43.147,43.859,2357176,0
2015-11-06,44.922,45.799,44.739,45.18,3943196,0
2015-11-09,45.384,45.531,44.438,44.739,1436234,0
2015-11-10,44.592,45.008,44.161,44.719,1221108,0
2015-11-11,45.086,45.086,44.546,44.709,1999204,0
2015-11-12,44.206,44.408,43.657,43.657,1725130,0
2015-11-13,43.474,43.802,42.642,43.241,1840519,0
2015-11-16,43.127,43.995,42.943,43.957,1875425,0
2015-11-17,44.169,44.719,42.933,43.957,1688151,0
2015-11-18,44.111,45.289,43.995,45.116,2419531,0
2015-11-19,44.98,45.163,44.324,44.739,2030468,0
2015-11-20,45.047,45.126,44.121,44.806,1745430,0
2015-11-23,44.826,45.067,44.507,44.602,1087696,0
2015-11-24,44.169,44.932,44.013,44.661,1372646,0
2015-11-25,44.806,44.961,44.517,44.768,961846,0
2015-11-27,44.748,45.067,44.305,44.786,635881,0
2015-11-30,44.902,44.961,44.438,44.748,1384349,0
2015-12-01,45.126,45.472,44.69,45.126,1928123,0
2015-12-02,45.25,45.366,44.255,44.265,3472300,0
2015-12-03,44.546,44.641,43.571,43.686,1854870,0
2015-12-04,43.908,44.854,43.512,44.768,1898108,0
2015-12-07,44.584,44.602,42.392,42.79,3183332,0
2015-12-08,42.228,42.392,41.281,41.523,3188536,0
2015-12-09,41.34,41.979,40.607,41.022,2766213,0
2015-12-10,40.992,41.677,40.742,41.157,3270339,0
2015-12-11,40.496,40.964,40.244,40.516,3287108,0
2015-12-14,40.671,41.089,39.477,39.982,2631838,0
2015-12-15,40.681,42.185,40.555,41.68,2882044,0
2015-12-16,41.884,42.263,40.973,41.973,4226283,0
2015-12-17,41.564,42.087,41.039,41.049,3034999,0
2015-12-18,40.604,40.604,39.274,39.332,5894574,0
2015-12-21,39.671,39.924,39.237,39.914,2082840,0
2015-12-22,40.226,40.301,39.467,40.041,1230302,0
2015-12-23,40.42,41.099,40.254,41.059,1444836,0
2015-12-24,41.021,41.282,40.864,41.049,405534,0
2015-12-28,40.749,40.924,40.177,40.779,991659,0
2015-12-29,41.138,41.421,40.671,41.021,1456752,0
2015-12-30,40.894,41.039,40.129,40.73,1103497,0
2015-12-31,40.321,41.011,40.186,40.584,1357572,0
2016-01-04,39.4,40.226,39.4,40.196,4690261,0
2016-01-05,40.292,40.496,39.547,39.76,1848495,0
2016-01-06,39.109,39.624,38.876,39.303,2368598,0
2016-01-07,38.953,39.342,38.392,38.506,3079524,0
2016-01-08,39.042,39.099,37.771,37.839,2507470,0
2016-01-11,38.159,38.293,37.208,37.597,4115998,0
2016-01-12,37.148,37.751,36.577,37.362,3152024,0
2016-01-13,37.635,37.683,35.394,35.577,4459467,0
2016-01-14,35.646,36.097,34.913,35.831,3541345,0
2016-01-15,34.336,35.2,34.074,34.975,4256652,0
2016-01-19,35.414,35.869,33.482,33.686,4231435,0
2016-01-20,33.356,33.356,31.967,32.978,4553004,0
2016-01-21,33.153,33.2,32.157,32.308,4111194,0
2016-01-22,32.892,33.163,32.473,32.667,4015223,0
2016-01-25,32.405,32.59,30.969,31.086,3801926,0
2016-01-26,31.348,32.337,31.348,31.989,3135077,0
2016-01-27,31.959,33.579,31.688,32.473,4514493,0
2016-01-28,33.006,34.141,33.006,33.173,3795687,0
2016-01-29,33.288,33.569,32.783,33.278,3199014,0
2016-02-01,33.258,33.258,32.308,32.608,3654393,0
2016-02-02,32.483,32.531,31.925,32.405,4366891,0
2016-02-03,32.647,33.307,31.329,33.219,6031191,0
2016-02-04,33.298,34.383,33.055,33.9,5633836,0
2016-02-05,34.055,34.626,33.424,33.54,4500864,0
2016-02-08,32.892,32.892,31.051,31.329,7651115,0
2016-02-09,30.669,31.735,30.514,31.484,4049688,0
2016-02-10,31.804,32.308,31.076,31.096,4275654,0
2016-02-11,29.95,30.465,29.572,30.096,4444364,0
2016-02-12,30.795,32.23,30.795,31.939,2540568,0
2016-02-16,32.6,33.569,32.009,33.229,2955436,0
2016-02-17,32.852,33.918,32.677,32.862,3959468,0
2016-02-18,33.016,33.53,32.726,33.114,4372704,0
2016-02-19,32.872,33.653,32.667,33.298,2853334,0
2016-02-22,33.725,34.782,33.676,34.502,3291939,0
2016-02-23,34.306,34.383,32.6,32.948,4203356,0
2016-02-24,32.212,32.938,31.765,32.882,3822714,0
2016-02-25,32.91,33.268,32.318,33.238,2547464,0
2016-02-26,33.686,34.422,33.472,33.918,2695371,0
2016-02-29,33.511,33.628,32.763,32.773,2757456,0
2016-03-01,32.882,34.316,32.608,34.065,2429457,0
2016-03-02,34.103,34.753,33.801,34.724,2495844,0
2016-03-03,34.714,36.132,34.561,36.102,2979861,0
2016-03-04,36.441,37.183,36.441,37.091,4381635,0
2016-03-07,36.665,37.286,36.451,37.034,2459393,0
2016-03-08,36.479,36.723,35.325,35.52,2851187,0
2016-03-09,35.927,36.044,34.821,35.005,2558239,0
2016-03-10,35.52,35.84,34.521,35.335,2423790,0
2016-03-11,35.688,36.876,35.688,36.702,2226495,0
2016-03-14,37.054,37.384,36.74,37.219,2655225,0
2016-03-15,36.779,37.254,36.496,37.229,2835511,0
2016-03-16,36.965,37.824,36.594,37.209,3748377,0
2016-03-17,37.239,37.955,36.755,37.912,3117974,0
2016-03-18,38.282,38.78,37.902,38.282,3346017,0
2016-03-21,38.301,38.887,37.883,38.575,3123737,0
2016-03-22,38.058,38.75,37.648,38.42,2162665,0
2016-03-23,38.41,38.41,37.619,37.639,2015413,0
2016-03-24,37.149,37.844,36.74,37.844,2579209,0
2016-03-28,38.077,38.077,37.355,37.755,1473633,0
2016-03-29,37.209,37.219,36.35,37.091,3907494,0
2016-03-30,37.298,37.824,36.935,37.307,2057161,0
2016-03-31,37.091,37.345,36.467,36.955,2659074,0
2016-04-01,36.673,36.876,36.068,36.769,2688284,0
2016-04-04,37.064,38.36,36.906,37.159,3974284,0
2016-04-05,36.604,36.808,36.252,36.438,2218059,0
2016-04-06,36.409,37.034,36.136,36.965,1564246,0
2016-04-07,36.477,36.731,35.394,35.668,2682014,0
2016-04-08,36.127,36.818,35.725,35.872,2612392,0
2016-04-11,36.183,37.064,36.117,36.35,1514141,0
2016-04-12,36.584,37.521,36.33,37.278,2311953,0
2016-04-13,37.765,38.985,37.531,38.731,3340428,0
2016-04-14,38.605,39.472,38.535,38.907,2362164,0
2016-04-15,38.965,39.058,38.186,38.45,2511383,0
2016-04-18,37.99,39.072,37.844,38.995,3516884,0
2016-04-19,37.873,40.838,37.814,40.634,6425072,0
2016-04-20,40.301,41.522,40.137,41.327,3944822,0
2016-04-21,41.766,42.126,41.367,41.462,2924921,0
2016-04-22,41.522,44,41.367,42.957,7493011,0
2016-04-25,42.672,42.889,42.304,42.625,3831482,0
2016-04-26,42.692,44.577,42.508,44.039,5587156,0
2016-04-27,43.864,44.878,43.814,44.429,3044094,0
2016-04-28,43.864,44.859,43.649,43.844,2759441,0
2016-04-29,43.629,44.176,42.097,43.327,5844135,0
2016-05-02,43.493,43.572,42.577,43.268,2716148,0
2016-05-03,42.558,42.682,41.776,42.324,2574983,0
2016-05-04,41.708,42.264,40.727,41.257,3215693,0
2016-05-05,41.443,41.972,41.043,41.257,1857042,0
2016-05-06,40.967,41.417,40.702,41.257,949552,0
2016-05-09,41.443,41.639,40.867,41.171,1477736,0
2016-05-10,41.482,42.068,41.248,41.863,1680721,0
2016-05-11,41.561,42.448,41.561,41.992,1936233,0
2016-05-12,42.351,42.762,41.307,41.659,1928266,0
2016-05-13,41.122,42.097,40.732,40.957,2174552,0
2016-05-16,40.995,41.843,40.995,41.512,1484700,0
2016-05-17,41.347,42.428,41.093,42.107,2109735,0
2016-05-18,42.146,43.767,42.058,43.552,3053543,0
2016-05-19,43.659,44.049,42.918,43.297,2696733,0
2016-05-20,43.532,44.089,43.386,44.089,3294097,0
2016-05-23,44.02,44.362,43.776,44.059,2333021,0
2016-05-24,44.4,45.134,44.186,44.811,2976326,0
2016-05-25,45.151,46.109,45.035,45.67,2509533,0
2016-05-26,45.767,45.865,45.18,45.494,1761329,0
2016-05-27,45.524,45.914,45.337,45.865,1012100,0
2016-05-31,46.176,46.343,45.533,45.963,2281142,0
2016-06-01,45.337,46.401,44.918,46.264,2320758,0
2016-06-02,46.07,46.168,45.425,45.914,3624656,0
2016-06-03,45.104,45.134,43.738,44.694,2940301,0
2016-06-06,44.888,45.524,44.767,45.134,2841458,0
2016-06-07,45.28,45.347,44.85,44.986,2081572,0
2016-06-08,44.967,45.406,44.733,45.094,1846764,0
2016-06-09,44.625,44.625,43.757,44.195,2365142,0
2016-06-10,43.396,43.445,42.918,43.083,2496129,0
2016-06-13,42.808,43.338,42.55,42.613,2056367,0
2016-06-14,42.485,42.838,41.454,41.681,1995902,0
2016-06-15,41.887,42.661,41.622,41.946,1646420,0
2016-06-16,41.857,41.867,40.347,41.122,2392320,0
2016-06-17,41.288,41.701,41.033,41.398,1914774,0
2016-06-20,42.515,42.898,41.543,41.613,2327486,0
2016-06-21,41.779,41.916,41.043,41.652,1399244,0
2016-06-22,41.769,42.24,41.573,41.759,1636619,0
2016-06-23,42.584,43.622,42.555,43.622,2283854,0
2016-06-24,40.19,41.278,39.24,39.248,4337938,0
2016-06-27,38.542,38.602,36.111,36.248,4892333,0
2016-06-28,37.229,38.131,36.777,38.091,3187388,0
2016-06-29,38.091,39.21,37.915,39.18,3560864,0
2016-06-30,39.554,40.337,39.121,40.337,3216686,0
2016-07-01,39.838,40.327,39.65,39.915,2067804,0
2016-07-05,39.298,39.298,38.069,38.396,1777957,0
2016-07-06,37.934,39.082,37.65,39.043,1775616,0
2016-07-07,39.131,40.132,39.131,39.719,1892457,0
2016-07-08,40.602,41.171,40.249,40.7,1901018,0
2016-07-11,41.004,41.514,40.789,40.808,2178209,0
2016-07-12,41.474,42.156,41.445,42.016,2410158,0
2016-07-13,41.926,42.171,41.464,41.896,1608233,0
2016-07-14,42.838,43.014,42.396,42.76,1537576,0
2016-07-15,43.163,43.163,42.565,42.818,1395766,0
2016-07-18,42.69,43.004,42.535,42.888,1850251,0
2016-07-19,43.447,43.986,42.517,43.927,3540380,0
2016-07-20,44.486,44.721,43.946,44.359,2478166,0
2016-07-21,44.406,44.867,44.104,44.133,1631056,0
2016-07-22,44.29,44.776,44.015,44.584,1355705,0
2016-07-25,44.476,44.692,44.271,44.398,1401698,0
2016-07-26,44.359,44.957,44.309,44.887,1737492,0
2016-07-27,45.065,45.476,44.593,44.711,2031309,0
2016-07-28,44.593,44.927,44.191,44.8,1014805,0
2016-07-29,44.721,44.927,44.265,44.369,1442314,0
2016-08-01,44.506,44.613,43.682,43.77,2041995,0
2016-08-02,43.702,43.946,42.893,43.153,2700861,0
2016-08-03,43.202,44.084,43.202,43.868,2037099,0
2016-08-04,43.809,44.113,43.731,43.966,2117023,0
2016-08-05,44.692,45.417,44.682,45.339,2477690,0
2016-08-08,45.496,45.712,45.015,45.134,1434243,0
2016-08-09,45.211,45.456,45.075,45.191,1675694,0
2016-08-10,45.124,45.162,44.389,44.456,1057748,0
2016-08-11,44.575,44.839,44.309,44.642,1481590,0
2016-08-12,44.094,44.379,43.692,44.319,1319257,0
2016-08-15,44.575,45.261,44.555,45.211,1594899,0
2016-08-16,45.035,45.114,44.603,44.613,2263066,0
2016-08-17,44.456,45.005,44.456,44.79,2194608,0
2016-08-18,44.849,45.084,44.652,45.065,2874875,0
2016-08-19,45.035,45.089,44.379,44.967,8443791,0
2016-08-22,44.858,44.995,44.555,44.877,1474817,0
2016-08-23,45.114,45.486,44.937,44.967,1880979,0
2016-08-24,44.995,45.369,44.8,44.927,1152835,0
2016-08-25,44.82,45.339,44.82,45.181,1098842,0
2016-08-26,45.476,46.005,45.134,45.948,1870605,0
2016-08-29,46.015,46.674,46.015,46.25,1570858,0
2016-08-30,46.457,46.634,46.173,46.535,1363751,0
2016-08-31,46.644,46.683,45.779,46.379,1434458,0
2016-09-01,46.584,46.654,45.693,46.124,998297,0
2016-09-02,46.36,46.693,45.928,46.664,1692729,0
2016-09-06,46.78,46.78,45.653,45.898,1429547,0
2016-09-07,45.938,46.144,45.633,46.084,1447855,0
2016-09-08,46.134,46.408,45.663,46.065,2116440,0
2016-09-09,46.065,46.526,45.29,45.31,2785014,0
2016-09-12,44.839,45.603,44.39,45.476,2787099,0
2016-09-13,44.914,45.555,44.501,45.378,2359038,0
2016-09-14,45.348,45.713,44.894,45.2,1377621,0
2016-09-15,45.27,46.058,45.043,45.989,1697854,0
2016-09-16,46.423,46.423,45.408,45.674,2283709,0
2016-09-19,45.998,46.329,45.476,45.684,928268,0
2016-09-20,46.058,46.167,45.309,45.486,1092647,0
2016-09-21,45.871,46.117,45.378,45.841,1612614,0
2016-09-22,46.058,46.216,45.733,46.068,1005101,0
2016-09-23,45.763,46.67,45.763,46.284,1584422,0
2016-09-26,45.871,45.95,44.994,45.063,1439947,0
2016-09-27,44.817,45.733,44.491,45.674,935456,0
2016-09-28,45.989,47.014,45.763,46.995,2399020,0
2016-09-29,46.846,47.117,45.644,45.96,1937836,0
2016-09-30,46.274,46.945,45.92,46.64,2020051,0
2016-10-03,46.147,46.955,46.077,46.689,1529767,0
2016-10-04,46.354,47.616,46.176,47.181,1970008,0
2016-10-05,47.635,48.906,47.532,48.503,2621591,0
2016-10-06,48.65,48.896,48.004,48.493,1687761,0
2016-10-07,48.414,48.768,47.487,48.275,1853212,0
2016-10-10,48.749,49.034,48.551,48.758,1276088,0
2016-10-11,48.503,48.739,47.537,47.94,2356526,0
2016-10-12,47.912,48.344,47.793,47.912,1199370,0
2016-10-13,47.311,47.367,46.443,47.221,1533144,0
2016-10-14,48.068,48.284,47.387,47.703,1657210,0
2016-10-17,47.703,47.926,47.191,47.367,2098108,0
2016-10-18,48.73,49.813,47.979,49.33,4966276,0
2016-10-19,49.705,51.291,49.458,51.025,4304649,0
2016-10-20,50.858,51.134,50.405,50.897,3388351,0
2016-10-21,50.335,50.907,49.971,50.72,2787345,0
2016-10-24,51.154,51.4,50.838,50.967,1787560,0
2016-10-25,50.986,51.43,50.729,51.054,1810082,0
2016-10-26,50.72,51.405,50.661,51.261,1613465,0
2016-10-27,51.725,51.833,51.094,51.557,2312383,0
2016-10-28,51.647,51.647,50.828,51.271,2585318,0
2016-10-31,51.508,51.666,51.243,51.341,2161299,0
2016-11-01,51.637,51.794,50.513,51.35,1837359,0
2016-11-02,51.084,51.203,49.497,49.685,2820463,0
2016-11-03,50.07,50.453,49.754,49.764,1642561,0
2016-11-04,49.705,50.365,49.094,49.803,1679231,0
2016-11-07,51.203,51.498,50.897,51.251,1464178,0
2016-11-08,51.124,51.484,50.385,51.271,1277046,0
2016-11-09,53.747,54.199,51.36,53.973,4034235,0
2016-11-10,54.258,55.934,54.179,55.58,4530544,0
2016-11-11,55.194,57.344,54.948,56.998,3773901,0
2016-11-14,57.431,58.574,57.096,58.2,3861291,0
2016-11-15,57.6,59.324,57.195,59.314,3690938,0
2016-11-16,58.083,59.117,57.934,58.358,3246487,0
2016-11-17,58.368,59.719,58.294,59.699,3471849,0
2016-11-18,59.738,60.201,59.521,60.161,3513811,0
2016-11-21,60.231,60.497,59.757,60.053,2495523,0
2016-11-22,60.457,61.039,60.133,60.664,1562798,0
2016-11-23,60.989,61.541,60.597,61.276,1432884,0
2016-11-25,61.188,61.304,60.733,61.266,473346,0
2016-11-28,61.088,61.6,60.171,60.251,1589815,0
2016-11-29,60.872,61.404,60.626,60.862,1893195,0
2016-11-30,62.015,63.07,61.966,62.833,3159971,0
2016-12-01,63.09,64.498,63.05,64.203,2156548,0
2016-12-02,63.731,64.794,63.473,64.42,2126066,0
2016-12-05,65.169,65.691,64.538,65.11,2216162,0
2016-12-06,65.415,66.757,64.667,66.717,1773618,0
2016-12-07,66.647,67.692,66.041,67.367,3127029,0
2016-12-08,67.89,69.387,67.072,68.618,2336379,0
2016-12-09,68.54,69.042,68.017,69.024,1956836,0
2016-12-12,68.658,69.427,67.318,67.86,2897174,0
2016-12-13,68.186,68.315,66.683,67.286,2368097,0
2016-12-14,66.723,68.631,65.664,66.782,3503295,0
2016-12-15,67.721,68.463,66.999,67.85,2485109,0
2016-12-16,68.205,68.205,66.92,66.92,4158743,0
2016-12-19,67.226,67.346,66.506,67.138,1721707,0
2016-12-20,67.88,68.577,67.493,67.958,7392858,0
2016-12-21,67.998,68.774,67.633,68.384,1732827,0
2016-12-22,68.404,68.562,67.751,68.255,955678,0
2016-12-23,68.225,68.73,68.068,68.482,434192,0
2016-12-27,68.572,68.898,68.325,68.819,467609,0
2016-12-28,68.848,68.948,67.672,67.87,727669,0
2016-12-29,68.058,68.156,66.703,67.168,1211286,0
2016-12-30,67.543,67.664,66.99,67.356,1045348,0
2017-01-03,68.166,69.095,67.246,68.195,1929677,0
2017-01-04,68.542,68.928,68.265,68.769,1695495,0
2017-01-05,69.095,70.412,67.474,68.769,3173944,0
2017-01-06,69.225,70.203,68.789,69.492,2651148,0
2017-01-09,68.819,69.175,67.988,68.769,1194649,0
2017-01-10,68.394,69.492,68.156,68.838,1547549,0
2017-01-11,68.661,69.105,68.068,69.036,1212361,0
2017-01-12,68.779,69.046,67.483,68.453,995869,0
2017-01-13,68.918,69.778,68.572,69.145,1906123,0
2017-01-17,67.226,67.493,64.191,64.646,3789256,0
2017-01-18,64.824,66.416,64.438,66.316,2376658,0
2017-01-19,66.277,66.673,65.446,65.576,1815271,0
2017-01-20,66.03,66.713,65.783,66.219,2126127,0
2017-01-23,65.703,66.476,65.526,66.297,1146840,0
2017-01-24,66.267,67.148,66.06,66.91,1548267,0
2017-01-25,67.483,68.809,67.256,68.621,1687273,0
2017-01-26,68.572,69.145,68.166,68.809,1373547,0
2017-01-27,68.73,68.769,68.068,68.345,894006,0
2017-01-30,68.018,68.018,66.683,67.346,1171653,0
2017-01-31,67.246,67.85,66.142,66.782,1385796,0
2017-02-01,67.553,68.468,67.029,67.385,1226119,0
2017-02-02,66.663,67.197,66.06,66.526,1780562,0
2017-02-03,67.681,67.948,66.96,67.731,2341910,0
2017-02-06,67.168,68.34,67.088,67.464,1471703,0
2017-02-07,67.771,68.048,66.999,67.493,1366624,0
2017-02-08,66.811,67.069,66.159,66.999,1206909,0
2017-02-09,67.454,68.205,67.019,68.146,1553037,0
2017-02-10,68.404,68.759,67.792,68.225,1713295,0
2017-02-13,68.592,69.818,68.592,69.065,3014547,0
2017-02-14,69.215,71.43,68.978,71.232,2999707,0
2017-02-15,71.904,73.032,71.558,72.429,4175663,0
2017-02-16,72.181,72.285,71.222,71.747,1632131,0
2017-02-17,71.203,71.697,70.787,71.567,1415352,0
2017-02-21,71.904,72.557,71.49,71.854,1282303,0
2017-02-22,71.203,71.984,70.74,71.203,1177518,0
2017-02-23,71.46,71.597,70.688,71.153,1222519,0
2017-02-24,69.995,70.53,67.158,70.412,1567107,0
2017-02-27,70.51,71.034,70.46,70.877,1140351,0
2017-02-28,70.48,70.925,69.877,70.49,1912203,0
2017-03-01,72.537,74.169,72.409,73.753,2865499,0
2017-03-02,74.05,74.109,71.647,71.825,1324878,0
2017-03-03,71.894,72.809,71.587,72.646,2028677,0
2017-03-06,71.894,72.547,71.331,72.439,1213935,0
2017-03-07,72.31,72.686,71.692,71.825,1090051,0
2017-03-08,72.952,73.259,71.49,71.597,2106089,0
2017-03-09,71.954,72.507,71.222,71.677,1226855,0
2017-03-10,72.191,72.191,70.095,71.36,1657882,0
2017-03-13,71.36,71.806,70.875,71.43,855783,0
2017-03-14,70.815,70.973,69.753,70.924,1371858,0
2017-03-15,71.35,71.876,70.359,70.447,1175475,0
2017-03-16,71.122,71.748,70.414,71.321,1312157,0
2017-03-17,71.35,71.46,69.991,70.795,3400097,0
2017-03-20,70.527,70.983,69.882,70.091,1334772,0
2017-03-21,70.517,70.517,65.447,65.845,3331800,0
2017-03-22,65.398,66.936,64.248,66.44,2023070,0
2017-03-23,66.251,67.987,65.914,66.618,1774711,0
2017-03-24,67.154,67.384,65.775,66.698,1469806,0
2017-03-27,65.041,66.301,63.761,66.202,1862438,0
2017-03-28,65.973,67.889,65.775,67.432,1795004,0
2017-03-29,67.333,67.997,66.728,67.293,1143801,0
2017-03-30,67.343,69.039,67.323,68.583,1313578,0
2017-03-31,68.176,68.553,67.699,68.037,1154053,0
2017-04-03,68.195,68.622,66.628,67.899,980261,0
2017-04-04,67.452,68.255,67.283,68.077,957313,0
2017-04-05,68.89,69.148,66.658,66.728,1130094,0
2017-04-06,66.608,67.779,65.954,67.471,1481117,0
2017-04-07,66.787,68.225,66.787,67.601,1297712,0
2017-04-10,67.581,68.007,66.4,66.777,1368191,0
2017-04-11,66.043,66.558,65.389,66.52,1407443,0
2017-04-12,66.768,66.768,65.477,65.597,1554965,0
2017-04-13,65.209,65.944,64.356,64.694,1515432,0
2017-04-17,64.823,66.4,64.238,66.4,2745426,0
2017-04-18,65.259,67.709,64.634,67.174,3836164,0
2017-04-19,68.057,69.158,67.233,67.432,2689355,0
2017-04-20,68.087,68.88,67.709,68.662,2627899,0
2017-04-21,68.355,69.049,67.402,68.166,3385471,0
2017-04-24,70.121,71.003,69.525,69.555,2423844,0
2017-04-25,70.447,70.735,69.506,70.091,2278729,0
2017-04-26,70.001,71.728,69.981,71.013,1948990,0
2017-04-27,71.182,71.192,69.506,70.19,1953350,0
2017-04-28,70.339,71.093,69.991,70.14,3006220,0
2017-05-01,70.487,71.355,70.175,70.914,1505076,0
2017-05-02,70.894,71.222,70.209,70.617,1433751,0
2017-05-03,70.051,71.47,69.734,71.41,1705774,0
2017-05-04,72.333,72.829,71.132,71.37,1974174,0
2017-05-05,71.618,71.658,70.339,71.033,1002257,0
2017-05-08,71.172,71.926,71.003,71.34,1458220,0
2017-05-09,71.598,71.936,70.16,70.647,1317555,0
2017-05-10,70.487,70.919,70.229,70.765,1054508,0
2017-05-11,70.349,70.587,69.118,70.081,1565961,0
2017-05-12,69.506,69.783,68.632,69.545,1713799,0
2017-05-15,69.962,70.567,69.763,70.279,1694906,0
2017-05-16,70.409,70.865,69.803,70.715,1108081,0
2017-05-17,68.662,69.058,66.172,66.738,2491006,0
2017-05-18,66.578,67.739,66.578,67.094,1879055,0
2017-05-19,67.422,68.622,67.273,67.819,2009079,0
2017-05-22,68.097,68.622,67.531,68.097,1573512,0
2017-05-23,68.156,69.525,67.631,69.02,1357711,0
2017-05-24,69.168,69.258,67.859,68.652,1970790,0
2017-05-25,69.068,69.287,68.186,68.523,1417559,0
2017-05-26,68.384,69.118,68.186,68.672,1076579,0
2017-05-30,68.305,68.444,67.333,67.957,1763843,0
2017-05-31,68.087,68.087,66.638,68.017,2465695,0
2017-06-01,68.652,68.692,67.154,68.533,1372668,0
2017-06-02,67.709,68.533,67.094,68.027,1287071,0
2017-06-05,68.087,69.049,67.977,68.563,1231193,0
2017-06-06,67.709,68.365,67.392,67.879,1084135,0
2017-06-07,68.097,68.88,67.947,68.305,1209103,0
2017-06-08,68.265,70.964,68.057,70.229,2245475,0
2017-06-09,71.43,72.581,70.924,72.094,2124124,0
2017-06-12,72.045,72.997,71.529,72.224,2005593,0
2017-06-13,73.677,74.125,73.199,73.548,3179374,0
2017-06-14,72.98,74.185,72.273,73.936,2182846,0
2017-06-15,73.349,74.434,73.329,73.757,1609519,0
2017-06-16,73.837,74.683,73.518,73.797,4607803,0
2017-06-19,74.314,74.972,74.105,74.295,1367643,0
2017-06-20,74.095,74.115,72.801,72.96,1814736,0
2017-06-21,73.269,73.398,71.641,72.005,1866692,0
2017-06-22,72.005,72.084,70.83,71.108,2152636,0
2017-06-23,71.566,71.646,70.163,70.541,2155029,0
2017-06-26,70.72,71.437,70.153,70.76,1380064,0
2017-06-27,71.387,72.453,70.939,71.487,1479190,0
2017-06-28,72.154,72.632,71.606,71.626,2839181,0
2017-06-29,73.458,74.643,71.815,72.473,2196622,0
2017-06-30,72.781,73.349,72.144,72.921,1421665,0
2017-07-03,73.588,74.603,73.329,74.066,653480,0
2017-07-05,74.285,74.384,73.319,74.105,1283193,0
2017-07-06,74.225,74.723,73.647,73.807,1145813,0
2017-07-07,74.514,74.653,73.438,74.344,976939,0
2017-07-10,74.056,75.111,73.886,74.802,1265308,0
2017-07-11,74.862,75.39,74.404,74.902,1556959,0
2017-07-12,74.593,75.011,74.275,74.563,1301361,0
2017-07-13,74.782,74.962,74.364,74.772,1880854,0
2017-07-14,73.807,74.304,72.871,73.936,1613784,0
2017-07-17,73.827,74.339,73.319,74.195,2028383,0
2017-07-18,72.682,73.777,72.074,72.731,2375045,0
2017-07-19,73.08,73.239,71.586,72.174,2450470,0
2017-07-20,72.273,72.96,71.835,72.114,1948724,0
2017-07-21,71.795,72.592,71.407,72.144,1940215,0
2017-07-24,72.184,73.189,72.184,72.96,1620158,0
2017-07-25,74.414,74.872,73.448,73.807,1941466,0
2017-07-26,74.195,74.28,72.064,72.214,1633420,0
2017-07-27,72.343,72.343,70.8,71.696,1781942,0
2017-07-28,71.706,72.094,70.87,71.666,990203,0
2017-07-31,71.706,72.711,71.706,71.995,1680717,0
2017-08-01,72.642,72.771,71.606,71.995,1847995,0
2017-08-02,71.895,72.413,71.736,72.174,1546540,0
2017-08-03,72.263,73.02,72.174,72.522,2104407,0
2017-08-04,73.209,74.444,73.135,73.538,1073805,0
2017-08-07,73.578,73.906,73.01,73.11,712920,0
2017-08-08,72.98,74.434,72.801,73.14,1443247,0
2017-08-09,72.512,72.975,71.527,72.154,1101973,0
2017-08-10,71.666,71.795,70.053,70.501,1820537,0
2017-08-11,70.431,70.919,69.555,69.904,1388935,0
2017-08-14,70.83,71.591,70.641,71.357,1259619,0
2017-08-15,72.184,72.96,71.566,71.626,991504,0
2017-08-16,71.995,72.463,71.108,71.347,1301413,0
2017-08-17,71.039,71.447,69.087,69.177,1169019,0
2017-08-18,68.858,69.794,68.58,69.067,1530213,0
2017-08-21,69.107,69.207,68.149,68.47,1201809,0
2017-08-22,68.868,69.685,68.789,69.545,1373118,0
2017-08-23,69.008,70.332,68.759,69.804,705591,0
2017-08-24,70.083,70.551,69.834,70.063,884807,0
2017-08-25,70.262,70.641,69.973,70.013,727845,0
2017-08-28,70.232,70.282,68.689,68.938,1527691,0
2017-08-29,67.962,68.629,67.375,68.291,1715443,0
2017-08-30,68.43,68.878,68.241,68.351,1798694,0
2017-08-31,68.759,68.764,67.803,67.952,1914681,0
2017-09-01,68.171,69.456,68.032,68.998,1727667,0
2017-09-05,68.301,68.301,66.25,66.449,2417748,0
2017-09-06,66.857,67.116,66.349,66.588,1472395,0
2017-09-07,66.419,66.482,63.761,64.179,2044777,0
2017-09-08,64.069,64.896,64.02,64.438,1711128,0
2017-09-11,65.403,66.748,65.304,66.459,2623799,0
2017-09-12,67.743,69.525,67.544,68.898,2578044,0
2017-09-13,68.649,68.769,67.853,68.48,2907159,0
2017-09-14,68.71,68.92,68.05,68.18,1673301,0
2017-09-15,67.98,69.11,67.83,69.09,2822360,0
2017-09-18,69.38,70.76,69.2,70.68,1588138,0
2017-09-19,70.76,71.87,70.44,71.84,1470211,0
2017-09-20,71.98,72.7,70.84,72.53,2112977,0
2017-09-21,72.6,73.45,72.43,73.33,1272407,0
2017-09-22,72.81,73.54,72.465,73.42,1023469,0
2017-09-25,73.24,73.94,73,73.62,1306795,0
2017-09-26,73.8,74.18,73.43,73.78,1334075,0
2017-09-27,75,75.98,74.52,75.12,2020942,0
2017-09-28,75.29,75.61,74.59,75.52,1416104,0
2017-09-29,75.6,76.76,75.47,76.26,970408,0
2017-10-02,76.36,76.75,75.83,76.65,1568106,0
2017-10-03,76.63,76.73,75.61,76.17,1643743,0
2017-10-04,76.17,76.6642,75.18,75.3,1604406,0
2017-10-05,75.67,77.05,75.03,77,2064291,0
2017-10-06,77.37,77.95,76.72,76.92,1730554,0
2017-10-09,77.09,77.17,76.28,76.41,1077907,0
2017-10-10,76.66,77.33,76.42,76.95,1120239,0
2017-10-11,76.69,76.96,76.24,76.57,854068,0
2017-10-12,76.73,76.87,75.73,75.83,1337225,0
2017-10-13,75.72,76.05,74.885,75.55,1287829,0
2017-10-16,75.61,76.14,74.97,75.34,2315745,0
2017-10-17,76.03,76.81,74.66,74.8,2615935,0
2017-10-18,75.53,76.76,74.83,76.57,2010551,0
2017-10-19,75.84,77.61,75.29,77.48,1832679,0
2017-10-20,78.5,79.2,78.23,79.07,2181456,0
2017-10-23,79.13,79.22,78.45,78.54,2230051,0
2017-10-24,79,80.04,78.99,79.56,1959941,0
2017-10-25,80.22,80.25,78.34,78.88,1329845,0
2017-10-26,79.12,80.005,79.12,79.71,1313259,0
2017-10-27,79.35,80,79.19,79.79,965401,0
2017-10-30,79.22,79.58,78.39,78.82,955984,0
2017-10-31,78.64,79.48,78.46,78.57,1206367,0
2017-11-01,79.08,79.78,78.39,78.45,1161243,0
2017-11-02,78.45,79.92,78.1,79.44,1484196,0
2017-11-03,79.2,80.25,79.04,79.75,1584339,0
2017-11-06,79.51,79.72,78.87,79.54,1124402,0
2017-11-07,79.49,79.71,77.02,77.16,1606671,0
2017-11-08,76.68,76.88,75.57,76.14,1980854,0
2017-11-09,75.45,76.3,74.34,75.28,1393162,0
2017-11-10,75.55,76.22,74.89,74.93,1165647,0
