Date,Open,High,Low,Close,Volume,OpenInt
1993-08-12,5.4197,5.4197,5.1153,5.3437,9452965,0
1993-08-13,5.3229,5.3229,5.1846,5.1846,923006,0
1993-08-16,5.1846,5.2332,5.1568,5.2332,403788,0
1993-08-17,5.2332,5.2745,5.2054,5.2537,394105,0
1993-08-18,5.2537,5.2537,5.2537,5.2537,338922,0
1993-08-19,5.2537,5.2537,5.1568,5.1568,295728,0
1993-08-20,5.1846,5.2537,5.1846,5.2054,390640,0
1993-08-23,5.2054,5.2537,5.1846,5.2332,242418,0
1993-08-24,5.2332,5.3022,5.2332,5.3022,169318,0
1993-08-25,5.2537,5.2537,5.2332,5.2332,74112,0
1993-08-26,5.2332,5.3437,5.2332,5.3437,130312,0
1993-08-27,5.3437,5.3437,5.2537,5.2745,86393,0
1993-08-30,5.2537,5.3229,5.2537,5.2745,51575,0
1993-08-31,5.2745,5.3923,5.2745,5.3713,106184,0
1993-09-01,5.3923,5.4197,5.3437,5.3437,102281,0
1993-09-02,5.4197,5.4197,5.3713,5.4197,157184,0
1993-09-03,5.3923,5.5305,5.3923,5.4615,129154,0
1993-09-07,5.4406,5.5305,5.4406,5.489,121065,0
1993-09-08,5.5305,5.5583,5.4197,5.4197,199511,0
1993-09-09,5.4197,5.5583,5.4197,5.4615,53745,0
1993-09-10,5.4406,5.697,5.4406,5.6484,176976,0
1993-09-13,5.5791,5.6066,5.5583,5.6066,181452,0
1993-09-14,5.51,5.5305,5.4406,5.51,91739,0
1993-09-15,5.51,5.51,5.4406,5.51,117309,0
1993-09-16,5.5583,5.5583,5.489,5.5583,64144,0
1993-09-17,5.5305,5.6276,5.51,5.6276,81624,0
1993-09-20,5.572,5.6206,5.5514,5.5514,11123,0
1993-09-21,5.593,5.593,5.5237,5.572,206591,0
1993-09-22,5.5514,5.6206,5.5237,5.6206,39584,0
1993-09-23,5.593,5.593,5.5237,5.572,36841,0
1993-09-24,5.5514,5.6692,5.5514,5.6692,191421,0
1993-09-27,5.6692,5.925,5.6692,5.9047,487869,0
1993-09-28,5.8766,5.9461,5.8283,5.925,260619,0
1993-09-29,5.925,6.0637,5.925,5.925,594628,0
1993-09-30,5.9047,5.925,5.8283,5.8561,99683,0
1993-10-01,5.8561,5.925,5.8561,5.8561,22828,0
1993-10-04,5.8283,5.8283,5.6898,5.7382,19937,0
1993-10-05,5.7382,5.8073,5.7107,5.7382,63280,0
1993-10-06,5.6898,5.8561,5.6898,5.8283,236636,0
1993-10-07,5.7867,5.925,5.7867,5.8561,29182,0
1993-10-08,5.9047,6.5827,5.9047,6.4444,897580,0
1993-10-11,6.3958,6.4929,6.3958,6.3958,639416,0
1993-10-12,6.3958,6.8665,6.3958,6.7698,511558,0
1993-10-13,6.8181,6.8181,6.6798,6.6798,40164,0
1993-10-14,6.6798,6.6798,6.6798,6.6798,39725,0
1993-10-15,6.6798,6.9151,6.6798,6.8181,144902,0
1993-10-18,6.7976,6.8873,6.6798,6.7976,34095,0
1993-10-19,6.7492,6.7492,6.5827,6.5827,125253,0
1993-10-20,6.5827,6.6105,6.4169,6.562,102281,0
1993-10-21,6.5132,6.5132,6.4651,6.4929,23255,0
1993-10-22,6.4651,6.6798,6.4651,6.5827,116292,0
1993-10-25,6.562,6.6312,6.4444,6.5342,34673,0
1993-10-26,6.4444,6.4444,6.375,6.375,19505,0
1993-10-27,6.299,6.3267,6.2783,6.299,88414,0
1993-10-28,6.299,6.3958,6.2092,6.3958,54469,0
1993-10-29,6.4444,6.5132,6.3958,6.5132,162095,0
1993-11-01,6.4929,6.5342,6.4651,6.5342,17624,0
1993-11-02,6.4929,6.5342,6.4651,6.5132,49696,0
1993-11-03,6.5132,6.5827,6.4929,6.5827,168737,0
1993-11-04,6.562,6.562,6.3475,6.3475,193157,0
1993-11-05,6.3475,6.5827,6.3475,6.5342,240683,0
1993-11-08,6.5827,6.7492,6.5342,6.7492,118895,0
1993-11-09,6.8181,6.8665,6.7492,6.7492,139269,0
1993-11-10,6.7004,6.7004,6.6312,6.6312,4912,0
1993-11-11,6.5827,6.5827,6.4651,6.5342,69204,0
1993-11-12,6.5827,6.5827,6.5342,6.562,50851,0
1993-11-15,6.5132,6.5132,6.299,6.4929,99683,0
1993-11-16,6.4651,6.4651,6.3475,6.375,8811,0
1993-11-17,6.3267,6.3475,6.1397,6.1814,137822,0
1993-11-18,6.1123,6.1397,5.8561,5.925,224358,0
1993-11-19,5.925,5.9461,5.8561,5.925,130165,0
1993-11-22,5.9047,5.9047,5.8766,5.9047,37705,0
1993-11-23,5.9047,5.925,5.8283,5.8561,117887,0
1993-11-24,5.8073,5.9047,5.7867,5.8561,208901,0
1993-11-26,5.8561,5.8561,5.8283,5.8283,13725,0
1993-11-29,5.8766,5.925,5.8073,5.8283,69632,0
1993-11-30,5.8073,6.1123,5.8073,6.1123,117450,0
1993-12-01,6.0637,6.0637,5.8766,5.9461,84945,0
1993-12-02,5.9666,5.9666,5.8973,5.9666,20370,0
1993-12-03,5.9184,5.9184,5.849,5.9184,25136,0
1993-12-06,5.849,5.9875,5.849,5.9875,138542,0
1993-12-07,5.9875,6.0151,5.9184,6.0151,16329,0
1993-12-08,6.0151,6.0151,5.9184,5.9184,19505,0
1993-12-09,5.9184,5.9875,5.9184,5.9461,37850,0
1993-12-10,5.9875,5.9875,5.9184,5.9666,105464,0
1993-12-13,5.9875,5.9875,5.9184,5.9666,185789,0
1993-12-14,5.9666,5.9666,5.6832,5.6832,121930,0
1993-12-15,5.6344,5.9184,5.5583,5.9184,295874,0
1993-12-16,5.9184,6.1606,5.9184,6.0151,86536,0
1993-12-17,6.0637,6.0637,5.9666,5.9666,42907,0
1993-12-20,5.9666,6.0151,5.9461,5.9666,39444,0
1993-12-21,6.0151,6.0151,5.8212,5.87,172639,0
1993-12-22,5.9184,5.9461,5.9184,5.9184,11992,0
1993-12-23,5.9461,6.0151,5.9184,5.9184,36841,0
1993-12-27,5.9184,5.9184,5.9184,5.9184,36117,0
1993-12-28,5.9666,6.0842,5.9666,6.0842,172639,0
1993-12-29,6.0637,6.0842,6.0151,6.0359,285030,0
1993-12-30,6.0151,6.0151,5.9184,6.0151,115574,0
1993-12-31,6.0359,6.0842,5.9461,6.0842,40454,0
1994-01-03,6.0359,6.0359,5.8212,5.8212,59376,0
1994-01-04,5.87,5.9184,5.87,5.8973,194309,0
1994-01-05,5.8973,5.8973,5.7037,5.7313,34673,0
1994-01-06,5.7313,5.7313,5.6832,5.7037,40598,0
1994-01-07,5.6832,5.6832,5.4681,5.5167,170186,0
1994-01-10,5.5167,5.5583,5.5167,5.5378,98526,0
1994-01-11,5.5378,5.6551,5.5167,5.5861,64434,0
1994-01-12,5.6344,5.7313,5.6344,5.6832,94190,0
1994-01-13,5.7037,5.7313,5.7037,5.7313,48685,0
1994-01-14,5.7521,5.7521,5.6832,5.6832,33083,0
1994-01-17,5.7313,5.7313,5.5378,5.5378,5056,0
1994-01-18,5.4681,5.5378,5.4197,5.489,164980,0
1994-01-19,5.4406,5.5378,5.4406,5.5378,90151,0
1994-01-20,5.5861,5.6344,5.5583,5.6066,310749,0
1994-01-21,5.5861,5.6066,5.5583,5.5583,552592,0
1994-01-24,5.5583,5.5861,5.5378,5.5583,271598,0
1994-01-25,5.5583,5.5583,5.4197,5.489,254985,0
1994-01-26,5.4406,5.5378,5.4406,5.489,132477,0
1994-01-27,5.5167,5.5583,5.4681,5.5583,190699,0
1994-01-28,5.5583,5.5583,5.489,5.489,154290,0
1994-01-31,5.5378,5.5583,5.5167,5.5583,195609,0
1994-02-01,5.5378,5.5861,5.5167,5.5583,201532,0
1994-02-02,5.5583,5.5861,5.5583,5.5861,133487,0
1994-02-03,5.5583,5.5861,5.5378,5.5583,82780,0
1994-02-04,5.6066,5.6066,5.4681,5.4681,98671,0
1994-02-07,5.4406,5.5378,5.4406,5.5378,23255,0
1994-02-08,5.5378,5.5378,5.4681,5.5378,82636,0
1994-02-09,5.5378,5.5861,5.489,5.5583,204714,0
1994-02-10,5.5583,5.6344,5.5583,5.5861,215107,0
1994-02-11,5.5861,5.7037,5.5861,5.7037,65589,0
1994-02-14,5.6551,5.87,5.6551,5.849,220314,0
1994-02-15,5.849,5.849,5.8009,5.8009,125398,0
1994-02-16,5.8009,5.849,5.8009,5.849,45795,0
1994-02-17,5.8973,6.0842,5.8973,6.0842,223350,0
1994-02-18,6.1123,6.2505,6.1123,6.1814,203696,0
1994-02-22,6.2298,6.3958,6.2298,6.3475,83216,0
1994-02-23,6.299,6.3475,6.2505,6.3475,139269,0
1994-02-24,6.299,6.299,6.1123,6.1123,122800,0
1994-02-25,6.1606,6.1606,6.1123,6.1329,104016,0
1994-02-28,6.1123,6.2783,6.1123,6.2783,90288,0
1994-03-01,6.2505,6.2505,6.1329,6.2298,164260,0
1994-03-02,6.1814,6.2021,6.1123,6.1123,126410,0
1994-03-03,6.0359,6.1123,6.0151,6.1123,45940,0
1994-03-04,6.1123,6.1123,6.0637,6.1123,4765,0
1994-03-07,6.1123,6.1606,6.0842,6.1606,52443,0
1994-03-08,6.1606,6.2298,6.1123,6.1123,27594,0
1994-03-09,6.0842,6.0842,5.9184,5.9875,23980,0
1994-03-10,6.0151,6.1606,6.0151,6.0637,9387,0
1994-03-11,6.1123,6.1123,5.9875,6.0842,40164,0
1994-03-14,6.0842,6.2021,5.9666,6.2021,46955,0
1994-03-15,6.1606,6.1606,6.0359,6.1123,85091,0
1994-03-16,6.1329,6.1329,6.0637,6.0842,14303,0
1994-03-17,6.0842,6.2505,6.0842,6.2298,146489,0
1994-03-18,6.2505,6.299,6.1606,6.2505,84657,0
1994-03-21,6.2505,6.3475,6.2021,6.3475,180584,0
1994-03-22,6.3475,6.3475,6.299,6.299,109076,0
1994-03-23,6.3475,6.4651,6.3475,6.4651,48110,0
1994-03-24,6.4651,6.4651,6.3682,6.4651,54318,0
1994-03-25,6.4169,6.4651,6.4169,6.4651,6933,0
1994-03-28,6.4444,6.4444,6.299,6.3475,52730,0
1994-03-29,6.3475,6.3475,6.0083,6.0567,213665,0
1994-03-30,6.0292,6.0292,5.7659,5.9113,258598,0
1994-03-31,5.932,5.9598,5.8145,5.835,136522,0
1994-04-04,5.7867,5.8145,5.5237,5.7659,354666,0
1994-04-05,5.8145,5.8145,5.7175,5.8145,80036,0
1994-04-06,5.835,6.1535,5.835,6.1535,38427,0
1994-04-07,6.2021,6.4444,6.2021,6.4444,70359,0
1994-04-08,6.4444,6.4444,6.223,6.223,16613,0
1994-04-11,6.2714,6.4444,6.2505,6.4444,87836,0
1994-04-12,6.4169,6.4929,6.3475,6.3475,149523,0
1994-04-13,6.299,6.299,6.1049,6.1049,41898,0
1994-04-14,6.1535,6.2021,6.0567,6.0567,35974,0
1994-04-15,6.0567,6.1744,6.0567,6.1535,212226,0
1994-04-18,6.1049,6.2021,6.1049,6.2021,6933,0
1994-04-19,6.2021,6.2505,6.126,6.2021,24270,0
1994-04-20,6.1535,6.1535,6.1049,6.1535,66169,0
1994-04-21,6.1535,6.1744,6.1535,6.1535,44061,0
1994-04-22,6.1535,6.1744,6.126,6.1744,14303,0
1994-04-25,6.126,6.3198,6.126,6.3198,24130,0
1994-04-26,6.3475,6.3475,6.2714,6.2714,4478,0
1994-04-28,6.2714,6.3475,6.2505,6.3475,254985,0
1994-04-29,6.3475,6.3475,6.299,6.3475,176544,0
1994-05-02,6.3475,6.3475,6.299,6.299,15314,0
1994-05-03,6.2505,6.2714,6.223,6.2714,20224,0
1994-05-04,6.2714,6.299,6.2021,6.2505,19505,0
1994-05-05,6.299,6.299,6.223,6.2505,6070,0
1994-05-06,6.2505,6.299,6.223,6.2505,21672,0
1994-05-09,6.2505,6.3682,6.2505,6.3475,195319,0
1994-05-10,6.3682,6.6382,6.3475,6.6105,55624,0
1994-05-11,6.6105,6.7351,6.6105,6.7351,284167,0
1994-05-12,6.7837,6.8041,6.7351,6.7556,163971,0
1994-05-13,6.7556,6.8041,6.7556,6.8041,66889,0
1994-05-16,6.7837,6.8041,6.7837,6.7837,21234,0
1994-05-17,6.7837,6.8041,6.7076,6.7076,130165,0
1994-05-18,6.8319,6.8805,6.6105,6.7837,102428,0
1994-05-19,6.7351,6.7351,6.6866,6.6866,29764,0
1994-05-20,6.6382,6.7351,6.6105,6.6866,38716,0
1994-05-23,6.6382,6.7351,6.5827,6.7351,22101,0
1994-05-24,6.6866,6.7837,6.6588,6.7837,50416,0
1994-05-25,6.8041,6.8528,6.7556,6.8041,8379,0
1994-05-26,6.8041,6.8041,6.7351,6.7351,40164,0
1994-05-27,6.7076,6.8041,6.7076,6.8041,46955,0
1994-05-31,6.8041,6.8041,6.6382,6.6382,55477,0
1994-06-01,6.6866,6.7837,6.6866,6.6866,56634,0
1994-06-02,6.7351,6.7837,6.7076,6.7556,8525,0
1994-06-03,6.8041,6.8319,6.7351,6.7351,18347,0
1994-06-06,6.6866,6.8041,6.6866,6.8041,96647,0
1994-06-07,6.8528,6.8805,6.8041,6.8805,15460,0
1994-06-08,6.8805,6.8805,6.8319,6.8319,34095,0
1994-06-09,6.7837,6.8041,6.7351,6.7837,19505,0
1994-06-10,6.7351,6.7837,6.6866,6.6866,9247,0
1994-06-13,6.6382,6.6866,6.5827,6.6588,38427,0
1994-06-14,6.6588,6.6866,6.5827,6.6866,15888,0
1994-06-15,6.7351,6.7351,6.6382,6.6382,12137,0
1994-06-16,6.6866,6.7351,6.6588,6.7351,38570,0
1994-06-17,6.7351,6.7351,6.6105,6.6105,131464,0
1994-06-20,6.5827,6.5827,6.3613,6.4097,101415,0
1994-06-21,6.4581,6.4581,6.3821,6.4097,5201,0
1994-06-22,6.4581,6.4858,6.3821,6.4858,31498,0
1994-06-23,6.4858,6.4858,6.2092,6.2092,23120,0
1994-06-24,6.2092,6.2092,6.1881,6.1881,53163,0
1994-06-27,6.1881,6.1881,6.1123,6.1329,15026,0
1994-06-28,6.1329,6.1468,6.0083,6.0359,217135,0
1994-06-29,6.0359,6.0637,5.9875,5.9875,101276,0
1994-06-30,5.9875,6.0637,5.9389,5.9389,95491,0
1994-07-01,5.9875,6.0842,5.9875,6.0842,74831,0
1994-07-05,6.1123,6.2366,6.0359,6.0842,68911,0
1994-07-06,6.0637,6.0637,5.8145,6.0359,81335,0
1994-07-07,5.9875,6.1329,5.9875,6.1329,88271,0
1994-07-08,6.0842,6.1606,6.0842,6.1606,74831,0
1994-07-11,6.1881,6.1881,6.1123,6.1606,29328,0
1994-07-12,6.1123,6.1329,6.1123,6.1329,17190,0
1994-07-13,6.1329,6.1329,6.0842,6.1329,76421,0
1994-07-14,6.1606,6.2851,6.1606,6.2851,66459,0
1994-07-15,6.2851,6.4373,6.2851,6.4097,55767,0
1994-07-18,6.3821,6.3821,6.3335,6.3335,98383,0
1994-07-19,6.2851,6.2851,6.2366,6.2574,92459,0
1994-07-20,6.2366,6.2851,6.2366,6.2366,101707,0
1994-07-21,6.2505,6.4373,6.2366,6.4097,4973307,0
1994-07-22,6.4373,6.4373,6.3127,6.3335,539013,0
1994-07-25,6.3613,6.4581,6.3127,6.4373,368106,0
1994-07-26,6.4373,6.6105,6.4233,6.4373,819277,0
1994-07-27,6.4373,6.4858,6.3821,6.4581,50416,0
1994-07-28,6.4373,6.4581,6.3335,6.4373,141576,0
1994-07-29,6.4581,6.562,6.4581,6.5342,294278,0
1994-08-01,6.5342,6.5827,6.4097,6.4097,66889,0
1994-08-02,6.3821,6.4858,6.3821,6.3821,24850,0
1994-08-03,6.4858,6.5067,6.3127,6.3127,40739,0
1994-08-04,6.3335,6.3821,6.2366,6.3821,79893,0
1994-08-05,6.3821,6.4097,6.3127,6.3613,210925,0
1994-08-08,6.4373,6.4373,6.3613,6.4373,200087,0
1994-08-09,6.4097,6.4858,6.3821,6.4097,111674,0
1994-08-10,6.4581,6.5067,6.4581,6.5067,94913,0
1994-08-11,6.5067,6.5067,6.4097,6.4097,18060,0
1994-08-12,6.4097,6.4581,6.4097,6.4581,69922,0
1994-08-15,6.4581,6.4858,6.4373,6.4858,56487,0
1994-08-16,6.4858,6.5342,6.4373,6.5342,53453,0
1994-08-17,6.5342,6.5342,6.4581,6.5342,95638,0
1994-08-18,6.5342,6.562,6.4373,6.4581,88126,0
1994-08-19,6.4858,6.5067,6.3127,6.3821,101853,0
1994-08-22,6.3821,6.4581,6.3821,6.4581,12569,0
1994-08-23,6.4373,6.4373,6.3335,6.3335,80754,0
1994-08-24,6.3335,6.4581,6.3335,6.4373,54318,0
1994-08-25,6.4097,6.562,6.3613,6.4373,74831,0
1994-08-26,6.4097,6.4858,6.4097,6.4373,19359,0
1994-08-29,6.4858,6.5342,6.3821,6.5342,63706,0
1994-08-30,6.4858,6.6312,6.4858,6.6105,44208,0
1994-08-31,6.6312,6.6866,6.562,6.5827,135941,0
1994-09-01,6.4858,6.5342,6.4858,6.5067,13580,0
1994-09-02,6.5067,6.562,6.4858,6.562,18494,0
1994-09-06,6.562,6.562,6.5067,6.562,16613,0
1994-09-07,6.562,6.5827,6.5067,6.5827,32943,0
1994-09-08,6.5827,6.5827,6.4858,6.5342,70062,0
1994-09-09,6.562,6.6105,6.5342,6.562,113408,0
1994-09-12,6.5827,6.5827,6.562,6.5827,24559,0
1994-09-13,6.5827,6.5827,6.3821,6.4373,98817,0
1994-09-14,6.3821,6.4097,6.2366,6.2851,176105,0
1994-09-15,6.3127,6.4097,6.3127,6.3613,241407,0
1994-09-16,6.3613,6.4581,6.3335,6.4097,86679,0
1994-09-19,6.4581,6.5342,6.3821,6.5342,37562,0
1994-09-20,6.5342,6.5342,6.3821,6.3821,15603,0
1994-09-21,6.3821,6.4858,6.3821,6.4373,24850,0
1994-09-22,6.4097,6.4373,6.4097,6.4097,81480,0
1994-09-23,6.4097,6.4581,6.3821,6.4373,32072,0
1994-09-26,6.4858,6.5067,6.4306,6.4306,147934,0
1994-09-27,6.4306,6.4306,6.3335,6.3821,150967,0
1994-09-28,6.4306,6.4306,6.3543,6.3543,37705,0
1994-09-29,6.3821,6.4097,6.3543,6.4097,97223,0
1994-09-30,6.4581,6.4581,6.3821,6.4306,182316,0
1994-10-03,6.4306,6.5342,6.4306,6.4858,101853,0
1994-10-04,6.4581,6.4858,5.8766,6.126,1267127,0
1994-10-05,6.126,6.1814,6.05,6.0778,290962,0
1994-10-06,6.1049,6.1814,6.0778,6.1814,138976,0
1994-10-07,6.2574,6.2783,6.1049,6.2574,202110,0
1994-10-10,6.2574,6.2783,6.2021,6.2783,116442,0
1994-10-11,6.2783,6.3821,6.2783,6.3821,247187,0
1994-10-12,6.3543,6.3821,6.1814,6.2298,250365,0
1994-10-13,6.2783,6.2783,6.1814,6.2021,119184,0
1994-10-14,6.1535,6.2021,6.0778,6.126,22682,0
1994-10-17,6.1814,6.2298,6.1814,6.1814,23255,0
1994-10-18,6.1814,6.2783,6.1814,6.2298,146346,0
1994-10-19,6.2574,6.3059,6.2574,6.2783,237217,0
1994-10-20,6.2783,6.3335,6.2783,6.3059,194020,0
1994-10-21,6.2574,6.2783,6.2298,6.2298,269578,0
1994-10-24,6.2574,6.2783,6.2298,6.2574,75125,0
1994-10-25,6.2298,6.2574,6.1814,6.2298,63135,0
1994-10-26,6.2298,6.2574,6.2021,6.2021,527885,0
1994-10-27,6.2021,6.2298,6.2021,6.2021,7513,0
1994-10-28,6.2298,6.2783,6.1535,6.1814,200668,0
1994-10-31,6.126,6.126,6.0292,6.05,113987,0
1994-11-01,6.05,6.05,5.8766,5.953,274200,0
1994-11-02,5.953,6.0013,5.925,5.925,4335,0
1994-11-03,5.9738,5.9738,5.7729,5.849,64434,0
1994-11-04,5.849,5.849,5.7729,5.849,72957,0
1994-11-07,5.849,5.8973,5.8283,5.8283,39153,0
1994-11-08,5.8283,5.8283,5.8009,5.8009,418236,0
1994-11-09,5.8283,5.8283,5.7521,5.7521,34388,0
1994-11-10,5.7244,5.7244,5.6758,5.6758,373740,0
1994-11-11,5.6484,5.6484,5.4961,5.6206,89133,0
1994-11-14,5.6758,5.6758,5.6206,5.6758,73387,0
1994-11-15,5.697,5.697,5.572,5.6206,231873,0
1994-11-16,5.572,5.6206,5.572,5.572,110229,0
1994-11-17,5.572,5.5996,5.4681,5.4681,69489,0
1994-11-18,5.4681,5.4681,5.3713,5.4681,208608,0
1994-11-21,5.5237,5.5237,5.4197,5.4197,152125,0
1994-11-22,5.4197,5.4475,5.2192,5.2398,267840,0
1994-11-23,5.2192,5.5996,5.2192,5.4475,193298,0
1994-11-25,5.4475,5.5237,5.4475,5.5237,136811,0
1994-11-28,5.4681,5.5237,5.4197,5.4681,124390,0
1994-11-29,5.4475,5.4681,5.4475,5.4681,65299,0
1994-11-30,5.4681,5.4961,5.4475,5.4961,37417,0
1994-12-01,5.4475,5.4681,5.4197,5.4475,247040,0
1994-12-02,5.4475,5.4961,5.4197,5.4961,236347,0
1994-12-05,5.4961,5.572,5.4197,5.4681,162384,0
1994-12-06,5.4681,5.5237,5.2952,5.316,128431,0
1994-12-07,5.3713,5.4197,5.3437,5.4197,85956,0
1994-12-08,5.4681,5.5237,5.4681,5.4961,115866,0
1994-12-09,5.4961,5.6484,5.4961,5.6484,96505,0
1994-12-12,5.7521,5.8009,5.7244,5.7729,210057,0
1994-12-13,5.7729,5.849,5.7729,5.849,129154,0
1994-12-14,5.849,5.8766,5.7729,5.8283,49983,0
1994-12-15,5.8283,5.9738,5.8283,5.9738,157760,0
1994-12-16,6.0292,6.126,6.0292,6.1049,106620,0
1994-12-19,6.1049,6.1535,6.0778,6.1535,29182,0
1994-12-20,6.2021,6.2021,6.0778,6.0778,87984,0
1994-12-21,6.1049,6.126,5.9738,6.0013,442362,0
1994-12-22,6.0292,6.0778,6.0013,6.05,26726,0
1994-12-23,6.0292,6.1606,6.0083,6.1606,27594,0
1994-12-27,6.1606,6.1606,6.0567,6.0842,141869,0
1994-12-28,6.0842,6.0842,6.0083,6.0083,78589,0
1994-12-29,6.0083,6.0292,5.8283,5.925,59228,0
1994-12-30,5.8766,6.1881,5.8283,6.1881,276800,0
1995-01-03,6.1881,6.1881,6.0083,6.0083,123091,0
1995-01-04,5.9807,6.0083,5.925,6.0083,110808,0
1995-01-05,6.0083,6.0083,5.8009,5.8283,73387,0
1995-01-06,5.8766,5.925,5.849,5.9047,62847,0
1995-01-09,5.953,5.9807,5.8283,5.8283,31639,0
1995-01-10,5.8283,5.9047,5.8283,5.8766,16329,0
1995-01-11,5.9047,5.925,5.8009,5.8283,97946,0
1995-01-12,5.8009,5.8009,5.7729,5.7729,37562,0
1995-01-13,5.7729,5.8009,5.7244,5.7729,75557,0
1995-01-16,5.8283,5.849,5.697,5.697,133777,0
1995-01-17,5.7244,5.8009,5.697,5.8009,18781,0
1995-01-18,5.849,5.849,5.7729,5.7729,25136,0
1995-01-19,5.7729,5.7729,5.7244,5.7244,335890,0
1995-01-20,5.7729,5.7729,5.6692,5.6692,201532,0
1995-01-23,5.7244,5.7244,5.5167,5.5167,21954,0
1995-01-24,5.5651,5.697,5.5651,5.593,177840,0
1995-01-25,5.593,5.6414,5.5445,5.5651,62847,0
1995-01-26,5.5651,5.5651,5.5445,5.5445,274925,0
1995-01-27,5.5651,5.5651,5.5445,5.5651,54898,0
1995-01-30,5.5651,5.5651,5.4615,5.5167,36981,0
1995-01-31,5.5167,5.5167,5.489,5.489,30628,0
1995-02-01,5.5445,5.5445,5.4615,5.489,56053,0
1995-02-02,5.5167,5.5445,5.4406,5.4615,59953,0
1995-02-03,5.4406,5.4406,5.1568,5.3094,913759,0
1995-02-06,5.2813,5.2813,5.2332,5.2813,367959,0
1995-02-07,5.2813,5.4406,5.2813,5.3575,546672,0
1995-02-08,5.3575,5.5445,5.3575,5.489,638545,0
1995-02-09,5.5167,5.5651,5.5167,5.5651,230574,0
1995-02-10,5.6206,5.7244,5.5651,5.6206,177118,0
1995-02-13,5.6206,5.6414,5.5167,5.593,77577,0
1995-02-14,5.593,5.7244,5.593,5.7244,248775,0
1995-02-15,5.7244,5.7244,5.6692,5.6692,223201,0
1995-02-16,5.697,5.697,5.5445,5.5651,66020,0
1995-02-17,5.5445,5.5445,5.413,5.4406,91013,0
1995-02-21,5.4406,5.6692,5.4406,5.6206,232596,0
1995-02-22,5.6692,5.6692,5.6206,5.6692,558224,0
1995-02-23,5.6414,5.6692,5.5651,5.6206,321153,0
1995-02-24,5.593,5.6206,5.593,5.593,19216,0
1995-02-27,5.593,5.6414,5.5651,5.5651,167727,0
1995-02-28,5.5445,5.6206,5.5445,5.593,185645,0
1995-03-01,5.593,5.593,5.5651,5.5651,132477,0
1995-03-02,5.5651,5.6414,5.5651,5.6206,40164,0
1995-03-03,5.6206,5.6206,5.5651,5.5651,120634,0
1995-03-06,5.593,5.593,5.5445,5.5651,19646,0
1995-03-07,5.5651,5.5651,5.4615,5.5167,31498,0
1995-03-08,5.5167,5.5445,5.489,5.489,21815,0
1995-03-09,5.489,5.5445,5.4615,5.4615,81335,0
1995-03-10,5.489,5.489,5.3851,5.3851,23120,0
1995-03-13,5.413,5.5167,5.413,5.413,110374,0
1995-03-14,5.4406,5.4406,5.3851,5.3851,51140,0
1995-03-15,5.3851,5.413,5.3575,5.3851,75701,0
1995-03-16,5.3575,5.3851,5.3368,5.3851,209910,0
1995-03-17,5.3851,5.4406,5.3368,5.3368,108642,0
1995-03-20,5.3575,5.3575,5.2813,5.3368,223634,0
1995-03-21,5.3368,5.489,5.3368,5.4406,223491,0
1995-03-22,5.489,5.593,5.489,5.593,182609,0
1995-03-23,5.6206,5.6206,5.5445,5.5651,96505,0
1995-03-24,5.5445,5.5651,5.489,5.489,58077,0
1995-03-27,5.5445,5.572,5.4681,5.5167,273187,0
1995-03-28,5.4961,5.5167,5.4681,5.4681,26580,0
1995-03-29,5.4681,5.5167,5.4681,5.4681,225512,0
1995-03-30,5.4406,5.4681,5.413,5.4681,111674,0
1995-03-31,5.4681,5.4681,5.4406,5.4681,344267,0
1995-04-03,5.4961,5.572,5.4681,5.4681,66312,0
1995-04-04,5.4961,5.5445,5.4681,5.5445,149385,0
1995-04-05,5.5445,5.572,5.4681,5.5167,79600,0
1995-04-06,5.5167,5.5445,5.3851,5.4406,226669,0
1995-04-07,5.4681,5.4961,5.3851,5.4681,79600,0
1995-04-10,5.4406,5.4681,5.413,5.4681,174519,0
1995-04-11,5.4681,5.4681,5.3851,5.413,37850,0
1995-04-12,5.413,5.413,5.3368,5.3368,85674,0
1995-04-13,5.3851,5.4406,5.3644,5.3644,80613,0
1995-04-17,5.413,5.4406,5.3851,5.3851,49983,0
1995-04-18,5.4406,5.4681,5.3094,5.3851,70645,0
1995-04-19,5.4406,5.4406,5.2813,5.3368,204422,0
1995-04-20,5.3368,5.3368,5.2332,5.2537,116005,0
1995-04-21,5.2332,5.2537,5.2332,5.2537,242418,0
1995-04-24,5.2537,5.3851,5.2537,5.3851,44641,0
1995-04-25,5.3644,5.5167,5.3644,5.5167,108204,0
1995-04-26,5.5445,5.5445,5.4681,5.5445,35538,0
1995-04-27,5.572,5.6484,5.572,5.6484,32795,0
1995-04-28,5.6758,5.6758,5.6276,5.6276,29615,0
1995-05-01,5.6484,5.6484,5.5996,5.6484,40018,0
1995-05-02,5.6484,5.6484,5.5445,5.5445,25136,0
1995-05-03,5.572,5.572,5.5445,5.5445,96212,0
1995-05-04,5.5445,5.7798,5.5445,5.7313,377640,0
1995-05-05,5.7313,5.8628,5.6484,5.8628,148512,0
1995-05-08,5.8628,6.0221,5.8628,5.9666,64721,0
1995-05-09,6.0221,6.0982,5.9389,6.0428,427049,0
1995-05-10,6.0428,6.2298,6.0428,6.1468,646641,0
1995-05-11,6.1468,6.1468,6.0705,6.0982,103152,0
1995-05-12,6.0705,6.0705,6.0428,6.0705,80903,0
1995-05-15,6.0705,6.0982,6.0428,6.0982,14882,0
1995-05-16,6.126,6.1468,6.0982,6.126,50133,0
1995-05-17,6.126,6.126,6.0705,6.0982,212367,0
1995-05-18,6.0705,6.126,6.0221,6.0705,78735,0
1995-05-19,6.0705,6.0705,5.9943,6.0221,92459,0
1995-05-22,6.0705,6.1468,6.0705,6.126,85956,0
1995-05-23,6.1468,6.1468,6.0705,6.0705,53021,0
1995-05-24,6.0705,6.0982,6.0705,6.0705,194020,0
1995-05-25,6.0982,6.0982,6.0221,6.0428,460276,0
1995-05-26,6.0705,6.0705,5.9943,6.0428,66889,0
1995-05-30,6.0221,6.0428,6.0221,6.0221,24130,0
1995-05-31,6.0428,6.0705,5.9943,6.0221,134355,0
1995-06-01,5.9943,6.1468,5.9943,6.126,92169,0
1995-06-02,6.126,6.2298,6.0982,6.1468,179140,0
1995-06-05,6.1744,6.2574,6.1744,6.2574,57642,0
1995-06-06,6.2021,6.2783,6.2021,6.2298,63280,0
1995-06-07,6.2574,6.2574,6.1468,6.2021,29467,0
1995-06-08,6.1744,6.2021,6.126,6.1744,24700,0
1995-06-09,6.2021,6.2021,6.0428,6.0705,105606,0
1995-06-12,6.0705,6.0705,5.9943,6.0221,174373,0
1995-06-13,6.0428,6.0428,5.9943,5.9943,52730,0
1995-06-14,6.0221,6.0428,5.9943,6.0221,108060,0
1995-06-15,6.0705,6.126,6.0428,6.0982,48685,0
1995-06-16,6.2021,6.2298,6.1744,6.1744,41174,0
1995-06-19,6.2021,6.2574,6.126,6.126,195901,0
1995-06-20,6.0705,6.1468,5.9389,6.0982,226094,0
1995-06-21,6.1468,6.1468,6.0221,6.0982,88126,0
1995-06-22,6.0982,6.0982,5.9389,5.9666,316525,0
1995-06-23,5.9389,5.9666,5.9113,5.9389,203555,0
1995-06-26,5.9113,5.9389,5.835,5.9113,46808,0
1995-06-27,5.9389,5.9389,5.8906,5.8906,367092,0
1995-06-28,5.9184,5.9184,5.8073,5.8628,237938,0
1995-06-29,5.8628,5.8628,5.759,5.7867,141289,0
1995-06-30,5.7867,5.9738,5.7867,5.9738,311908,0
1995-07-03,5.9943,6.0221,5.9943,6.0221,43483,0
1995-07-05,5.9943,6.05,5.9738,5.9943,27161,0
1995-07-06,5.9738,6.1329,5.9461,6.1329,66169,0
1995-07-07,6.1881,6.2919,6.1881,6.2919,118465,0
1995-07-10,6.2919,6.3198,6.2643,6.2919,25713,0
1995-07-11,6.3198,6.3475,6.2919,6.3198,65589,0
1995-07-12,6.3198,6.3475,6.2919,6.3475,52296,0
1995-07-13,6.3475,6.3958,6.2919,6.3958,108060,0
1995-07-14,6.3475,6.3475,6.2643,6.3198,17483,0
1995-07-17,6.3475,6.4233,6.2643,6.3958,107194,0
1995-07-18,6.3958,6.3958,6.3475,6.3475,39005,0
1995-07-19,6.3198,6.3198,6.1329,6.1606,121787,0
1995-07-20,6.1606,6.2092,6.1606,6.1606,240971,0
1995-07-21,6.1606,6.2092,6.1606,6.1606,44641,0
1995-07-24,6.1329,6.1881,6.1329,6.1881,22682,0
1995-07-25,6.1881,6.1881,6.1049,6.1606,66600,0
1995-07-26,6.1606,6.3475,6.1049,6.3198,57788,0
1995-07-27,6.3198,6.3475,6.2092,6.3198,120193,0
1995-07-28,6.3198,6.3198,6.2919,6.3198,87401,0
1995-07-31,6.3198,6.3198,6.2643,6.3198,55329,0
1995-08-01,6.3198,6.3475,6.2366,6.3475,44061,0
1995-08-02,6.3475,6.375,6.3475,6.3475,59811,0
1995-08-03,6.3958,6.3958,6.2919,6.2919,110084,0
1995-08-04,6.3198,6.3198,6.2643,6.3198,13003,0
1995-08-07,6.3198,6.3475,6.2643,6.3198,159060,0
1995-08-08,6.3475,6.375,6.2919,6.3198,143745,0
1995-08-09,6.3198,6.3475,6.2919,6.2919,275643,0
1995-08-10,6.3198,6.3475,6.2643,6.3475,330110,0
1995-08-11,6.3958,6.3958,6.2919,6.3198,65731,0
1995-08-14,6.3198,6.375,6.3198,6.3475,122800,0
1995-08-15,6.3475,6.375,6.3198,6.3198,46808,0
1995-08-16,6.3198,6.3475,6.2643,6.2919,85813,0
1995-08-17,6.2919,6.3198,6.1606,6.1606,223350,0
1995-08-18,6.1881,6.2092,6.1606,6.1881,45510,0
1995-08-21,6.1881,6.2092,6.1606,6.1881,93612,0
1995-08-22,6.1881,6.1881,5.9943,6.1049,198786,0
1995-08-23,6.1049,6.1881,6.1049,6.1049,37269,0
1995-08-24,6.1049,6.2092,6.1049,6.1881,45651,0
1995-08-25,6.2092,6.2092,6.1606,6.2092,14590,0
1995-08-28,6.2092,6.2643,6.2092,6.2366,53021,0
1995-08-29,6.2643,6.375,6.2643,6.375,135080,0
1995-08-30,6.3198,6.375,6.3198,6.3198,16762,0
1995-08-31,6.3475,6.375,6.2092,6.3198,224213,0
1995-09-01,6.3198,6.3198,6.2366,6.3198,35107,0
1995-09-05,6.2919,6.3958,6.2919,6.3198,108204,0
1995-09-06,6.3198,6.3958,6.2643,6.3198,227825,0
1995-09-07,6.3198,6.3475,6.2643,6.3475,48830,0
1995-09-08,6.3475,6.3475,6.3198,6.3198,46955,0
1995-09-11,6.375,6.4233,6.3475,6.3958,113698,0
1995-09-12,6.4233,6.4233,6.3475,6.375,129298,0
1995-09-13,6.375,6.4514,6.375,6.4514,97371,0
1995-09-14,6.4788,6.562,6.4788,6.5342,99108,0
1995-09-15,6.4788,6.6382,6.4788,6.59,84519,0
1995-09-18,6.59,6.59,6.5067,6.5342,32646,0
1995-09-19,6.5342,6.666,6.5067,6.666,70645,0
1995-09-20,6.666,6.666,6.59,6.6105,191706,0
1995-09-21,6.6105,6.666,6.59,6.666,44495,0
1995-09-22,6.6105,6.666,6.6105,6.666,46955,0
1995-09-25,6.666,6.6938,6.6382,6.666,71369,0
1995-09-26,6.666,6.6938,6.666,6.6938,11123,0
1995-09-27,6.7213,6.7213,6.6172,6.6172,92028,0
1995-09-28,6.6172,6.645,6.59,6.645,185064,0
1995-09-29,6.645,6.6729,6.4788,6.562,33517,0
1995-10-02,6.562,6.562,6.4233,6.4514,20224,0
1995-10-03,6.4514,6.4514,6.3682,6.4233,70210,0
1995-10-04,6.3958,6.4514,6.3958,6.4514,88559,0
1995-10-05,6.3682,6.562,6.3682,6.562,34527,0
1995-10-06,6.5342,6.6172,6.5342,6.59,30340,0
1995-10-09,6.5342,6.5342,6.3958,6.4788,87256,0
1995-10-10,6.4514,6.4514,6.3682,6.3682,150535,0
1995-10-11,6.3127,6.4514,6.3127,6.3682,75413,0
1995-10-12,6.3407,6.3682,6.3127,6.3682,62696,0
1995-10-13,6.3682,6.3682,6.3127,6.3682,63280,0
1995-10-16,6.3682,6.3682,6.2919,6.3127,99108,0
1995-10-17,6.3127,6.3682,6.3127,6.3682,41174,0
1995-10-18,6.3682,6.3682,6.2919,6.2919,85956,0
1995-10-19,6.2919,6.2919,6.2643,6.2919,23120,0
1995-10-20,6.2919,6.2919,6.1814,6.2366,248915,0
1995-10-23,6.1814,6.2092,6.126,6.1535,100405,0
1995-10-24,6.1814,6.1814,6.126,6.1814,131464,0
1995-10-25,6.1814,6.1814,6.1535,6.1814,68477,0
1995-10-26,6.1814,6.2092,6.126,6.1814,91302,0
1995-10-27,6.1814,6.1814,6.126,6.1814,66169,0
1995-10-30,6.1814,6.1814,6.126,6.126,50996,0
1995-10-31,6.126,6.1814,6.0982,6.126,113260,0
1995-11-01,6.126,6.1814,6.126,6.1535,63419,0
1995-11-02,6.1814,6.2092,6.1535,6.1814,45510,0
1995-11-03,6.1814,6.1814,6.1535,6.1814,20801,0
1995-11-06,6.1535,6.1814,6.0982,6.0982,67610,0
1995-11-07,6.0982,6.0982,6.0428,6.0982,44641,0
1995-11-08,6.126,6.126,6.0705,6.0982,58654,0
1995-11-09,6.0982,6.0982,6.0705,6.0982,40886,0
1995-11-10,6.0428,6.126,6.0428,6.0982,104016,0
1995-11-13,6.0982,6.1814,6.0982,6.1535,18640,0
1995-11-14,6.1535,6.2919,6.1535,6.2919,47818,0
1995-11-15,6.2366,6.4233,6.2366,6.3682,59953,0
1995-11-16,6.4233,6.4233,6.3407,6.3407,23695,0
1995-11-17,6.3407,6.4788,6.3407,6.4788,75267,0
1995-11-20,6.4788,6.4788,6.4233,6.4514,43483,0
1995-11-21,6.4514,6.4651,6.4233,6.4514,86826,0
1995-11-22,6.4788,6.5342,6.4514,6.5067,71079,0
1995-11-24,6.5067,6.5067,6.4788,6.4788,5922,0
1995-11-27,6.5067,6.6729,6.4788,6.6729,98383,0
1995-11-28,6.6729,6.7004,6.645,6.6729,75413,0
1995-11-29,6.645,6.645,6.5342,6.59,149092,0
1995-11-30,6.562,6.7492,6.5342,6.7492,226816,0
1995-12-01,6.7213,6.7213,6.7004,6.7213,104882,0
1995-12-04,6.7004,6.7492,6.7004,6.7492,99395,0
1995-12-05,6.7492,6.7764,6.7004,6.7492,146201,0
1995-12-06,6.7764,6.8873,6.7492,6.8598,178704,0
1995-12-07,6.8598,6.9151,6.8319,6.8319,19505,0
1995-12-08,6.8598,6.8598,6.8041,6.8319,71943,0
1995-12-11,6.8873,6.9428,6.8598,6.9428,36412,0
1995-12-12,6.8873,6.9428,6.8598,6.8873,31498,0
1995-12-13,6.8319,6.9151,6.8319,6.8598,27882,0
1995-12-14,6.8598,6.9151,6.7492,6.8598,754268,0
1995-12-15,6.8873,6.8873,6.7492,6.8041,138257,0
1995-12-18,6.7492,6.7764,6.6729,6.7492,43773,0
1995-12-19,6.7004,6.8598,6.7004,6.8319,130454,0
1995-12-20,6.8319,6.8598,6.8319,6.8598,180874,0
1995-12-21,6.8319,6.8598,6.7213,6.7213,145335,0
1995-12-22,6.7213,6.7764,6.7213,6.7764,109939,0
1995-12-26,6.7492,6.7764,6.7213,6.7764,19937,0
1995-12-27,6.7976,6.8805,6.7419,6.7976,100981,0
1995-12-28,6.825,6.825,6.7698,6.825,76134,0
1995-12-29,6.8805,6.8805,6.6866,6.7976,155158,0
1996-01-02,6.7976,6.8528,6.7419,6.7976,124820,0
1996-01-03,6.7976,6.7976,6.6866,6.6866,96793,0
1996-01-04,6.6866,6.6866,6.4929,6.548,611389,0
1996-01-05,6.548,6.576,6.2714,6.4929,424878,0
1996-01-08,6.4929,6.4929,6.4373,6.4373,62120,0
1996-01-09,6.4097,6.4651,6.3267,6.4651,564005,0
1996-01-10,6.4651,6.4929,6.3821,6.4373,1069063,0
1996-01-11,6.4373,6.6035,6.4373,6.6035,292983,0
1996-01-12,6.6035,6.6866,6.5208,6.6588,229416,0
1996-01-15,6.6588,6.7698,6.6312,6.7419,131464,0
1996-01-16,6.7142,6.7419,6.548,6.548,156025,0
1996-01-17,6.576,6.576,6.4651,6.4929,188388,0
1996-01-18,6.5208,6.6312,6.5208,6.6035,301933,0
1996-01-19,6.6312,6.7142,6.6035,6.7142,214679,0
1996-01-22,6.6866,6.7142,6.6312,6.6866,145047,0
1996-01-23,6.6035,6.6588,6.6035,6.6588,470100,0
1996-01-24,6.6588,6.6588,6.6035,6.6035,121930,0
1996-01-25,6.6312,6.7142,6.6035,6.6588,257440,0
1996-01-26,6.7142,6.7142,6.6588,6.6866,404800,0
1996-01-29,6.6866,6.7142,6.6588,6.6866,309739,0
1996-01-30,6.6866,6.7698,6.6866,6.7698,156892,0
1996-01-31,6.7698,6.8528,6.7698,6.825,126699,0
1996-02-01,6.7976,6.7976,6.7419,6.7419,52296,0
1996-02-02,6.7142,6.825,6.6866,6.7142,68763,0
1996-02-05,6.7698,6.825,6.7142,6.825,104594,0
1996-02-06,6.825,6.825,6.7142,6.7976,192289,0
1996-02-07,6.825,6.8528,6.825,6.8528,98239,0
1996-02-08,6.8528,6.8805,6.825,6.8528,186798,0
1996-02-09,6.8805,6.8805,6.8528,6.8805,45510,0
1996-02-12,6.8805,7.0466,6.8528,6.9357,259609,0
1996-02-13,6.9913,7.2126,6.9637,7.0187,116732,0
1996-02-14,7.0744,7.2126,7.0744,7.1575,163683,0
1996-02-15,7.1575,7.1852,7.0466,7.102,103438,0
1996-02-16,7.102,7.1294,7.102,7.1294,54898,0
1996-02-20,7.0744,7.102,7.0466,7.0744,88414,0
1996-02-21,7.0744,7.102,7.0187,7.0466,28314,0
1996-02-22,7.102,7.1575,6.9079,6.9637,145193,0
1996-02-23,6.9913,6.9913,6.9357,6.9357,242704,0
1996-02-26,6.9637,6.9637,6.7142,6.7419,151692,0
1996-02-27,6.7698,6.9913,6.7698,6.9913,74831,0
1996-02-28,6.9913,7.0744,6.8805,7.0466,94340,0
1996-02-29,7.0744,7.102,7.0466,7.0466,173075,0
1996-03-01,7.102,7.1575,7.0466,7.102,113260,0
1996-03-04,7.102,7.102,7.0187,7.102,81335,0
1996-03-05,7.102,7.1852,7.0882,7.1852,33371,0
1996-03-06,7.1852,7.3231,7.1852,7.2956,292402,0
1996-03-07,7.2956,7.4349,7.268,7.4067,297604,0
1996-03-08,7.4067,7.5172,7.2126,7.4349,241407,0
1996-03-11,7.4349,7.4614,7.3231,7.4349,251808,0
1996-03-12,7.4349,7.4349,7.3505,7.3783,159637,0
1996-03-13,7.3505,7.3783,7.268,7.268,551001,0
1996-03-14,7.0466,7.102,7.0187,7.0187,338344,0
1996-03-15,7.0187,7.0187,6.7698,6.8805,156169,0
1996-03-18,6.9357,7.0466,6.8805,7.0466,104016,0
1996-03-19,7.1294,7.1852,7.0466,7.102,50563,0
1996-03-20,7.102,7.2126,7.102,7.102,101999,0
1996-03-21,7.1575,7.2126,7.1294,7.2126,105031,0
1996-03-22,7.2404,7.2404,7.1575,7.1852,58077,0
1996-03-25,7.2956,7.2956,7.1852,7.268,66312,0
1996-03-26,7.3231,7.3783,7.2404,7.2404,211355,0
1996-03-27,7.2887,7.3505,7.206,7.206,149385,0
1996-03-28,7.206,7.2335,7.1503,7.206,96647,0
1996-03-29,7.206,7.206,7.0118,7.0674,244726,0
1996-04-01,7.1229,7.1229,7.0949,7.1229,88559,0
1996-04-02,7.0949,7.1229,7.0674,7.1229,67319,0
1996-04-03,7.1229,7.1503,7.1229,7.1503,47962,0
1996-04-04,7.1503,7.1503,7.1229,7.1229,71369,0
1996-04-08,7.1229,7.1229,7.0118,7.0674,211503,0
1996-04-09,7.0674,7.1503,7.0674,7.1229,90005,0
1996-04-10,7.178,7.178,7.0674,7.1229,105031,0
1996-04-11,7.178,7.178,7.0949,7.1503,67610,0
1996-04-12,7.206,7.2887,7.206,7.2887,213090,0
1996-04-15,7.3505,7.3783,7.261,7.3162,51864,0
1996-04-16,7.261,7.4349,7.261,7.4349,64290,0
1996-04-17,7.4067,7.4898,7.2335,7.3162,142736,0
1996-04-18,7.3162,7.4067,7.3162,7.3783,31785,0
1996-04-19,7.4067,7.4349,7.3783,7.4067,45074,0
1996-04-22,7.4349,7.5172,7.4067,7.4614,60675,0
1996-04-23,7.4614,7.4614,7.2887,7.3505,47962,0
1996-04-24,7.3505,7.3783,7.2887,7.3162,13434,0
1996-04-25,7.3162,7.3505,7.2887,7.3505,49409,0
1996-04-26,7.3505,7.3505,7.261,7.3162,47529,0
1996-04-29,7.3162,7.3783,7.2887,7.3505,86975,0
1996-04-30,7.3505,7.3505,7.2335,7.2887,95491,0
1996-05-01,7.2887,7.3505,7.261,7.3505,118895,0
1996-05-02,7.2887,7.3162,7.261,7.3162,32072,0
1996-05-03,7.3505,7.3783,7.2887,7.3162,44786,0
1996-05-06,7.2887,7.3162,7.2335,7.2887,105751,0
1996-05-07,7.2887,7.2887,7.0118,7.178,596219,0
1996-05-08,7.178,7.261,7.178,7.2335,65154,0
1996-05-09,7.261,7.3505,7.261,7.3505,58654,0
1996-05-10,7.4067,7.4067,7.3162,7.4067,63280,0
1996-05-13,7.4349,7.4898,7.3505,7.4067,93756,0
1996-05-14,7.4349,7.4349,7.2335,7.2335,185064,0
1996-05-15,7.261,7.3162,7.206,7.2335,83648,0
1996-05-16,7.2335,7.2335,7.0674,7.0674,201820,0
1996-05-17,7.1229,7.1229,7.0674,7.1229,92313,0
1996-05-20,7.1229,7.1229,7.0674,7.0949,44641,0
1996-05-21,7.1229,7.1229,7.0397,7.0397,220454,0
1996-05-22,7.0397,7.1503,7.0118,7.1229,100405,0
1996-05-23,7.1503,7.1503,7.0674,7.1229,110951,0
1996-05-24,7.1229,7.1229,7.0118,7.0674,79314,0
1996-05-28,7.0397,7.0674,7.0118,7.0397,96647,0
1996-05-29,7.0397,7.0397,6.9773,7.0118,104594,0
1996-05-30,6.9773,7.0397,6.9773,7.0397,92313,0
1996-05-31,7.0397,7.0397,7.0118,7.0118,102718,0
1996-06-03,7.0118,7.0118,6.9773,7.0118,23255,0
1996-06-04,7.0118,7.0118,6.9773,7.0118,40164,0
1996-06-05,7.0118,7.206,6.9773,7.206,210200,0
1996-06-06,7.178,7.2335,7.0674,7.206,272180,0
1996-06-07,7.206,7.206,7.1503,7.178,42036,0
1996-06-10,7.1503,7.2335,7.1503,7.2335,127712,0
1996-06-11,7.2335,7.3162,7.206,7.2887,99827,0
1996-06-12,7.2887,7.2887,7.2335,7.2335,192865,0
1996-06-13,7.261,7.261,7.2335,7.261,29467,0
1996-06-14,7.2887,7.4898,7.2887,7.4067,491624,0
1996-06-17,7.5172,7.5172,7.4349,7.4349,104594,0
1996-06-18,7.4349,7.4614,7.3505,7.4349,137965,0
1996-06-19,7.4067,7.4614,7.4067,7.4614,94190,0
1996-06-20,7.5172,7.5172,7.4067,7.4349,22538,0
1996-06-21,7.4898,7.5172,7.3783,7.4067,93185,0
1996-06-24,7.4349,7.4898,7.4067,7.4898,60245,0
1996-06-25,7.4898,7.5448,7.4067,7.5448,674231,0
1996-06-26,7.6217,7.7119,7.5651,7.5928,92895,0
1996-06-27,7.5376,7.6217,7.4827,7.5376,81046,0
1996-06-28,7.5928,7.6217,7.5651,7.5651,105894,0
1996-07-01,7.5651,7.6217,7.5651,7.6217,91739,0
1996-07-02,7.6217,7.7119,7.6217,7.6834,144326,0
1996-07-03,7.7119,7.7659,7.6552,7.6834,31785,0
1996-07-05,7.6834,7.6834,7.6834,7.6834,25859,0
1996-07-08,7.6834,7.6834,7.6552,7.6552,181887,0
1996-07-09,7.6552,7.6834,7.6217,7.6552,32358,0
1996-07-10,7.6834,7.6834,7.6552,7.6834,39295,0
1996-07-11,7.6217,7.6834,7.5928,7.6834,115718,0
1996-07-12,7.6834,7.7942,7.6834,7.7942,96647,0
1996-07-15,7.7659,7.8555,7.7384,7.7659,280992,0
1996-07-16,7.7384,7.7942,7.6834,7.7659,336035,0
1996-07-17,7.7659,7.8288,7.7384,7.7659,193587,0
1996-07-18,7.7942,7.8288,7.7119,7.7942,92313,0
1996-07-19,7.7942,7.8288,7.7659,7.8288,22682,0
1996-07-22,7.8288,7.8288,7.7659,7.7942,44931,0
1996-07-23,7.7942,7.7942,7.7384,7.7659,30049,0
1996-07-24,7.7119,7.7659,7.6552,7.7659,84800,0
1996-07-25,7.7659,7.7942,7.7384,7.7942,54176,0
1996-07-26,7.8288,7.8555,7.7384,7.7659,32504,0
1996-07-29,7.7659,7.8838,7.7384,7.8288,63419,0
1996-07-30,7.8288,7.8288,7.7384,7.7384,47382,0
1996-07-31,7.7384,7.7659,7.7384,7.7659,51717,0
1996-08-01,7.7942,7.9129,7.7942,7.8555,28602,0
1996-08-02,7.9404,8.1123,7.8838,8.0842,92313,0
1996-08-05,8.1405,8.1405,7.9944,8.0842,45795,0
1996-08-06,8.0575,8.0575,8.0301,8.0575,38716,0
1996-08-07,8.0575,8.1405,7.9944,8.0301,302657,0
1996-08-08,7.9944,7.9944,7.8838,7.9662,121210,0
1996-08-09,7.9944,7.9944,7.8838,7.9129,60391,0
1996-08-12,7.9404,8.0575,7.8838,7.9662,115283,0
1996-08-13,7.9662,8.0575,7.8838,7.9944,68911,0
1996-08-14,8.0301,8.0575,7.9944,8.0575,67031,0
1996-08-15,8.0575,8.0575,7.9404,7.9662,67031,0
1996-08-16,7.9662,7.9662,7.8838,7.9404,82636,0
1996-08-19,7.9662,7.9944,7.9129,7.9944,41174,0
1996-08-20,7.9944,8.0575,7.9944,8.0575,52443,0
1996-08-21,8.0301,8.0575,8.0301,8.0575,40454,0
1996-08-22,8.0575,8.0575,7.9662,8.0575,76565,0
1996-08-23,8.0575,8.0575,7.9944,8.0575,52588,0
1996-08-26,8.0575,8.0575,7.9662,8.0301,49409,0
1996-08-27,8.0575,8.0575,8.0301,8.0575,57642,0
1996-08-28,8.0575,8.0575,8.0301,8.0575,60532,0
1996-08-29,8.0575,8.1681,8.0301,8.0842,222339,0
1996-08-30,8.1405,8.2012,8.1123,8.1405,124243,0
1996-09-03,8.1123,8.2585,8.0575,8.2301,78160,0
1996-09-04,8.2012,8.3118,8.2012,8.2012,69632,0
1996-09-05,8.2585,8.2585,8.1123,8.2012,142736,0
1996-09-06,8.2301,8.286,8.1123,8.1405,145193,0
1996-09-09,8.1405,8.2012,8.1405,8.1681,217426,0
1996-09-10,8.1681,8.2012,8.1405,8.2012,130454,0
1996-09-11,8.2301,8.2301,8.1405,8.1681,77289,0
1996-09-12,8.1681,8.2012,8.1681,8.2012,71943,0
1996-09-13,8.2012,8.2012,8.1681,8.2012,58365,0
1996-09-16,8.2012,8.2012,8.1123,8.1405,82780,0
1996-09-17,8.1405,8.1681,8.1405,8.1405,70502,0
1996-09-18,8.1405,8.1405,8.1123,8.1123,180584,0
1996-09-19,8.1405,8.1405,8.0842,8.1123,155449,0
1996-09-20,8.1123,8.1405,8.1123,8.1405,157906,0
1996-09-23,8.1405,8.1681,8.1405,8.1405,66459,0
1996-09-24,8.1681,8.2012,8.1123,8.2012,652562,0
1996-09-25,8.2513,8.2788,8.2231,8.2788,400030,0
1996-09-26,8.2513,8.3061,8.2513,8.3061,64290,0
1996-09-27,8.3061,8.3338,8.3061,8.3338,80903,0
1996-09-30,8.3338,8.396,8.3061,8.3338,216121,0
1996-10-01,8.396,8.4517,8.3692,8.4517,92169,0
1996-10-02,8.4517,8.4863,8.3692,8.396,761348,0
1996-10-03,8.396,8.4863,8.3338,8.4863,57062,0
1996-10-04,8.5137,8.5413,8.4863,8.5413,72379,0
1996-10-07,8.5413,8.5413,8.4233,8.4517,64721,0
1996-10-08,8.5137,8.5137,8.4233,8.4517,75557,0
1996-10-09,8.4517,8.5413,8.4517,8.5137,79459,0
1996-10-10,8.4863,8.5137,8.4517,8.5137,111965,0
1996-10-11,8.5413,8.6315,8.5413,8.6315,264523,0
1996-10-14,8.6588,8.6869,8.6315,8.6315,224358,0
1996-10-15,8.6588,8.6869,8.6315,8.6588,63135,0
1996-10-16,8.6869,8.7488,8.6588,8.7142,139698,0
1996-10-17,8.6869,8.7488,8.6869,8.7488,64434,0
1996-10-18,8.7488,8.7763,8.6869,8.7488,40308,0
1996-10-21,8.7488,8.7488,8.6588,8.6869,118176,0
1996-10-22,8.6588,8.7488,8.6315,8.7488,70210,0
1996-10-23,8.7142,8.7763,8.7142,8.7488,38864,0
1996-10-24,8.7488,8.8057,8.7142,8.7488,187663,0
1996-10-25,8.7142,8.7488,8.7142,8.7488,33517,0
1996-10-28,8.7488,8.7763,8.6869,8.6869,224646,0
1996-10-29,8.7142,8.7142,8.6315,8.6588,131320,0
1996-10-30,8.6315,8.7142,8.6315,8.6588,96647,0
1996-10-31,8.6588,8.7142,8.5703,8.6043,207166,0
1996-11-01,8.6315,8.7488,8.6043,8.7488,181452,0
1996-11-04,8.7488,8.7488,8.6315,8.7142,112110,0
1996-11-05,8.7488,8.9222,8.7142,8.8672,75125,0
1996-11-06,8.8939,9.1572,8.8939,9.0681,194602,0
1996-11-07,9.0122,9.0681,8.9792,9.0122,72089,0
1996-11-08,9.0122,9.3032,8.9792,9.1572,727539,0
1996-11-11,9.213,9.3032,9.1572,9.1857,87984,0
1996-11-12,9.213,9.3316,9.213,9.3032,88991,0
1996-11-13,9.2391,9.3316,9.213,9.3316,128722,0
1996-11-14,9.3316,9.3316,9.3032,9.3316,56053,0
1996-11-15,9.3032,9.3927,9.276,9.358,246894,0
1996-11-18,9.358,9.4766,9.276,9.3316,152991,0
1996-11-19,9.358,9.3927,9.3032,9.3316,117159,0
1996-11-20,9.3316,9.358,9.2391,9.2391,50711,0
1996-11-21,9.1857,9.3316,9.1857,9.2391,42185,0
1996-11-22,9.1857,9.3032,9.1572,9.2391,78446,0
1996-11-25,9.213,9.358,9.213,9.3316,73967,0
1996-11-26,9.3032,9.4203,9.3032,9.358,458688,0
1996-11-27,9.3927,9.538,9.3927,9.4766,313352,0
1996-11-29,9.4488,9.4488,9.3316,9.3927,17190,0
1996-12-02,9.358,9.623,9.358,9.623,111525,0
1996-12-03,9.655,9.886,9.623,9.829,389918,0
1996-12-04,9.801,9.829,9.711,9.711,177118,0
1996-12-05,9.711,9.741,9.593,9.655,56634,0
1996-12-06,9.593,9.741,9.593,9.683,780850,0
1996-12-09,9.683,10.063,9.683,10.063,246754,0
1996-12-10,10.004,10.037,9.947,10.037,686365,0
1996-12-11,9.975,10.092,9.829,10.037,588270,0
1996-12-12,10.063,10.063,10.004,10.037,710785,0
1996-12-13,10.037,10.037,9.975,9.975,665416,0
1996-12-16,10.004,10.004,9.683,9.801,204568,0
1996-12-17,9.773,9.801,9.655,9.801,203696,0
1996-12-18,9.741,10.037,9.741,10.037,102281,0
1996-12-19,10.12,10.181,10.063,10.12,302804,0
1996-12-20,9.886,10.037,9.773,9.975,277234,0
1996-12-23,9.918,9.975,9.857,9.975,194164,0
1996-12-24,9.918,10.037,9.918,10.037,75267,0
1996-12-26,10.037,10.037,9.857,9.947,108928,0
1996-12-27,9.857,10.063,9.829,10.004,524997,0
1996-12-30,10.037,10.037,9.741,9.741,755858,0
1996-12-31,9.741,9.857,9.741,9.794,190409,0
1997-01-02,9.741,9.741,9.4409,9.648,221904,0
1997-01-03,9.648,9.768,9.648,9.741,227103,0
1997-01-06,9.741,9.947,9.741,9.947,200811,0
1997-01-07,9.947,10.004,9.886,10.004,133345,0
1997-01-08,9.975,10.127,9.918,10.092,131757,0
1997-01-09,10.037,10.181,9.975,10.155,115718,0
1997-01-10,10.037,10.181,10.037,10.127,145769,0
1997-01-13,10.181,10.21,10.127,10.181,164696,0
1997-01-14,10.155,10.247,10.155,10.181,241694,0
1997-01-15,10.21,10.273,10.21,10.273,164696,0
1997-01-16,10.273,10.333,10.247,10.299,157906,0
1997-01-17,10.181,10.21,9.886,10.063,997841,0
1997-01-20,10.037,10.037,9.886,9.947,648660,0
1997-01-21,9.947,9.975,9.918,9.975,697491,0
1997-01-22,9.947,9.975,9.918,9.947,440197,0
1997-01-23,9.975,9.975,9.886,9.918,472990,0
1997-01-24,9.918,9.918,9.768,9.794,408846,0
1997-01-27,9.794,9.829,9.794,9.829,422715,0
1997-01-28,9.794,9.886,9.794,9.857,250798,0
1997-01-29,9.857,9.886,9.857,9.886,137390,0
1997-01-30,9.886,9.947,9.857,9.947,219733,0
1997-01-31,9.947,10.21,9.886,10.21,240107,0
1997-02-03,10.21,10.21,10.092,10.181,430950,0
1997-02-04,10.181,10.181,10.092,10.127,181887,0
1997-02-05,10.092,10.127,10.092,10.127,140133,0
1997-02-06,10.127,10.127,10.092,10.127,108495,0
1997-02-07,10.127,10.155,10.127,10.155,285468,0
1997-02-10,10.155,10.181,10.092,10.155,69350,0
1997-02-11,10.155,10.155,10.037,10.037,62987,0
1997-02-12,10.127,10.181,10.092,10.181,241114,0
1997-02-13,10.509,10.597,10.419,10.568,482669,0
1997-02-14,10.631,10.631,10.568,10.568,163971,0
1997-02-18,10.631,10.715,10.631,10.687,162522,0
1997-02-19,10.687,10.866,10.661,10.805,322885,0
1997-02-20,10.778,10.778,10.715,10.778,197058,0
1997-02-21,10.805,10.805,10.715,10.749,142736,0
1997-02-24,10.749,10.805,10.687,10.778,125691,0
1997-02-25,10.805,10.839,10.778,10.805,264812,0
1997-02-26,10.839,10.866,10.805,10.839,200087,0
1997-02-27,10.839,10.839,10.778,10.805,40308,0
1997-02-28,10.778,10.805,10.749,10.749,65299,0
1997-03-03,10.749,10.805,10.715,10.805,157037,0
1997-03-04,10.805,10.839,10.778,10.839,137390,0
1997-03-05,10.778,10.895,10.778,10.895,168307,0
1997-03-06,10.895,10.957,10.895,10.957,84945,0
1997-03-07,10.924,11.402,10.924,11.337,185931,0
1997-03-10,11.337,11.402,11.22,11.402,103294,0
1997-03-11,11.428,11.491,11.402,11.491,95491,0
1997-03-12,11.463,11.582,11.463,11.517,212367,0
1997-03-13,11.491,11.608,11.402,11.402,163102,0
1997-03-14,11.428,11.428,11.312,11.312,90871,0
1997-03-17,11.252,11.312,11.22,11.312,65010,0
1997-03-18,11.312,11.337,11.252,11.252,73387,0
1997-03-19,11.284,11.284,11.195,11.284,222772,0
1997-03-20,11.284,11.337,11.252,11.337,153570,0
1997-03-21,11.337,11.371,11.22,11.252,103438,0
1997-03-24,11.337,11.337,11.103,11.129,724218,0
1997-03-25,11.076,11.076,10.951,11.04,133057,0
1997-03-26,11.012,11.04,10.951,10.951,203696,0
1997-03-27,10.951,10.951,10.832,10.861,308441,0
1997-03-31,10.895,10.924,10.59,10.694,249348,0
1997-04-01,10.681,10.715,10.627,10.681,151403,0
1997-04-02,10.652,10.743,10.652,10.743,155009,0
1997-04-03,10.681,10.805,10.681,10.743,68189,0
1997-04-04,10.743,10.77,10.681,10.743,74689,0
1997-04-07,10.77,10.951,10.77,10.951,222048,0
1997-04-08,10.984,11.076,10.951,11.04,494229,0
1997-04-09,11.04,11.04,10.924,10.984,74257,0
1997-04-10,10.951,10.951,10.832,10.861,37269,0
1997-04-11,10.805,10.861,10.77,10.77,47529,0
1997-04-14,10.832,10.832,10.681,10.681,40018,0
1997-04-15,10.715,10.743,10.627,10.715,50416,0
1997-04-16,10.715,10.715,10.528,10.562,123806,0
1997-04-17,10.503,10.528,10.384,10.41,63999,0
1997-04-18,10.41,10.41,10.292,10.384,53453,0
1997-04-21,10.41,10.439,10.384,10.439,172639,0
1997-04-22,10.439,10.439,10.292,10.349,59953,0
1997-04-23,10.319,10.319,10.022,10.112,232881,0
1997-04-24,10.022,10.23,9.932,10.202,148373,0
1997-04-25,10.167,10.261,10.167,10.202,166863,0
1997-04-28,10.261,10.319,10.202,10.292,244296,0
1997-04-29,10.384,10.472,10.384,10.439,95205,0
1997-04-30,10.439,10.59,10.439,10.528,256142,0
1997-05-01,10.528,10.562,10.472,10.472,138976,0
1997-05-02,10.503,10.503,10.472,10.472,296594,0
1997-05-05,10.503,10.562,10.472,10.562,240107,0
1997-05-06,10.562,10.627,10.384,10.41,266112,0
1997-05-07,10.41,10.41,10.319,10.349,114563,0
1997-05-08,10.319,10.349,10.292,10.319,50851,0
1997-05-09,10.384,10.384,10.292,10.349,66169,0
1997-05-12,10.349,10.439,10.349,10.41,94769,0
1997-05-13,10.439,10.472,10.349,10.349,230719,0
1997-05-14,10.439,10.503,10.41,10.472,197200,0
1997-05-15,10.472,10.652,10.472,10.652,248052,0
1997-05-16,10.627,10.805,10.627,10.805,118322,0
1997-05-19,10.832,11.04,10.805,10.951,115432,0
1997-05-20,10.951,10.984,10.805,10.895,55329,0
1997-05-21,10.951,11.04,10.895,11.012,263219,0
1997-05-22,10.984,11.076,10.951,11.012,86536,0
1997-05-23,11.012,11.076,11.012,11.04,49120,0
1997-05-27,11.076,11.103,11.012,11.076,152125,0
1997-05-28,11.04,11.103,11.012,11.103,297170,0
1997-05-29,11.076,11.103,11.04,11.103,184770,0
1997-05-30,11.129,11.371,11.103,11.371,152559,0
1997-06-02,11.371,11.371,11.103,11.195,159926,0
1997-06-03,11.195,11.195,11.129,11.195,66459,0
1997-06-04,11.165,11.195,11.076,11.103,83360,0
1997-06-05,11.103,11.103,10.984,10.984,252386,0
1997-06-06,11.04,11.344,10.951,11.284,306704,0
1997-06-09,11.319,11.319,11.04,11.04,160793,0
1997-06-10,10.951,11.04,10.895,11.04,1371288,0
1997-06-11,11.012,11.04,11.012,11.012,370849,0
1997-06-12,11.012,11.076,11.012,11.04,256575,0
1997-06-13,11.04,11.195,11.04,11.129,449586,0
1997-06-16,11.129,11.284,11.129,11.284,258742,0
1997-06-17,11.22,11.344,11.195,11.284,215548,0
1997-06-18,11.252,11.319,11.165,11.284,160504,0
1997-06-19,11.252,11.319,11.22,11.284,139698,0
1997-06-20,11.284,11.344,11.165,11.22,478480,0
1997-06-23,11.284,11.344,11.252,11.319,204277,0
1997-06-24,11.284,11.284,11.195,11.239,148945,0
1997-06-25,11.22,11.284,11.165,11.252,302657,0
1997-06-26,11.319,11.371,11.22,11.319,144178,0
1997-06-27,11.319,11.358,11.284,11.358,238079,0
1997-06-30,11.371,11.587,11.358,11.587,177549,0
1997-07-01,11.621,11.621,11.497,11.587,132905,0
1997-07-02,11.65,11.712,11.636,11.699,59953,0
1997-07-03,11.699,11.712,11.608,11.65,68330,0
1997-07-07,11.699,11.712,11.621,11.712,79748,0
1997-07-08,11.712,11.968,11.712,11.94,200957,0
1997-07-09,11.954,12.108,11.837,11.892,86826,0
1997-07-10,11.837,12.08,11.739,12.042,150535,0
1997-07-11,12.08,12.195,12.042,12.195,147498,0
1997-07-14,12.195,12.232,12.108,12.181,140423,0
1997-07-15,12.232,12.305,12.141,12.305,208467,0
1997-07-16,12.305,12.446,12.292,12.446,125253,0
1997-07-17,12.41,12.446,12.352,12.446,107343,0
1997-07-18,12.396,12.564,12.396,12.446,275356,0
1997-07-21,12.446,12.446,12.195,12.271,69489,0
1997-07-22,12.292,12.461,12.26,12.461,208322,0
1997-07-23,12.521,12.584,12.446,12.536,272753,0
1997-07-24,12.536,12.626,12.521,12.584,57211,0
1997-07-25,12.584,12.717,12.564,12.66,99250,0
1997-07-28,12.717,12.717,12.473,12.612,102718,0
1997-07-29,12.612,12.612,12.425,12.508,265678,0
1997-07-30,12.487,12.487,12.382,12.41,217135,0
1997-07-31,12.446,12.446,12.042,12.305,210490,0
1997-08-01,12.321,12.6,12.321,12.508,75701,0
1997-08-04,12.564,12.584,12.41,12.564,91013,0
1997-08-05,12.564,12.778,12.521,12.778,182609,0
1997-08-06,12.93,12.93,12.778,12.813,114132,0
1997-08-07,12.778,12.813,12.751,12.813,139412,0
1997-08-08,12.751,12.841,12.751,12.813,161949,0
1997-08-11,12.813,12.813,12.446,12.55,80613,0
1997-08-12,12.55,12.6,12.41,12.446,221468,0
1997-08-13,12.446,12.446,12.195,12.321,96647,0
1997-08-14,12.292,12.41,12.292,12.41,90583,0
1997-08-15,12.382,12.508,12.382,12.487,62410,0
1997-08-18,12.508,12.66,12.446,12.66,107343,0
1997-08-19,12.626,12.737,12.626,12.687,627136,0
1997-08-20,12.687,12.717,12.673,12.717,55624,0
1997-08-21,12.717,12.737,12.41,12.461,222048,0
1997-08-22,12.425,12.473,12.425,12.461,33083,0
1997-08-25,12.446,12.508,12.246,12.305,52730,0
1997-08-26,12.305,12.425,12.246,12.425,51289,0
1997-08-27,12.425,12.425,12.232,12.292,139122,0
1997-08-28,12.141,12.155,11.774,11.892,1961151,0
1997-08-29,11.864,11.878,11.837,11.878,543485,0
1997-09-02,11.864,11.94,11.864,11.94,670476,0
1997-09-03,11.94,12.141,11.94,12.121,698211,0
1997-09-04,12.141,12.26,12.108,12.232,318700,0
1997-09-05,12.26,12.271,12.168,12.218,503901,0
1997-09-08,12.218,12.232,12.108,12.195,245305,0
1997-09-09,12.195,12.232,12.168,12.218,131029,0
1997-09-10,12.218,12.26,12.141,12.26,125977,0
1997-09-11,12.26,12.473,12.26,12.473,112974,0
1997-09-12,12.508,12.564,12.508,12.521,214967,0
1997-09-15,12.521,12.521,12.305,12.382,201532,0
1997-09-16,12.321,12.425,12.232,12.425,218002,0
1997-09-17,12.371,12.396,12.337,12.396,204422,0
1997-09-18,12.337,12.41,12.292,12.321,414915,0
1997-09-19,12.337,12.337,12.271,12.305,259175,0
1997-09-22,12.321,12.337,12.292,12.321,267699,0
1997-09-23,12.382,12.55,12.337,12.536,459842,0
1997-09-24,12.536,12.564,12.5,12.55,641581,0
1997-09-25,12.55,12.687,12.521,12.687,254985,0
1997-09-26,12.687,12.846,12.687,12.828,260473,0
1997-09-29,12.846,13.089,12.813,13.028,352647,0
1997-09-30,12.999,13.478,12.999,13.478,310460,0
1997-10-01,13.478,13.552,13.478,13.538,235773,0
1997-10-02,13.526,13.588,13.366,13.442,194888,0
1997-10-03,13.494,13.588,13.366,13.401,152559,0
1997-10-06,13.401,13.494,13.401,13.442,55911,0
1997-10-07,13.494,13.503,13.352,13.478,188675,0
1997-10-08,13.503,13.568,13.478,13.503,250507,0
1997-10-09,13.503,13.503,13.414,13.414,125398,0
1997-10-10,13.366,13.401,13.303,13.338,88845,0
1997-10-13,13.277,13.338,13.2,13.2,84945,0
1997-10-14,13.166,13.263,13.089,13.102,158911,0
1997-10-15,13.138,13.152,13.028,13.028,144469,0
1997-10-16,12.984,12.984,12.846,12.964,212081,0
1997-10-17,12.952,13.075,12.938,12.964,152267,0
1997-10-20,12.964,13.042,12.964,12.984,155305,0
1997-10-21,13.028,13.028,12.875,12.938,110374,0
1997-10-22,12.938,12.952,12.923,12.952,48538,0
1997-10-23,12.938,12.938,12.846,12.923,82780,0
1997-10-24,12.902,12.938,12.798,12.828,78160,0
1997-10-27,12.722,12.722,12.55,12.55,352071,0
1997-10-28,11.794,12.446,11.699,12.365,494081,0
1997-10-29,12.382,12.536,12.382,12.536,309449,0
1997-10-30,12.473,12.487,12.41,12.446,195754,0
1997-10-31,12.461,12.473,12.425,12.473,221324,0
1997-11-03,12.473,12.473,12.41,12.473,104308,0
1997-11-04,12.473,12.487,12.41,12.41,86679,0
1997-11-05,12.446,12.521,12.352,12.521,337620,0
1997-11-06,12.536,12.564,12.487,12.536,293993,0
1997-11-07,12.536,12.536,12.41,12.5,118750,0
1997-11-10,12.473,12.473,12.321,12.446,108060,0
1997-11-11,12.473,12.5,12.337,12.337,202397,0
1997-11-12,12.285,12.352,12.225,12.26,228404,0
1997-11-13,12.285,12.321,12.072,12.181,189544,0
1997-11-14,12.162,12.321,12.024,12.225,217426,0
1997-11-17,12.26,12.352,12.225,12.271,298327,0
1997-11-18,12.26,12.321,12.225,12.271,253829,0
1997-11-19,12.271,12.352,12.26,12.285,93038,0
1997-11-20,12.271,12.473,12.271,12.396,226959,0
1997-11-21,12.352,12.41,12.321,12.396,196043,0
1997-11-24,12.382,12.41,12.285,12.285,280845,0
1997-11-25,12.321,12.321,12.21,12.246,114273,0
1997-11-26,12.271,12.285,12.246,12.26,96647,0
1997-11-28,12.285,12.352,12.285,12.352,99250,0
1997-12-01,12.321,12.337,12.271,12.285,230574,0
1997-12-02,12.285,12.285,12.01,12.121,604745,0
1997-12-03,12.1,12.321,12.1,12.321,147498,0
1997-12-04,12.352,12.365,12.181,12.352,131757,0
1997-12-05,12.352,12.352,12.225,12.225,115866,0
1997-12-08,12.26,12.365,12.26,12.365,185064,0
1997-12-09,12.365,12.564,12.352,12.536,368968,0
1997-12-10,12.6,12.813,12.6,12.813,243719,0
1997-12-11,12.751,12.751,12.673,12.722,206296,0
1997-12-12,12.737,12.765,12.702,12.765,149237,0
1997-12-15,12.765,12.784,12.702,12.722,107921,0
1997-12-16,12.737,12.798,12.687,12.765,245881,0
1997-12-17,12.784,12.828,12.765,12.798,372295,0
1997-12-18,12.798,12.813,12.64,12.784,185354,0
1997-12-19,12.784,12.784,12.454,12.454,235773,0
1997-12-22,12.454,12.55,12.41,12.425,237217,0
1997-12-23,12.425,12.55,12.425,12.487,206734,0
1997-12-24,12.515,12.64,12.515,12.612,137241,0
1997-12-26,12.612,12.626,12.55,12.577,94769,0
1997-12-29,12.612,12.673,12.6,12.673,187518,0
1997-12-30,12.673,12.702,12.612,12.673,157906,0
1997-12-31,12.687,12.722,12.6,12.6,474576,0
1998-01-02,12.612,12.673,12.577,12.612,150679,0
1998-01-05,12.612,12.702,12.577,12.64,451320,0
1998-01-06,12.673,12.702,12.612,12.626,503762,0
1998-01-07,12.64,12.673,12.612,12.626,336323,0
1998-01-08,12.626,12.702,12.626,12.687,313783,0
1998-01-09,12.722,12.909,12.673,12.702,326786,0
1998-01-12,12.64,12.64,12.515,12.577,237795,0
1998-01-13,12.55,12.612,12.55,12.564,219157,0
1998-01-14,12.577,12.64,12.55,12.626,135656,0
1998-01-15,12.626,12.846,12.626,12.828,327942,0
1998-01-16,12.952,13.049,12.952,12.984,398587,0
1998-01-20,13.049,13.063,12.702,12.737,75267,0
1998-01-21,12.737,12.737,12.55,12.564,126410,0
1998-01-22,12.515,12.55,12.454,12.487,1475738,0
1998-01-23,12.5,12.55,12.454,12.473,387751,0
1998-01-26,12.473,12.515,12.454,12.5,198501,0
1998-01-27,12.515,12.564,12.473,12.515,163541,0
1998-01-28,12.55,12.765,12.515,12.765,404655,0
1998-01-29,12.751,12.798,12.702,12.722,328521,0
1998-01-30,12.737,12.765,12.702,12.737,212226,0
1998-02-02,12.813,12.813,12.722,12.737,253400,0
1998-02-03,12.722,12.751,12.612,12.66,155595,0
1998-02-04,12.687,12.687,12.536,12.564,187518,0
1998-02-05,12.564,12.626,12.55,12.564,202258,0
1998-02-06,12.564,12.6,12.55,12.577,115866,0
1998-02-09,12.55,12.64,12.515,12.612,403208,0
1998-02-10,12.64,12.64,12.612,12.626,307140,0
1998-02-11,12.64,12.673,12.6,12.6,224504,0
1998-02-12,12.612,12.612,12.577,12.577,181887,0
1998-02-13,12.55,12.6,12.515,12.515,493355,0
1998-02-17,12.515,12.6,12.515,12.55,294858,0
1998-02-18,12.55,12.564,12.439,12.454,358135,0
1998-02-19,12.425,12.425,12.141,12.202,479920,0
1998-02-20,12.202,12.266,12.202,12.225,733606,0
1998-02-23,12.225,12.39,12.225,12.328,250507,0
1998-02-24,12.328,12.365,12.187,12.202,559959,0
1998-02-25,12.202,12.239,12.187,12.225,425027,0
1998-02-26,12.225,12.239,12.175,12.202,312486,0
1998-02-27,12.202,12.202,11.94,11.954,2360319,0
1998-03-02,11.94,11.94,11.692,11.83,1259616,0
1998-03-03,11.83,12.017,11.816,11.94,721040,0
1998-03-04,11.926,12.08,11.892,12.08,366229,0
1998-03-05,12.017,12.114,11.954,11.988,226525,0
1998-03-06,11.988,12.141,11.988,12.141,385439,0
1998-03-09,12.114,12.162,12.08,12.129,299479,0
1998-03-10,12.129,12.175,12.114,12.141,528609,0
1998-03-11,12.141,12.239,12.141,12.187,314506,0
1998-03-12,12.202,12.202,12.175,12.202,126843,0
1998-03-13,12.202,12.202,12.08,12.162,458107,0
1998-03-16,12.141,12.187,12.141,12.141,173075,0
1998-03-17,12.162,12.162,12.08,12.08,464033,0
1998-03-18,12.114,12.141,12.064,12.141,367238,0
1998-03-19,12.141,12.202,12.129,12.187,841672,0
1998-03-20,12.365,12.487,12.365,12.454,1343836,0
1998-03-23,12.487,12.5,12.39,12.39,355677,0
1998-03-24,12.425,12.487,12.39,12.425,987150,0
1998-03-25,12.5,12.784,12.479,12.737,1607493,0
1998-03-26,12.702,12.875,12.653,12.828,210632,0
1998-03-27,12.751,12.813,12.653,12.737,167439,0
1998-03-30,12.737,12.798,12.722,12.722,118465,0
1998-03-31,12.722,12.737,12.592,12.687,354522,0
1998-04-01,12.687,12.737,12.626,12.702,229849,0
1998-04-02,12.702,12.751,12.653,12.722,417366,0
1998-04-03,12.737,12.86,12.722,12.784,214819,0
1998-04-06,12.813,12.875,12.64,12.653,291102,0
1998-04-07,12.626,12.784,12.626,12.765,254844,0
1998-04-08,12.765,12.846,12.737,12.846,237938,0
1998-04-09,12.828,12.938,12.828,12.938,491483,0
1998-04-13,12.909,13.27,12.909,13.049,349034,0
1998-04-14,13.021,13.118,12.984,12.984,914046,0
1998-04-15,12.958,13.007,12.938,12.938,278533,0
1998-04-16,12.875,12.875,12.784,12.798,274780,0
1998-04-17,12.765,12.765,12.5,12.592,490033,0
1998-04-20,12.626,12.687,12.577,12.577,218724,0
1998-04-21,12.564,12.592,12.454,12.467,1032801,0
1998-04-22,12.467,12.544,12.432,12.479,241694,0
1998-04-23,12.5,12.529,12.403,12.403,169894,0
1998-04-24,12.418,12.418,12.195,12.218,105464,0
1998-04-27,12.218,12.292,12.149,12.232,186503,0
1998-04-28,12.26,12.358,12.246,12.292,190987,0
1998-04-29,12.292,12.467,12.26,12.403,126264,0
1998-04-30,12.454,12.467,12.39,12.403,394393,0
1998-05-01,12.403,12.467,12.403,12.418,198644,0
1998-05-04,12.418,12.454,12.418,12.418,205434,0
1998-05-05,12.432,12.432,12.39,12.39,108350,0
1998-05-06,12.418,12.5,12.39,12.39,171048,0
1998-05-07,12.39,12.479,12.371,12.418,278533,0
1998-05-08,12.432,12.432,12.371,12.371,730868,0
1998-05-11,12.344,12.467,12.344,12.403,223350,0
1998-05-12,12.403,12.467,12.371,12.432,129873,0
1998-05-13,12.479,12.479,12.418,12.467,503762,0
1998-05-14,12.432,12.5,12.432,12.432,331550,0
1998-05-15,12.403,12.432,12.246,12.246,168881,0
1998-05-18,12.218,12.344,12.149,12.305,140277,0
1998-05-19,12.246,12.328,12.218,12.277,137102,0
1998-05-20,12.277,12.292,12.058,12.121,198786,0
1998-05-21,12.121,12.232,12.121,12.121,133487,0
1998-05-22,12.246,12.292,12.195,12.232,68622,0
1998-05-26,12.181,12.277,12.168,12.232,110517,0
1998-05-27,12.26,12.26,12.058,12.058,103727,0
1998-05-28,12.085,12.277,12.085,12.26,92895,0
1998-05-29,12.232,12.371,12.232,12.358,170329,0
1998-06-01,12.305,12.432,12.305,12.358,610664,0
1998-06-02,12.371,12.467,12.358,12.371,121354,0
1998-06-03,12.305,12.403,12.305,12.358,75701,0
1998-06-04,12.344,12.403,12.328,12.358,79171,0
1998-06-05,12.39,12.454,12.358,12.39,189832,0
1998-06-08,12.371,12.544,12.371,12.529,239817,0
1998-06-09,12.529,12.592,12.5,12.515,1158486,0
1998-06-10,12.564,12.564,12.515,12.515,371570,0
1998-06-11,12.515,12.515,12.432,12.432,226381,0
1998-06-12,12.432,12.432,12.277,12.292,325341,0
1998-06-15,12.195,12.218,12.058,12.195,108642,0
1998-06-16,12.246,12.246,12.036,12.058,146489,0
1998-06-17,12.058,12.121,11.977,12.058,242851,0
1998-06-18,12.024,12.036,11.802,11.837,359434,0
1998-06-19,11.837,11.851,11.677,11.802,475877,0
1998-06-22,11.823,11.837,11.677,11.739,632190,0
1998-06-23,11.677,11.739,11.517,11.582,914483,0
1998-06-24,11.56,11.629,11.497,11.582,645192,0
1998-06-25,11.546,11.582,11.402,11.51,464898,0
1998-06-26,11.56,11.56,11.402,11.483,124390,0
1998-06-29,11.483,11.788,11.483,11.677,482521,0
1998-06-30,11.677,12.155,11.677,12.141,473132,0
1998-07-01,12.042,12.042,11.851,11.96,406246,0
1998-07-02,11.995,12.058,11.911,11.933,315953,0
1998-07-06,11.9,12.042,11.802,11.9,111096,0
1998-07-07,11.96,12.141,11.837,12.072,412458,0
1998-07-08,12.072,12.168,11.9,11.96,591163,0
1998-07-09,11.851,11.851,11.531,11.608,1387469,0
1998-07-10,11.657,11.802,11.657,11.802,440049,0
1998-07-13,11.802,11.851,11.788,11.837,288788,0
1998-07-14,11.886,11.886,11.816,11.837,332708,0
1998-07-15,11.837,11.837,11.704,11.752,301506,0
1998-07-16,11.788,11.851,11.726,11.788,354812,0
1998-07-17,11.752,11.886,11.704,11.788,489889,0
1998-07-20,11.788,11.851,11.752,11.788,112974,0
1998-07-21,11.788,11.851,11.726,11.726,92752,0
1998-07-22,11.677,11.768,11.677,11.726,70502,0
1998-07-23,11.726,11.752,11.657,11.657,388039,0
1998-07-24,11.657,11.704,11.629,11.629,280266,0
1998-07-27,11.595,11.595,11.239,11.239,419536,0
1998-07-28,11.252,11.252,10.763,10.763,1623820,0
1998-07-29,10.763,10.778,10.668,10.694,671055,0
1998-07-30,10.73,10.778,10.694,10.763,551431,0
1998-07-31,10.763,10.839,10.73,10.763,329971,0
1998-08-03,10.763,10.763,10.631,10.652,309449,0
1998-08-04,10.694,10.73,10.425,10.425,284749,0
1998-08-05,10.397,10.509,10.254,10.472,402487,0
1998-08-06,10.439,10.861,10.439,10.73,984691,0
1998-08-07,10.73,10.861,10.73,10.791,494369,0
1998-08-10,10.791,10.839,10.73,10.73,235914,0
1998-08-11,10.668,10.763,10.568,10.715,521817,0
1998-08-12,10.73,10.861,10.715,10.812,588417,0
1998-08-13,10.791,10.791,10.73,10.763,562847,0
1998-08-14,10.778,10.791,10.73,10.763,355103,0
1998-08-17,10.791,10.826,10.763,10.826,223350,0
1998-08-18,10.826,11.02,10.826,10.972,275934,0
1998-08-19,10.972,11.02,10.861,10.873,119184,0
1998-08-20,10.839,10.861,10.652,10.763,208037,0
1998-08-21,10.694,10.694,10.631,10.652,78303,0
1998-08-24,10.681,10.715,10.509,10.568,225083,0
1998-08-25,10.536,10.681,10.536,10.582,377781,0
1998-08-26,10.522,10.791,10.522,10.791,339645,0
1998-08-27,10.715,10.715,10.568,10.582,216700,0
1998-08-28,10.557,10.605,10.509,10.568,664693,0
1998-08-31,10.509,10.536,10.23,10.23,299192,0
1998-09-01,10.215,10.254,9.997,10.057,373016,0
1998-09-02,9.997,10.057,9.768,9.85,528753,0
1998-09-03,9.741,9.835,9.608,9.768,388478,0
1998-09-04,9.786,9.91,9.608,9.691,324476,0
1998-09-08,9.705,9.786,9.642,9.655,309161,0
1998-09-09,9.623,9.67,9.544,9.608,363914,0
1998-09-10,9.608,9.608,9.2905,9.3375,286191,0
1998-09-11,9.3248,9.3867,9.1104,9.2274,455362,0
1998-09-14,9.172,9.2354,9.0544,9.1214,625547,0
1998-09-15,9.1214,9.2536,9.1214,9.2354,588563,0
1998-09-16,9.2828,9.726,9.2354,9.629,441638,0
1998-09-17,9.629,9.629,9.4488,9.615,234472,0
1998-09-18,9.615,9.953,9.559,9.918,357841,0
1998-09-21,9.918,10.575,9.857,10.494,735342,0
1998-09-22,10.805,11.517,10.805,11.358,1047972,0
1998-09-23,11.684,11.684,11.26,11.47,1183623,0
1998-09-24,11.457,11.621,11.387,11.517,386307,0
1998-09-25,11.47,11.47,11.291,11.291,331408,0
1998-09-28,11.227,11.337,11.18,11.291,297170,0
1998-09-29,11.227,11.326,11.082,11.158,289803,0
1998-09-30,11.096,11.18,10.965,11.012,712808,0
1998-10-01,11.012,11.034,10.902,10.937,921992,0
1998-10-02,10.937,11.061,10.917,10.998,389486,0
1998-10-05,10.965,10.984,10.652,10.854,269867,0
1998-10-06,10.917,11.034,10.674,10.687,199655,0
1998-10-07,10.736,10.77,10.575,10.605,161659,0
1998-10-08,10.542,10.542,10.12,10.299,155305,0
1998-10-09,10.363,10.472,10.327,10.444,130454,0
1998-10-12,10.509,10.785,10.509,10.542,182316,0
1998-10-13,10.542,10.605,10.542,10.575,194020,0
1998-10-14,10.575,10.638,10.494,10.627,163683,0
1998-10-15,10.575,10.866,10.575,10.866,239960,0
1998-10-16,10.866,11.012,10.819,10.937,421416,0
1998-10-19,10.902,11.129,10.902,10.984,368391,0
1998-10-20,10.984,11.143,10.951,11.012,454352,0
1998-10-21,11.034,11.034,10.805,10.965,203985,0
1998-10-22,10.937,10.951,10.542,10.605,223201,0
1998-10-23,10.605,10.77,10.41,10.509,596219,0
1998-10-26,10.509,10.542,10.247,10.313,485269,0
1998-10-27,10.266,10.509,10.266,10.494,746321,0
1998-10-28,10.494,10.557,10.41,10.542,327509,0
1998-10-29,10.528,10.736,10.509,10.723,471110,0
1998-10-30,10.687,10.965,10.687,10.965,283739,0
1998-11-02,10.965,11.143,10.965,11.034,505637,0
1998-11-03,11.034,11.195,10.998,11.11,271021,0
1998-11-04,11.096,11.214,10.965,11.143,334878,0
1998-11-05,11.195,11.326,10.998,11.096,201242,0
1998-11-06,11.034,11.034,10.832,10.937,251520,0
1998-11-09,10.998,11.034,10.902,10.951,204568,0
1998-11-10,10.902,11.195,10.832,11.129,407111,0
1998-11-11,11.158,11.227,11.096,11.195,396997,0
1998-11-12,11.129,11.195,11.047,11.158,281281,0
1998-11-13,11.11,11.214,11.061,11.096,243140,0
1998-11-16,11.129,11.158,10.917,10.951,227966,0
1998-11-17,10.881,10.998,10.832,10.881,220746,0
1998-11-18,10.866,11.034,10.866,10.951,227966,0
1998-11-19,10.881,11.012,10.832,11.012,149670,0
1998-11-20,10.965,11.082,10.937,10.998,217569,0
1998-11-23,10.998,11.158,10.965,11.158,278965,0
1998-11-24,11.158,11.227,11.096,11.227,437450,0
1998-11-25,11.214,11.276,11.214,11.239,354378,0
1998-11-27,11.214,11.276,11.129,11.195,69204,0
1998-11-30,11.227,11.227,10.998,11.082,409708,0
1998-12-01,11.012,11.129,10.902,10.951,234763,0
1998-12-02,10.881,11.129,10.881,11.061,267987,0
1998-12-03,11.012,11.158,11.012,11.129,278681,0
1998-12-04,11.129,11.227,10.937,10.998,280845,0
1998-12-07,11.012,11.034,10.902,10.965,247762,0
1998-12-08,10.965,10.965,10.832,10.951,171483,0
1998-12-09,10.902,10.951,10.881,10.902,244440,0
1998-12-10,10.902,10.951,10.854,10.866,368247,0
1998-12-11,10.866,10.902,10.832,10.866,454495,0
1998-12-14,10.832,10.951,10.832,10.881,682753,0
1998-12-15,10.756,11.012,10.701,10.965,493501,0
1998-12-16,10.888,11.04,10.854,10.984,211503,0
1998-12-17,10.937,11.04,10.902,10.984,383126,0
1998-12-18,10.937,11.054,10.902,10.924,330977,0
1998-12-21,10.854,10.854,10.638,10.77,346001,0
1998-12-22,10.756,10.791,10.687,10.723,303090,0
1998-12-23,10.805,10.873,10.723,10.723,274055,0
1998-12-24,10.687,10.77,10.687,10.708,140857,0
1998-12-28,10.756,10.854,10.687,10.723,460130,0
1998-12-29,10.723,10.756,10.661,10.743,268567,0
1998-12-30,10.687,10.756,10.638,10.661,309886,0
1998-12-31,10.59,10.791,10.59,10.708,356980,0
1999-01-04,10.661,10.924,10.627,10.873,438750,0
1999-01-05,10.839,10.888,10.805,10.888,294570,0
1999-01-06,10.924,11.09,10.924,11.054,437303,0
1999-01-07,11.02,11.04,10.888,11.005,133487,0
1999-01-08,10.984,11.02,10.924,10.937,212800,0
1999-01-11,10.984,11.005,10.902,10.984,388478,0
1999-01-12,10.957,10.957,10.888,10.924,328954,0
1999-01-13,10.687,10.972,10.627,10.888,364783,0
1999-01-14,10.924,10.924,10.77,10.791,237650,0
1999-01-15,10.756,10.957,10.674,10.674,223778,0
1999-01-19,10.791,11.02,10.77,10.902,260186,0
1999-01-20,10.972,11.136,10.957,11.103,455656,0
1999-01-21,11.04,11.124,10.972,11.09,272032,0
1999-01-22,11.02,11.068,10.77,10.77,355824,0
1999-01-25,10.756,10.924,10.756,10.873,389052,0
1999-01-26,10.805,10.888,10.791,10.839,298327,0
1999-01-27,10.839,10.924,10.791,10.888,710785,0
1999-01-28,10.888,10.924,10.819,10.888,390067,0
1999-01-29,10.839,10.888,10.756,10.839,1414630,0
1999-02-01,10.77,11.005,10.756,10.937,1269585,0
1999-02-02,10.902,10.902,10.819,10.819,1232887,0
1999-02-03,10.854,10.873,10.756,10.756,464033,0
1999-02-04,10.743,10.819,10.627,10.743,305550,0
1999-02-05,10.723,10.756,10.627,10.687,503040,0
1999-02-08,10.687,10.819,10.59,10.819,387320,0
1999-02-09,10.873,10.888,10.819,10.854,595500,0
1999-02-10,10.888,11.054,10.805,10.819,583075,0
1999-02-11,10.819,10.854,10.723,10.839,245447,0
1999-02-12,10.805,10.854,10.723,10.743,429648,0
1999-02-16,10.756,10.791,10.638,10.674,246176,0
1999-02-17,10.723,10.77,10.687,10.743,1570223,0
1999-02-18,10.723,10.819,10.708,10.743,381829,0
1999-02-19,10.661,10.819,10.59,10.743,404363,0
1999-02-22,10.743,10.819,10.687,10.805,275934,0
1999-02-23,10.756,10.888,10.756,10.873,259175,0
1999-02-24,10.924,10.972,10.854,10.888,285612,0
1999-02-25,10.888,10.924,10.854,10.873,180152,0
1999-02-26,10.854,10.888,10.756,10.888,178563,0
1999-03-01,10.819,10.854,10.756,10.791,281713,0
1999-03-02,10.756,10.957,10.743,10.873,178998,0
1999-03-03,10.873,10.902,10.819,10.854,425457,0
1999-03-04,10.854,10.902,10.791,10.888,423721,0
1999-03-05,10.924,10.924,10.756,10.791,311618,0
1999-03-08,10.756,10.957,10.756,10.902,185354,0
1999-03-09,10.902,10.957,10.819,10.924,471110,0
1999-03-10,10.888,10.888,10.743,10.819,270734,0
1999-03-11,10.819,10.854,10.77,10.819,276945,0
1999-03-12,10.791,10.873,10.756,10.77,262499,0
1999-03-15,10.756,10.819,10.723,10.805,177264,0
1999-03-16,10.839,10.854,10.756,10.819,498993,0
1999-03-17,10.826,11.012,10.812,11.012,511558,0
1999-03-18,10.965,11.068,10.931,11.034,546376,0
1999-03-19,11.034,11.165,11.034,11.15,440769,0
1999-03-22,11.116,11.246,11.082,11.082,233603,0
1999-03-23,11.012,11.129,10.965,11.082,401192,0
1999-03-24,11.082,11.129,11.012,11.047,639272,0
1999-03-25,10.944,11.047,10.944,11.034,496682,0
1999-03-26,11.012,11.246,10.944,11.187,274633,0
1999-03-29,11.165,11.187,10.978,11.129,212513,0
1999-03-30,11.082,11.165,11.012,11.129,173650,0
1999-03-31,11.096,11.214,11.034,11.15,300351,0
1999-04-01,11.129,11.268,11.034,11.047,235339,0
1999-04-05,11.047,11.201,11.034,11.082,213236,0
1999-04-06,11.082,11.214,11.034,11.082,272608,0
1999-04-07,11.15,11.187,10.998,11.034,696338,0
1999-04-08,11.012,11.012,10.917,10.978,526005,0
1999-04-09,11.012,11.068,10.881,11.012,433691,0
1999-04-12,11.047,11.201,10.965,11.15,263507,0
1999-04-13,11.15,11.165,11.012,11.082,324330,0
1999-04-14,11.082,11.214,11.012,11.187,521533,0
1999-04-15,11.201,11.621,11.201,11.504,561695,0
1999-04-16,11.621,12.129,11.621,12.093,609944,0
1999-04-19,12.162,12.418,12.093,12.266,821013,0
1999-04-20,12.232,12.246,12.129,12.21,435284,0
1999-04-21,12.21,12.432,12.195,12.352,862908,0
1999-04-22,12.352,12.64,12.352,12.536,397863,0
1999-04-23,12.515,12.536,12.195,12.277,373305,0
1999-04-26,12.277,12.365,12.093,12.21,215834,0
1999-04-27,12.162,12.232,11.823,11.995,284311,0
1999-04-28,12.064,12.232,12.03,12.21,270154,0
1999-04-29,12.246,12.266,12.129,12.129,261778,0
1999-04-30,12.195,12.569,12.195,12.5,610088,0
1999-05-03,12.487,12.702,12.432,12.5,292402,0
1999-05-04,12.432,12.605,12.432,12.55,170329,0
1999-05-05,12.5,12.653,12.432,12.64,192579,0
1999-05-06,12.536,12.758,12.536,12.64,328521,0
1999-05-07,12.64,12.958,12.64,12.806,1027743,0
1999-05-10,12.784,13.042,12.77,12.841,552445,0
1999-05-11,12.841,12.909,12.722,12.737,460130,0
1999-05-12,12.702,12.841,12.618,12.821,319277,0
1999-05-13,12.806,12.821,12.569,12.722,426470,0
1999-05-14,12.653,12.737,12.569,12.687,241407,0
1999-05-17,12.536,12.737,12.515,12.64,476889,0
1999-05-18,12.605,12.666,12.467,12.536,379229,0
1999-05-19,12.536,12.737,12.5,12.722,484833,0
1999-05-20,12.737,12.806,12.64,12.737,379229,0
1999-05-21,12.737,12.806,12.64,12.758,270446,0
1999-05-24,12.737,12.97,12.737,12.875,345133,0
1999-05-25,12.853,13.007,12.841,12.958,677989,0
1999-05-26,12.909,12.938,12.77,12.853,347156,0
1999-05-27,12.806,13.007,12.737,12.938,433258,0
1999-05-28,12.875,12.97,12.853,12.958,309886,0
1999-06-01,12.923,12.97,12.888,12.938,297748,0
1999-06-02,12.958,13.007,12.875,12.958,248486,0
1999-06-03,12.938,13.075,12.923,12.958,343257,0
1999-06-04,12.909,12.909,12.77,12.821,235339,0
1999-06-07,12.784,12.841,12.737,12.821,224646,0
1999-06-08,12.758,12.821,12.702,12.702,166424,0
1999-06-09,12.702,12.806,12.702,12.737,110374,0
1999-06-10,12.722,12.784,12.584,12.64,268419,0
1999-06-11,12.64,12.758,12.5,12.55,124964,0
1999-06-14,12.536,12.536,12.432,12.467,224793,0
1999-06-15,12.5,12.841,12.432,12.737,616008,0
1999-06-16,12.66,12.895,12.569,12.728,729132,0
1999-06-17,12.695,12.765,12.521,12.592,269290,0
1999-06-18,12.521,12.66,12.487,12.521,1686807,0
1999-06-21,12.521,12.626,12.382,12.454,402779,0
1999-06-22,12.352,12.536,12.277,12.467,227966,0
1999-06-23,12.418,12.5,12.277,12.382,392087,0
1999-06-24,12.352,12.432,12.277,12.382,421990,0
1999-06-25,12.277,12.352,12.072,12.141,376195,0
1999-06-28,12.108,12.521,12.108,12.454,369547,0
1999-06-29,12.382,12.454,12.313,12.337,218581,0
1999-06-30,12.313,12.592,12.313,12.371,438171,0
1999-07-01,12.337,12.371,12.246,12.337,1020086,0
1999-07-02,12.277,12.352,12.277,12.337,434414,0
1999-07-06,12.337,12.418,12.21,12.396,598677,0
1999-07-07,12.337,12.396,12.129,12.129,429939,0
1999-07-08,12.129,12.129,11.907,11.977,717140,0
1999-07-09,11.977,12.337,11.977,12.3,382117,0
1999-07-12,12.418,12.418,12.3,12.371,313927,0
1999-07-13,12.371,12.371,12.21,12.3,156892,0
1999-07-14,12.246,12.277,11.802,11.802,3094504,0
1999-07-15,11.851,11.919,11.837,11.871,459990,0
1999-07-16,11.919,11.919,11.871,11.886,208467,0
1999-07-19,11.871,11.94,11.871,11.907,318841,0
1999-07-20,11.768,11.837,11.768,11.802,444674,0
1999-07-21,11.816,11.816,11.699,11.712,790384,0
1999-07-22,11.643,11.712,11.595,11.664,276800,0
1999-07-23,11.643,11.677,11.643,11.664,188388,0
1999-07-26,11.524,11.643,11.457,11.476,1041471,0
1999-07-27,11.524,11.546,11.457,11.476,181737,0
1999-07-28,11.421,11.443,11.22,11.337,682034,0
1999-07-29,11.268,11.319,11.234,11.246,605322,0
1999-07-30,11.246,11.443,11.246,11.337,1468947,0
1999-08-02,11.387,11.387,11.165,11.268,631471,0
1999-08-03,11.268,11.284,11.201,11.201,272466,0
1999-08-04,11.22,11.305,11.165,11.234,417513,0
1999-08-05,11.234,11.305,11.22,11.268,1129305,0
1999-08-06,11.268,11.421,11.268,11.371,625689,0
1999-08-09,11.351,11.457,11.351,11.443,410288,0
1999-08-10,11.56,11.595,11.491,11.546,489889,0
1999-08-11,11.491,11.582,11.387,11.524,397285,0
1999-08-12,11.457,11.802,11.457,11.768,902348,0
1999-08-13,11.782,12.002,11.782,11.851,194888,0
1999-08-16,11.802,11.907,11.733,11.837,140857,0
1999-08-17,11.907,11.919,11.768,11.919,279687,0
1999-08-18,11.871,11.94,11.802,11.919,157325,0
1999-08-19,11.886,12.036,11.871,12.036,124964,0
1999-08-20,11.977,12.072,11.954,12.002,260619,0
1999-08-23,12.072,12.093,12.002,12.058,173797,0
1999-08-24,12.036,12.072,12.024,12.072,100981,0
1999-08-25,12.036,12.058,11.919,11.94,128431,0
1999-08-26,11.871,11.977,11.837,11.871,213959,0
1999-08-27,11.871,11.871,11.802,11.802,314068,0
1999-08-30,11.851,11.871,11.712,11.746,348165,0
1999-08-31,11.768,12.072,11.733,12.072,316525,0
1999-09-01,12.002,12.093,11.954,12.058,311041,0
1999-09-02,12.002,12.058,11.94,12.036,448864,0
1999-09-03,12.036,12.21,12.036,12.129,329386,0
1999-09-07,12.162,12.21,12.141,12.162,172639,0
1999-09-08,12.093,12.175,12.072,12.141,175818,0
1999-09-09,12.072,12.21,12.072,12.175,105031,0
1999-09-10,12.195,12.21,12.129,12.141,74403,0
1999-09-13,12.141,12.162,11.94,12.036,221468,0
1999-09-14,12.058,12.129,11.94,11.94,100550,0
1999-09-15,11.988,12.093,11.919,12.002,448141,0
1999-09-16,11.988,12.181,11.988,12.149,628723,0
1999-09-17,12.149,12.218,12.114,12.202,812779,0
1999-09-20,12.239,12.239,12.149,12.168,910294,0
1999-09-21,12.149,12.168,11.977,12.01,248196,0
1999-09-22,12.01,12.042,12.01,12.024,114852,0
1999-09-23,12.024,12.149,12.01,12.1,240683,0
1999-09-24,12.08,12.114,11.907,11.907,334011,0
1999-09-27,11.94,11.94,11.746,11.837,169894,0
1999-09-28,11.802,11.851,11.746,11.802,178417,0
1999-09-29,11.802,11.851,11.699,11.733,272608,0
1999-09-30,11.712,11.851,11.699,11.837,287061,0
1999-10-01,11.851,11.871,11.733,11.746,158911,0
1999-10-04,11.699,11.886,11.699,11.871,238224,0
1999-10-05,11.907,11.988,11.837,11.907,292402,0
1999-10-06,11.907,12.01,11.886,12.01,233603,0
1999-10-07,12.01,12.08,11.802,11.871,322310,0
1999-10-08,11.733,11.768,11.587,11.587,1574989,0
1999-10-11,11.657,11.837,11.643,11.733,135080,0
1999-10-12,11.677,11.802,11.621,11.768,155736,0
1999-10-13,11.733,11.782,11.657,11.712,359729,0
1999-10-14,11.768,11.802,11.657,11.733,121354,0
1999-10-15,11.657,11.677,11.47,11.47,296301,0
1999-10-18,11.483,11.54,11.436,11.47,135220,0
1999-10-19,11.483,11.504,11.379,11.436,131613,0
1999-10-20,11.415,11.436,11.252,11.252,462009,0
1999-10-21,11.239,11.379,11.22,11.312,171483,0
1999-10-22,11.276,11.312,11.276,11.312,112398,0
1999-10-25,11.312,11.402,11.276,11.312,134064,0
1999-10-26,11.312,11.33,11.276,11.276,308728,0
1999-10-27,11.276,11.415,11.276,11.33,165561,0
1999-10-28,11.276,11.449,11.252,11.402,398587,0
1999-10-29,11.449,11.733,11.449,11.677,494229,0
1999-11-01,11.733,11.94,11.699,11.782,210632,0
1999-11-02,11.733,11.954,11.733,11.886,185206,0
1999-11-03,11.94,11.988,11.871,11.886,150101,0
1999-11-04,11.871,11.907,11.746,11.746,115432,0
1999-11-05,11.816,11.871,11.621,11.677,151115,0
1999-11-08,11.699,11.733,11.554,11.621,213813,0
1999-11-09,11.621,11.802,11.621,11.657,243429,0
1999-11-10,11.621,11.733,11.608,11.643,285758,0
1999-11-11,11.643,11.657,11.517,11.54,162959,0
1999-11-12,11.587,11.587,11.366,11.504,308297,0
1999-11-15,11.379,11.436,11.276,11.366,508091,0
1999-11-17,11.33,11.402,11.312,11.312,367813,0
1999-11-18,11.312,11.366,11.22,11.22,284603,0
1999-11-19,11.276,11.276,11.103,11.103,562994,0
1999-11-22,11.173,11.239,11.103,11.136,456665,0
1999-11-23,11.136,11.187,11.047,11.103,456087,0
1999-11-24,11.103,11.103,10.998,11.047,341088,0
1999-11-26,11.068,11.15,11.047,11.103,98671,0
1999-11-29,11.15,11.173,11.136,11.15,186654,0
1999-11-30,11.173,11.22,11.136,11.22,305988,0
1999-12-01,11.173,11.483,11.173,11.415,409425,0
1999-12-02,11.344,11.449,11.312,11.312,257299,0
1999-12-03,11.344,11.436,11.312,11.379,309595,0
1999-12-06,11.379,11.483,11.366,11.436,227681,0
1999-12-07,11.379,11.436,11.379,11.402,211503,0
1999-12-08,11.47,11.47,11.312,11.312,464898,0
1999-12-09,11.312,11.312,11.239,11.239,203842,0
1999-12-10,11.22,11.276,11.068,11.082,315370,0
1999-12-13,11.15,11.173,11.034,11.034,375325,0
1999-12-14,11.034,11.173,10.978,10.978,824769,0
1999-12-15,10.965,10.998,10.701,10.944,940050,0
1999-12-16,10.861,10.998,10.861,10.944,403642,0
1999-12-17,10.931,11.517,10.931,11.463,662381,0
1999-12-20,11.463,11.677,11.443,11.587,719739,0
1999-12-21,11.531,11.621,11.394,11.531,568626,0
1999-12-22,11.394,11.621,11.394,11.443,278391,0
1999-12-23,11.443,11.692,11.428,11.643,253829,0
1999-12-27,11.566,11.692,11.531,11.587,226669,0
1999-12-28,11.621,11.892,11.517,11.837,312050,0
1999-12-29,11.892,11.995,11.816,11.926,241694,0
1999-12-30,11.892,12.064,11.857,12.064,209336,0
1999-12-31,11.995,12.155,11.995,12.155,166719,0
2000-01-03,12.085,12.108,11.926,12.017,220454,0
2000-01-04,11.926,11.94,11.816,11.926,355824,0
2000-01-05,11.816,12.175,11.816,12.175,419246,0
2000-01-06,12.108,12.371,12.108,12.3,496682,0
2000-01-07,12.39,12.618,12.371,12.529,523261,0
2000-01-10,12.529,12.673,12.494,12.618,452618,0
2000-01-11,12.64,12.673,12.479,12.55,383422,0
2000-01-12,12.55,12.569,12.461,12.494,310895,0
2000-01-13,12.494,12.515,12.358,12.358,327363,0
2000-01-14,12.277,12.425,12.141,12.141,315664,0
2000-01-18,12.108,12.121,11.907,12.03,483680,0
2000-01-19,11.96,12.108,11.96,12.085,486567,0
2000-01-20,12.03,12.21,12.017,12.017,317541,0
2000-01-21,12.017,12.141,11.995,12.141,244296,0
2000-01-24,12.108,12.121,11.983,11.995,336323,0
2000-01-25,11.983,12.064,11.96,11.983,511850,0
2000-01-26,11.96,12.064,11.746,11.995,632334,0
2000-01-27,11.96,12.03,11.871,12.03,261487,0
2000-01-28,12.05,12.05,11.857,11.926,238950,0
2000-01-31,11.96,11.983,11.816,11.816,302947,0
2000-02-01,11.816,11.96,11.802,11.96,264231,0
2000-02-02,11.892,12.017,11.892,11.94,270446,0
2000-02-03,11.892,11.983,11.816,11.871,716561,0
2000-02-04,11.837,11.94,11.837,11.892,210057,0
2000-02-07,11.782,11.926,11.782,11.857,184050,0
2000-02-08,11.871,11.96,11.837,11.926,385439,0
2000-02-09,11.94,11.96,11.857,11.871,204277,0
2000-02-10,11.816,11.871,11.643,11.657,400466,0
2000-02-11,11.677,11.782,11.517,11.531,665278,0
2000-02-14,11.11,11.531,11.11,11.428,501159,0
2000-02-15,11.394,11.463,11.358,11.443,480645,0
2000-02-16,11.371,11.428,11.305,11.358,535688,0
2000-02-17,11.371,11.371,11.284,11.284,813355,0
2000-02-18,11.284,11.337,11.268,11.305,378506,0
2000-02-22,11.268,11.337,11.268,11.284,353223,0
2000-02-23,11.358,11.394,11.284,11.319,294858,0
2000-02-24,11.319,11.371,11.246,11.246,338199,0
2000-02-25,11.268,11.319,11.214,11.246,519074,0
2000-02-28,11.246,11.246,11.18,11.195,293993,0
2000-02-29,11.18,11.394,11.11,11.371,815522,0
2000-03-01,11.394,11.428,11.268,11.394,244584,0
2000-03-02,11.246,11.463,11.234,11.409,419536,0
2000-03-03,11.394,11.463,11.371,11.409,516621,0
2000-03-06,11.319,11.428,11.319,11.409,234617,0
2000-03-07,11.394,11.428,11.319,11.428,733319,0
2000-03-08,11.337,11.394,11.18,11.195,496102,0
2000-03-09,11.195,11.319,11.195,11.214,906824,0
2000-03-10,11.18,11.268,11.11,11.214,701534,0
2000-03-13,11.143,11.18,11.068,11.158,270009,0
2000-03-14,11.195,11.246,11.11,11.124,468509,0
2000-03-15,11.158,11.214,11.143,11.195,1067763,0
2000-03-16,11.234,11.47,11.234,11.402,507804,0
2000-03-17,11.415,11.524,11.344,11.524,648806,0
2000-03-20,11.457,11.582,11.402,11.47,384864,0
2000-03-21,11.436,11.614,11.366,11.614,195319,0
2000-03-22,11.65,11.671,11.582,11.601,407977,0
2000-03-23,11.601,11.671,11.582,11.671,256575,0
2000-03-24,11.614,11.726,11.614,11.726,625113,0
2000-03-27,11.601,11.726,11.546,11.56,842536,0
2000-03-28,11.582,11.671,11.546,11.582,218292,0
2000-03-29,11.692,11.692,11.601,11.671,257012,0
2000-03-30,11.704,11.746,11.614,11.746,684344,0
2000-03-31,11.704,11.76,11.614,11.671,489889,0
2000-04-03,11.692,11.907,11.614,11.782,873309,0
2000-04-04,11.837,12.036,11.726,11.871,766692,0
2000-04-05,11.871,12.085,11.871,11.995,1222194,0
2000-04-06,11.983,12.108,11.907,12.036,695902,0
2000-04-07,12.232,12.271,12.108,12.232,400466,0
2000-04-10,12.374,12.487,12.232,12.454,839067,0
2000-04-11,12.521,12.521,12.365,12.432,843262,0
2000-04-12,12.454,12.612,12.396,12.6,1734916,0
2000-04-13,12.634,12.835,12.577,12.743,1321162,0
2000-04-14,12.758,12.868,12.564,12.722,803244,0
2000-04-17,12.778,12.778,12.418,12.709,437740,0
2000-04-18,12.709,12.902,12.687,12.888,1160800,0
2000-04-19,12.868,12.902,12.743,12.888,514887,0
2000-04-20,12.813,12.868,12.778,12.835,349757,0
2000-04-24,12.853,13.014,12.853,13.014,664407,0
2000-04-25,13.049,13.049,12.946,12.999,327076,0
2000-04-26,13.049,13.102,12.999,13.102,900324,0
2000-04-27,12.999,13.214,12.999,13.138,318700,0
2000-04-28,13.069,13.214,13.069,13.214,306994,0
2000-05-01,13.191,13.36,13.18,13.324,617457,0
2000-05-02,13.36,13.649,13.324,13.471,694169,0
2000-05-03,13.596,13.629,13.089,13.36,858716,0
2000-05-04,13.36,13.449,13.214,13.449,528462,0
2000-05-05,13.414,13.486,13.36,13.449,512713,0
2000-05-08,13.428,13.486,13.381,13.471,276371,0
2000-05-09,13.503,13.56,13.428,13.526,514166,0
2000-05-10,13.596,13.596,13.414,13.428,673219,0
2000-05-11,13.486,13.56,13.303,13.36,392087,0
2000-05-12,13.249,13.303,13.138,13.27,397285,0
2000-05-15,13.214,13.338,13.18,13.338,456952,0
2000-05-16,13.36,13.381,13.324,13.338,410003,0
2000-05-17,13.285,13.395,13.27,13.338,230280,0
2000-05-18,13.36,13.471,13.285,13.414,515607,0
2000-05-19,13.36,13.414,13.303,13.338,454352,0
2000-05-22,13.338,13.36,13.235,13.324,444092,0
2000-05-23,13.303,13.338,13.249,13.285,717427,0
2000-05-24,13.249,13.285,12.999,13.069,556202,0
2000-05-25,13.069,13.089,12.958,12.999,581341,0
2000-05-26,12.958,13.014,12.868,12.946,336892,0
2000-05-30,12.902,12.958,12.868,12.902,462874,0
2000-05-31,12.923,12.978,12.868,12.958,322454,0
2000-06-01,12.888,13.034,12.888,12.946,202110,0
2000-06-02,12.902,13.034,12.798,12.946,226235,0
2000-06-05,12.999,13.102,12.868,13.049,325631,0
2000-06-06,13.014,13.235,12.923,13.159,428925,0
2000-06-07,13.235,13.428,13.214,13.428,614564,0
2000-06-08,13.486,13.486,13.381,13.471,347590,0
2000-06-09,13.471,13.574,13.471,13.526,500293,0
2000-06-12,13.486,13.574,13.486,13.511,126699,0
2000-06-13,13.596,13.616,13.471,13.588,346001,0
2000-06-14,13.629,14.087,13.616,13.983,1027743,0
2000-06-15,13.997,14.052,13.706,13.761,712370,0
2000-06-16,13.761,13.836,13.596,13.836,529619,0
2000-06-19,13.851,13.851,13.629,13.686,455793,0
2000-06-20,13.629,13.949,13.629,13.949,676979,0
2000-06-21,13.795,13.871,13.726,13.816,352791,0
2000-06-22,13.871,13.926,13.795,13.871,304105,0
2000-06-23,13.795,13.893,13.795,13.864,212800,0
2000-06-26,13.851,13.851,13.726,13.811,302804,0
2000-06-27,13.836,13.983,13.816,13.955,308441,0
2000-06-28,14.002,14.036,13.851,13.955,312194,0
2000-06-29,14.002,14.036,13.871,13.955,384720,0
2000-06-30,14.016,14.016,13.463,13.574,1123672,0
2000-07-03,13.906,13.949,13.795,13.823,345855,0
2000-07-05,13.906,14.236,13.836,14.199,512864,0
2000-07-06,14.149,14.236,14.095,14.17,595351,0
2000-07-07,14.17,14.461,14.17,14.375,540600,0
2000-07-10,14.347,14.391,14.28,14.322,241114,0
2000-07-11,14.347,14.391,14.316,14.391,343688,0
2000-07-12,14.347,14.368,14.259,14.265,532796,0
2000-07-13,14.316,14.316,14.206,14.229,182316,0
2000-07-14,14.28,14.28,14.067,14.067,271309,0
2000-07-17,14.149,14.149,13.949,13.983,507228,0
2000-07-18,13.963,14.002,13.906,13.983,219157,0
2000-07-19,13.906,13.983,13.906,13.963,197200,0
2000-07-20,13.963,14.002,13.949,13.963,536984,0
2000-07-21,14.016,14.28,14.002,14.236,537711,0
2000-07-24,14.206,14.368,14.206,14.28,356980,0
2000-07-25,14.236,14.447,14.206,14.447,453629,0
2000-07-26,14.391,14.571,14.347,14.571,675821,0
2000-07-27,14.501,14.735,14.479,14.735,740977,0
2000-07-28,14.702,14.793,14.684,14.684,423580,0
2000-07-31,14.612,14.723,14.612,14.723,452187,0
2000-08-01,14.669,15.056,14.612,15.056,771314,0
2000-08-02,15.014,15.111,14.926,15.111,363047,0
2000-08-03,15.056,15.111,14.779,14.868,392521,0
2000-08-04,14.945,14.945,14.646,14.723,379948,0
2000-08-07,14.793,14.793,14.501,14.557,308586,0
2000-08-08,14.612,14.903,14.612,14.808,452476,0
2000-08-09,14.889,14.889,14.723,14.793,195901,0
2000-08-10,14.757,14.889,14.735,14.889,374168,0
2000-08-11,14.868,15.014,14.779,14.978,225512,0
2000-08-14,14.903,15.036,14.868,15,261487,0
2000-08-15,14.978,15.036,14.978,15.014,168881,0
2000-08-16,15.014,15.056,14.978,15.014,491483,0
2000-08-17,15.089,15.089,15.014,15.036,169171,0
2000-08-18,15.014,15.036,14.958,14.978,227393,0
2000-08-21,14.903,14.978,14.832,14.945,176544,0
2000-08-22,14.903,14.978,14.832,14.832,149957,0
2000-08-23,14.832,14.903,14.479,14.479,292261,0
2000-08-24,14.501,14.612,14.236,14.28,355533,0
2000-08-25,14.259,14.347,14.17,14.322,280557,0
2000-08-28,14.28,14.316,14.185,14.259,266543,0
2000-08-29,14.28,14.316,13.795,13.795,555480,0
2000-08-30,13.816,14.17,13.816,14.17,691569,0
2000-08-31,14.347,14.391,14.17,14.17,542620,0
2000-09-01,14.316,14.336,14.125,14.14,260330,0
2000-09-05,14.206,14.28,14.125,14.236,188100,0
2000-09-06,14.259,14.296,14.17,14.236,356257,0
2000-09-07,14.28,14.501,14.236,14.479,1452195,0
2000-09-08,14.479,14.903,14.461,14.903,468655,0
2000-09-11,14.832,14.832,14.646,14.735,327509,0
2000-09-12,14.702,14.793,14.626,14.735,631179,0
2000-09-13,14.702,14.723,14.626,14.684,180732,0
2000-09-14,14.612,14.646,14.557,14.612,495382,0
2000-09-15,14.646,14.646,14.537,14.571,365073,0
2000-09-18,14.571,14.612,14.273,14.273,440197,0
2000-09-19,14.347,14.501,14.347,14.428,2243878,0
2000-09-20,14.296,14.441,14.296,14.329,243429,0
2000-09-21,14.296,14.296,14.087,14.087,1212376,0
2000-09-22,14.03,14.273,14.03,14.273,803388,0
2000-09-25,14.199,14.251,14.03,14.14,324476,0
2000-09-26,14.14,14.273,14.106,14.273,835600,0
2000-09-27,14.347,14.479,14.236,14.472,238224,0
2000-09-28,14.461,14.59,14.461,14.516,564727,0
2000-09-29,14.59,14.59,14.405,14.405,341378,0
2000-10-02,14.479,14.479,14.14,14.14,657184,0
2000-10-03,14.067,14.14,14.03,14.03,440049,0
2000-10-04,14.03,14.03,13.803,13.803,308870,0
2000-10-05,13.726,13.919,13.726,13.803,925602,0
2000-10-06,13.766,13.803,13.747,13.803,606041,0
2000-10-09,13.788,13.803,13.672,13.672,165127,0
2000-10-10,13.693,13.693,13.616,13.616,638402,0
2000-10-11,13.602,13.803,13.602,13.803,820577,0
2000-10-12,13.803,13.844,13.602,13.655,298758,0
2000-10-13,13.726,13.803,13.503,13.582,356691,0
2000-10-16,13.726,13.919,13.726,13.898,312772,0
2000-10-17,13.934,13.934,13.538,13.712,193587,0
2000-10-18,13.636,13.655,13.471,13.503,141430,0
2000-10-19,13.582,13.726,13.582,13.672,288788,0
2000-10-20,13.616,13.879,13.616,13.879,360738,0
2000-10-23,13.823,13.919,13.655,13.712,205577,0
2000-10-24,13.766,13.803,13.503,13.602,289946,0
2000-10-25,13.602,13.602,13.352,13.471,245305,0
2000-10-26,13.428,13.672,13.374,13.636,338922,0
2000-10-27,13.582,13.955,13.582,13.934,401620,0
2000-10-30,13.859,13.989,13.844,13.977,836468,0
2000-10-31,14.106,14.118,13.977,14.118,366803,0
2000-11-01,14.106,14.118,14.03,14.087,183335,0
2000-11-02,14.052,14.118,14.052,14.106,489745,0
2000-11-03,14.067,14.106,14.03,14.106,354522,0
2000-11-06,14.185,14.251,14.052,14.251,267557,0
2000-11-07,14.199,14.251,14.185,14.236,153139,0
2000-11-08,14.296,14.368,14.164,14.347,358856,0
2000-11-09,14.382,14.382,14.251,14.296,471976,0
2000-11-10,14.251,14.382,14.251,14.347,864787,0
2000-11-13,14.273,14.428,14.273,14.405,186503,0
2000-11-14,14.329,14.557,14.329,14.479,208901,0
2000-11-15,14.461,14.632,14.428,14.612,297320,0
2000-11-16,14.571,14.646,14.479,14.537,485842,0
2000-11-17,14.612,14.723,14.537,14.632,306272,0
2000-11-20,14.59,14.764,14.59,14.723,633061,0
2000-11-21,14.764,14.82,14.723,14.779,342534,0
2000-11-22,14.779,14.82,14.646,14.723,416791,0
2000-11-24,14.702,14.832,14.702,14.832,67465,0
2000-11-27,14.82,14.854,14.779,14.832,304541,0
2000-11-28,14.986,14.986,14.8,14.854,297457,0
2000-11-29,14.854,15.14,14.8,15.021,593907,0
2000-11-30,15.007,15.382,14.986,15.305,993220,0
2000-12-01,15.305,15.305,15.021,15.096,343832,0
2000-12-04,15.021,15.305,15.021,15.305,255707,0
2000-12-05,15.27,15.602,15.27,15.511,828809,0
2000-12-06,15.547,15.887,15.533,15.831,806132,0
2000-12-07,15.831,15.887,15.735,15.796,745598,0
2000-12-08,15.796,15.982,15.796,15.982,654584,0
2000-12-11,16.04,16.204,15.982,16.204,387320,0
2000-12-12,16.169,16.433,16.093,16.282,662675,0
2000-12-13,16.282,16.315,16.204,16.302,632334,0
2000-12-14,16.302,16.378,16.282,16.315,604886,0
2000-12-15,16.302,16.302,16.032,16.224,366660,0
2000-12-18,16.182,16.488,16.129,16.488,618901,0
2000-12-19,16.488,16.626,16.399,16.626,689981,0
2000-12-20,16.584,16.758,16.584,16.64,544066,0
2000-12-21,16.584,16.64,16.531,16.531,372147,0
2000-12-22,16.64,16.64,16.335,16.378,352213,0
2000-12-26,16.335,16.64,16.321,16.551,224358,0
2000-12-27,16.584,17.063,16.584,17.063,751955,0
2000-12-28,17.063,17.444,16.909,17.422,895412,0
2000-12-29,17.348,17.4,16.854,16.854,460418,0
2001-01-02,16.854,16.854,16.488,16.488,648806,0
2001-01-03,16.488,16.758,16.335,16.682,800497,0
2001-01-04,16.758,16.758,16.488,16.563,1199230,0
2001-01-05,16.488,16.488,16.072,16.262,827369,0
2001-01-08,16.262,16.262,15.901,16.129,800641,0
2001-01-09,16.093,16.204,16.052,16.093,368106,0
2001-01-10,16.052,16.182,15.92,16.093,277092,0
2001-01-11,16.169,16.182,15.92,15.939,458107,0
2001-01-12,15.802,15.974,15.768,15.865,278824,0
2001-01-16,15.879,15.954,15.651,15.748,529325,0
2001-01-17,15.748,15.865,15.638,15.865,640138,0
2001-01-18,15.939,15.997,15.748,15.823,573104,0
2001-01-19,15.802,15.845,15.691,15.789,445250,0
2001-01-22,15.748,15.768,15.464,15.485,1230865,0
2001-01-23,15.56,15.56,15.31,15.332,1306136,0
2001-01-24,15.367,15.748,15.367,15.638,557503,0
2001-01-25,15.638,15.845,15.574,15.845,627859,0
2001-01-26,15.789,15.802,15.691,15.748,428491,0
2001-01-29,15.823,15.845,15.728,15.782,287061,0
2001-01-30,15.782,15.947,15.782,15.92,677844,0
2001-01-31,15.887,15.982,15.845,15.961,335890,0
2001-02-01,15.879,15.934,15.735,15.831,483534,0
2001-02-02,15.872,15.887,15.796,15.838,156025,0
2001-02-05,15.914,15.914,15.748,15.776,221468,0
2001-02-06,15.776,15.796,15.651,15.782,441205,0
2001-02-07,15.782,15.809,15.691,15.768,427339,0
2001-02-08,15.735,15.809,15.645,15.735,411302,0
2001-02-09,15.809,15.872,15.505,15.602,663976,0
2001-02-12,15.63,15.645,15.388,15.394,213526,0
2001-02-13,15.415,15.617,15.401,15.588,555626,0
2001-02-14,15.547,15.691,15.54,15.594,232021,0
2001-02-15,15.552,15.755,15.552,15.63,474436,0
2001-02-16,15.617,15.691,15.602,15.691,354092,0
2001-02-20,15.704,15.768,15.617,15.704,673219,0
2001-02-21,15.761,15.761,15.401,15.422,556349,0
2001-02-22,15.422,15.464,15.111,15.125,550856,0
2001-02-23,15.125,15.31,15.118,15.146,1040172,0
2001-02-26,15.236,15.54,15.172,15.511,538430,0
2001-02-27,15.691,15.72,15.602,15.72,292983,0
2001-02-28,15.525,15.872,15.525,15.872,735776,0
2001-03-01,15.845,16.19,15.845,16.176,548401,0
2001-03-02,16.176,16.302,16.15,16.232,703273,0
2001-03-05,16.216,16.216,15.858,16.072,404800,0
2001-03-06,16.072,16.072,15.901,16.026,400030,0
2001-03-07,16.026,16.087,15.858,15.934,328232,0
2001-03-08,16.087,16.136,15.982,16.136,528753,0
2001-03-09,16.136,16.136,16.026,16.04,182897,0
2001-03-12,15.982,16.302,15.961,16.176,725229,0
2001-03-13,16.452,16.452,16.289,16.327,697491,0
2001-03-14,16.335,16.413,16.1,16.239,320576,0
2001-03-15,16.239,16.254,16.04,16.169,442792,0
2001-03-16,16.335,16.371,16.129,16.321,498848,0
2001-03-19,16.473,16.73,16.399,16.73,518209,0
2001-03-20,16.73,16.73,16.378,16.391,360017,0
2001-03-21,16.458,16.557,15.858,16.052,605610,0
2001-03-22,15.968,16.136,15.768,16.136,553889,0
2001-03-23,16.136,16.503,16.02,16.059,970822,0
2001-03-26,16.087,16.262,16.032,16.15,1051584,0
2001-03-27,16.087,16.122,15.845,15.934,753979,0
2001-03-28,15.934,15.968,15.72,15.782,646785,0
2001-03-29,15.845,16.107,15.796,15.907,804974,0
2001-03-30,15.907,16.204,15.887,16.1,394688,0
2001-04-02,16.196,16.196,16.044,16.129,289083,0
2001-04-03,16.129,16.129,15.894,15.997,478333,0
2001-04-04,15.997,16.129,15.997,16.122,868833,0
2001-04-05,16.136,16.247,16.059,16.176,958402,0
2001-04-06,16.254,16.295,16.087,16.087,554752,0
2001-04-09,16.114,16.169,15.934,15.934,337335,0
2001-04-10,15.968,16.079,15.961,15.974,539155,0
2001-04-11,15.968,15.968,15.56,15.672,528900,0
2001-04-12,15.735,15.735,15.617,15.704,429357,0
2001-04-16,15.768,15.887,15.645,15.712,238950,0
2001-04-17,15.72,16.059,15.672,16.059,301073,0
2001-04-18,16.059,16.335,15.582,16.335,831413,0
2001-04-19,16.371,16.399,15.947,16.196,420689,0
2001-04-20,16.262,16.356,16.072,16.262,249497,0
2001-04-23,16.295,16.371,16.093,16.247,219157,0
2001-04-24,16.247,16.274,15.802,15.831,710639,0
2001-04-25,15.872,16.295,15.872,16.107,306994,0
2001-04-26,16.169,16.349,16.129,16.321,346725,0
2001-04-27,16.315,16.537,16.289,16.433,186798,0
2001-04-30,16.433,16.632,16.239,16.239,549701,0
2001-05-01,16.247,16.315,15.907,16.182,366660,0
2001-05-02,16.182,16.182,15.72,15.907,1195619,0
2001-05-03,15.907,16.059,15.872,16.02,368391,0
2001-05-04,15.927,15.968,15.704,15.831,514887,0
2001-05-07,15.887,15.99,15.796,15.838,224358,0
2001-05-08,15.852,15.852,15.712,15.712,246463,0
2001-05-09,15.72,15.809,15.704,15.742,186077,0
2001-05-10,15.742,15.776,15.672,15.712,202687,0
2001-05-11,15.704,15.872,15.672,15.776,409708,0
2001-05-14,15.712,16.026,15.704,16.026,302227,0
2001-05-15,16.026,16.044,15.92,16.004,337476,0
2001-05-16,16.004,16.169,15.968,16.169,331268,0
2001-05-17,16.169,16.282,16.136,16.239,198211,0
2001-05-18,16.268,16.342,16.15,16.342,260330,0
2001-05-21,16.371,16.399,16.158,16.399,718577,0
2001-05-22,16.399,16.599,16.399,16.466,286770,0
2001-05-23,16.473,16.607,16.406,16.544,1083942,0
2001-05-24,16.544,16.702,16.495,16.607,628292,0
2001-05-25,16.607,16.607,16.321,16.584,365939,0
2001-05-29,16.57,16.57,16.466,16.509,395988,0
2001-05-30,16.531,16.531,16.342,16.426,563714,0
2001-05-31,16.426,16.626,16.385,16.599,338050,0
2001-06-01,16.612,16.632,16.495,16.632,243572,0
2001-06-04,16.632,16.682,16.524,16.648,414769,0
2001-06-05,16.648,16.702,16.607,16.702,334301,0
2001-06-06,16.702,16.8,16.662,16.781,564439,0
2001-06-07,16.786,16.8,16.695,16.8,542764,0
2001-06-08,16.8,16.862,16.702,16.773,290378,0
2001-06-11,16.834,17.138,16.834,17.111,510260,0
2001-06-12,17.165,17.437,17.165,17.311,942218,0
2001-06-13,17.296,17.348,17.255,17.326,556349,0
2001-06-14,17.296,17.473,17.222,17.38,1111394,0
2001-06-15,17.46,17.637,17.414,17.609,1123818,0
2001-06-18,17.326,17.701,17.326,17.693,1332430,0
2001-06-19,17.637,17.787,17.602,17.714,784318,0
2001-06-20,17.701,17.72,17.512,17.665,554752,0
2001-06-21,17.602,17.714,17.539,17.589,477900,0
2001-06-22,17.546,17.637,17.437,17.437,248052,0
2001-06-25,17.485,17.569,17.326,17.4,397863,0
2001-06-26,17.355,17.65,17.021,17.637,617599,0
2001-06-27,17.576,17.576,17.201,17.36,836610,0
2001-06-28,17.36,17.437,17.263,17.36,676979,0
2001-06-29,17.388,17.602,17.374,17.498,991481,0
2001-07-02,17.498,17.622,17.437,17.622,677119,0
2001-07-03,17.631,17.665,17.512,17.637,262356,0
2001-07-05,17.637,17.665,17.602,17.622,257012,0
2001-07-06,17.622,17.622,17.388,17.48,282438,0
2001-07-09,17.374,17.437,17.096,17.159,569347,0
2001-07-10,17.186,17.222,17.165,17.173,237938,0
2001-07-11,17.173,17.173,16.993,17.085,363914,0
2001-07-12,17.056,17.311,17.021,17.311,466487,0
2001-07-13,17.388,17.452,17.296,17.452,326934,0
2001-07-16,17.452,17.512,17.422,17.452,481655,0
2001-07-17,17.465,17.485,17.36,17.485,300351,0
2001-07-18,17.465,17.576,17.4,17.512,196911,0
2001-07-19,17.546,17.631,17.465,17.563,284167,0
2001-07-20,17.597,17.602,17.414,17.512,288214,0
2001-07-23,17.485,17.555,17.394,17.546,189975,0
2001-07-24,17.576,17.597,17.422,17.525,477467,0
2001-07-25,17.525,17.563,17.444,17.555,411733,0
2001-07-27,17.485,17.569,17.48,17.518,510836,0
2001-07-30,17.491,17.597,17.4,17.505,447999,0
2001-07-31,17.539,17.609,17.512,17.546,202541,0
2001-08-01,17.622,17.622,17.452,17.602,426326,0
2001-08-02,17.637,17.75,17.576,17.75,691717,0
2001-08-03,17.714,17.787,17.714,17.763,593040,0
2001-08-06,17.873,17.887,17.755,17.873,790673,0
2001-08-07,17.873,17.9,17.637,17.803,745309,0
2001-08-08,17.803,17.818,17.75,17.787,962010,0
2001-08-09,17.665,17.75,17.505,17.75,588417,0
2001-08-10,17.787,17.825,17.685,17.787,306272,0
2001-08-13,17.818,17.825,17.637,17.685,385439,0
2001-08-14,17.685,17.825,17.665,17.803,456665,0
2001-08-15,17.853,18.163,17.853,18.108,298035,0
2001-08-16,18.149,18.149,17.838,18.086,539587,0
2001-08-17,18.086,18.149,17.962,18.13,429067,0
2001-08-20,18.149,18.407,18.149,18.407,461864,0
2001-08-21,18.467,18.688,18.452,18.688,678709,0
2001-08-22,18.562,18.841,18.535,18.779,777967,0
2001-08-23,18.751,18.751,18.517,18.593,332853,0
2001-08-24,18.562,18.562,18.349,18.372,447999,0
2001-08-27,18.372,18.577,18.372,18.569,646641,0
2001-08-28,18.549,18.601,18.498,18.549,436723,0
2001-08-29,18.526,18.543,18.211,18.306,597807,0
2001-08-30,18.255,18.437,17.956,18.08,408122,0
2001-08-31,18.108,18.274,18.1,18.225,352213,0
2001-09-04,18.149,18.189,18.046,18.178,508671,0
2001-09-05,18.13,18.247,18.072,18.163,295004,0
2001-09-06,18.163,18.163,17.944,17.944,456231,0
2001-09-07,17.948,18.024,17.913,18.012,614998,0
2001-09-10,18.012,18.046,17.948,18.024,525288,0
2001-09-17,17.714,18.17,17.714,17.853,1345137,0
2001-09-18,17.977,18.535,17.921,18.372,1366233,0
2001-09-19,18.379,18.467,17.65,17.983,731873,0
2001-09-20,17.983,18.024,17.755,17.81,742276,0
2001-09-21,17.671,17.795,17.465,17.643,778680,0
2001-09-24,17.589,17.936,17.414,17.452,844560,0
2001-09-25,17.498,17.685,17.437,17.531,777527,0
2001-09-26,17.589,17.969,17.546,17.853,608351,0
2001-09-27,17.921,18.116,17.825,18.031,731733,0
2001-09-28,18.093,18.452,18.093,18.342,508817,0
2001-10-01,18.342,18.535,18.17,18.294,505491,0
2001-10-02,18.394,18.661,17.665,17.678,1776960,0
2001-10-03,17.512,17.512,16.89,17.186,2068493,0
2001-10-04,17.186,17.701,17.186,17.452,1426620,0
2001-10-05,17.4,17.437,16.993,17.311,607922,0
2001-10-08,17.311,17.422,17.244,17.291,363914,0
2001-10-09,17.311,17.341,17.209,17.27,382840,0
2001-10-10,17.216,17.216,17.008,17.096,526730,0
2001-10-11,17.216,17.437,17.216,17.437,951033,0
2001-10-12,17.589,17.589,17.277,17.465,691717,0
2001-10-15,17.518,17.525,17.311,17.388,1010122,0
2001-10-16,17.38,17.46,17.104,17.216,812631,0
2001-10-17,16.993,17.277,16.965,16.965,1761931,0
2001-10-18,17.048,17.117,16.793,16.806,1530781,0
2001-10-19,16.854,16.923,16.335,16.335,1365801,0
2001-10-22,16.087,16.399,15.625,15.865,3089015,0
2001-10-23,15.742,16.176,15.742,16.176,4015344,0
2001-10-24,16.209,16.239,15.776,15.947,1288797,0
2001-10-25,15.894,16.079,15.879,16.004,910436,0
2001-10-26,16.004,16.209,15.947,16.114,1008821,0
2001-10-29,16.262,16.327,15.961,16.087,601710,0
2001-10-30,16.032,16.239,15.961,16.1,771748,0
2001-10-31,16.15,16.399,16.087,16.302,855972,0
2001-11-01,16.364,16.695,16.209,16.599,1433846,0
2001-11-02,16.632,16.648,16.289,16.458,636236,0
2001-11-05,16.524,16.648,16.452,16.626,568046,0
2001-11-06,16.744,16.987,16.524,16.781,1088418,0
2001-11-07,17.027,17.027,16.702,16.717,1346294,0
2001-11-08,16.834,16.898,16.592,16.695,1039016,0
2001-11-09,16.648,16.71,16.349,16.563,663683,0
2001-11-12,16.584,16.834,16.495,16.834,618034,0
2001-11-13,16.806,17.117,16.773,16.909,1304976,0
2001-11-14,16.904,17.173,16.876,17.111,634646,0
2001-11-15,16.993,17.311,16.965,17.311,688100,0
2001-11-16,17.216,17.525,17.216,17.348,497256,0
2001-11-19,17.465,17.616,17.244,17.319,567034,0
2001-11-20,17.311,17.491,17.236,17.263,724941,0
2001-11-21,17.341,17.367,16.834,17.085,1112404,0
2001-11-23,17.165,17.512,17.085,17.491,355392,0
2001-11-26,17.491,17.589,17.277,17.563,1136237,0
2001-11-27,17.498,17.643,17.263,17.546,997695,0
2001-11-28,18.059,18.314,17.936,17.956,7036454,0
2001-11-29,17.906,17.991,17.768,17.948,3892833,0
2001-11-30,17.956,18.204,17.906,18.189,46165731,0
2001-12-03,17.906,18.211,17.906,18.024,4085118,0
2001-12-04,17.936,18.204,17.936,18.143,2435296,0
2001-12-05,18.13,18.247,18.093,18.156,4050158,0
2001-12-06,18.197,18.328,18.065,18.314,1755863,0
2001-12-07,18.321,18.379,18.211,18.342,1708042,0
2001-12-10,18.093,18.211,18.059,18.13,1372012,0
2001-12-11,18.219,18.379,18.136,18.336,969813,0
2001-12-12,18.357,18.365,18.012,18.012,1587701,0
2001-12-13,18.005,18.031,17.685,17.78,1640865,0
2001-12-14,17.78,17.969,17.72,17.9,1409720,0
2001-12-17,17.906,18.093,17.9,18.059,2603889,0
2001-12-18,18.116,18.17,18.024,18.163,2840815,0
2001-12-19,18.052,18.136,17.873,17.921,1524567,0
2001-12-20,17.86,17.936,17.831,17.831,2968379,0
2001-12-21,17.853,17.892,17.78,17.892,3299356,0
2001-12-24,17.921,18.163,17.873,18.108,363914,0
2001-12-26,18.017,18.282,17.991,18.247,705727,0
2001-12-27,18.149,18.431,18.149,18.211,1135086,0
2001-12-28,18.178,18.407,18.108,18.349,769869,0
2001-12-31,18.336,18.467,16.904,18.314,1190563,0
2002-01-02,18.219,18.407,17.956,18.336,1480793,0
2002-01-03,18.306,18.46,18.247,18.445,1207029,0
2002-01-04,18.445,18.452,18.184,18.211,816388,0
2002-01-07,18.211,18.294,18.1,18.225,1720182,0
2002-01-08,18.225,18.247,18.136,18.178,1129884,0
2002-01-09,18.149,18.233,18.046,18.046,1703998,0
2002-01-10,17.962,17.998,17.921,17.948,1265393,0
2002-01-11,17.991,18.017,17.831,17.845,1736504,0
2002-01-14,17.921,17.944,17.755,17.838,1812060,0
2002-01-15,17.838,17.913,17.637,17.693,1490620,0
2002-01-16,17.772,17.825,17.512,17.576,1226388,0
2002-01-17,17.539,17.546,17.414,17.452,1862191,0
2002-01-18,17.414,17.498,17.165,17.355,1744448,0
2002-01-22,17.355,17.616,17.319,17.555,1324626,0
2002-01-23,17.505,17.637,17.429,17.576,3737384,0
2002-01-24,17.539,17.582,17.414,17.512,1955664,0
2002-01-25,17.512,17.563,17.388,17.539,987294,0
2002-01-28,17.512,17.531,17.407,17.505,776660,0
2002-01-29,17.505,17.505,17.173,17.311,1180155,0
2002-01-30,17.319,17.4,17.222,17.27,1299633,0
2002-01-31,17.236,17.255,17.014,17.085,2236941,0
2002-02-01,17.063,17.063,16.987,17.063,1144328,0
2002-02-04,17.063,17.111,16.945,17.096,1413332,0
2002-02-05,17.222,17.283,17.138,17.209,1277098,0
2002-02-06,17.209,17.209,16.648,16.675,3744752,0
2002-02-07,16.675,16.723,16.592,16.599,2766563,0
2002-02-08,16.599,16.648,16.48,16.648,2090741,0
2002-02-11,16.64,16.869,16.632,16.84,3525594,0
2002-02-12,16.806,16.898,16.781,16.793,1590304,0
2002-02-13,16.781,16.904,16.751,16.884,1651701,0
2002-02-14,16.904,17.027,16.869,17,1513877,0
2002-02-15,17,17.085,16.987,17.027,1493220,0
2002-02-19,17.027,17.027,16.758,16.869,1194460,0
2002-02-20,16.876,17.096,16.869,17.063,1568199,0
2002-02-21,17.063,17.063,16.766,16.793,1111539,0
2002-02-22,16.806,17.096,16.781,17.035,1365801,0
2002-02-25,17.042,17.283,16.987,17.236,1063574,0
2002-02-26,17.255,17.27,17.096,17.201,700525,0
2002-02-27,17.255,17.348,17.07,17.222,770158,0
2002-02-28,17.222,17.355,17.173,17.186,1912900,0
2002-03-01,17.283,17.4,17.18,17.394,826649,0
2002-03-04,17.394,17.86,17.394,17.845,933122,0
2002-03-05,17.78,18.163,17.707,18.116,1290532,0
2002-03-06,18.17,18.274,18.059,18.26,978337,0
2002-03-07,18.247,18.294,18.149,18.247,957388,0
2002-03-08,18.274,18.49,18.219,18.306,1380971,0
2002-03-11,18.306,18.349,18.116,18.197,1583514,0
2002-03-12,18.178,18.247,18.052,18.233,928639,0
2002-03-13,18.211,18.24,18.052,18.211,1235487,0
2002-03-14,18.225,18.498,18.219,18.49,1668604,0
2002-03-15,18.49,18.593,18.419,18.593,3444838,0
2002-03-18,18.745,18.745,18.482,18.577,2684793,0
2002-03-19,18.498,18.683,18.49,18.608,1672508,0
2002-03-20,18.585,18.758,18.569,18.647,910294,0
2002-03-21,18.647,18.856,18.585,18.856,1942515,0
2002-03-22,18.779,18.959,18.696,18.826,1377213,0
2002-03-25,18.877,18.877,18.593,18.668,1056350,0
2002-03-26,18.549,18.779,18.549,18.683,1185796,0
2002-03-27,18.71,18.897,18.683,18.809,1715558,0
2002-03-28,18.905,18.994,18.549,18.608,1744308,0
2002-04-01,18.585,18.779,18.394,18.765,1419109,0
2002-04-02,18.809,19.099,18.786,18.994,1630323,0
2002-04-03,18.974,18.999,18.809,18.999,1447280,0
2002-04-04,19.07,19.112,18.883,19.092,1510988,0
2002-04-05,19.099,19.328,19.099,19.21,1112112,0
2002-04-08,19.21,19.483,19.21,19.452,1516338,0
2002-04-09,19.49,19.644,19.395,19.596,1016186,0
2002-04-10,19.596,20.045,19.596,19.892,1108069,0
2002-04-11,19.908,19.908,19.497,19.728,1117605,0
2002-04-12,19.783,20.003,19.688,20.003,1496254,0
2002-04-15,19.714,19.846,19.629,19.688,1697063,0
2002-04-16,19.555,19.616,19.167,19.24,1612985,0
2002-04-17,19.262,19.262,18.905,19.167,1643757,0
2002-04-18,19.167,19.347,19.034,19.24,1540603,0
2002-04-19,19.352,19.352,19.027,19.034,632770,0
2002-04-22,19.034,19.099,18.717,18.751,1087555,0
2002-04-23,18.848,18.848,18.065,18.289,2429947,0
2002-04-24,18.306,18.517,18.197,18.247,1830843,0
2002-04-25,18.255,18.399,18.184,18.26,875474,0
2002-04-26,18.294,18.386,18.197,18.282,1377933,0
2002-04-29,18.321,18.321,18.13,18.189,667442,0
2002-04-30,18.163,18.365,18.136,18.26,1554762,0
2002-05-01,18.321,18.683,18.26,18.647,1556642,0
2002-05-02,18.647,18.966,18.419,18.918,1361032,0
2002-05-03,18.779,19.034,18.654,18.848,910727,0
2002-05-06,18.848,18.939,18.616,18.628,817688,0
2002-05-07,18.634,18.634,18.336,18.517,851351,0
2002-05-08,18.616,18.683,18.225,18.452,1020809,0
2002-05-09,18.225,18.399,18.197,18.24,1094056,0
2002-05-10,18.24,18.321,18.136,18.255,1159787,0
2002-05-13,18.233,18.549,18.233,18.321,625689,0
2002-05-14,18.321,18.731,18.26,18.608,954351,0
2002-05-15,18.779,18.87,18.717,18.814,1046095,0
2002-05-16,18.864,18.918,18.724,18.814,824044,0
2002-05-17,18.792,18.905,18.773,18.897,570076,0
2002-05-20,18.841,18.841,18.577,18.745,738949,0
2002-05-21,18.779,18.819,18.585,18.601,437595,0
2002-05-22,18.634,18.668,18.437,18.647,1007518,0
2002-05-23,18.654,19.099,18.549,19.099,887174,0
2002-05-24,19.099,19.099,18.891,19.021,1352076,0
2002-05-28,18.982,19.099,18.792,19.099,783734,0
2002-05-29,19.099,19.328,18.966,19.328,691569,0
2002-05-30,18.939,19.099,18.792,19.092,1325344,0
2002-05-31,19.195,19.195,18.593,18.738,1333581,0
2002-06-03,18.779,18.877,18.535,18.601,954789,0
2002-06-04,18.549,18.765,18.535,18.654,1519374,0
2002-06-05,18.654,18.758,18.549,18.634,1129451,0
2002-06-06,18.683,18.71,18.543,18.608,1438468,0
2002-06-07,18.608,18.641,18.445,18.53,832277,0
2002-06-10,18.49,18.834,18.425,18.779,1045658,0
2002-06-11,18.779,19.041,18.717,18.792,1201828,0
2002-06-12,18.786,18.897,18.779,18.883,1605038,0
2002-06-13,18.891,18.931,18.809,18.905,1012288,0
2002-06-14,18.905,18.974,18.717,18.745,1132630,0
2002-06-17,18.773,18.891,18.688,18.891,3020100,0
2002-06-18,18.918,18.994,18.482,18.526,4542221,0
2002-06-19,18.467,18.577,18.413,18.562,1745749,0
2002-06-20,18.562,18.724,18.503,18.668,1249648,0
2002-06-21,18.562,18.8,18.562,18.661,1468084,0
2002-06-24,18.688,18.758,18.549,18.562,1737517,0
2002-06-25,18.562,18.779,18.543,18.731,1518500,0
2002-06-26,18.731,18.773,18.51,18.601,1793712,0
2002-06-27,18.562,18.738,18.372,18.724,2568210,0
2002-06-28,18.731,19.021,18.731,18.897,2780720,0
2002-07-01,18.897,18.939,18.517,18.696,1159357,0
2002-07-02,18.696,18.724,18.413,18.452,1038145,0
2002-07-03,18.357,18.425,18.031,18.294,1063864,0
2002-07-05,18.3,18.517,18.1,18.467,844846,0
2002-07-08,18.467,18.601,18.072,18.143,1223642,0
2002-07-09,18.143,18.24,17.853,17.936,1717579,0
2002-07-10,17.948,18.072,17.485,17.582,2002903,0
2002-07-11,17.555,17.631,17.096,17.414,2515907,0
2002-07-12,17.485,17.701,17.216,17.319,1416795,0
2002-07-15,17.311,17.355,16.848,17.165,1607931,0
2002-07-16,17.078,17.921,17.042,17.355,2577743,0
2002-07-17,17.512,17.714,16.84,16.854,2343123,0
2002-07-18,16.854,16.854,16.391,16.458,1840808,0
2002-07-19,16.399,16.458,15.852,15.947,1971554,0
2002-07-22,15.974,16.563,15.111,15.547,2661097,0
2002-07-23,15.525,15.887,15.118,15.146,2345148,0
2002-07-24,14.854,15.728,14.723,15.415,3255440,0
2002-07-25,15.478,16.004,15.048,15.782,2150113,0
2002-07-26,15.939,16.662,15.907,16.57,2068349,0
2002-07-29,16.662,17.452,16.62,17.38,1931390,0
2002-07-30,17.388,18.072,17.014,17.65,1409282,0
2002-07-31,17.622,17.736,17.229,17.582,1763086,0
2002-08-01,17.056,17.407,16.848,17.117,1956096,0
2002-08-02,17.173,17.222,16.592,16.931,1053025,0
2002-08-05,17.021,17.056,16.315,16.364,994377,0
2002-08-06,16.364,16.413,16.136,16.204,1774932,0
2002-08-07,16.232,16.433,16.182,16.433,1388626,0
2002-08-08,16.495,16.781,16.433,16.695,873309,0
2002-08-09,16.695,16.758,16.224,16.473,1130029,0
2002-08-12,16.268,16.736,16.268,16.626,1487588,0
2002-08-13,16.695,16.862,16.438,16.438,1030921,0
2002-08-14,16.531,16.751,16.364,16.751,1194894,0
2002-08-15,16.723,17.063,16.503,16.953,1090877,0
2002-08-16,16.987,17.414,16.884,17.374,1914636,0
2002-08-19,17.355,17.422,16.987,17.38,1873313,0
2002-08-20,17.319,17.539,17.263,17.444,1014886,0
2002-08-21,17.465,17.742,17.444,17.701,1700820,0
2002-08-22,17.701,17.81,17.444,17.736,1145628,0
2002-08-23,17.643,17.944,17.631,17.803,1269294,0
2002-08-26,17.866,18.184,17.772,18.163,1301656,0
2002-08-27,18.163,18.372,18.072,18.24,1363056,0
2002-08-28,18.143,18.425,17.991,18.399,1520383,0
2002-08-29,18.3,18.407,18.093,18.282,1235634,0
2002-08-30,18.289,18.452,18.274,18.349,891948,0
2002-09-03,18.336,18.336,17.803,17.892,1394694,0
2002-09-04,17.969,18.13,17.838,17.892,1104456,0
2002-09-05,17.892,18.012,17.772,17.944,1200673,0
2002-09-06,17.906,17.906,17.906,17.906,958686,0
2002-09-09,17.906,17.936,17.75,17.906,1172211,0
2002-09-10,17.913,17.977,17.838,17.892,1418097,0
2002-09-11,17.906,17.921,17.772,17.795,832136,0
2002-09-12,17.78,17.78,17.452,17.569,1501455,0
2002-09-13,17.563,17.616,17.452,17.597,1004917,0
2002-09-16,17.602,17.631,17.355,17.414,857707,0
2002-09-17,17.576,17.582,17.291,17.341,2875203,0
2002-09-18,17.173,17.374,16.744,16.898,4248659,0
2002-09-19,16.898,16.939,16.458,16.458,1664414,0
2002-09-20,16.458,16.8,16.335,16.744,2488458,0
2002-09-23,16.695,16.695,16.466,16.531,1356122,0
2002-09-24,16.531,16.576,16.327,16.364,2590743,0
2002-09-25,16.371,16.378,16.04,16.122,2738970,0
2002-09-26,16.169,16.282,16.107,16.254,1848176,0
2002-09-27,16.254,16.371,16.04,16.04,1728701,0
2002-09-30,16.044,16.093,15.865,15.997,1791112,0
2002-10-01,15.99,16.136,15.691,16.04,1948872,0
2002-10-02,16.04,16.04,15.401,15.568,1920846,0
2002-10-03,15.568,15.664,15.478,15.638,2244019,0
2002-10-04,15.638,15.691,15.401,15.478,2304696,0
2002-10-07,15.518,15.602,15.179,15.186,3050296,0
2002-10-08,15.165,15.165,14.832,15.028,5726996,0
2002-10-09,15.056,15.056,14.64,14.64,2572395,0
2002-10-10,14.501,15.401,14.397,15.305,4924190,0
2002-10-11,15.401,15.968,15.401,15.858,2664855,0
2002-10-14,15.858,15.914,15.56,15.602,1489608,0
2002-10-15,15.638,16.254,15.638,16.129,1653438,0
2002-10-16,16.129,16.19,15.776,15.858,1183772,0
2002-10-17,16.026,16.176,15.894,15.914,1148086,0
2002-10-18,15.914,16.169,15.704,15.887,1298192,0
2002-10-21,15.939,16.032,15.712,15.961,863193,0
2002-10-22,15.927,15.934,15.594,15.638,1923299,0
2002-10-23,15.638,15.712,15.332,15.478,1254414,0
2002-10-24,15.638,15.755,15.602,15.696,1570364,0
2002-10-25,15.735,16.059,15.658,16.059,1269445,0
2002-10-28,16.274,16.274,15.712,15.823,1082931,0
2002-10-29,15.712,15.894,15.401,15.782,1458981,0
2002-10-30,15.776,15.934,15.691,15.907,910436,0
2002-10-31,16.032,16.136,15.72,15.852,1070075,0
2002-11-01,15.735,15.961,15.691,15.934,1178137,0
2002-11-04,15.939,16.473,15.907,16.342,1181891,0
2002-11-05,16.342,16.438,16.04,16.114,1964040,0
2002-11-06,16.169,16.371,16.004,16.282,986280,0
2002-11-07,16.295,16.444,16.19,16.216,1116737,0
2002-11-08,16.239,16.327,16.072,16.15,734908,0
2002-11-11,16.122,16.196,16.011,16.129,659928,0
2002-11-12,16.204,16.655,16.169,16.531,1427484,0
2002-11-13,16.537,16.758,16.413,16.458,1224221,0
2002-11-14,16.57,17.021,16.531,17.021,1696339,0
2002-11-15,17.021,17.104,16.834,16.884,1247336,0
2002-11-18,16.884,16.987,16.773,16.821,1166287,0
2002-11-19,16.8,16.909,16.682,16.723,921130,0
2002-11-20,16.702,16.773,16.315,16.702,1629885,0
2002-11-21,16.869,17.078,16.648,17.078,1793712,0
2002-11-22,16.939,17.525,16.869,17.525,2591319,0
2002-11-25,17.38,17.465,17.209,17.437,2016337,0
2002-11-26,17.374,17.505,17.186,17.251,1722203,0
2002-11-27,17.255,17.498,17.173,17.465,1000584,0
2002-11-29,17.444,17.491,17.407,17.452,608498,0
2002-12-02,17.48,17.838,17.38,17.838,1350344,0
2002-12-03,17.742,17.75,17.48,17.498,2312788,0
2002-12-04,17.444,17.589,17.291,17.36,1168167,0
2002-12-05,17.355,17.355,17.042,17.146,1678716,0
2002-12-06,17.07,17.117,16.904,17.008,1939482,0
2002-12-09,16.84,17.096,16.826,17.027,2303107,0
2002-12-10,17.008,17.014,16.675,16.736,2828247,0
2002-12-11,16.64,16.806,16.64,16.702,1615873,0
2002-12-12,16.675,16.73,16.584,16.695,929218,0
2002-12-13,16.675,16.848,16.509,16.576,2018650,0
2002-12-16,16.64,16.793,16.458,16.793,1209772,0
2002-12-17,16.773,16.781,16.517,16.537,2801665,0
2002-12-18,16.607,16.648,16.321,16.426,3564024,0
2002-12-19,16.321,16.426,16.163,16.232,1816105,0
2002-12-20,16.182,16.391,16.158,16.342,4001469,0
2002-12-23,16.356,16.551,16.349,16.551,2298770,0
2002-12-24,16.531,16.599,16.458,16.592,1121792,0
2002-12-26,16.599,16.84,16.599,16.662,1225087,0
2002-12-27,16.592,16.773,16.544,16.592,1192436,0
2002-12-30,16.592,16.8,16.592,16.766,1503047,0
2002-12-31,16.73,16.993,16.689,16.717,1575131,0
2003-01-02,16.8,17.042,16.751,17.042,1214832,0
2003-01-03,17,17.341,16.981,17.326,1297757,0
2003-01-06,17.326,17.678,17.326,17.622,1827809,0
2003-01-07,17.452,17.512,17.229,17.341,1692297,0
2003-01-08,17.209,17.437,17.209,17.283,1598970,0
2003-01-09,17.244,17.512,17.244,17.437,1597383,0
2003-01-10,17.4,17.473,17.326,17.367,1317401,0
2003-01-13,17.444,17.473,17.132,17.159,1117316,0
2003-01-14,17.151,17.173,16.974,17.07,1584815,0
2003-01-15,17.035,17.07,16.876,16.939,1400036,0
2003-01-16,16.939,16.981,16.689,16.689,933260,0
2003-01-17,16.689,16.689,16.335,16.378,1863206,0
2003-01-21,16.452,16.473,16.282,16.315,1453782,0
2003-01-22,16.315,16.413,16.216,16.289,1318556,0
2003-01-23,16.426,16.607,16.413,16.495,1930670,0
2003-01-24,16.452,16.48,16.122,16.15,1005784,0
2003-01-27,16.15,16.356,16.1,16.158,1071085,0
2003-01-28,16.216,16.391,15.914,16.093,2932700,0
2003-01-29,16.093,16.335,16.011,16.335,1862191,0
2003-01-30,16.385,16.495,16.232,16.239,973569,0
2003-01-31,16.254,16.632,16.216,16.62,1305558,0
2003-02-03,16.531,16.537,16.262,16.268,2211371,0
2003-02-04,16.204,16.247,16.04,16.239,1836622,0
2003-02-05,16.321,16.433,16.176,16.254,1333296,0
2003-02-06,16.129,16.282,16.107,16.158,1163832,0
2003-02-07,16.182,16.302,15.99,16.02,794282,0
2003-02-10,16.026,16.216,15.961,16.182,827507,0
2003-02-11,16.216,16.247,15.927,15.954,1175391,0
2003-02-12,15.914,16.004,15.776,15.802,773913,0
2003-02-13,15.816,16.072,15.728,16.072,1323757,0
2003-02-14,16.072,16.158,15.796,15.997,880820,0
2003-02-18,16.136,16.232,15.927,16.02,848892,0
2003-02-19,16.087,16.19,15.968,16.182,757300,0
2003-02-20,16.182,16.239,16.1,16.204,610954,0
2003-02-21,16.204,16.557,16.158,16.509,1377648,0
2003-02-24,16.495,16.503,16.224,16.378,1041180,0
2003-02-25,16.321,16.626,16.321,16.626,919971,0
2003-02-26,16.592,16.592,16.426,16.517,982091,0
2003-02-27,16.537,16.73,16.503,16.576,1073976,0
2003-02-28,16.626,16.8,16.503,16.517,844560,0
2003-03-03,16.662,16.736,16.557,16.736,1163832,0
2003-03-04,16.736,16.736,16.406,16.438,1157473,0
2003-03-05,16.391,16.557,16.378,16.557,1653148,0
2003-03-06,16.557,16.557,16.406,16.444,920408,0
2003-03-07,16.321,16.531,16.321,16.48,938897,0
2003-03-10,16.488,16.488,16.254,16.268,712225,0
2003-03-11,16.391,16.458,16.182,16.268,824908,0
2003-03-12,16.254,16.321,16.136,16.239,954789,0
2003-03-13,16.342,16.551,16.342,16.48,1542051,0
2003-03-14,16.458,16.544,16.321,16.356,1451034,0
2003-03-17,16.413,16.869,16.413,16.862,3288089,0
2003-03-18,16.854,17.021,16.806,16.923,3311204,0
2003-03-19,17.027,17.236,16.904,17.236,1396139,0
2003-03-20,17.096,17.407,16.993,17.407,1781727,0
2003-03-21,17.407,17.576,17.304,17.48,1532082,0
2003-03-24,17.407,17.407,16.773,16.781,1467792,0
2003-03-25,16.814,17.104,16.806,17.09,1545373,0
2003-03-26,17.09,17.186,16.965,17.186,990468,0
2003-03-27,17.132,17.173,16.89,17.014,1091457,0
2003-03-28,17.027,17.104,16.826,16.84,818268,0
2003-03-31,16.786,16.834,16.592,16.662,1327371,0
2003-04-01,16.682,17.138,16.648,17.063,1335026,0
2003-04-02,17.236,17.473,17.236,17.319,1714255,0
2003-04-03,17.334,17.4,17.236,17.4,998561,0
2003-04-04,17.4,17.512,17.326,17.326,1694900,0
2003-04-07,17.637,17.671,17.505,17.65,1618907,0
2003-04-08,17.701,17.707,17.512,17.576,1173947,0
2003-04-09,17.539,17.714,17.46,17.563,1252103,0
2003-04-10,17.563,17.563,17.291,17.311,1123529,0
2003-04-11,17.374,17.589,17.165,17.222,1028324,0
2003-04-14,17.374,17.444,17.236,17.444,1315092,0
2003-04-15,17.48,17.582,17.422,17.576,1810324,0
2003-04-16,17.539,17.78,17.491,17.78,1417232,0
2003-04-17,17.755,18.136,17.707,18.136,1596658,0
2003-04-21,18.031,18.306,18.012,18.306,1062128,0
2003-04-22,18.24,18.49,18.178,18.445,1555773,0
2003-04-23,18.342,18.517,18.204,18.51,975159,0
2003-04-24,18.445,18.498,18.24,18.349,1880399,0
2003-04-25,18.357,18.357,18.136,18.247,1026302,0
2003-04-28,18.038,18.247,17.892,18.24,1575276,0
2003-04-29,18.17,18.349,18.116,18.233,1545808,0
2003-04-30,18.136,18.274,17.892,17.936,1391807,0
2003-05-01,17.892,18.204,17.658,18.136,1379668,0
2003-05-02,18.093,18.437,18.065,18.372,1106626,0
2003-05-05,18.342,18.549,18.24,18.53,968370,0
2003-05-06,18.53,18.877,18.503,18.856,1816970,0
2003-05-07,18.856,18.856,18.526,18.628,1795591,0
2003-05-08,18.549,18.731,18.467,18.683,772324,0
2003-05-09,18.738,19.034,18.724,19.034,1396572,0
2003-05-12,19.034,19.049,18.946,19.034,883994,0
2003-05-13,19.034,19.124,18.911,19.106,740398,0
2003-05-14,19.112,19.138,18.897,18.918,765390,0
2003-05-15,19.034,19.099,18.758,19.049,1233324,0
2003-05-16,18.966,19.034,18.786,18.877,980937,0
2003-05-19,18.883,19.085,18.738,18.745,1570364,0
2003-05-20,18.792,19.064,18.792,18.939,993072,0
2003-05-21,18.939,18.966,18.779,18.911,974723,0
2003-05-22,18.951,19.041,18.814,19.034,1109226,0
2003-05-23,19.034,19.145,18.911,19.085,1081342,0
2003-05-27,18.966,19.145,18.897,19.049,1097375,0
2003-05-28,19.006,19.041,18.543,18.549,1476608,0
2003-05-29,18.549,18.549,17.444,17.962,3027034,0
2003-05-30,18.065,18.336,17.956,18.328,1545950,0
2003-06-02,18.379,18.601,18.26,18.394,1403653,0
2003-06-03,18.255,18.475,18.052,18.475,1301366,0
2003-06-04,18.475,18.779,18.431,18.704,1109800,0
2003-06-05,18.731,18.87,18.634,18.864,1123097,0
2003-06-06,18.883,19.347,18.864,19.21,1576145,0
2003-06-09,19.174,19.174,18.939,19.034,1969094,0
2003-06-10,18.897,19.21,18.856,19.203,1194605,0
2003-06-11,19.203,19.229,19.034,19.159,1070647,0
2003-06-12,19.21,19.217,18.819,18.864,1033519,0
2003-06-13,18.931,18.966,18.425,18.51,1085099,0
2003-06-16,18.549,18.792,18.51,18.758,1567621,0
2003-06-17,18.792,18.856,18.647,18.724,2888927,0
2003-06-18,18.274,18.357,18.046,18.065,3549868,0
2003-06-19,18.1,18.143,17.928,18.038,1405386,0
2003-06-20,18.1,18.149,17.998,18.031,1849622,0
2003-06-23,17.998,18.005,17.637,17.671,1859302,0
2003-06-24,17.671,17.892,17.631,17.825,1878806,0
2003-06-25,17.873,17.962,17.72,17.825,1697785,0
2003-06-26,17.825,18.005,17.755,17.983,1412175,0
2003-06-27,17.998,18.211,17.928,18.1,917513,0
2003-06-30,18.1,18.178,17.845,17.962,1813939,0
2003-07-01,17.962,18.184,17.78,18.163,1517202,0
2003-07-02,18.163,18.535,18.1,18.535,923583,0
2003-07-03,18.431,18.498,18.342,18.498,683334,0
2003-07-07,18.549,18.792,18.452,18.745,1073976,0
2003-07-08,18.745,18.814,18.628,18.814,940194,0
2003-07-09,18.779,18.826,18.452,18.641,1348030,0
2003-07-10,18.601,18.616,18.189,18.26,911881,0
2003-07-11,18.365,18.668,18.365,18.585,1410298,0
2003-07-14,18.731,18.819,18.517,18.569,944387,0
2003-07-15,18.623,18.634,18.379,18.482,960711,0
2003-07-16,18.585,18.593,18.255,18.342,938320,0
2003-07-17,18.274,18.399,18.052,18.204,855683,0
2003-07-18,18.204,18.365,18.136,18.274,773625,0
2003-07-21,18.282,18.357,18.108,18.274,794139,0
2003-07-22,18.357,18.585,18.282,18.549,1042478,0
2003-07-23,18.549,18.555,18.328,18.365,744010,0
2003-07-24,18.413,18.543,18.349,18.445,578739,0
2003-07-25,18.445,18.848,18.445,18.758,1488163,0
2003-07-28,18.897,18.905,18.717,18.826,1579178,0
2003-07-29,18.826,18.989,18.765,18.897,1844136,0
2003-07-30,18.931,19.224,18.897,19.138,2875492,0
2003-07-31,19.138,19.38,19.138,19.313,2958992,0
2003-08-01,19.277,19.452,19.21,19.452,2661097,0
2003-08-04,19.38,19.692,19.255,19.622,1871583,0
2003-08-05,19.622,19.833,19.576,19.699,1912466,0
2003-08-06,19.589,19.754,19.452,19.714,1296887,0
2003-08-07,19.714,19.9,19.589,19.892,1341531,0
2003-08-08,19.976,19.976,19.768,19.859,834015,0
2003-08-11,19.818,19.964,19.805,19.871,1641447,0
2003-08-12,19.935,19.957,19.596,19.826,898444,0
2003-08-13,19.833,19.864,19.458,19.596,1392813,0
2003-08-14,19.692,19.9,19.589,19.859,1653727,0
2003-08-15,19.928,19.928,19.707,19.722,632047,0
2003-08-18,19.722,20.068,19.722,19.864,1190126,0
2003-08-19,19.99,20.019,19.846,20.012,949300,0
2003-08-20,20.019,20.231,19.976,20.163,1182470,0
2003-08-21,20.279,20.294,20.003,20.149,992064,0
2003-08-22,20.231,20.231,19.728,19.735,938897,0
2003-08-25,19.759,19.759,19.401,19.622,862762,0
2003-08-26,19.622,19.892,19.458,19.892,595205,0
2003-08-27,19.892,20.123,19.892,20.045,743003,0
2003-08-28,20.045,20.068,19.811,20.003,867672,0
2003-08-29,20.003,20.137,19.9,20.13,896564,0
2003-09-02,20.13,20.331,20.045,20.316,1325062,0
2003-09-03,20.384,20.516,20.294,20.489,1686086,0
2003-09-04,20.489,20.62,20.449,20.495,1055626,0
2003-09-05,20.419,20.434,20.255,20.351,886600,0
2003-09-08,20.346,20.463,20.22,20.351,777671,0
2003-09-09,20.279,20.359,20.143,20.316,929509,0
2003-09-10,20.247,20.273,19.922,20.06,922574,0
2003-09-11,20.175,20.426,20.175,20.351,1325203,0
2003-09-12,20.351,20.483,20.095,20.419,1198216,0
2003-09-15,20.351,20.419,20.231,20.316,712662,0
2003-09-16,20.286,20.489,20.286,20.483,1268862,0
2003-09-17,20.247,20.247,19.864,20.053,2743009,0
2003-09-18,20.143,20.378,20.095,20.247,2437897,0
2003-09-19,20.316,20.442,20.279,20.364,1935866,0
2003-09-22,20.351,20.359,20.081,20.279,1175680,0
2003-09-23,20.247,20.419,20.213,20.405,786339,0
2003-09-24,20.351,20.413,20.081,20.143,762501,0
2003-09-25,20.143,20.268,20.003,20.149,820434,0
2003-09-26,20.149,20.149,19.9,20.107,1013004,0
2003-09-29,20.107,20.268,20.074,20.268,906970,0
2003-09-30,20.156,20.372,19.964,20.268,1805269,0
2003-10-01,20.351,20.456,20.279,20.419,1471116,0
2003-10-02,20.419,20.523,20.384,20.456,1710499,0
2003-10-03,20.558,20.774,20.483,20.483,1704143,0
2003-10-06,20.552,20.766,20.538,20.766,1385446,0
2003-10-07,20.766,20.774,20.558,20.607,1096223,0
2003-10-08,20.591,20.684,20.489,20.677,1008530,0
2003-10-09,20.684,20.801,20.523,20.669,1091598,0
2003-10-10,20.758,20.877,20.704,20.731,828234,0
2003-10-13,20.834,20.972,20.801,20.801,765825,0
2003-10-14,20.731,20.808,20.364,20.558,1299346,0
2003-10-15,20.625,20.661,20.456,20.523,1427774,0
2003-10-16,20.538,20.661,20.503,20.625,847160,0
2003-10-17,20.625,20.661,20.191,20.198,911160,0
2003-10-20,20.143,20.426,20.143,20.273,687378,0
2003-10-21,20.338,20.545,20.231,20.456,980215,0
2003-10-22,20.449,20.449,20.045,20.191,882986,0
2003-10-23,20.198,20.198,19.846,20.039,842682,0
2003-10-24,20.039,20.039,19.742,19.969,625977,0
2003-10-27,19.976,20.475,19.976,20.149,871720,0
2003-10-28,20.13,20.175,19.409,19.783,1387469,0
2003-10-29,19.833,20.107,19.735,20.089,751089,0
2003-10-30,20.101,20.338,20.101,20.338,747331,0
2003-10-31,20.338,20.503,20.123,20.247,835026,0
2003-11-03,20.247,20.503,20.247,20.475,1050575,0
2003-11-04,20.475,20.516,19.969,20.183,1702582,0
2003-11-05,20.183,20.183,19.589,19.884,1536704,0
2003-11-06,19.884,20.095,19.707,20.039,1338497,0
2003-11-07,20.003,20.262,19.833,20.039,1036411,0
2003-11-10,20.003,20.06,19.854,19.935,1096512,0
2003-11-11,19.922,19.969,19.735,19.797,681600,0
2003-11-12,19.864,20.026,19.754,20.026,1152277,0
2003-11-13,20.026,20.034,19.859,19.969,585530,0
2003-11-14,19.916,20.247,19.916,20.149,640714,0
2003-11-17,20.149,20.149,19.969,20.039,1023410,0
2003-11-18,20.039,20.213,20.019,20.156,1191426,0
2003-11-19,20.175,20.227,20.068,20.081,1480941,0
2003-11-20,20.081,20.089,19.728,19.871,1116737,0
2003-11-21,20.074,20.081,19.754,19.805,1943245,0
2003-11-24,19.9,19.983,19.776,19.957,1033519,0
2003-11-25,20.074,20.39,20.068,20.331,1803971,0
2003-11-26,20.503,20.509,20.262,20.419,871859,0
2003-11-28,20.419,20.523,20.324,20.324,248627,0
2003-12-01,20.384,20.538,20.384,20.489,1171635,0
2003-12-02,20.523,20.625,20.419,20.552,1859595,0
2003-12-03,20.558,20.62,20.434,20.449,953344,0
2003-12-04,20.489,20.489,20.227,20.279,1285909,0
2003-12-05,20.279,20.324,20.213,20.24,1438899,0
2003-12-08,20.247,20.301,20.227,20.255,866372,0
2003-12-09,20.301,20.463,20.262,20.364,925027,0
2003-12-10,20.405,20.442,20.279,20.294,783160,0
2003-12-11,20.301,20.503,20.301,20.456,1672937,0
2003-12-12,20.523,20.684,20.483,20.625,1569209,0
2003-12-15,20.766,20.766,20.489,20.489,1229133,0
2003-12-16,20.573,20.751,20.463,20.731,2442523,0
2003-12-17,20.434,20.489,20.324,20.419,1331995,0
2003-12-18,20.405,20.523,20.309,20.378,1108940,0
2003-12-19,20.309,20.39,20.294,20.331,1369993,0
2003-12-22,20.331,20.378,20.255,20.316,1086834,0
2003-12-23,20.268,20.419,20.247,20.294,971401,0
2003-12-24,20.286,20.434,20.286,20.405,791832,0
2003-12-26,20.426,20.495,20.294,20.351,315953,0
2003-12-29,20.463,20.558,20.255,20.489,978045,0
2003-12-30,20.489,20.661,20.449,20.523,1264962,0
2003-12-31,20.545,20.684,20.413,20.426,1480507,0
2004-01-02,20.426,20.545,20.309,20.442,1568199,0
2004-01-05,20.558,20.698,20.351,20.434,1918101,0
2004-01-06,20.434,20.545,20.346,20.509,1130603,0
2004-01-07,20.573,20.591,20.286,20.351,1574122,0
2004-01-08,20.405,20.442,20.227,20.413,3194764,0
2004-01-09,20.426,20.426,20.279,20.351,2290105,0
2004-01-12,20.351,20.405,20.175,20.247,1172357,0
2004-01-13,20.351,20.419,19.9,20.026,2416806,0
2004-01-14,19.957,20.143,19.957,20.123,1317977,0
2004-01-15,20.163,20.198,19.964,20.175,991627,0
2004-01-16,20.279,20.279,19.908,19.908,969813,0
2004-01-20,19.9,20.012,19.692,19.722,1310900,0
2004-01-21,19.637,19.728,19.622,19.692,1084812,0
2004-01-22,19.692,20.24,19.596,19.688,1944971,0
2004-01-23,20.053,20.068,19.871,20.06,1291827,0
2004-01-26,20.06,20.137,19.922,20.123,1241411,0
2004-01-27,20.175,20.331,20.143,20.247,1460279,0
2004-01-28,20.247,20.489,20.213,20.301,1648378,0
2004-01-29,20.301,20.503,20.213,20.456,1159787,0
2004-01-30,20.456,20.456,20.089,20.143,1915501,0
2004-02-02,20.213,20.378,20.156,20.316,1316827,0
2004-02-03,20.338,20.53,20.107,20.137,1394405,0
2004-02-04,20.137,20.137,19.658,19.688,1301943,0
2004-02-05,19.688,20.039,19.688,19.935,1288944,0
2004-02-06,19.976,20.351,19.833,20.309,1329682,0
2004-02-09,20.247,20.268,20.003,20.255,2012728,0
2004-02-10,20.255,20.503,20.24,20.456,1442656,0
2004-02-11,20.449,20.586,20.331,20.558,2282304,0
2004-02-12,20.558,20.558,20.294,20.359,1061982,0
2004-02-13,20.359,20.413,19.983,20.053,1668753,0
2004-02-17,20.053,20.316,20.053,20.191,911160,0
2004-02-18,20.331,20.378,20.143,20.175,1003184,0
2004-02-19,20.286,20.309,20.074,20.279,1350629,0
2004-02-20,20.413,20.413,20.143,20.231,1430228,0
2004-02-23,20.286,20.419,20.175,20.273,911450,0
2004-02-24,20.039,20.286,20.019,20.273,1785188,0
2004-02-25,20.262,20.449,20.262,20.419,2760928,0
2004-02-26,20.523,20.62,20.489,20.573,2479940,0
2004-02-27,20.62,20.677,20.538,20.591,1358432,0
2004-03-01,20.698,20.94,20.669,20.897,2588288,0
2004-03-02,20.903,21.126,20.869,21.126,1542776,0
2004-03-03,21.11,21.507,21.015,21.345,2720622,0
2004-03-04,21.317,21.317,21.095,21.182,1622954,0
2004-03-05,21.11,21.368,21.11,21.265,1694754,0
2004-03-08,21.265,21.352,21.118,21.279,1358432,0
2004-03-09,21.273,21.345,21.228,21.345,1273772,0
2004-03-10,21.307,21.527,21.044,21.083,2475026,0
2004-03-11,21.083,21.083,20.489,20.503,1515035,0
2004-03-12,20.591,20.724,20.53,20.661,1082064,0
2004-03-15,20.669,20.801,20.456,20.655,954351,0
2004-03-16,20.698,20.815,20.62,20.758,1334595,0
2004-03-17,20.523,20.988,20.463,20.988,2736947,0
2004-03-18,20.972,20.972,20.737,20.788,1916221,0
2004-03-19,20.781,21.029,20.766,20.897,1425896,0
2004-03-22,20.591,20.828,20.558,20.766,1584380,0
2004-03-23,20.781,20.834,20.661,20.801,1251236,0
2004-03-24,20.781,20.897,20.523,20.586,1540027,0
2004-03-25,20.661,20.737,20.633,20.711,1540895,0
2004-03-26,20.758,20.758,20.247,20.247,1502466,0
2004-03-29,20.279,20.516,20.107,20.419,1106914,0
2004-03-30,20.456,20.495,20.324,20.495,1035687,0
2004-03-31,20.489,20.661,20.346,20.661,1377504,0
2004-04-01,20.758,20.911,20.677,20.911,1838643,0
2004-04-02,21.083,21.535,20.933,21.368,3013022,0
2004-04-05,21.352,21.36,20.442,20.442,4315692,0
2004-04-06,20.419,20.489,19.9,20.045,3324784,0
2004-04-07,20.012,20.558,19.759,20.095,3972722,0
2004-04-08,20.101,20.24,19.805,19.833,1530348,0
2004-04-12,19.818,19.826,18.445,19.217,3360323,0
2004-04-13,19.347,19.652,18.577,19.041,2994677,0
2004-04-14,18.864,19.458,18.688,18.982,2675981,0
2004-04-15,18.931,19.409,18.897,19.409,1667591,0
2004-04-16,19.409,19.576,19.277,19.38,1741274,0
2004-04-19,19.138,19.571,18.931,19.465,1350487,0
2004-04-20,19.518,19.518,18.891,18.891,1725666,0
2004-04-21,18.792,19.167,18.696,18.999,1448291,0
2004-04-22,18.897,19.526,18.71,19.189,1721912,0
2004-04-23,19.21,19.224,18.864,18.999,1353809,0
2004-04-26,18.994,19.497,18.994,19.352,1283016,0
2004-04-27,19.307,19.658,19.307,19.549,1628298,0
2004-04-28,19.555,19.688,19.307,19.416,1523996,0
2004-04-29,19.38,19.673,18.883,19.195,1483253,0
2004-04-30,19.366,19.526,18.994,19.006,1731590,0
2004-05-03,19.034,19.395,18.87,19.38,2192303,0
2004-05-04,19.359,19.998,19.321,19.768,2179876,0
2004-05-05,19.699,20.039,19.699,19.742,2281292,0
2004-05-06,19.589,19.637,19.307,19.483,1773490,0
2004-05-07,19.38,19.458,18.923,18.931,3554345,0
2004-05-10,18.864,19.138,18.467,18.923,2222497,0
2004-05-11,18.883,19.224,18.809,18.994,1370854,0
2004-05-12,18.87,19.041,18.634,18.999,1424454,0
2004-05-13,18.931,19.099,18.738,18.966,1644042,0
2004-05-14,18.966,19.255,18.841,19.014,1688252,0
2004-05-17,18.841,19.189,18.704,19.099,2110390,0
2004-05-18,19.106,19.336,19.027,19.336,1715269,0
2004-05-19,19.313,19.622,18.792,18.891,2104898,0
2004-05-20,19.118,19.416,18.951,19.21,2356130,0
2004-05-21,19.416,19.555,19.217,19.3,1494371,0
2004-05-24,19.424,19.596,19.347,19.465,1225954,0
2004-05-25,19.38,19.916,19.38,19.916,1513591,0
2004-05-26,19.916,20.143,19.714,20.107,1496832,0
2004-05-27,20.143,20.558,20.019,20.213,1436586,0
2004-05-28,20.175,20.503,20.163,20.378,1542051,0
2004-06-01,20.39,20.434,19.884,20.213,1523413,0
2004-06-02,20.175,20.538,20.13,20.538,1375478,0
2004-06-03,20.364,20.607,20.163,20.24,1273198,0
2004-06-04,20.384,20.613,20.24,20.351,1152562,0
2004-06-07,20.351,20.503,20.301,20.426,806420,0
2004-06-08,20.426,20.523,20.22,20.495,1108643,0
2004-06-09,20.463,20.758,20.426,20.538,1447565,0
2004-06-10,20.516,20.58,20.372,20.413,766692,0
2004-06-14,20.143,20.17,19.976,20.045,2036275,0
2004-06-15,20.107,20.384,20.107,20.359,1805418,0
2004-06-16,20.003,20.213,19.9,20.163,1027312,0
2004-06-17,20.074,20.156,19.84,20.003,1991633,0
2004-06-18,19.811,20.053,19.811,19.916,1530059,0
2004-06-21,19.943,20.331,19.916,20.262,1406684,0
2004-06-22,20.331,20.39,20.183,20.364,1013444,0
2004-06-23,20.279,20.53,20.279,20.53,1059238,0
2004-06-24,20.419,20.661,20.419,20.591,1273918,0
2004-06-25,20.625,20.781,20.566,20.766,1294724,0
2004-06-28,20.925,20.993,20.684,20.808,1176694,0
2004-06-29,20.737,20.745,20.359,20.364,1540895,0
2004-06-30,20.359,20.711,20.331,20.58,1600562,0
2004-07-01,20.586,20.731,20.419,20.625,1146355,0
2004-07-02,20.691,21.104,20.691,20.94,1375912,0
2004-07-06,20.94,21.11,20.607,21.007,949156,0
2004-07-07,20.972,21.104,20.89,21.058,1246759,0
2004-07-08,21.058,21.208,20.677,20.677,1386747,0
2004-07-09,20.848,20.903,20.523,20.808,1049124,0
2004-07-12,20.848,20.96,20.704,20.94,619765,0
2004-07-13,20.94,20.94,20.717,20.801,891948,0
2004-07-14,20.801,20.919,20.766,20.919,889927,0
2004-07-15,20.919,21.14,20.897,21.133,1892528,0
2004-07-16,21.424,21.424,21.065,21.089,923437,0
2004-07-19,21.126,21.307,21.007,21.189,994661,0
2004-07-20,21.25,21.25,21.104,21.155,2111545,0
2004-07-21,21.213,21.331,20.925,20.972,835890,0
2004-07-22,20.903,20.94,20.538,20.552,1392671,0
2004-07-23,20.503,20.591,20.316,20.316,1024276,0
2004-07-26,20.279,20.316,20.107,20.191,756579,0
2004-07-27,20.191,20.456,20.053,20.13,705867,0
2004-07-28,20.13,20.53,19.892,20.384,1082931,0
2004-07-29,20.384,20.766,20.301,20.324,694458,0
2004-07-30,20.384,20.62,20.384,20.456,1440636,0
2004-08-02,20.469,20.717,20.24,20.717,1366811,0
2004-08-03,20.691,20.828,20.545,20.641,1468808,0
2004-08-04,20.751,21.317,20.516,21.279,1789523,0
2004-08-05,21.279,21.404,21.104,21.221,1481374,0
2004-08-06,21.104,21.515,20.884,20.972,1466490,0
2004-08-09,21.044,21.162,20.903,20.988,1007086,0
2004-08-10,21.11,21.208,20.94,20.96,1912028,0
2004-08-11,20.96,21.038,20.94,20.972,2010561,0
2004-08-12,20.972,20.972,20.751,20.795,1109226,0
2004-08-13,20.731,20.848,20.731,20.766,1104605,0
2004-08-16,20.801,21.095,20.745,20.972,1550863,0
2004-08-17,21.044,21.178,20.869,21.078,1901628,0
2004-08-18,21.11,21.486,21.095,21.464,1608214,0
2004-08-19,21.352,21.411,21.044,21.071,1544939,0
2004-08-20,21.243,21.568,21.213,21.555,1633065,0
2004-08-23,21.555,21.667,21.456,21.548,1279840,0
2004-08-24,21.72,22.282,21.661,22.268,2674972,0
2004-08-25,22.261,22.44,22.101,22.198,2116888,0
2004-08-26,22.198,22.392,22.149,22.359,1160221,0
2004-08-27,22.392,22.427,22.268,22.336,785907,0
2004-08-30,22.302,22.448,22.179,22.372,1246325,0
2004-08-31,22.372,22.607,22.322,22.42,1703568,0
2004-09-01,22.532,22.69,22.22,22.353,1734050,0
2004-09-02,22.353,22.42,22.22,22.4,1209197,0
2004-09-03,22.392,22.614,22.295,22.587,889632,0
2004-09-07,22.759,22.941,22.607,22.941,1631622,0
2004-09-08,22.842,22.986,22.724,22.801,1559238,0
2004-09-09,22.801,22.801,22.254,22.268,1649533,0
2004-09-10,22.157,22.261,21.903,22.226,1392523,0
2004-09-13,21.976,22.074,21.903,22.074,1925902,0
2004-09-14,22.089,22.109,21.596,21.654,2114288,0
2004-09-15,21.456,21.707,21.313,21.581,1867250,0
2004-09-16,21.581,21.778,21.541,21.77,1455948,0
2004-09-17,21.908,21.929,21.575,21.646,1695185,0
2004-09-20,21.654,21.654,21.404,21.404,962447,0
2004-09-21,21.456,21.646,21.338,21.515,883994,0
2004-09-22,21.424,21.501,21.208,21.213,991481,0
2004-09-23,21.182,21.279,20.988,20.993,1321014,0
2004-09-24,21.044,21.14,20.98,21.058,1036411,0
2004-09-27,21.146,21.301,20.972,21.095,911014,0
2004-09-28,21.095,21.235,21.022,21.235,1054901,0
2004-09-29,21.182,21.243,21.007,21.235,1266553,0
2004-09-30,21.286,21.596,21.208,21.456,1600704,0
2004-10-01,21.456,22.101,21.36,21.984,1700243,0
2004-10-04,21.991,22.22,21.984,22.081,1045658,0
2004-10-05,22.117,22.282,22.045,22.165,1994961,0
2004-10-06,22.171,22.254,22.149,22.254,773913,0
2004-10-07,22.248,22.289,22.026,22.052,962010,0
2004-10-08,22.124,22.248,22.06,22.233,1158198,0
2004-10-11,22.302,22.386,22.143,22.198,654298,0
2004-10-12,22.149,22.456,22.149,22.456,859295,0
2004-10-13,22.386,22.481,22.322,22.345,1306858,0
2004-10-14,22.448,22.622,22.353,22.622,1114861,0
2004-10-15,22.793,23.015,22.634,22.96,1590447,0
2004-10-18,22.926,23.231,22.89,23.106,1302813,0
2004-10-19,23.112,23.494,22.808,22.836,1828534,0
2004-10-20,22.774,22.842,22.302,22.759,1726973,0
2004-10-21,22.828,23.328,22.697,23.328,1802381,0
2004-10-22,23.354,23.547,23.174,23.217,1177847,0
2004-10-25,23.154,23.161,22.787,22.815,1041180,0
2004-10-26,22.836,23.195,22.779,23.195,1257884,0
2004-10-27,23.127,23.39,23.091,23.39,1047104,0
2004-10-28,23.39,23.39,23.119,23.258,1311190,0
2004-10-29,23.292,23.36,23.015,23.084,1541041,0
2004-11-01,23.224,23.438,23.195,23.36,1530489,0
2004-11-02,23.36,23.397,22.774,22.822,2132926,0
2004-11-03,23.279,23.279,22.552,22.933,1796888,0
2004-11-04,23.063,23.187,22.941,23.187,1759764,0
2004-11-05,23.18,23.18,22.4,22.842,2374477,0
2004-11-08,22.911,23.258,22.842,23.161,1556788,0
2004-11-09,23.224,23.237,22.885,23.008,1595215,0
2004-11-10,22.98,23.292,22.904,23.187,913905,0
2004-11-11,23.258,23.535,23.217,23.494,903070,0
2004-11-12,23.423,24.11,23.354,24.038,1663113,0
2004-11-15,24.031,24.469,23.986,24.143,2123392,0
2004-11-16,24.143,24.289,23.879,23.949,1845436,0
2004-11-17,23.949,24.262,23.154,23.237,1684930,0
2004-11-18,23.368,23.547,22.878,23.237,1686807,0
2004-11-19,23.237,23.36,22.919,22.919,1182760,0
2004-11-22,22.787,23.106,22.774,23.022,1162390,0
2004-11-23,23.029,23.106,22.779,23.098,1582357,0
2004-11-24,23.168,23.707,23.142,23.665,2041042,0
2004-11-26,23.737,23.763,23.423,23.459,792406,0
2004-11-29,23.502,23.638,23.195,23.368,1372879,0
2004-11-30,23.502,23.502,23.187,23.336,1566753,0
2004-12-01,23.404,23.879,23.313,23.798,1566178,0
2004-12-02,23.798,23.811,23.423,23.638,1891953,0
2004-12-03,23.638,24.073,23.638,24.073,1845288,0
2004-12-06,24.021,24.401,23.934,24.27,2143756,0
2004-12-07,24.27,24.27,23.915,23.963,1089432,0
2004-12-08,23.963,24.221,23.868,24.213,1579178,0
2004-12-09,24.157,24.62,24.031,24.586,1700965,0
2004-12-10,25.03,25.03,24.42,24.835,1685937,0
2004-12-13,24.905,24.987,24.739,24.85,1137542,0
2004-12-14,24.918,25.036,24.782,24.933,2035555,0
2004-12-15,24.677,24.905,24.496,24.746,1283308,0
2004-12-16,24.746,24.892,24.412,24.477,1435579,0
2004-12-17,24.483,24.746,24.192,24.746,2291117,0
2004-12-20,24.746,24.76,24.351,24.677,1242860,0
2004-12-21,24.643,25.091,24.559,25.058,1732460,0
2004-12-22,25.077,25.253,25.001,25.196,1266980,0
2004-12-23,25.196,25.26,24.892,24.918,1194171,0
2004-12-27,24.925,25.017,24.677,24.987,933407,0
2004-12-28,24.947,25.142,24.892,24.995,1161231,0
2004-12-29,25.001,25.26,24.947,25.231,789227,0
2004-12-30,25.299,25.355,25.149,25.313,698359,0
2004-12-31,25.341,25.439,25.03,25.044,2071237,0
2005-01-03,24.933,25.174,24.434,24.539,2238097,0
2005-01-04,24.643,24.878,24.359,24.386,1591604,0
2005-01-05,24.379,24.434,23.321,23.605,3203864,0
2005-01-06,23.638,23.942,23.502,23.605,2152426,0
2005-01-07,23.671,23.756,23.43,23.502,1732170,0
2005-01-10,23.569,23.659,23.354,23.36,1341381,0
2005-01-11,23.328,23.452,23.077,23.091,1598682,0
2005-01-12,23.059,23.148,22.628,23.071,1576145,0
2005-01-13,23.071,23.59,23.071,23.279,2185797,0
2005-01-14,23.397,23.665,23.286,23.423,1474004,0
2005-01-18,23.43,23.671,23.237,23.671,1134940,0
2005-01-19,23.671,23.986,23.541,23.686,1741562,0
2005-01-20,23.686,23.763,23.368,23.465,1374615,0
2005-01-21,23.404,23.576,23.271,23.336,1094488,0
2005-01-24,23.383,23.535,22.986,23.051,1403217,0
2005-01-25,23.059,23.195,22.544,22.573,2116745,0
2005-01-26,22.565,22.779,22.392,22.481,1893689,0
2005-01-27,22.275,22.364,22.039,22.13,3097245,0
2005-01-28,22.026,22.226,21.956,22.032,3164858,0
2005-01-31,22.032,22.233,21.501,21.832,2959860,0
2005-02-01,21.845,22.289,21.763,22.193,2059680,0
2005-02-02,22.045,22.372,21.881,22.149,2396146,0
2005-02-03,22.013,22.448,21.976,21.984,1496687,0
2005-02-04,22.186,22.345,21.625,22.295,3457405,0
2005-02-07,22.226,22.634,22.149,22.295,1474296,0
2005-02-08,22.295,22.392,22.22,22.372,1521391,0
2005-02-09,22.44,22.704,22.364,22.622,1636676,0
2005-02-10,22.663,22.793,22.495,22.759,1203559,0
2005-02-11,22.759,22.836,22.517,22.793,1096945,0
2005-02-14,22.828,22.945,22.642,22.746,1007809,0
2005-02-15,22.815,23.059,22.746,22.911,1652569,0
2005-02-16,22.904,23.154,22.67,22.994,1230292,0
2005-02-17,23.077,23.286,23.008,23.224,2182331,0
2005-02-18,23.231,23.336,22.856,23.112,1823909,0
2005-02-22,23.112,23.112,22.495,22.558,1788947,0
2005-02-23,22.386,22.634,22.06,22.186,2020383,0
2005-02-24,22.186,22.302,22.117,22.254,1010263,0
2005-02-25,22.13,22.746,22.13,22.718,1718593,0
2005-02-28,22.682,22.738,22.345,22.711,1933989,0
2005-03-01,22.711,22.98,22.67,22.878,1238669,0
2005-03-02,22.808,22.926,22.525,22.793,958543,0
2005-03-03,22.808,23.045,22.779,23.015,888188,0
2005-03-04,23.029,23.576,23.029,23.541,1888482,0
2005-03-07,23.701,23.854,23.397,23.651,1261926,0
2005-03-08,23.638,23.707,23.452,23.644,1350344,0
2005-03-09,23.508,23.508,22.774,22.808,1648231,0
2005-03-10,22.926,23.209,22.704,23.161,1571234,0
2005-03-11,23.098,23.106,22.448,22.448,1640289,0
2005-03-14,22.517,22.975,22.427,22.975,1164701,0
2005-03-15,23.112,23.305,22.774,23.051,1786491,0
2005-03-16,22.801,22.828,22.186,22.31,2689272,0
2005-03-17,22.322,22.593,22.322,22.517,1150831,0
2005-03-18,22.579,22.614,22.233,22.359,1703998,0
2005-03-21,22.254,22.353,21.976,22.06,967356,0
2005-03-22,22.089,22.42,21.596,21.596,1745465,0
2005-03-23,21.605,21.991,21.25,21.763,1890505,0
2005-03-24,21.867,22.254,21.646,21.646,1292841,0
2005-03-28,22.081,22.081,21.728,21.728,1852366,0
2005-03-29,21.661,22.032,21.654,21.837,1321882,0
2005-03-30,21.873,22.322,21.873,22.322,1531214,0
2005-03-31,22.392,22.732,22.275,22.295,1772191,0
2005-04-01,22.842,22.842,22.052,22.22,2055631,0
2005-04-04,22.136,22.193,21.941,22.045,2655031,0
2005-04-05,22.06,22.136,21.923,22.052,1279983,0
2005-04-06,22.136,22.392,22.124,22.289,1605618,0
2005-04-07,22.322,22.607,22.268,22.579,1669762,0
2005-04-08,22.67,22.704,22.179,22.179,1886315,0
2005-04-11,22.295,22.379,22.149,22.322,761925,0
2005-04-12,22.233,22.634,22.109,22.539,1298043,0
2005-04-13,22.495,22.67,22.322,22.448,1240400,0
2005-04-14,22.4,22.462,22.019,22.186,1134796,0
2005-04-15,22.081,22.289,22.039,22.124,1084373,0
2005-04-18,22.124,22.254,21.803,22.109,1290821,0
2005-04-19,21.97,22.295,21.963,22.22,1400472,0
2005-04-20,22.205,22.364,22.019,22.143,1024420,0
2005-04-21,22.171,22.345,21.963,22.336,802954,0
2005-04-22,22.268,22.801,22.205,22.779,2011718,0
2005-04-25,22.828,23.134,22.808,23.112,1714399,0
2005-04-26,23.112,23.328,23.029,23.168,1403794,0
2005-04-27,23.112,23.502,22.98,23.36,1752978,0
2005-04-28,23.224,23.258,23.045,23.134,2101862,0
2005-04-29,23.618,23.776,23.328,23.776,2149251,0
2005-05-02,23.763,23.839,22.975,23.811,2500160,0
2005-05-03,23.826,23.874,23.541,23.751,1063282,0
2005-05-04,23.737,24.066,23.626,24.031,1178569,0
2005-05-05,24.066,24.248,23.915,24.157,1303247,0
2005-05-06,24.11,24.233,23.502,23.874,1773778,0
2005-05-09,23.832,24.443,23.832,24.372,1572822,0
2005-05-10,24.372,24.412,24.097,24.304,1413763,0
2005-05-11,24.449,24.593,24.082,24.593,1913768,0
2005-05-12,24.664,24.677,24.282,24.462,1623385,0
2005-05-13,24.539,24.572,24.006,24.157,1461293,0
2005-05-16,24.136,24.469,24.136,24.469,1170623,0
2005-05-17,24.366,24.533,24.221,24.477,1389495,0
2005-05-18,24.782,24.821,24.489,24.656,1530781,0
2005-05-19,25.329,25.329,24.897,25.07,1968952,0
2005-05-20,25.196,25.335,24.885,25.335,1941649,0
2005-05-23,25.246,25.424,25.135,25.266,1335893,0
2005-05-24,25.196,25.266,24.843,25.058,1484260,0
2005-05-25,24.918,25.052,24.643,24.754,1552455,0
2005-05-26,24.856,24.995,24.636,24.789,1343121,0
2005-05-27,24.897,24.933,24.711,24.871,857128,0
2005-05-31,24.905,25.036,24.813,24.85,1663547,0
2005-06-01,24.947,25.155,24.85,25.036,4088588,0
2005-06-02,25.052,25.084,24.905,25.001,1043778,0
2005-06-03,25.077,25.231,24.85,24.954,2617762,0
2005-06-06,24.982,25.084,24.918,25.058,1544216,0
2005-06-07,25.104,25.689,25.104,25.306,1412317,0
2005-06-08,25.54,25.71,25.472,25.548,1271460,0
2005-06-09,25.548,25.548,25.26,25.329,1672070,0
2005-06-10,25.306,25.416,25.155,25.313,844125,0
2005-06-13,25.196,25.563,25.127,25.507,1553315,0
2005-06-14,25.472,25.658,25.396,25.54,1660369,0
2005-06-15,25.377,25.396,25.058,25.299,2674824,0
2005-06-16,25.388,25.416,25.07,25.341,934706,0
2005-06-17,25.54,26.005,25.383,25.82,3022123,0
2005-06-20,25.681,25.866,25.617,25.748,1019945,0
2005-06-21,25.783,25.841,25.335,25.467,1494953,0
2005-06-22,25.605,25.742,25.266,25.37,1266262,0
2005-06-23,25.341,25.487,25.161,25.239,1304114,0
2005-06-24,25.169,25.377,24.995,25.091,1201828,0
2005-06-27,25.097,25.266,25.091,25.091,826649,0
2005-06-28,25.112,25.467,25.036,25.402,1206449,0
2005-06-29,25.467,25.716,25.446,25.548,1330549,0
2005-06-30,25.724,25.748,25.402,25.487,1889207,0
2005-07-01,25.556,25.901,25.472,25.873,1519081,0
2005-07-05,25.873,26.387,25.748,26.304,2323044,0
2005-07-06,26.331,26.532,26.298,26.304,1931246,0
2005-07-07,26.129,26.637,25.965,26.609,1778542,0
2005-07-08,26.609,27.085,26.539,26.933,1602294,0
2005-07-11,27.107,27.478,27.009,27.36,1758607,0
2005-07-12,27.36,27.585,27.244,27.459,1238669,0
2005-07-13,27.585,27.585,27.21,27.272,1543927,0
2005-07-14,27.446,27.537,26.879,26.94,2539456,0
2005-07-15,26.997,27.024,26.712,26.886,2332288,0
2005-07-18,26.912,27.024,26.733,26.842,2230295,0
2005-07-19,26.982,27.189,26.927,27.112,1085099,0
2005-07-20,27.112,27.375,26.886,27.272,1444826,0
2005-07-21,27.031,27.272,26.822,27.003,2010272,0
2005-07-22,26.989,27.149,26.857,26.974,1596949,0
2005-07-25,26.94,27.149,26.933,27.1,1149097,0
2005-07-26,27.064,27.426,27.009,27.368,1601426,0
2005-07-27,27.412,27.478,27.064,27.375,1446124,0
2005-07-28,27.478,28.2,27.405,28.033,2244019,0
2005-07-29,28.006,28.076,27.847,27.966,1889931,0
2005-08-01,28.021,28.033,27.75,27.798,1305989,0
2005-08-02,27.854,28.151,27.766,28.09,2003624,0
2005-08-03,28.09,28.09,27.758,27.966,2282015,0
2005-08-04,27.82,27.82,27.33,27.349,1515035,0
2005-08-05,27.197,27.197,25.86,26.304,2840097,0
2005-08-08,25.887,25.958,25.161,25.306,2931687,0
2005-08-09,25.37,25.854,25.284,25.526,2426768,0
2005-08-10,25.644,26.09,25.644,25.783,2686668,0
2005-08-11,25.748,25.873,25.586,25.854,1227689,0
2005-08-12,25.783,26.136,25.666,25.945,941932,0
2005-08-15,25.887,26.469,25.748,26.283,1167158,0
2005-08-16,26.367,26.769,26.304,26.512,2371585,0
2005-08-17,26.408,26.476,26.18,26.228,1692731,0
2005-08-18,26.129,26.188,25.798,25.987,1130603,0
2005-08-19,26.199,26.199,25.625,25.703,1425896,0
2005-08-22,25.681,25.901,25.461,25.652,1698221,0
2005-08-23,25.652,25.88,25.598,25.617,1505503,0
2005-08-24,25.644,25.999,25.644,25.724,1888629,0
2005-08-25,25.833,26.054,25.578,25.992,1832291,0
2005-08-26,25.999,26.206,25.703,25.71,2101284,0
2005-08-29,25.71,25.783,25.402,25.644,1819425,0
2005-08-30,25.467,25.724,25.409,25.666,2150264,0
2005-08-31,25.666,26.188,25.612,26.142,2238532,0
2005-09-01,26.142,26.623,25.987,26.304,2761796,0
2005-09-02,26.337,26.623,26.233,26.416,2007385,0
2005-09-06,26.616,27.112,26.545,27.107,2567482,0
2005-09-07,27.064,27.1,26.718,27.078,2341822,0
2005-09-08,26.927,27.217,26.871,26.997,1837054,0
2005-09-09,27.031,27.287,27.031,27.202,1678140,0
2005-09-12,27.202,27.244,27.024,27.085,1432974,0
2005-09-13,27.016,27.071,26.733,26.796,2012728,0
2005-09-14,26.796,26.947,26.697,26.788,1640142,0
2005-09-15,26.387,26.761,26.387,26.712,1997561,0
2005-09-16,26.718,26.829,26.462,26.822,2453067,0
2005-09-19,26.718,26.809,26.428,26.469,1118038,0
2005-09-20,26.469,26.616,26.188,26.228,1491774,0
2005-09-21,26.09,26.188,25.681,25.729,2277682,0
2005-09-22,25.729,25.854,25.313,25.761,2837783,0
2005-09-23,25.761,25.887,25.439,25.769,1970539,0
2005-09-26,25.769,25.992,25.769,25.854,1102000,0
2005-09-27,25.86,25.958,25.432,25.82,2106632,0
2005-09-28,25.82,25.887,25.292,25.571,1922722,0
2005-09-29,25.402,25.887,25.271,25.631,2111108,0
2005-09-30,25.638,26.268,25.605,26.199,1891229,0
2005-10-03,26.164,26.601,26.097,26.505,2310621,0
2005-10-04,26.505,26.505,26.11,26.129,1940348,0
2005-10-05,25.992,26.033,25.681,25.887,2856275,0
2005-10-06,25.887,26.213,25.571,25.945,2379820,0
2005-10-07,25.716,25.783,25.348,25.578,3252694,0
2005-10-10,25.612,25.612,25.203,25.321,1688541,0
2005-10-11,25.439,25.592,25.149,25.348,2587130,0
2005-10-12,25.209,25.313,24.58,24.918,2133501,0
2005-10-13,24.885,25.253,24.586,24.947,1653148,0
2005-10-14,25.155,25.695,25.127,25.644,1691862,0
2005-10-17,25.644,25.917,25.526,25.887,1252677,0
2005-10-18,25.82,26.172,25.631,25.827,1631474,0
2005-10-19,25.716,26.331,25.481,26.323,2205879,0
2005-10-20,26.312,26.433,25.866,25.937,1930670,0
2005-10-21,26.025,26.337,25.901,26.331,2425325,0
2005-10-24,26.505,27.039,26.469,26.857,2014461,0
2005-10-25,26.788,26.974,26.545,26.871,2568354,0
2005-10-26,26.718,27.189,26.65,26.871,1894985,0
2005-10-27,26.857,26.933,26.505,26.512,1612985,0
2005-10-28,26.746,27.368,26.616,27.33,2838649,0
2005-10-31,27.5,27.515,27.078,27.169,2941508,0
2005-11-01,26.476,26.616,25.958,26.254,4926791,0
2005-11-02,26.394,26.677,26.105,26.662,2359734,0
2005-11-03,26.65,26.746,26.142,26.337,2142459,0
2005-11-04,26.373,26.387,26.082,26.247,2126857,0
2005-11-07,26.268,26.44,26.097,26.304,2465920,0
2005-11-08,26.097,26.298,25.827,26.22,5053054,0
2005-11-09,26.268,26.886,26.228,26.726,2066035,0
2005-11-10,26.809,27.342,26.63,27.307,2557661,0
2005-11-11,27.272,27.791,27.134,27.558,1251959,0
2005-11-14,27.558,28.048,27.454,27.624,2077307,0
2005-11-15,27.454,27.687,27.375,27.466,1766411,0
2005-11-16,27.466,27.591,27.349,27.508,1564587,0
2005-11-17,27.515,27.869,27.439,27.785,2144483,0
2005-11-18,28,28,27.729,27.915,1611686,0
2005-11-21,27.915,28.263,27.881,28.263,1536849,0
2005-11-22,28.295,28.836,28.235,28.829,1942657,0
2005-11-23,28.969,29.191,28.794,29.065,2524865,0
2005-11-25,29.134,29.148,28.885,28.989,576282,0
2005-11-28,29.038,29.038,28.727,28.748,1550863,0
2005-11-29,28.748,28.851,28.484,28.498,2042487,0
2005-11-30,28.669,28.684,28.178,28.214,1943381,0
2005-12-01,28.484,28.567,28.354,28.412,2538448,0
2005-12-02,28.382,28.388,28.138,28.309,1643901,0
2005-12-05,28.412,28.412,27.881,28.102,1614575,0
2005-12-06,28.243,28.283,28.033,28.068,1876638,0
2005-12-07,28.068,28.138,27.813,27.966,1384002,0
2005-12-08,27.93,28.207,27.729,27.943,2502330,0
2005-12-09,28.172,28.172,27.862,28.033,1634941,0
2005-12-12,27.722,28.083,27.722,28,2841973,0
2005-12-13,28.033,28.283,27.93,28.243,1796025,0
2005-12-14,28.309,28.339,28.102,28.151,1813219,0
2005-12-15,27.702,27.966,27.342,27.405,2193891,0
2005-12-16,27.515,27.779,27.492,27.591,2273058,0
2005-12-19,27.53,27.578,27.169,27.202,1529481,0
2005-12-20,27.272,27.466,27.189,27.426,1612263,0
2005-12-21,27.596,27.736,27.515,27.631,1357132,0
2005-12-22,27.631,27.736,27.3,27.681,1650977,0
2005-12-23,27.639,27.813,27.617,27.766,856403,0
2005-12-27,27.766,27.923,27.21,27.729,1377213,0
2005-12-28,27.895,27.923,27.355,27.466,1388480,0
2005-12-29,27.543,27.667,27.175,27.197,1328814,0
2005-12-30,27.064,27.258,26.959,27.078,1201396,0
2006-01-03,27.202,27.722,26.886,27.681,2797762,0
2006-01-04,27.681,27.923,27.585,27.779,1821741,0
2006-01-05,27.779,28.048,27.702,27.833,2551303,0
2006-01-06,27.966,28.309,27.966,28.302,2350203,0
2006-01-09,28.484,28.588,28.36,28.581,2087993,0
2006-01-10,28.518,28.996,28.428,28.802,2335182,0
2006-01-11,28.872,28.872,28.525,28.649,2040321,0
2006-01-12,28.692,28.719,28.346,28.382,1866958,0
2006-01-13,28.484,28.484,27.966,28.083,2489179,0
2006-01-17,28.033,28.138,27.862,28.027,1667446,0
2006-01-18,28.013,28.158,27.938,28.131,2317269,0
2006-01-19,28.214,28.642,28.131,28.552,1380245,0
2006-01-20,28.552,28.727,28.22,28.235,1685650,0
2006-01-23,28.235,28.498,28.235,28.374,1067333,0
2006-01-24,28.374,28.748,28.374,28.623,1572532,0
2006-01-25,28.933,29.114,28.7,28.823,1826798,0
2006-01-26,29.003,29.086,28.885,28.947,1907695,0
2006-01-27,29.016,29.647,29.016,29.48,2651563,0
2006-01-30,29.48,29.585,29.224,29.384,1660225,0
2006-01-31,29.258,29.55,29.191,29.355,2017063,0
2006-02-01,29.419,30.006,29.316,29.812,3257029,0
2006-02-02,29.772,30.015,29.729,29.787,3391094,0
2006-02-03,29.528,29.841,29.03,29.624,2434427,0
2006-02-06,29.585,29.917,29.585,29.848,3094504,0
2006-02-07,29.742,30.088,29.737,29.979,2506085,0
2006-02-08,29.937,29.937,29.613,29.86,2293434,0
2006-02-09,29.834,30.186,29.764,29.971,1783167,0
2006-02-10,29.923,30.283,29.82,30.076,1728701,0
2006-02-13,30.076,30.31,29.971,30.271,1304114,0
2006-02-14,30.305,30.534,29.764,30.512,2029338,0
2006-02-15,30.457,31.149,30.423,31.058,2410012,0
2006-02-16,31.025,31.231,30.941,31.149,1194171,0
2006-02-17,31.149,31.356,30.974,31.322,2000883,0
2006-02-21,31.322,31.633,31.196,31.585,1842108,0
2006-02-22,31.702,31.987,31.086,31.944,2164704,0
2006-02-23,31.944,32.026,31.71,31.883,1352940,0
2006-02-24,31.819,31.909,31.621,31.778,1151265,0
2006-02-27,31.842,31.909,31.599,31.746,1501022,0
2006-02-28,31.772,31.842,31.231,31.341,4395147,0
2006-03-01,31.341,31.425,30.802,31.121,2395710,0
2006-03-02,31.012,31.073,30.767,30.908,2270030,0
2006-03-03,30.664,30.734,30.277,30.471,3572404,0
2006-03-06,30.471,31.446,30.465,31.328,2131481,0
2006-03-07,31.328,31.334,30.609,30.664,1682036,0
2006-03-08,30.588,30.684,30.283,30.676,1946126,0
2006-03-09,30.817,31.121,30.734,30.967,1905532,0
2006-03-10,31.136,31.295,30.838,31.225,1406106,0
2006-03-13,31.225,31.362,30.748,30.99,1144473,0
2006-03-14,31.079,31.274,30.864,31.149,1463022,0
2006-03-15,31.322,31.813,31.149,31.759,1561265,0
2006-03-16,31.496,32.034,31.496,31.805,1615011,0
2006-03-17,31.993,32.34,31.717,32.333,2702706,0
2006-03-20,32.505,32.505,31.738,31.888,1906253,0
2006-03-21,31.772,31.981,31.341,31.564,1889350,0
2006-03-22,31.496,31.772,31.341,31.738,1981809,0
2006-03-23,31.591,31.959,31.591,31.849,1605327,0
2006-03-24,31.842,31.974,31.834,31.909,1827373,0
2006-03-27,31.944,31.981,31.667,31.876,1970829,0
2006-03-28,31.702,32.476,31.667,32.23,2051300,0
2006-03-29,32.466,33.046,32.466,32.81,1779703,0
2006-03-30,32.638,32.79,32.138,32.361,2078314,0
2006-03-31,32.361,32.466,31.987,32.387,1721766,0
2006-04-03,32.561,32.857,31.869,32.014,2205592,0
2006-04-04,31.842,32.014,31.356,31.599,2481815,0
2006-04-05,31.772,32.014,31.556,31.564,2137259,0
2006-04-06,31.564,31.599,30.974,31.052,3271332,0
2006-04-07,31.012,31.19,30.449,30.449,1605764,0
2006-04-10,30.449,30.449,29.841,29.965,2135670,0
2006-04-11,29.979,30.186,29.89,29.911,1819862,0
2006-04-12,29.911,30.249,29.779,29.965,1918823,0
2006-04-13,29.787,29.965,29.441,29.509,2140867,0
2006-04-17,29.441,29.676,29.419,29.57,1548985,0
2006-04-18,29.654,30.574,29.632,30.346,2051009,0
2006-04-19,30.249,30.802,30.192,30.795,2265546,0
2006-04-20,30.684,30.955,30.519,30.908,2252545,0
2006-04-21,31.079,31.19,30.934,31.114,2421573,0
2006-04-24,31.114,31.136,30.81,30.997,2532953,0
2006-04-25,30.99,31.052,30.664,30.795,2006806,0
2006-04-26,30.949,31.086,30.561,30.67,1748640,0
2006-04-27,30.423,31.149,30.305,30.949,1439914,0
2006-04-28,30.96,31.322,30.775,31.058,2169038,0
2006-05-01,31.012,31.219,30.594,30.691,1998999,0
2006-05-02,30.664,30.67,29.985,30.228,2247631,0
2006-05-03,30.041,30.449,29.543,29.599,2719033,0
2006-05-04,29.696,30.706,29.654,30.408,3484997,0
2006-05-05,30.561,30.9,30.54,30.63,2401343,0
2006-05-08,30.699,30.967,30.504,30.967,1467792,0
2006-05-09,30.96,31.066,30.699,30.872,1071809,0
2006-05-10,30.838,31.176,30.699,30.949,1287063,0
2006-05-11,30.88,30.934,29.991,30.088,1503476,0
2006-05-12,30.006,30.006,29.333,29.696,1394983,0
2006-05-15,29.729,30.31,29.398,30.199,2708196,0
2006-05-16,30.199,30.471,29.998,30.192,976893,0
2006-05-17,29.848,30.041,29.661,29.683,1928068,0
2006-05-18,29.827,30.214,29.328,29.384,1724660,0
2006-05-19,29.451,29.661,28.907,29.322,2141591,0
2006-05-22,29.038,29.238,28.727,29.079,1476027,0
2006-05-23,29.114,29.376,28.989,29.009,1322315,0
2006-05-24,28.866,29.458,28.692,29.28,1936305,0
2006-05-25,29.661,30.325,29.521,30.103,1362763,0
2006-05-26,30.181,30.4,30.034,30.4,1000154,0
2006-05-30,30.305,30.568,30.181,30.386,1743294,0
2006-05-31,30.386,30.775,30.103,30.527,2217147,0
2006-06-01,30.594,31.253,30.561,31.225,2003334,0
2006-06-02,31.225,32.575,30.9,31.219,2288519,0
2006-06-05,31.114,31.695,30.92,31.155,1639854,0
2006-06-06,31.219,31.239,30.706,31.045,1561265,0
2006-06-07,31.045,31.245,30.817,31.1,1325929,0
2006-06-08,31.058,31.136,30.375,30.656,2964626,0
2006-06-09,30.656,30.982,30.616,30.9,1266115,0
2006-06-12,30.9,30.9,30.54,30.644,2081638,0
2006-06-13,30.767,30.997,30.548,30.644,2166152,0
2006-06-14,30.512,30.857,30.512,30.817,2373751,0
2006-06-15,30.504,31.058,30.457,31.025,1683050,0
2006-06-16,30.857,31.052,30.609,30.795,1945984,0
2006-06-19,31.079,31.079,30.568,30.838,1699090,0
2006-06-20,30.844,30.982,30.594,30.789,1890796,0
2006-06-21,30.789,30.955,30.594,30.88,2040756,0
2006-06-22,30.802,30.88,30.561,30.656,805551,0
2006-06-23,30.561,30.623,30.228,30.4,1649393,0
2006-06-26,30.491,30.767,30.368,30.734,1230001,0
2006-06-27,30.767,30.864,30.277,30.283,1315670,0
2006-06-28,30.386,30.616,30.317,30.484,972416,0
2006-06-29,30.423,30.775,29.965,30.775,3508551,0
2006-06-30,30.844,31.121,30.755,30.96,1955516,0
2006-07-03,31.184,31.419,31.032,31.377,1050134,0
2006-07-05,31.079,31.482,31.045,31.341,2998288,0
2006-07-06,31.356,31.564,31.184,31.541,2465488,0
2006-07-07,31.446,31.564,31.219,31.309,2338789,0
2006-07-10,31.432,31.66,31.391,31.633,1969680,0
2006-07-11,31.585,31.827,31.459,31.71,1637832,0
2006-07-12,31.883,32.007,31.667,31.944,2424751,0
2006-07-13,32.593,32.593,31.413,31.466,2218742,0
2006-07-14,31.413,31.432,30.825,30.92,1565306,0
2006-07-17,30.886,31.066,30.748,30.81,1653148,0
2006-07-18,30.941,31.114,30.748,31.086,1059094,0
2006-07-19,31.225,32.001,31.149,31.901,2158784,0
2006-07-20,32.111,32.118,31.655,31.681,1628009,0
2006-07-21,31.834,31.834,31.079,31.114,1838785,0
2006-07-24,30.527,31.585,30.484,31.577,1789377,0
2006-07-25,31.439,31.717,31.407,31.621,1835608,0
2006-07-26,31.621,31.944,31.585,31.931,1851210,0
2006-07-27,32.106,32.256,31.813,31.944,1773631,0
2006-07-28,32.519,32.519,32.27,32.452,2018796,0
2006-07-31,32.249,32.381,32.083,32.195,1495819,0
2006-08-01,31.981,32.264,31.577,32.124,1801514,0
2006-08-02,33.225,33.573,32.452,32.583,3434728,0
2006-08-03,32.534,33.094,32.534,33.018,4134814,0
2006-08-04,33.737,33.737,33.343,33.573,2467653,0
2006-08-07,33.515,33.515,32.991,33.136,1506656,0
2006-08-08,33.071,33.19,32.693,32.762,1923880,0
2006-08-09,33.004,33.052,32.63,32.741,1304976,0
2006-08-10,32.712,32.921,32.366,32.777,1334735,0
2006-08-11,32.65,32.822,32.554,32.748,1308016,0
2006-08-14,33.052,33.497,32.939,33.115,1204573,0
2006-08-15,33.411,33.712,33.411,33.573,1566031,0
2006-08-16,32.705,33.24,32.476,32.976,5373340,0
2006-08-17,32.997,32.997,32.583,32.699,4031812,0
2006-08-18,32.777,32.829,32.6,32.719,2222207,0
2006-08-21,33.151,33.225,32.857,33.177,2671792,0
2006-08-22,33.159,33.717,33.086,33.64,2390508,0
2006-08-23,33.745,33.745,33.302,33.467,1403072,0
2006-08-24,33.372,33.77,33.372,33.731,2196062,0
2006-08-25,33.661,33.953,33.608,33.836,2303395,0
2006-08-28,33.836,34.256,33.653,34.21,1689408,0
2006-08-29,34.21,34.256,33.953,34.165,1324193,0
2006-08-30,34.263,34.555,34.165,34.519,1347309,0
2006-08-31,34.542,34.625,34.375,34.519,1345000,0
2006-09-01,34.657,34.664,34.126,34.172,1484984,0
2006-09-05,34.242,34.714,34.159,34.677,1523708,0
2006-09-06,34.472,34.736,34.313,34.388,1301656,0
2006-09-07,34.321,34.409,33.967,34.07,1237655,0
2006-09-08,34.21,34.692,33.757,34.589,1338352,0
2006-09-11,34.449,34.81,34.299,34.81,1445982,0
2006-09-12,34.949,35.267,34.65,35.185,1469528,0
2006-09-13,35.205,35.546,35.082,35.255,2178430,0
2006-09-14,34.818,34.971,34.657,34.956,1413763,0
2006-09-15,35.128,35.316,35.025,35.17,1787210,0
2006-09-18,35.163,35.226,34.852,35.128,1253693,0
2006-09-19,35.012,35.316,34.901,35.157,1316681,0
2006-09-20,35.15,35.274,34.714,34.796,1729281,0
2006-09-21,34.867,34.867,33.953,34.118,2200101,0
2006-09-22,34.188,34.402,33.925,34.388,1386747,0
2006-09-25,34.388,34.56,34.048,34.394,1566466,0
2006-09-26,34.305,34.34,34.014,34.159,1718737,0
2006-09-27,34.159,34.978,33.917,34.978,3793006,0
2006-09-28,34.956,34.963,34.749,34.901,1724802,0
2006-09-29,34.956,35.128,34.782,35.012,1697500,0
2006-10-02,35.053,35.357,34.625,35.101,1062128,0
2006-10-03,35.101,35.538,35.095,35.428,2370142,0
2006-10-04,35.538,35.774,35.448,35.752,2550726,0
2006-10-05,35.648,36.215,35.625,36.175,1541330,0
2006-10-06,36.029,36.112,35.61,35.737,1683050,0
2006-10-09,35.744,35.972,35.391,35.972,1254272,0
2006-10-10,35.972,36.242,35.464,35.954,1580619,0
2006-10-11,35.787,36.271,35.787,35.949,1386747,0
2006-10-12,36.147,36.3,35.868,36.208,1354242,0
2006-10-13,36.208,36.818,36.147,36.728,2947147,0
2006-10-16,36.928,37.096,36.756,37.053,1244158,0
2006-10-17,36.986,37.072,36.783,36.948,1825351,0
2006-10-18,37.297,37.392,37.038,37.268,2263094,0
2006-10-19,37.281,37.372,36.859,36.941,1575131,0
2006-10-20,37.081,37.31,36.714,37.197,1720904,0
2006-10-23,37.081,37.656,37.019,37.607,1616018,0
2006-10-24,37.585,37.709,37.406,37.447,1440203,0
2006-10-25,37.573,37.795,37.337,37.723,1221769,0
2006-10-26,37.898,38.008,37.671,37.885,1398161,0
2006-10-27,37.761,37.863,37.567,37.691,1373888,0
2006-10-30,37.761,37.946,37.454,37.87,1609662,0
2006-10-31,38.032,38.048,37.539,37.801,1712092,0
2006-11-01,37.723,37.723,36.722,36.783,2460866,0
2006-11-02,36.237,36.403,35.302,35.586,5405990,0
2006-11-03,35.331,35.531,34.21,34.566,4487894,0
2006-11-06,34.472,35.046,34.472,34.934,3244458,0
2006-11-07,34.743,34.867,34.511,34.574,2094062,0
2006-11-08,34.479,34.872,34.23,34.729,1597670,0
2006-11-09,34.755,35.128,34.527,34.912,1809461,0
2006-11-10,34.887,35.22,34.604,35.177,1949883,0
2006-11-13,34.901,35.136,34.762,35.031,1474150,0
2006-11-14,35.648,35.927,35.302,35.835,3513316,0
2006-11-15,35.855,35.855,35.428,35.428,2313363,0
2006-11-16,35.428,35.5,35.294,35.338,2252107,0
2006-11-17,35.067,35.22,34.901,35.004,1950026,0
2006-11-20,36.333,42.571,36.083,36.183,5301396,0
2006-11-21,36.112,37.053,36.112,36.978,3252842,0
2006-11-22,37.137,37.33,36.535,36.955,1464328,0
2006-11-24,36.903,37.254,36.866,37.116,591309,0
2006-11-27,37.137,37.137,35.822,35.875,2016915,0
2006-11-28,35.862,36.015,35.442,35.774,2417095,0
2006-11-29,35.868,36.506,35.829,36.417,2563150,0
2006-11-30,36.5,37.103,36.339,36.866,3117765,0
2006-12-01,37.025,37.072,36.374,36.575,2312497,0
2006-12-04,36.859,37.414,36.77,37.191,2589009,0
2006-12-05,37.24,37.281,36.748,36.756,2595078,0
2006-12-06,36.756,36.818,36.125,36.652,2649687,0
2006-12-07,36.859,36.859,36.382,36.465,1434564,0
2006-12-08,36.478,36.742,36.286,36.411,1729281,0
2006-12-11,36.339,36.83,36.278,36.652,1751960,0
2006-12-12,36.783,36.928,36.478,36.645,1705589,0
2006-12-13,36.948,36.948,36.029,36.183,2187535,0
2006-12-14,36.333,36.382,36.044,36.132,2179441,0
2006-12-15,36.286,36.403,35.814,35.919,2996121,0
2006-12-18,36.132,36.306,35.717,35.752,1705299,0
2006-12-19,35.546,35.722,34.99,35.255,2894704,0
2006-12-20,35.06,35.448,34.956,35.226,2223359,0
2006-12-21,35.294,35.456,34.775,34.818,1597814,0
2006-12-22,34.456,34.456,34.354,34.456,1239102,0
2006-12-26,34.472,35.018,34.472,34.887,1008968,0
2006-12-27,35.233,35.288,34.919,35.031,1267127,0
2006-12-28,34.99,35.12,34.818,35.012,1425896,0
2006-12-29,35.095,35.419,34.971,35.128,1367241,0
2007-01-03,35.288,35.705,34.912,35.177,2821603,0
2007-01-04,35.233,35.516,35.046,35.247,3412188,0
2007-01-05,35.128,35.128,34.321,34.555,3064596,0
2007-01-08,34.519,34.611,34.292,34.527,2211084,0
2007-01-09,34.736,35.067,34.519,35.025,2644484,0
2007-01-10,34.782,35.625,34.714,35.58,2302530,0
2007-01-11,35.625,36.45,35.58,36.147,2534690,0
2007-01-12,35.993,36.535,35.993,36.45,1718009,0
2007-01-16,36.645,37.366,36.539,37.109,2329691,0
2007-01-17,36.903,37.274,36.5,36.963,2364071,0
2007-01-18,37.129,37.358,36.783,36.999,1311481,0
2007-01-19,37.158,37.289,36.776,37.289,1633357,0
2007-01-22,37.24,37.281,36.707,36.797,1896864,0
2007-01-23,36.756,37.032,36.694,36.859,2016771,0
2007-01-24,36.999,37.703,36.866,37.696,1835175,0
2007-01-25,37.931,38.299,37.683,37.877,2978788,0
2007-01-26,37.829,38.173,37.691,38.127,1477617,0
2007-01-29,38.099,38.383,37.98,38.105,1432974,0
2007-01-30,38.242,38.547,37.829,38.494,1709491,0
2007-01-31,38.383,39.082,38.155,38.955,2285338,0
2007-02-01,38.944,38.944,38.404,38.812,2415071,0
2007-02-02,38.625,38.867,38.348,38.591,3912908,0
2007-02-05,38.638,38.686,38.416,38.555,1905532,0
2007-02-06,38.625,39.006,38.383,39.006,2279125,0
2007-02-07,37.972,38.242,36.896,37.032,13601653,0
2007-02-08,36.999,37.254,36.657,37.032,6524314,0
2007-02-09,37.109,37.205,35.737,36.514,7346624,0
2007-02-12,36.846,36.846,35.508,36.036,5984418,0
2007-02-13,36.036,36.45,35.655,36.286,4583061,0
2007-02-14,36.147,36.575,36.015,36.237,3124224,0
2007-02-15,36.242,36.783,36.044,36.633,2114288,0
2007-02-16,36.242,36.417,35.793,36.132,2877943,0
2007-02-20,36.237,37.005,35.934,36.999,3734497,0
2007-02-21,36.928,36.963,36.45,36.783,2990777,0
2007-02-22,36.888,37.032,36.506,36.707,2855840,0
2007-02-23,36.569,36.742,35.904,36.104,1493947,0
2007-02-26,36.125,36.278,35.255,35.814,2841696,0
2007-02-27,35.625,35.64,34.132,34.507,5237538,0
2007-02-28,34.277,35.288,34.21,35.157,4150418,0
2007-03-01,34.463,35.075,33.925,34.519,4894065,0
2007-03-02,34.417,34.456,33.815,33.882,3632067,0
2007-03-05,33.504,33.675,32.326,32.326,4313238,0
2007-03-06,32.497,33.504,32.497,33.275,3099849,0
2007-03-07,33.315,33.459,32.817,32.881,3975466,0
2007-03-08,32.561,33.32,32.554,33.108,4739125,0
2007-03-09,33.49,33.64,33.115,33.475,2856854,0
2007-03-12,33.917,34.028,33.253,33.836,2958847,0
2007-03-13,33.58,33.58,32.851,32.962,3871017,0
2007-03-14,32.829,33.425,32.452,33.295,3512740,0
2007-03-15,32.817,33.697,32.802,33.24,2994097,0
2007-03-16,33.151,33.315,32.762,32.97,4292864,0
2007-03-19,33.177,33.557,33.018,33.225,2773206,0
2007-03-20,33.052,33.712,32.997,33.459,3550301,0
2007-03-21,33.475,34.048,33.129,34.023,2689357,0
2007-03-22,34.637,34.637,33.778,34.126,1964620,0
2007-03-23,34.165,34.423,34.092,34.137,1533088,0
2007-03-26,34.077,34.132,33.295,33.432,3774630,0
2007-03-27,33.365,33.365,32.822,32.948,2885250,0
2007-03-28,32.762,33.032,32.298,32.616,4529506,0
2007-03-29,32.948,33.24,32.699,32.997,3945901,0
2007-03-30,33.046,33.58,32.948,33.386,3669051,0
2007-04-02,33.504,33.822,33.121,33.689,2026416,0
2007-04-03,33.848,34.237,33.697,34.159,2520388,0
2007-04-04,34.159,34.237,33.815,34.099,2721027,0
2007-04-05,33.993,34.195,33.89,34.145,1335464,0
2007-04-09,34.151,34.361,33.993,34.172,1647656,0
2007-04-10,34.202,34.493,34.041,34.299,1869099,0
2007-04-11,34.402,34.402,33.447,33.573,2463734,0
2007-04-12,33.504,33.58,33.169,33.336,1873118,0
2007-04-13,33.939,33.939,33.1,33.731,1914200,0
2007-04-16,34,34.048,33.358,33.723,2152717,0
2007-04-17,33.712,34.21,33.55,33.836,2411458,0
2007-04-18,33.712,33.89,33.432,33.454,2340970,0
2007-04-19,33.917,33.917,32.997,33.086,3615073,0
2007-04-20,33.247,33.573,33.078,33.197,2936257,0
2007-04-23,33.24,33.62,33.211,33.535,2865318,0
2007-04-24,33.661,33.661,32.873,32.997,2661968,0
2007-04-25,33.405,33.467,32.755,33.078,3096759,0
2007-04-26,33.059,33.121,32.583,32.777,2077664,0
2007-04-27,32.777,33.268,32.65,32.769,4093930,0
2007-04-30,32.844,32.844,32.132,32.138,2168832,0
2007-05-01,32.145,32.303,31.322,31.855,4511296,0
2007-05-02,31.813,32.208,31.452,32.083,4872191,0
2007-05-03,32.466,32.466,31.537,31.952,6305301,0
2007-05-04,31.944,31.944,31.253,31.556,4947648,0
2007-05-07,31.564,31.855,31.537,31.798,3259055,0
2007-05-08,31.591,31.869,31.466,31.51,6915099,0
2007-05-09,31.517,32.138,31.439,31.944,3592197,0
2007-05-10,31.805,31.931,31.681,31.759,3748364,0
2007-05-11,32.201,33.164,32.195,32.955,4891035,0
2007-05-14,33.159,33.225,32.81,32.844,2802117,0
2007-05-15,32.672,33.286,32.616,32.666,4115603,0
2007-05-16,32.712,32.762,32.311,32.541,3118353,0
2007-05-17,32.47,32.569,32.118,32.256,4073276,0
2007-05-18,32.243,32.333,31.834,31.937,3607478,0
2007-05-21,32.318,32.589,31.917,32.303,3899910,0
2007-05-22,32.659,32.976,32.387,32.666,3581647,0
2007-05-23,32.712,32.948,32.29,32.303,4074282,0
2007-05-24,32.318,32.348,31.667,32.098,4118869,0
2007-05-25,32.381,33.689,32.381,32.915,4773554,0
2007-05-29,34.132,35.405,34.126,35.128,8243195,0
2007-05-30,34.887,35.904,34.859,35.882,5195644,0
2007-05-31,36.052,36.167,34.775,35.075,4514430,0
2007-06-01,35.095,35.405,34.912,35.226,4303754,0
2007-06-04,34.887,35.413,34.887,35.025,2206167,0
2007-06-05,34.879,34.997,34.429,34.589,3299068,0
2007-06-06,34.028,34.611,33.882,34.277,3621938,0
2007-06-07,33.785,33.868,32.844,32.908,5977587,0
2007-06-08,32.948,33.459,32.81,33.302,3533029,0
2007-06-11,32.955,33.343,32.561,32.589,3343565,0
2007-06-12,32.466,32.733,32.014,32.415,4416240,0
2007-06-13,32.589,33.295,32.422,33.197,3042062,0
2007-06-14,33.336,33.336,32.444,32.513,3042915,0
2007-06-15,32.755,32.976,32.497,32.608,2467595,0
2007-06-18,32.608,32.608,32.111,32.215,3244603,0
2007-06-19,32.041,32.459,31.766,32.29,3396583,0
2007-06-20,32.422,32.422,31.702,31.702,3099411,0
2007-06-21,31.702,31.863,30.783,31.717,4248076,0
2007-06-22,31.585,31.952,31.4,31.931,4191277,0
2007-06-25,31.967,32.138,31.4,31.577,4878692,0
2007-06-26,31.681,31.746,31.245,31.316,3925902,0
2007-06-27,31.045,32.29,30.706,32.091,3967653,0
2007-06-28,31.785,32.27,31.503,31.571,5202230,0
2007-06-29,31.792,32.201,31.28,31.585,4869144,0
2007-07-02,31.549,32.001,31.309,31.901,4282458,0
2007-07-03,31.901,32.041,31.606,31.798,1950157,0
2007-07-05,32.243,32.505,32.083,32.106,2756327,0
2007-07-06,31.759,32.394,31.738,32.151,2458840,0
2007-07-09,32.249,32.318,31.785,31.901,2168839,0
2007-07-10,31.647,31.888,31.025,31.045,3766964,0
2007-07-11,31.058,31.073,30.602,31.012,3847613,0
2007-07-12,31.149,31.895,30.96,31.869,3117020,0
2007-07-13,31.842,32.394,31.599,32.361,1854389,0
2007-07-16,32.466,32.866,32.201,32.303,2345729,0
2007-07-17,32.361,32.541,31.805,32.041,2582617,0
2007-07-18,31.909,31.967,31.21,31.876,2760557,0
2007-07-19,32.118,32.534,31.863,32.201,1797468,0
2007-07-20,32.187,32.264,31.577,31.689,3218953,0
2007-07-23,31.689,31.901,30.941,30.941,2394335,0
2007-07-24,30.594,31.106,29.911,30.068,4193957,0
2007-07-25,30.049,30.423,29.316,29.742,3187367,0
2007-07-26,29.742,29.742,28.498,29.106,5628373,0
2007-07-27,28.506,29.446,28.083,28.083,5796378,0
2007-07-30,28.684,28.684,27.631,28.027,3898099,0
2007-07-31,28.472,28.727,27.342,27.558,4638584,0
2007-08-01,26.228,29.003,25.937,27.75,6358986,0
2007-08-02,27.966,28.368,27.687,28.062,5580652,0
2007-08-03,27.862,27.978,26.705,26.871,5174423,0
2007-08-06,27.405,27.722,26.136,27.687,5036006,0
2007-08-07,27.342,28.451,27.142,27.791,6562457,0
2007-08-08,27.862,28.914,27.687,28.914,6921309,0
2007-08-09,27.3,29.003,25.209,28.692,5513909,0
2007-08-10,27.603,28.506,24.226,27.189,6154190,0
2007-08-13,27.355,27.667,26.677,26.822,3762670,0
2007-08-14,26.684,26.892,25.467,25.556,4526320,0
2007-08-15,25.507,26.587,25.26,25.625,4253918,0
2007-08-16,25.335,27.169,25.266,27.003,6339979,0
2007-08-17,27.508,29.251,26.753,28.013,6960896,0
2007-08-20,27.93,29.086,27.82,28.767,3689854,0
2007-08-21,28.706,29.106,28.588,28.914,3627590,0
2007-08-22,29.211,29.392,28.567,28.843,3195776,0
2007-08-23,28.899,29.003,28.228,28.478,2954079,0
2007-08-24,28.317,28.623,27.903,28.354,2076868,0
2007-08-27,28.295,28.478,27.667,27.702,2293572,0
2007-08-28,27.687,27.805,26.662,26.684,2996742,0
2007-08-29,26.953,27.3,26.705,27.244,2716283,0
2007-08-30,26.927,27.523,26.871,27.459,1706599,0
2007-08-31,27.149,28.125,27.149,27.854,3119061,0
2007-09-04,27.847,28.615,27.61,28.317,2377506,0
2007-09-05,27.908,28.055,27.603,27.895,3625853,0
2007-09-06,27.938,28.295,27.722,28.11,2099405,0
2007-09-07,27.655,27.833,27.466,27.53,3325361,0
2007-09-10,27.82,28.021,27.189,27.537,2834607,0
2007-09-11,27.631,28.207,27.596,28.083,2502041,0
2007-09-12,27.881,28.178,27.758,27.862,2004492,0
2007-09-13,27.785,28.214,27.631,27.908,2189844,0
2007-09-14,27.813,27.952,27.375,27.847,2843709,0
2007-09-17,27.617,27.966,27.515,27.667,1611250,0
2007-09-18,27.687,28.677,27.639,28.623,3245326,0
2007-09-19,28.947,29.333,28.753,29.106,3661538,0
2007-09-20,29.03,29.086,28.649,28.741,2205448,0
2007-09-21,28.969,29.03,28.63,28.921,4328837,0
2007-09-24,29.016,29.742,28.977,29.578,2771472,0
2007-09-25,29.419,29.543,29.148,29.361,2613662,0
2007-09-26,29.528,29.903,29.316,29.896,2770753,0
2007-09-27,29.911,30.083,29.737,30.015,2293434,0
2007-09-28,29.985,29.985,29.169,29.322,2233918,0
2007-10-01,29.446,29.764,29.294,29.696,2622958,0
2007-10-02,29.521,30.063,29.473,29.971,2679878,0
2007-10-03,29.903,30.305,29.793,30.214,2583231,0
2007-10-04,30.317,30.519,29.787,30.512,2238386,0
2007-10-05,30.527,31.155,30.222,31.066,2601216,0
2007-10-08,30.838,30.914,30.457,30.594,1384292,0
2007-10-09,30.775,30.802,30.021,30.651,1713099,0
2007-10-10,30.691,30.755,30.181,30.277,1973141,0
2007-10-11,30.38,30.623,29.703,29.722,2447865,0
2007-10-12,29.696,29.979,29.009,29.155,2037576,0
2007-10-15,29.272,29.355,28.428,28.602,2401635,0
2007-10-16,28.56,28.623,28.068,28.309,2759064,0
2007-10-17,28.518,28.574,27.315,27.805,2745400,0
2007-10-18,27.736,28.484,27.375,28.096,2228998,0
2007-10-19,27.923,27.958,27.217,27.355,4262672,0
2007-10-22,27.265,27.702,27.064,27.459,2603458,0
2007-10-23,27.687,27.986,27.543,27.986,1825640,0
2007-10-24,27.888,27.903,26.864,27.375,2673088,0
2007-10-25,27.454,27.663,26.684,27.182,3469252,0
2007-10-26,27.426,27.729,26.947,27.217,2677135,0
2007-10-29,27.225,27.426,26.842,26.927,2446996,0
2007-10-30,27.258,27.75,26.712,27.596,2529425,0
2007-10-31,28.021,29.038,28.021,28.921,4746635,0
2007-11-01,28.295,29.203,27.75,27.825,4528060,0
2007-11-02,27.743,27.84,26.65,27.071,4915952,0
2007-11-05,27.003,27.003,26.337,26.677,3230508,0
2007-11-06,26.933,26.933,26.213,26.788,2272624,0
2007-11-07,26.241,26.65,26.069,26.117,3895030,0
2007-11-08,26.005,26.408,25.887,26.199,4791270,0
2007-11-09,25.978,26.601,25.666,26.18,4168617,0
2007-11-12,26.129,26.809,26.012,26.082,3371941,0
2007-11-13,26.233,27.307,26.233,27.238,3368128,0
2007-11-14,27.162,27.779,26.558,26.601,3917392,0
2007-11-15,26.601,26.69,26.18,26.381,4674546,0
2007-11-16,26.746,26.959,25.895,26.136,4650608,0
2007-11-19,26.061,26.09,25.112,25.253,3149618,0
2007-11-20,25.209,25.854,24.296,24.871,4461624,0
2007-11-21,24.58,25.036,24.309,24.801,3000456,0
2007-11-23,25.174,25.703,25.091,25.556,1369843,0
2007-11-26,25.716,25.716,23.79,23.874,4108884,0
2007-11-27,23.39,24.104,23.39,24.046,5330217,0
2007-11-28,24.178,25.363,24.178,25.246,6486821,0
2007-11-29,25.091,25.432,24.547,25.12,3423226,0
2007-11-30,25.674,26.097,25.396,25.754,5477878,0
2007-12-03,25.748,25.887,25.292,25.761,4215430,0
2007-12-04,25.556,25.813,25.091,25.091,2833113,0
2007-12-05,25.271,26.213,25.271,26.136,2544080,0
2007-12-06,26.129,27.647,25.958,27.624,3707489,0
2007-12-07,27.687,28.302,27.412,27.722,3686531,0
2007-12-10,27.743,28.309,27.523,28.172,2682015,0
2007-12-11,28.158,28.428,26.039,26.158,3995638,0
2007-12-12,26.802,28.125,24.987,25.424,5512808,0
2007-12-13,25.253,25.481,24.379,24.897,4390475,0
2007-12-14,24.954,25.161,23.927,23.963,3273683,0
2007-12-17,23.811,24.097,23.541,23.701,3616900,0
2007-12-18,24.954,24.954,23.79,24.696,5443983,0
2007-12-19,24.925,25.548,24.671,25.511,4489526,0
2007-12-20,25.292,25.612,24.449,24.933,3922884,0
2007-12-21,25.681,25.689,25.266,25.598,4452272,0
2007-12-24,26.012,26.933,25.71,26.899,1314040,0
2007-12-26,26.677,26.677,26.005,26.15,2660208,0
2007-12-27,26.359,26.359,25.217,25.341,2638557,0
2007-12-28,25.239,26.005,25.03,25.224,2181866,0
2007-12-31,25.044,25.703,24.975,25.246,4111190,0
2008-01-02,25.149,25.652,24.897,25.217,3879934,0
2008-01-03,25.03,25.424,24.031,24.151,3191872,0
2008-01-04,23.992,24.136,23.022,23.106,4712786,0
2008-01-07,23.292,23.605,22.607,23.452,3854891,0
2008-01-08,23.626,24.477,22.822,22.919,4709996,0
2008-01-09,22.682,23.298,21.79,23.217,5281962,0
2008-01-10,22.6,24.118,22.052,23.633,5559374,0
2008-01-11,23.535,23.887,22.779,23.286,4961895,0
2008-01-14,23.611,23.832,22.649,23.321,3374635,0
2008-01-15,22.96,23.071,22.345,22.69,4357695,0
2008-01-16,22.628,23.535,22.525,23.119,3994151,0
2008-01-17,23.091,23.547,22.787,22.878,4672900,0
2008-01-18,22.885,23.535,22.165,22.649,4941213,0
2008-01-22,21.507,23.804,21.507,23.472,5982319,0
2008-01-23,22.738,26.408,22.525,25.97,11477242,0
2008-01-24,25.999,26.097,25.313,25.922,4878548,0
2008-01-25,26.22,26.58,25.783,26.033,6000373,0
2008-01-28,26.069,26.188,25.383,26.123,6403792,0
2008-01-29,26.241,26.565,25.841,26.136,4868502,0
2008-01-30,26.11,26.65,25.299,25.487,6204381,0
2008-01-31,25.169,26.199,24.746,25.866,5249477,0
2008-02-01,25.958,26.997,25.681,26.822,6348874,0
2008-02-04,26.753,26.753,25.922,26.373,3783120,0
2008-02-05,25.978,26.49,25.07,25.271,4766348,0
2008-02-06,26.593,26.997,25.578,25.952,6532987,0
2008-02-07,25.887,26.842,25.556,26.697,4424836,0
2008-02-08,26.428,26.69,25.511,25.887,4520423,0
2008-02-11,25.908,25.978,25.217,25.313,2699695,0
2008-02-12,25.416,26.718,25.416,26.712,4464336,0
2008-02-13,26.879,27.149,26.323,26.892,4023712,0
2008-02-14,26.92,27.112,25.978,26.4,2753419,0
2008-02-15,26.394,26.718,26.129,26.718,4166849,0
2008-02-19,27.071,27.189,26.276,26.484,4560322,0
2008-02-20,26.373,27.647,26.312,27.603,6024110,0
2008-02-21,27.647,28.102,27.052,27.169,5235514,0
2008-02-22,27.272,27.75,26.769,27.75,4059582,0
2008-02-25,27.716,28.56,27.295,28.53,4683030,0
2008-02-26,28.263,28.368,27.707,27.972,4986087,0
2008-02-27,27.766,28.158,27.454,27.716,3358681,0
2008-02-28,27.473,27.473,26.718,26.871,3635129,0
2008-02-29,26.623,26.92,26.331,26.428,4936398,0
2008-03-03,26.337,27.189,26.262,27.1,4605394,0
2008-03-04,26.796,27.039,26.206,26.864,4050811,0
2008-03-05,26.879,27.383,26.505,26.816,3083395,0
2008-03-06,26.788,26.822,25.335,25.409,4705819,0
2008-03-07,25.058,25.901,24.754,25.754,5803694,0
2008-03-10,25.724,25.841,24.94,25.084,3700966,0
2008-03-11,25.71,26.953,25.674,26.85,7367469,0
2008-03-12,26.857,27.82,26.469,26.469,5604801,0
2008-03-13,26.005,26.912,25.277,26.746,6999028,0
2008-03-14,26.892,27.217,25.724,26.733,6566410,0
2008-03-17,26.076,26.989,25.978,26.484,7725530,0
2008-03-18,26.997,28.11,26.644,28.096,6906182,0
2008-03-19,28.56,28.858,27.881,27.952,4569277,0
2008-03-20,28.09,29.376,27.952,29.231,5565603,0
2008-03-24,29.294,30.298,29.294,30.118,6162903,0
2008-03-25,30.068,30.305,29.488,30.131,6056499,0
2008-03-26,30.11,30.11,28.774,28.782,5378381,0
2008-03-27,29.309,29.309,28.382,28.388,4228470,0
2008-03-28,28.574,28.595,27.825,27.93,4675698,0
2008-03-31,27.869,29.163,27.869,28.719,4968329,0
2008-04-01,29.218,30.651,29.094,30.638,5922025,0
2008-04-02,30.795,30.844,29.742,29.945,4489188,0
2008-04-03,29.991,30.283,29.647,30.283,5346173,0
2008-04-04,30.449,30.496,29.848,29.965,3749035,0
2008-04-07,30.206,30.305,29.55,29.959,2621511,0
2008-04-08,29.799,29.799,29.072,29.148,3670641,0
2008-04-09,29.203,29.231,28.368,28.368,3872193,0
2008-04-10,28.368,28.506,28.006,28.287,4949017,0
2008-04-11,27.895,28.382,27.617,27.93,2542389,0
2008-04-14,27.958,28.324,27.766,27.813,2853618,0
2008-04-15,27.938,28.276,27.591,28.083,3776640,0
2008-04-16,28.283,29.347,28.048,29.272,4702390,0
2008-04-17,29.009,29.412,28.836,29.341,2468766,0
2008-04-18,29.779,29.855,29.016,29.341,2572084,0
2008-04-21,29.065,29.211,28.885,29.046,2504087,0
2008-04-22,28.907,29.058,28.498,28.602,2530256,0
2008-04-23,28.907,29.361,28.546,29.316,2351655,0
2008-04-24,29.433,30.083,29.191,29.998,2813891,0
2008-04-25,30.206,30.368,29.991,30.317,3029479,0
2008-04-28,30.181,30.249,29.661,29.722,2323942,0
2008-04-29,29.55,29.812,29.197,29.369,2460688,0
2008-04-30,29.502,29.86,28.741,29.121,2798011,0
2008-05-01,27.958,29.855,27.958,29.757,2940931,0
2008-05-02,29.917,30.726,29.509,30.199,6373456,0
2008-05-05,29.965,30.068,29.557,30.028,1953873,0
2008-05-06,29.834,30.504,29.729,30.443,2756262,0
2008-05-07,30.339,30.561,29.669,29.722,1203421,0
2008-05-08,29.654,29.654,28.595,28.969,2060701,0
2008-05-09,28.332,29.197,28.332,28.829,2584357,0
2008-05-12,28.961,30.159,28.961,30.088,2532563,0
2008-05-13,30.206,30.206,29.535,29.979,2009694,0
2008-05-14,30.199,30.512,29.951,30.361,1941732,0
2008-05-15,30.186,30.706,29.793,30.63,2902319,0
2008-05-16,30.561,30.775,30.159,30.504,2227295,0
2008-05-19,31.045,31.073,30.471,30.767,2102788,0
2008-05-20,30.726,30.761,29.82,29.945,2227919,0
2008-05-21,30.118,30.277,28.984,29.024,2916504,0
2008-05-22,28.926,29.114,28.76,28.892,2594164,0
2008-05-23,28.172,28.623,28.125,28.36,2368254,0
2008-05-27,28.506,29.016,28.354,28.767,2243870,0
2008-05-28,28.735,28.947,28.428,28.907,2723792,0
2008-05-29,28.692,29.585,28.684,29.48,2687777,0
2008-05-30,29.426,29.535,29.114,29.272,2581262,0
2008-06-02,29.003,29.079,28.692,28.914,2342456,0
2008-06-03,29.265,29.806,29.155,29.703,3626529,0
2008-06-04,29.696,30.415,29.578,30.228,3800173,0
2008-06-05,30.457,30.699,30.138,30.568,3407376,0
2008-06-06,30.206,30.332,29.302,29.451,3586580,0
2008-06-09,29.441,29.93,28.595,28.623,3190704,0
2008-06-10,28.346,29.14,28.214,28.921,3105399,0
2008-06-11,29.009,29.129,28.382,28.61,3669048,0
2008-06-12,28.663,29.218,28.287,28.829,3498595,0
2008-06-13,28.984,29.495,28.615,29.495,2776857,0
2008-06-16,29.191,30.063,28.984,29.971,2825573,0
2008-06-17,30.317,30.317,28.727,28.735,2455228,0
2008-06-18,28.428,28.748,28.021,28.2,3702133,0
2008-06-19,28.276,28.802,27.895,28.802,2977018,0
2008-06-20,28.823,28.933,27.888,27.93,3423220,0
2008-06-23,28.048,28.151,27.093,27.175,2970590,0
2008-06-24,27.064,27.667,26.739,27.405,3317818,0
2008-06-25,27.459,28.451,27.459,27.82,3522810,0
2008-06-26,27.459,27.663,26.469,26.565,4329185,0
2008-06-27,26.788,27.003,26.337,26.476,3442674,0
2008-06-30,26.394,27.064,26.136,26.49,3187629,0
2008-07-01,26.033,26.526,25.501,26.433,5764851,0
2008-07-02,26.373,26.454,25.769,25.813,3375841,0
2008-07-03,26.09,26.505,25.761,26.188,1900511,0
2008-07-07,26.206,26.761,25.937,26.158,5419139,0
2008-07-08,27.639,28.926,26.337,28.464,7998996,0
2008-07-09,28.22,28.394,25.992,26.373,6433746,0
2008-07-10,26.123,27.405,26.025,27.009,5406959,0
2008-07-11,26.317,27.938,25.612,27.182,4834803,0
2008-07-14,27.5,27.758,26.526,26.609,7164881,0
2008-07-15,26.573,27.295,25.841,26.025,8418814,0
2008-07-16,25.86,28.2,25.612,28.021,7144376,0
2008-07-17,28.287,28.823,27.454,28.595,7828689,0
2008-07-18,28.595,28.914,27.938,28.588,5737377,0
2008-07-21,28.538,29.046,28.382,28.907,4297687,0
2008-07-22,28.76,29.998,28.339,29.882,5633014,0
2008-07-23,29.959,31.407,29.618,30.832,7075138,0
2008-07-24,30.734,30.742,28.324,28.581,8385243,0
2008-07-25,28.926,29.89,28.552,29.57,5787297,0
2008-07-28,29.355,29.971,28.623,28.706,5225340,0
2008-07-29,28.969,30.857,28.788,30.256,7051360,0
2008-07-30,30.325,30.457,28.914,30.034,5493103,0
2008-07-31,29.072,30.457,28.567,29.882,5091425,0
2008-08-01,30.214,30.684,29.121,30.54,5426722,0
2008-08-04,30.553,30.849,29.991,30.534,5040777,0
2008-08-05,30.767,32.733,30.699,32.444,7469924,0
2008-08-06,31.446,32.174,30.88,31.813,6088130,0
2008-08-07,31.004,31.496,30.028,30.241,7484754,0
2008-08-08,30.386,31.778,30.041,31.564,5271398,0
2008-08-11,31.633,33.032,31.474,32.63,6269427,0
2008-08-12,32.056,32.311,31.128,31.356,5520759,0
2008-08-13,31.407,31.621,30.519,30.9,4977437,0
2008-08-14,30.512,31.772,30.152,31.541,3817977,0
2008-08-15,31.633,32.069,30.88,31.073,4063032,0
2008-08-18,31.391,31.391,30.138,30.415,4706604,0
2008-08-19,30.028,30.283,29.211,29.473,7147957,0
2008-08-20,29.419,29.772,28.866,29.355,5043095,0
2008-08-21,28.388,29.072,28.368,28.615,6915501,0
2008-08-22,28.996,29.703,28.636,29.591,5377939,0
2008-08-25,29.715,29.715,28.53,28.649,4069724,0
2008-08-26,28.677,29.333,28.394,29.106,4172125,0
2008-08-27,29.079,29.251,28.388,28.954,3510218,0
2008-08-28,29.079,29.772,28.907,29.729,5201916,0
2008-08-29,29.361,29.708,29.086,29.211,3253608,0
2008-09-02,29.599,30.083,28.794,29.355,4087379,0
2008-09-03,29.48,30.353,29.086,30.305,4797497,0
2008-09-04,30.277,30.277,28.753,28.829,5161260,0
2008-09-05,28.574,29.316,28.346,29.316,4282122,0
2008-09-08,30.457,30.974,29.787,30.934,7446369,0
2008-09-09,30.934,30.967,28.921,29.251,7959875,0
2008-09-10,29.696,29.787,28.436,29.392,6778041,0
2008-09-11,29.051,29.347,28.269,29.328,5317861,0
2008-09-12,28.914,29.722,28.748,29.661,3289027,0
2008-09-15,29.473,29.473,27.412,27.687,9362889,0
2008-09-16,27.342,29.051,27.28,28.885,9360573,0
2008-09-17,28.062,28.878,27.217,27.454,7927013,0
2008-09-18,27.779,33.917,27.197,33.917,13417006,0
2008-09-19,33.432,33.917,30.795,32.901,13738741,0
2008-09-22,32.195,32.29,29.764,30.076,7339679,0
2008-09-23,30.041,30.974,29.509,29.89,5646829,0
2008-09-24,29.998,30.298,29.177,29.585,4709208,0
2008-09-25,30.041,30.726,29.316,30.353,5483571,0
2008-09-26,29.971,31.549,29.309,31.503,5377520,0
2008-09-29,30.88,31.066,28.382,28.741,7711665,0
2008-09-30,29.521,30.949,29.197,30.742,6982941,0
2008-10-01,29.834,30.29,29.509,29.827,4663328,0
2008-10-02,29.426,29.446,28.033,28.263,6693541,0
2008-10-03,28.809,29.148,26.94,27.093,7521686,0
2008-10-06,26.033,27.571,25.036,26.769,9554385,0
2008-10-07,26.373,26.906,24.933,25.363,11683235,0
2008-10-08,24.62,26.85,24.282,25.605,10221880,0
2008-10-09,25.681,26.469,23.063,23.106,10623237,0
2008-10-10,22.345,29.322,22.149,28.382,19182301,0
2008-10-13,28.719,28.719,25.306,27.3,10870964,0
2008-10-14,28.719,28.719,22.945,24.856,11139443,0
2008-10-15,24.739,24.739,20.586,20.96,11773896,0
2008-10-16,21.456,22.885,20.573,22.372,12021724,0
2008-10-17,21.923,23.404,21.089,22.503,6441875,0
2008-10-20,22.539,23.112,21.679,23.015,5707286,0
2008-10-21,22.676,23.535,22.275,22.51,5164591,0
2008-10-22,22.22,22.392,20.045,20.751,8928240,0
2008-10-23,20.822,21.941,19.518,21.803,10211144,0
2008-10-24,19.998,22.149,19.859,20.822,8449392,0
2008-10-27,20.552,21.916,19.644,19.879,6737172,0
2008-10-28,20.413,23.022,19.277,22.081,10439778,0
2008-10-29,22.026,23.36,21.178,22.101,8607129,0
2008-10-30,22.67,23.015,21.286,22.193,6843927,0
2008-10-31,22.448,24.379,21.896,24.178,8295692,0
2008-11-03,23.927,24.296,22.593,22.822,4318567,0
2008-11-04,22.933,24.613,22.787,24.324,6980811,0
2008-11-05,23.887,24.178,21.456,21.735,8751088,0
2008-11-06,21.568,21.811,20.449,20.648,6804677,0
2008-11-07,20.731,23.142,20.372,22.885,7785715,0
2008-11-10,23.237,23.237,20.711,20.993,6739671,0
2008-11-11,20.788,21.694,20.316,21.126,6253992,0
2008-11-12,21.436,21.616,20.101,20.175,9414521,0
2008-11-13,20.607,22.738,19.027,22.186,13601279,0
2008-11-14,21.45,22.074,18.841,19.145,9349351,0
2008-11-17,19.145,19.735,18.328,18.425,9975505,0
2008-11-18,18.482,19.3,17.38,18.342,7392607,0
2008-11-19,18.3,18.445,15.768,16.064,11720857,0
2008-11-20,15.99,17.671,14.723,15.318,17616120,0
2008-11-21,15.658,17.658,14.97,17.546,17182589,0
2008-11-24,18.184,21.293,17.296,20.724,17317371,0
2008-11-25,20.854,21.338,19.321,20.607,16931063,0
2008-11-26,20.115,21.873,19.608,21.743,11900820,0
2008-11-28,21.743,22.039,20.925,21.065,6049856,0
2008-12-01,20.648,20.724,16.438,16.509,15420242,0
2008-12-02,17.498,20.213,17.355,19.846,16895485,0
2008-12-03,18.959,21.493,18.616,21.235,14791936,0
2008-12-04,20.509,22.558,20.019,20.449,14423250,0
2008-12-05,20.724,23.547,19.998,23.286,12637318,0
2008-12-08,23.986,24.136,22.427,23.949,14207738,0
2008-12-09,23.452,24.164,21.735,22.13,10988610,0
2008-12-10,22.593,23.963,22.019,23.868,9325212,0
2008-12-11,23.397,23.562,18.731,18.989,20227994,0
2008-12-12,18.452,21.976,18.116,21.908,15767363,0
2008-12-15,21.686,21.755,19.859,20.53,9641210,0
2008-12-16,20.724,23.174,20.268,22.975,17369015,0
2008-12-17,22.226,23.927,21.313,23.045,10876318,0
2008-12-18,22.738,22.752,19.608,19.976,15112367,0
2008-12-19,20.39,20.862,19.658,20.442,9931931,0
2008-12-22,20.019,20.019,18.724,19.658,9655810,0
2008-12-23,19.84,20.175,18.939,19.049,6148729,0
2008-12-24,19.262,19.576,19.021,19.217,1995184,0
2008-12-26,19.224,19.603,18.923,19.458,2013163,0
2008-12-29,19.328,19.38,18.3,18.675,5072457,0
2008-12-30,18.717,19.652,18.717,19.478,5410673,0
2008-12-31,19.277,20.808,19.131,20.641,6471185,0
2009-01-02,20.677,20.677,19.416,19.541,5715792,0
2009-01-05,19.343,19.652,18.654,18.891,6959996,0
2009-01-06,19.085,19.535,18.475,19.343,8706416,0
2009-01-07,18.959,19.497,18.688,18.841,5835031,0
2009-01-08,18.696,18.891,18.274,18.634,6405889,0
2009-01-09,18.779,18.826,17.728,17.873,7305163,0
2009-01-12,17.913,17.928,16.62,16.854,8454846,0
2009-01-13,16.786,18.116,16.655,17.78,9242578,0
2009-01-14,17.195,17.637,16.939,17.283,10544429,0
2009-01-15,17.244,18.856,16.826,18.149,10858911,0
2009-01-16,18.696,18.999,17.485,18.877,12790581,0
2009-01-20,18.683,18.877,16.612,16.736,14265349,0
2009-01-21,17.063,18.233,16.196,18.13,13229883,0
2009-01-22,17.146,17.714,16.438,16.876,12073089,0
2009-01-23,16.274,17.48,16.209,17.151,5823220,0
2009-01-26,17.678,17.678,16.826,17.104,7044753,0
2009-01-27,17.296,17.631,16.965,17.319,6817891,0
2009-01-28,18.149,19.049,17.525,18.939,12993537,0
2009-01-29,18.365,18.467,17.151,17.291,12280794,0
2009-01-30,17.72,17.866,16.19,16.563,12165150,0
2009-02-02,16.169,16.793,15.872,16.744,8595283,0
2009-02-03,16.993,16.993,16.295,16.438,8733287,0
2009-02-04,16.612,17.159,16.144,16.209,9273055,0
2009-02-05,16.04,16.04,14.391,14.808,14990206,0
2009-02-06,15.075,16.107,14.696,15.968,11099903,0
2009-02-09,16.026,16.289,15.568,16.239,6842034,0
2009-02-10,15.704,16.239,14.434,14.571,14291573,0
2009-02-11,14.676,15.54,14.301,15.428,11344334,0
2009-02-12,14.978,15.443,14.118,15.186,12720308,0
2009-02-13,15.067,15.428,14.53,14.571,11542568,0
2009-02-17,13.774,14.149,13.131,13.298,14592258,0
2009-02-18,13.31,13.836,12.909,13.788,10415061,0
2009-02-19,14.296,14.354,12.841,13.034,10445429,0
2009-02-20,12.875,14.273,12.64,14.17,14539603,0
2009-02-23,14.343,14.343,12.778,12.798,13675316,0
2009-02-24,12.946,14.059,12.798,13.983,15288340,0
2009-02-25,13.526,14.052,12.909,13.471,14803848,0
2009-02-26,13.7,13.755,12.446,12.529,12903278,0
2009-02-27,12.168,12.853,12.121,12.181,16514513,0
2009-03-02,11.851,12.352,11.371,11.575,16374659,0
2009-03-03,11.816,12.365,11.252,11.739,13036846,0
2009-03-04,11.864,12.695,11.746,12.396,13506499,0
2009-03-05,12.072,12.175,11.443,11.566,13210172,0
2009-03-06,11.768,11.983,10.854,11.83,15150975,0
2009-03-09,11.65,12.246,11.476,12.175,11198173,0
2009-03-10,12.461,13.893,12.155,13.864,21363841,0
2009-03-11,13.977,14.212,13.228,13.622,16498146,0
2009-03-12,13.285,14.716,12.958,14.612,16555514,0
2009-03-13,14.612,14.612,13.494,14.075,11162142,0
2009-03-16,13.766,14.052,12.709,12.828,14289235,0
2009-03-17,12.895,14.125,12.487,14.106,12292125,0
2009-03-18,13.919,14.827,13.303,14.808,14565080,0
2009-03-19,15.014,15.062,13.186,13.291,13405055,0
2009-03-20,13.324,13.331,11.76,11.76,16072038,0
2009-03-23,12.141,14.382,12.141,14.229,21101403,0
2009-03-24,13.741,14.052,12.702,12.895,14340337,0
2009-03-25,13.18,13.552,11.946,13.27,15107531,0
2009-03-26,13.442,13.686,12.271,13.588,13503289,0
2009-03-27,13.298,13.36,12.709,12.806,9858603,0
2009-03-30,11.977,12.352,11.712,11.788,11453870,0
2009-03-31,12.232,12.938,11.933,12.702,16842860,0
2009-04-01,12.374,12.978,12.271,12.728,11274163,0
2009-04-02,13.186,13.816,12.765,13.642,18716880,0
2009-04-03,13.608,15.021,13.159,15,15602621,0
2009-04-06,14.757,15.194,14.192,14.861,10640368,0
2009-04-07,14.382,14.523,13.166,13.18,12511834,0
2009-04-08,13.395,13.734,12.999,13.428,11792482,0
2009-04-09,13.871,15.845,13.7,15.742,17754185,0
2009-04-13,15.498,16.268,15.16,15.865,10627505,0
2009-04-14,15.498,15.761,14.016,14.14,16895640,0
2009-04-15,13.977,15.574,13.859,15.505,14189634,0
2009-04-16,15.511,16.509,14.329,15.728,13344639,0
2009-04-17,15.704,16.371,15.118,15.691,12525403,0
2009-04-20,15.332,15.36,13.56,13.636,15473993,0
2009-04-21,13.395,15.852,13.221,15.852,15813766,0
2009-04-22,15.277,15.658,14.36,14.36,14339045,0
2009-04-23,14.537,15.449,14.28,15.27,9951802,0
2009-04-24,15.228,16.452,14.903,16.064,12553406,0
2009-04-27,15.568,15.684,14.164,14.53,11922575,0
2009-04-28,14.225,15.374,14.192,14.903,7377356,0
2009-04-29,15.048,15.887,14.847,15.63,10982910,0
2009-04-30,15.782,16.391,15.298,15.845,9328126,0
2009-05-01,15.712,15.816,14.709,14.861,9275157,0
2009-05-04,15.111,16.473,14.937,16.444,11830110,0
2009-05-05,16.282,16.356,15.511,15.914,10854430,0
2009-05-06,16.268,16.466,15.498,16.356,11468151,0
2009-05-07,16.413,16.531,14.646,14.952,16462716,0
2009-05-08,15.382,16.821,15.062,16.793,13652771,0
2009-05-11,16.268,16.488,15.72,15.776,10548414,0
2009-05-12,15.961,16.158,15.062,15.678,8497526,0
2009-05-13,15.332,15.353,14.551,14.73,11671733,0
2009-05-14,14.926,15.887,14.723,15.742,10920088,0
2009-05-15,15.617,15.845,15.021,15.256,10591492,0
2009-05-18,15.651,16.958,15.511,16.876,13331899,0
2009-05-19,16.599,16.717,16.032,16.182,9263539,0
2009-05-20,16.458,16.848,15.852,15.901,8411413,0
2009-05-21,15.809,16.182,15.505,15.954,7488368,0
2009-05-22,16.144,16.209,15.464,15.492,6005878,0
2009-05-26,15.382,16.466,15.228,16.371,12135287,0
2009-05-27,16.289,16.426,15.505,15.582,11112321,0
2009-05-28,15.894,16.289,15.485,16.224,8710549,0
2009-05-29,16.262,16.848,15.947,16.848,8614198,0
2009-06-01,17.008,18.163,16.89,17.48,12167639,0
2009-06-02,17.46,17.602,16.73,16.786,9417066,0
2009-06-03,16.73,17.09,16.576,17.035,6683047,0
2009-06-04,16.689,17.569,16.689,17.296,8518188,0
2009-06-05,17.518,17.637,16.915,17.056,8840203,0
2009-06-08,17,17.326,16.84,17.125,7030849,0
2009-06-09,17.18,17.407,16.904,17.291,6731924,0
2009-06-10,17.539,17.539,16.224,16.695,10701893,0
2009-06-11,16.517,16.669,15.894,15.961,7663789,0
2009-06-12,15.954,16.557,15.845,16.551,7012812,0
2009-06-15,16.254,16.268,15.56,15.728,9121768,0
2009-06-16,15.887,16.04,15.263,15.456,5874434,0
2009-06-17,15.401,15.691,15.118,15.165,7544341,0
2009-06-18,15.277,15.72,15.036,15.582,6518404,0
2009-06-19,15.939,15.939,15.27,15.498,7075042,0
2009-06-22,15.305,15.443,14.779,14.868,9323841,0
2009-06-23,15.036,15.27,14.764,14.986,6187569,0
2009-06-24,15.014,15.353,15,15.186,5179579,0
2009-06-25,15.103,15.428,14.827,15.347,5593117,0
2009-06-26,15.27,15.525,15.014,15.415,4501763,0
2009-06-29,15.436,15.511,15.146,15.325,5421596,0
2009-06-30,15.332,15.568,15.201,15.388,5224915,0
2009-07-01,15.464,15.588,15.367,15.456,5014687,0
2009-07-02,15.263,15.282,14.472,14.537,8607661,0
2009-07-06,14.604,14.964,14.453,14.932,9812581,0
2009-07-07,14.827,14.839,14.075,14.14,9513089,0
2009-07-08,14.296,14.296,13.511,13.871,10433294,0
2009-07-09,14.016,14.125,13.494,13.532,6648518,0
2009-07-10,13.42,13.608,13.014,13.331,5042237,0
2009-07-13,13.463,14.067,13.442,14.03,9287789,0
2009-07-14,13.963,14.17,13.582,14.009,5612328,0
2009-07-15,14.157,14.551,13.942,14.368,8095587,0
2009-07-16,14.243,14.604,13.949,14.479,5375670,0
2009-07-17,14.461,14.461,13.774,13.864,6831210,0
2009-07-20,14.052,14.501,13.977,14.461,6150722,0
2009-07-21,14.64,14.64,13.983,14.28,5940795,0
2009-07-22,14.044,14.632,14.044,14.336,4454277,0
2009-07-23,14.461,15.062,14.259,14.897,7912216,0
2009-07-24,14.669,14.832,14.441,14.696,6076566,0
2009-07-27,14.75,15.062,14.523,15.056,6232474,0
2009-07-28,14.903,15.478,14.814,15.367,6251217,0
2009-07-29,15.228,15.298,14.958,15.14,5991121,0
2009-07-30,15.782,16.57,15.609,16.349,13352508,0
2009-07-31,16.302,16.758,16.19,16.612,10443405,0
2009-08-03,16.826,16.987,16.73,16.915,8286282,0
2009-08-04,17.576,18.123,16.766,18.059,13338910,0
2009-08-05,18.08,19.189,17.873,19.112,9210876,0
2009-08-06,19.307,20.053,19.174,19.387,10728251,0
2009-08-07,19.576,21.286,19.445,20.801,10786263,0
2009-08-10,20.758,20.795,19.864,20.068,7446304,0
2009-08-11,19.864,20.06,19.049,19.217,9243321,0
2009-08-12,19.409,19.735,19.152,19.24,8173975,0
2009-08-13,19.576,19.622,19.145,19.277,4969099,0
2009-08-14,19.021,19.049,18.365,18.883,6564293,0
2009-08-17,18.289,18.498,18.012,18.093,8009410,0
2009-08-18,18.204,18.623,18.116,18.46,4890570,0
2009-08-19,18.17,18.328,17.962,18.274,4711501,0
2009-08-20,18.184,19.021,18.184,18.989,5421252,0
2009-08-21,19.112,19.84,18.897,19.138,6436131,0
2009-08-24,19.229,19.432,18.897,18.999,4922818,0
2009-08-25,19.24,19.504,18.8,18.939,7058688,0
2009-08-26,18.989,19.262,18.883,19.255,5106344,0
2009-08-27,19.347,19.347,18.773,19.313,4978982,0
2009-08-28,19.458,19.564,18.864,19.24,6334217,0
2009-08-31,18.939,19.124,18.745,18.905,5372587,0
2009-09-01,18.765,19.041,18.031,18.08,8718265,0
2009-09-02,18.336,18.336,17.936,17.936,6259003,0
2009-09-03,18.13,18.328,17.803,18.321,6436120,0
2009-09-04,18.211,18.46,17.913,18.452,4146458,0
2009-09-08,18.608,19.092,18.49,19.085,5756570,0
2009-09-09,19.014,19.916,18.826,19.916,8346309,0
2009-09-10,19.916,20.324,19.478,20.24,5741263,0
2009-09-11,20.262,20.331,19.864,20.175,6031439,0
2009-09-14,20.039,20.781,19.854,20.774,4271605,0
2009-09-15,20.854,21.368,20.558,21.155,7465738,0
2009-09-16,21.044,22.157,21.044,22.143,7185424,0
2009-09-17,21.976,22.779,21.555,21.881,6667862,0
2009-09-18,22.186,22.254,21.672,21.976,8842151,0
2009-09-21,21.837,22.434,21.728,21.941,6109481,0
2009-09-22,22.149,22.885,22.149,22.746,6127352,0
2009-09-23,22.759,22.856,21.63,21.63,6874609,0
2009-09-24,21.798,22.039,20.745,21.038,8471062,0
2009-09-25,21.038,21.331,20.711,20.933,6124933,0
2009-09-28,21.022,21.784,21.022,21.778,5855117,0
2009-09-29,21.279,21.956,21.178,21.265,6333697,0
2009-09-30,21.307,21.541,20.94,21.25,8351159,0
2009-10-01,21.162,21.293,19.935,20.003,8775241,0
2009-10-02,19.616,20.523,19.504,19.811,6801685,0
2009-10-05,19.969,20.523,19.969,20.338,5744896,0
2009-10-06,20.538,20.684,19.748,20.074,5709947,0
2009-10-07,19.957,20.294,19.742,20.095,4039633,0
2009-10-08,20.286,20.766,20.213,20.633,6685885,0
2009-10-09,20.503,20.967,20.255,20.911,7291349,0
2009-10-12,20.972,21.208,20.737,20.903,2763542,0
2009-10-13,20.751,20.903,20.419,20.523,4742413,0
2009-10-14,20.758,21.162,20.737,21.065,6633068,0
2009-10-15,20.834,21.007,20.62,20.745,3786702,0
2009-10-16,20.538,20.573,20.068,20.115,5470056,0
2009-10-19,20.231,20.566,20.012,20.495,5688596,0
2009-10-20,20.405,20.475,19.964,20.101,4472387,0
2009-10-21,20.137,20.483,19.571,19.608,5476962,0
2009-10-22,19.622,20.206,19.452,20.183,6577502,0
2009-10-23,20.183,20.22,19.833,20.053,6005266,0
2009-10-26,20.034,20.633,20.034,20.149,5835351,0
2009-10-27,20.13,20.247,19.797,19.892,4396016,0
2009-10-28,19.742,20.137,19.064,19.079,6978979,0
2009-10-29,19.432,20.206,19.366,20.115,7517522,0
2009-10-30,20.019,20.372,19.416,19.99,11001147,0
2009-11-02,20.149,20.509,19.416,19.99,6236198,0
2009-11-03,19.722,20.286,19.571,20.213,6478177,0
2009-11-04,20.397,20.489,19.714,19.759,6490506,0
2009-11-05,19.9,20.351,19.818,20.262,4873430,0
2009-11-06,19.964,20.149,19.707,19.969,4585526,0
2009-11-09,20.107,20.828,20.107,20.815,8916918,0
2009-11-10,20.834,21.404,20.552,21.178,6372666,0
2009-11-11,21.324,21.887,21.324,21.748,4585421,0
2009-11-12,21.63,21.916,21.527,21.535,4371558,0
2009-11-13,21.527,22.026,21.527,21.867,3572208,0
2009-11-16,21.963,22.628,21.963,22.359,4611672,0
2009-11-17,22.261,22.525,22.013,22.019,5246231,0
2009-11-18,22.013,22.779,21.97,22.711,4337247,0
2009-11-19,22.51,22.552,21.956,22.233,5765667,0
2009-11-20,22.13,22.22,21.916,22.117,3564312,0
2009-11-23,22.448,22.663,22.032,22.248,4465033,0
2009-11-24,22.081,22.289,21.748,21.798,5203010,0
2009-11-25,21.976,22.226,21.845,21.936,4155564,0
2009-11-27,21.611,21.852,21.228,21.399,2559156,0
2009-11-30,21.352,22.336,21.25,22.295,6215259,0
2009-12-01,22.462,22.676,22.165,22.481,3747842,0
2009-12-02,22.642,22.945,22.476,22.752,4378051,0
2009-12-03,22.904,23.063,22.205,22.302,5285890,0
2009-12-04,22.774,23.202,22.476,22.871,7040375,0
2009-12-07,22.759,22.919,22.124,22.248,4962129,0
2009-12-08,21.991,22.336,21.743,22.026,4092299,0
2009-12-09,22.095,22.322,21.867,21.956,4423393,0
2009-12-10,22.095,22.136,21.694,21.811,3147267,0
2009-12-11,21.923,22.261,21.728,22.233,3767039,0
2009-12-14,22.345,22.711,21.976,22.642,4242854,0
2009-12-15,22.462,22.587,22.317,22.372,4187779,0
2009-12-16,22.462,22.579,22.372,22.448,4832202,0
2009-12-17,22.193,22.24,21.908,22.045,5924210,0
2009-12-18,22.149,22.642,21.941,22.573,9154201,0
2009-12-21,22.6,23.245,22.6,23.237,3679557,0
2009-12-22,23.279,23.665,23.106,23.665,3617799,0
2009-12-23,23.626,24.351,23.626,24.171,5406168,0
2009-12-24,24.316,24.572,24.186,24.427,2536042,0
2009-12-28,24.477,25.181,24.386,24.918,6210420,0
2009-12-29,24.962,25.058,24.186,24.221,4269137,0
2009-12-30,24.226,24.27,23.861,24.206,3260124,0
2009-12-31,24.33,24.427,23.286,23.383,5145327,0
2010-01-04,23.576,23.901,23.001,23.119,4766582,0
2010-01-05,22.849,23.18,22.779,23.029,6566624,0
2010-01-06,23.029,23.292,23.029,23.161,4925921,0
2010-01-07,23.045,23.659,22.967,23.383,5254671,0
2010-01-08,23.292,23.444,22.904,23.084,3360098,0
2010-01-11,23.231,23.43,22.941,23.015,3352490,0
2010-01-12,22.897,23.045,22.51,22.682,3877998,0
2010-01-13,22.793,23.459,22.759,23.404,4518896,0
2010-01-14,23.202,23.438,23.084,23.36,2615952,0
2010-01-15,23.237,23.305,23.022,23.098,3590814,0
2010-01-19,23.397,23.854,23.161,23.826,3636123,0
2010-01-20,23.555,23.618,23.286,23.375,4248767,0
2010-01-21,23.39,23.693,22.759,22.793,6559534,0
2010-01-22,22.815,23.112,22.019,22.101,6931955,0
2010-01-25,22.336,22.42,21.79,22.095,5142098,0
2010-01-26,22.007,22.407,21.798,22.052,3382221,0
2010-01-27,22.052,22.489,21.735,22.456,4364382,0
2010-01-28,22.593,22.614,22.074,22.345,3185017,0
2010-01-29,22.42,22.642,22,22.186,4789730,0
2010-02-01,22.372,22.738,22.322,22.682,3615216,0
2010-02-02,22.676,23.084,22.448,23.084,4580646,0
2010-02-03,22.941,22.941,22.345,22.407,3509049,0
2010-02-04,23.528,24.031,22.628,22.649,10768685,0
2010-02-05,22.774,23.063,22.186,22.822,6733551,0
2010-02-08,22.801,23.001,22.407,22.456,4772848,0
2010-02-09,22.732,22.815,22.233,22.427,4993779,0
2010-02-10,22.4,22.732,22.026,22.329,4355469,0
2010-02-11,22.22,22.69,22.066,22.676,3778201,0
2010-02-12,22.462,23.022,22.282,22.98,4612549,0
2010-02-16,23.397,23.846,23.231,23.804,4496665,0
2010-02-17,23.839,24,23.743,23.949,3774218,0
2010-02-18,23.804,24.406,23.79,24.276,4518546,0
2010-02-19,24.143,24.636,24.021,24.547,5339682,0
2010-02-22,24.572,25.077,24.372,24.863,6092033,0
2010-02-23,24.801,24.897,24.559,24.711,6832769,0
2010-02-24,24.807,24.995,24.559,24.995,4338324,0
2010-02-25,24.689,25.091,24.462,25.084,4107679,0
2010-02-26,25.066,25.266,24.925,24.975,5266889,0
2010-03-01,25.231,25.231,24.905,24.987,3555947,0
2010-03-02,25.07,25.169,24.871,25.001,2902322,0
2010-03-03,25.058,25.058,24.739,24.807,3548928,0
2010-03-04,24.878,25.052,24.775,24.975,3404081,0
2010-03-05,25.104,25.827,24.94,25.798,5139242,0
2010-03-08,25.783,26.105,25.716,26.039,3539721,0
2010-03-09,25.854,26.739,25.827,26.512,8081374,0
2010-03-10,26.512,26.644,26.233,26.587,5168348,0
2010-03-11,26.312,26.408,26.033,26.4,2999273,0
2010-03-12,26.512,26.65,26.164,26.351,3637399,0
2010-03-15,26.283,26.49,25.952,26.381,3059894,0
2010-03-16,26.565,27.33,26.44,27.251,4535358,0
2010-03-17,27.39,27.675,27.197,27.624,3937492,0
2010-03-18,27.624,27.986,27.419,27.439,4816095,0
2010-03-19,27.439,27.571,27.058,27.21,5889555,0
2010-03-22,27.058,27.523,26.959,27.446,3769549,0
2010-03-23,27.342,27.426,27.009,27.368,3168130,0
2010-03-24,27.071,27.478,27.031,27.251,6001532,0
2010-03-25,27.39,27.82,27.307,27.342,5907105,0
2010-03-26,27.466,27.578,27.052,27.238,4122664,0
2010-03-29,27.375,27.383,27.071,27.244,3124584,0
2010-03-30,27.33,27.523,27.071,27.336,3784391,0
2010-03-31,27.093,27.405,26.997,27.1,3583534,0
2010-04-01,27.322,27.322,26.886,27.085,3546682,0
2010-04-05,27.175,27.869,27.142,27.847,5036427,0
2010-04-06,27.736,28.794,27.663,28.767,5615434,0
2010-04-07,28.663,28.802,28.006,28.125,5130947,0
2010-04-08,27.915,28.117,27.813,28.076,4948869,0
2010-04-09,28.185,29.046,28.165,29.038,5146535,0
2010-04-12,29.009,29.184,28.872,29.051,4028591,0
2010-04-13,29.046,29.882,29.003,29.787,4826713,0
2010-04-14,30.028,30.028,29.624,29.827,3939136,0
2010-04-15,29.75,29.882,29.024,29.101,4599126,0
2010-04-16,28.899,29.191,28.354,28.458,5985816,0
2010-04-19,28.22,28.741,28.062,28.484,3981226,0
2010-04-20,28.63,29.079,28.382,29.079,2869902,0
2010-04-21,29.051,30.131,28.969,29.722,5184298,0
2010-04-22,29.419,30.353,29.244,30.283,4578028,0
2010-04-23,30.35,30.908,30.085,30.873,5301991,0
2010-04-26,31.176,31.613,31.058,31.328,0,0
2010-04-27,31.106,31.413,30.234,30.249,5080934,0
2010-04-28,30.574,30.748,30.29,30.4,4519946,0
2010-04-29,30.81,32.797,30.638,32.646,7547514,0
2010-04-30,31.952,32.589,31.239,31.334,6798046,0
2010-05-03,31.591,33.225,31.591,32.894,6041815,0
2010-05-04,32.519,32.921,32.187,32.541,5595311,0
2010-05-05,32.326,32.777,31.785,32.026,4663916,0
2010-05-06,31.834,32.844,28.727,30.684,8847151,0
2010-05-07,30.609,31.51,29.624,30.063,6675600,0
2010-05-10,31.4,32.616,31.4,32.534,6742800,0
2010-05-11,32.034,33.177,31.805,32.762,5532430,0
2010-05-12,32.851,33.543,32.719,33.295,4813303,0
2010-05-13,33.233,33.447,32.476,32.541,4176753,0
2010-05-14,32.138,32.353,31.149,31.577,5496523,0
2010-05-17,31.64,32.208,30.789,31.778,4663718,0
2010-05-18,32.407,32.444,30.755,30.864,5386279,0
2010-05-19,30.656,31.446,29.896,30.802,5422937,0
2010-05-20,29.903,30.386,29.211,29.265,8307072,0
2010-05-21,28.649,30.465,28.567,30.429,8177836,0
2010-05-24,30.484,30.504,29.446,29.495,4652033,0
2010-05-25,28.581,30.068,28.309,30.041,6240311,0
2010-05-26,30.512,30.9,29.848,30.021,5971922,0
2010-05-27,30.656,31.724,30.353,31.667,5552660,0
2010-05-28,31.571,31.869,31.143,31.239,5212786,0
2010-06-01,30.893,31.419,30.594,30.684,5052765,0
2010-06-02,30.974,30.997,30.249,30.81,7580855,0
2010-06-03,30.832,31.176,30.415,30.67,4814079,0
2010-06-04,29.742,30.339,28.382,28.538,7679773,0
2010-06-07,28.76,29.101,28.22,28.283,6161191,0
2010-06-08,28.412,29.051,27.543,28.947,6108823,0
2010-06-09,29.244,30.028,28.788,28.94,6261821,0
2010-06-10,29.398,30.638,29.272,30.594,5091075,0
2010-06-11,30.181,30.88,30.028,30.838,3101144,0
2010-06-14,31.128,31.474,30.955,31.302,5604513,0
2010-06-15,31.413,32.174,31.225,32.138,4245012,0
2010-06-16,31.627,31.993,31.541,31.738,3651800,0
2010-06-17,31.827,32.348,31.798,32.069,4766640,0
2010-06-18,32.208,32.303,31.613,31.674,5273774,0
2010-06-21,32.181,32.476,31.4,31.537,3153939,0
2010-06-22,31.66,31.695,30.317,30.353,5107078,0
2010-06-23,30.346,31.058,29.82,30.691,4290348,0
2010-06-24,30.435,30.54,29.661,29.729,4606055,0
2010-06-25,30.063,31.045,29.82,30.844,5056874,0
2010-06-28,31.018,31.032,30.206,30.38,2403128,0
2010-06-29,29.93,30.049,28.996,29.169,6884625,0
2010-06-30,29.187,29.732,28.788,28.823,5828349,0
2010-07-01,28.969,29.14,28.055,28.829,6218770,0
2010-07-02,28.436,28.782,27.675,28.151,7296574,0
2010-07-06,28.933,29.016,27.473,27.84,7533754,0
2010-07-07,27.986,29.473,27.873,29.441,7151535,0
2010-07-08,29.82,30.332,29.328,29.979,6418159,0
2010-07-09,29.937,30.54,29.903,30.491,3419692,0
2010-07-12,30.553,30.81,30.199,30.67,3219489,0
2010-07-13,31.106,31.466,30.99,31.309,4387776,0
2010-07-14,30.893,31.219,30.386,30.934,3441776,0
2010-07-15,30.99,31.1,30.131,31.012,3237428,0
2010-07-16,30.638,30.927,29.341,29.55,5517008,0
2010-07-19,29.566,30.361,29.272,30.206,3941304,0
2010-07-20,29.661,30.602,29.406,30.54,5746755,0
2010-07-21,30.92,30.92,29.566,29.661,5316829,0
2010-07-22,30.118,31.322,30.118,31.093,6410552,0
2010-07-23,30.934,31.322,30.31,31.253,4741006,0
2010-07-26,31.253,32.366,31.162,32.34,3641707,0
2010-07-27,32.534,32.638,31.606,32.145,3311972,0
2010-07-28,32.069,32.554,31.798,32.23,3473634,0
2010-07-29,32.65,32.881,30.864,31.295,5807880,0
2010-07-30,30.844,31.888,30.817,31.738,3769359,0
2010-08-02,32.348,32.929,32.056,32.762,5362451,0
2010-08-03,32.616,32.726,32.159,32.49,3625354,0
2010-08-04,32.519,32.672,32.223,32.407,3280447,0
2010-08-05,32.151,32.374,31.759,31.778,4248173,0
2010-08-06,31.295,31.876,31.1,31.738,2802305,0
2010-08-09,32.056,32.569,31.813,32.526,3752835,0
2010-08-10,32.215,32.894,32.106,32.589,4138680,0
2010-08-11,31.369,31.993,31.253,31.446,4625395,0
2010-08-12,30.775,31.204,30.616,30.92,3552552,0
2010-08-13,30.886,31.287,30.886,31.066,2399366,0
2010-08-16,30.857,31.384,30.726,31.066,2156974,0
2010-08-17,31.391,31.959,31.114,31.772,4003816,0
2010-08-18,31.772,31.924,31.503,31.805,2813352,0
2010-08-19,31.717,31.752,30.67,30.914,4170113,0
2010-08-20,30.638,31.155,30.553,31.045,2442479,0
2010-08-23,31.184,31.439,31.073,31.093,2171980,0
2010-08-24,30.616,31.19,30.368,30.88,3476879,0
2010-08-25,30.651,31.556,30.574,31.413,3515564,0
2010-08-26,31.537,31.842,31.1,31.136,3418310,0
2010-08-27,31.295,31.785,30.588,31.766,3321542,0
2010-08-30,31.674,31.888,31.267,31.287,2647650,0
2010-08-31,31.27,31.883,31.081,31.722,3273986,0
2010-09-01,32.181,33.32,32.041,33.115,7095083,0
2010-09-02,33.108,33.51,33.046,33.295,3933538,0
2010-09-03,33.647,33.931,33.275,33.822,3484231,0
2010-09-07,33.515,33.909,33.315,33.372,3663629,0
2010-09-08,33.55,33.77,33.197,33.405,2946022,0
2010-09-09,33.975,33.975,32.777,32.835,3988295,0
2010-09-10,32.829,33.233,32.699,32.97,3428534,0
2010-09-13,33.527,33.527,32.783,33.159,4816669,0
2010-09-14,33.059,33.392,32.762,33.211,4010814,0
2010-09-15,33.372,34.023,33.1,33.89,4007071,0
2010-09-16,33.689,33.945,33.482,33.745,2879762,0
2010-09-17,33.868,34.023,33.564,33.828,4406436,0
2010-09-20,34.033,35.163,33.903,34.942,5162903,0
2010-09-21,34.27,34.852,33.953,34.023,5903672,0
2010-09-22,33.855,34.256,33.77,33.945,4189213,0
2010-09-23,33.557,33.967,33.032,33.086,4583152,0
2010-09-24,33.6,34.132,33.55,34.099,4188335,0
2010-09-27,34.084,34.099,33.286,33.309,4197699,0
2010-09-28,33.372,33.372,32.646,33.268,4400379,0
2010-09-29,33.026,33.066,32.659,32.802,2894129,0
2010-09-30,33.047,33.407,32.698,32.928,5069357,0
2010-10-01,33.071,33.211,32.693,33.1,4197327,0
2010-10-04,33.032,33.49,33.018,33.386,3833466,0
2010-10-05,33.62,33.953,33.372,33.844,3774600,0
2010-10-06,33.815,33.931,33.309,33.627,2578841,0
2010-10-07,33.785,34.028,33.418,33.58,1968921,0
2010-10-08,33.668,33.815,33.365,33.661,2173931,0
2010-10-11,33.632,33.875,33.475,33.608,1405602,0
2010-10-12,33.543,34.38,33.432,34.249,3589928,0
2010-10-13,34.472,34.859,34.188,34.574,2812644,0
2010-10-14,34.456,34.736,34.151,34.444,2896514,0
2010-10-15,34.824,34.949,34.493,34.574,3094966,0
2010-10-18,34.574,35.088,34.507,35.075,3223853,0
2010-10-19,34.729,35.267,34.547,34.775,3960901,0
2010-10-20,34.934,36.007,34.934,35.655,4593194,0
2010-10-21,35.847,36.132,35.448,35.655,2589946,0
2010-10-22,35.779,35.911,35.136,35.185,3751239,0
2010-10-25,35.488,35.5,34.901,34.949,5860234,0
2010-10-26,34.762,35.004,34.582,34.714,3621841,0
2010-10-27,34.444,34.707,34.151,34.463,4206393,0
2010-10-28,34.671,34.782,33.399,33.745,4386771,0
2010-10-29,33.554,33.839,33.435,33.66,2265179,0
2010-11-01,33.875,34.249,33.62,33.868,2227867,0
2010-11-02,34.064,34.34,33.653,33.848,2767401,0
2010-11-03,33.882,34.159,33.653,33.806,2965711,0
2010-11-04,34.126,35.025,33.909,34.894,4654858,0
2010-11-05,34.949,35.37,34.566,35.191,4404881,0
2010-11-08,35.038,35.157,34.361,34.729,2196708,0
2010-11-09,34.912,34.912,33.302,33.515,5303598,0
2010-11-10,33.785,34.664,33.712,34.582,4137097,0
2010-11-11,34.256,34.664,34.151,34.27,2410050,0
2010-11-12,34.014,34.34,33.909,34.132,3238989,0
2010-11-15,34.256,34.547,34,34.056,2457397,0
2010-11-16,33.6,33.8,32.541,32.783,4398662,0
2010-11-17,32.894,33.497,32.569,33.44,3856166,0
2010-11-18,33.896,34.145,33.615,34.07,7173957,0
2010-11-19,34.008,34.604,33.791,34.547,3439587,0
2010-11-22,34.368,34.657,34.333,34.611,2597416,0
2010-11-23,34.092,34.444,34.092,34.354,3316891,0
2010-11-24,34.632,34.887,34.485,34.824,4022578,0
2010-11-26,34.582,34.894,34.493,34.618,1371444,0
2010-11-29,34.394,34.692,34.014,34.611,3740730,0
2010-11-30,34.106,34.893,34.106,34.601,5492147,0
2010-12-01,34.971,35.198,34.714,35.075,3713341,0
2010-12-02,35.17,35.801,35.108,35.759,4342102,0
2010-12-03,35.625,36.059,35.448,35.993,3525246,0
2010-12-06,35.793,36.065,35.469,35.89,2678781,0
2010-12-07,36.271,36.437,35.934,36.036,3367099,0
2010-12-08,36.071,36.118,35.226,35.493,3133763,0
2010-12-09,35.663,36.16,35.309,35.442,3656486,0
2010-12-10,35.488,35.934,35.377,35.69,2475235,0
2010-12-13,35.779,35.801,35.35,35.456,2793192,0
2010-12-14,35.469,35.759,34.743,34.949,2404955,0
2010-12-15,34.872,35.185,34.56,34.582,2945840,0
2010-12-16,34.53,34.622,34.022,34.263,2846442,0
2010-12-17,34.299,34.625,34.21,34.493,4280752,0
2010-12-20,34.692,35.22,34.692,35.088,2048347,0
2010-12-21,35.233,35.377,35.053,35.357,2052404,0
2010-12-22,35.456,35.841,35.357,35.633,2593563,0
2010-12-23,35.552,35.841,35.5,35.538,1845274,0
2010-12-27,35.448,36.097,35.391,36.083,1771874,0
2010-12-28,36.118,36.195,35.618,35.972,1624652,0
2010-12-29,36.061,36.255,35.766,36.165,1675630,0
2010-12-30,36.212,36.395,36.039,36.192,1487801,0
2010-12-31,36.192,36.328,35.893,35.958,1875332,0
2011-01-03,36.175,36.539,35.993,36.353,4191929,0
2011-01-04,36.368,36.403,35.191,35.442,4490142,0
2011-01-05,35.309,35.604,35.239,35.419,3035513,0
2011-01-06,35.5,35.5,34.852,34.99,2678376,0
2011-01-07,35.113,35.288,34.604,34.872,3172618,0
2011-01-10,34.611,35.088,34.368,34.789,3080680,0
2011-01-11,34.978,35.025,34.333,34.566,1825885,0
2011-01-12,34.707,34.894,34.463,34.65,3533359,0
2011-01-13,34.644,34.887,34.493,34.768,2615236,0
2011-01-14,34.963,35.309,34.782,35.239,2511531,0
2011-01-18,35.239,35.737,35.198,35.722,2448924,0
2011-01-19,35.633,35.722,35.082,35.233,2477121,0
2011-01-20,35.357,35.604,35.233,35.428,2498539,0
2011-01-21,35.618,35.69,35.316,35.633,2039424,0
2011-01-24,35.663,35.911,35.397,35.814,1846312,0
2011-01-25,35.663,36.471,35.523,36.411,3204613,0
2011-01-26,36.45,36.882,36.278,36.652,2447366,0
2011-01-27,36.783,37.268,36.547,37.247,3099915,0
2011-01-28,37.281,37.366,36.431,36.61,3066654,0
2011-01-31,36.819,37.616,36.79,37.51,3298346,0
2011-02-01,37.738,37.885,37.185,37.795,3261140,0
2011-02-02,37.522,38.056,37.522,37.931,2552334,0
2011-02-03,37.829,38.272,37.096,37.663,3474251,0
2011-02-04,37.671,37.678,36.679,36.742,3622818,0
2011-02-07,36.921,37.337,36.79,37.178,1668098,0
2011-02-08,37.116,37.337,37.025,37.038,1785829,0
2011-02-09,36.888,37.297,36.888,37.24,1842331,0
2011-02-10,37.025,37.585,36.992,37.489,2679561,0
2011-02-11,37.254,37.808,37.129,37.761,2222181,0
2011-02-14,37.761,37.856,37.406,37.788,1492907,0
2011-02-15,37.567,37.89,37.42,37.51,2176544,0
2011-02-16,37.73,37.836,36.882,37.103,2818140,0
2011-02-17,37.053,37.314,36.955,37.144,1609768,0
2011-02-18,37.089,37.585,37.019,37.4,2025623,0
2011-02-22,37.019,37.774,36.903,37.345,2342857,0
2011-02-23,37.372,37.648,36.639,36.909,3148260,0
2011-02-24,36.852,37.053,36.118,36.374,4468499,0
2011-02-25,36.657,36.963,36.583,36.935,6602744,0
2011-02-28,37.138,38.378,36.97,38.147,4708075,0
2011-03-01,38.116,38.116,37.024,37.078,3165834,0
2011-03-02,37.051,37.142,36.597,36.788,2677819,0
2011-03-03,37.15,37.56,37.15,37.524,2649155,0
2011-03-04,37.406,37.685,36.682,36.905,3696868,0
2011-03-07,37.011,37.116,36.3,36.424,2509220,0
2011-03-08,36.561,37.38,36.485,37.297,2965088,0
2011-03-09,37.196,37.732,36.968,37.42,2178923,0
2011-03-10,37.15,37.218,36.834,36.983,2421798,0
2011-03-11,36.983,37.817,36.871,37.763,2492040,0
2011-03-14,37.547,37.732,37.366,37.504,2345398,0
2011-03-15,36.48,38.06,36.48,37.763,3926452,0
2011-03-16,37.622,38.006,37.044,37.358,4104295,0
2011-03-17,38.092,38.092,37.3,37.825,2831394,0
2011-03-18,38.361,38.396,37.887,38.097,4790146,0
2011-03-21,38.633,38.633,38.146,38.422,760876,0
2011-03-22,38.241,38.368,37.803,37.99,2048968,0
2011-03-23,37.693,37.866,37.162,37.622,2667584,0
2011-03-24,37.803,37.873,37.296,37.74,2632585,0
2011-03-25,37.817,38.208,37.685,37.928,1670332,0
2011-03-28,38.046,38.208,37.791,38.053,1762645,0
2011-03-29,37.956,38.2,37.573,38.11,1817654,0
2011-03-30,38.304,38.842,38.021,38.724,2218357,0
2011-03-31,38.592,39.311,38.592,39.297,2382828,0
2011-04-01,39.511,39.65,39.246,39.475,2486673,0
2011-04-04,39.505,39.615,39.058,39.224,1708755,0
2011-04-05,39.129,39.349,39.091,39.238,1621658,0
2011-04-06,39.378,39.378,39.114,39.217,2139923,0
2011-04-07,39.183,39.19,38.659,38.876,2475054,0
2011-04-08,39.143,39.143,38.561,38.71,1946653,0
2011-04-11,38.731,38.946,38.584,38.696,1952507,0
2011-04-12,38.561,38.946,38.527,38.785,2393778,0
2011-04-13,38.903,39.017,38.828,38.898,2358819,0
2011-04-14,38.738,39.342,38.724,39.161,3062253,0
2011-04-15,39.238,39.615,39.136,39.564,2633919,0
2011-04-18,39.031,39.274,38.898,39.002,2775232,0
2011-04-19,39.024,39.246,38.903,39.217,2535051,0
2011-04-20,39.683,40.083,39.316,39.984,2375128,0
2011-04-21,40.089,40.295,39.704,40.165,2454178,0
2011-04-25,40.165,40.702,39.978,40.618,1661063,0
2011-04-26,40.743,41.196,40.564,41.188,2444830,0
2011-04-27,41.244,41.398,40.87,41.28,1816309,0
2011-04-28,40.827,41.509,40.736,41.398,3140968,0
2011-04-29,41.519,41.667,40.756,41.611,2916328,0
2011-05-02,41.732,41.835,41.461,41.719,2503904,0
2011-05-03,41.719,41.831,41.029,41.467,3112746,0
2011-05-04,41.414,41.654,41.092,41.28,1869825,0
2011-05-05,41.048,41.648,40.957,41.264,2306717,0
2011-05-06,41.745,41.745,40.778,40.834,2714658,0
2011-05-09,40.895,41.196,40.637,41.148,1713131,0
2011-05-10,41.181,41.811,41.181,41.795,1956650,0
2011-05-11,41.671,41.813,41.216,41.32,2050086,0
2011-05-12,41.258,41.474,40.903,41.398,1619123,0
2011-05-13,41.467,41.495,41.015,41.211,1899116,0
2011-05-16,41.125,41.719,41.107,41.369,1690020,0
2011-05-17,41.231,41.482,41.112,41.414,2116956,0
2011-05-18,41.565,41.752,41.204,41.636,2073260,0
2011-05-19,41.676,42.038,41.572,42.038,1836788,0
2011-05-20,42.007,42.071,41.482,41.74,2826117,0
2011-05-23,41.161,41.608,41.099,41.14,2361251,0
2011-05-24,41.238,41.433,41.107,41.258,1674406,0
2011-05-25,41.218,41.811,41.107,41.593,2169897,0
2011-05-26,41.495,42.199,41.328,42.136,2616781,0
2011-05-27,42.337,42.357,41.902,42.212,1816417,0
2011-05-31,42.483,43.088,42.295,43.068,4714786,0
2011-06-01,42.923,42.965,41.572,41.628,3757745,0
2011-06-02,41.725,41.955,41.224,41.294,2781083,0
2011-06-03,40.803,42.273,40.803,41.937,3416144,0
2011-06-06,41.843,42.179,41.579,41.661,2543211,0
2011-06-07,41.91,42.707,41.768,42.33,2975150,0
2011-06-08,42.191,42.819,42.119,42.476,2656360,0
2011-06-09,42.504,42.589,41.851,42.168,3148172,0
2011-06-10,41.985,42.092,41.112,41.244,4030662,0
2011-06-13,41.313,41.707,41.089,41.287,2994612,0
2011-06-14,41.721,41.798,41.327,41.496,2820330,0
2011-06-15,41.237,41.474,40.724,41.153,3706410,0
2011-06-16,41.349,41.51,40.429,41.257,4308897,0
2011-06-17,41.602,41.761,41.146,41.391,3739397,0
2011-06-20,41.216,42.05,41.216,41.782,2356535,0
2011-06-21,41.946,42.022,41.74,41.97,2493672,0
2011-06-22,41.902,42.37,41.721,41.746,2360539,0
2011-06-23,41.153,41.271,40.581,40.957,4384363,0
2011-06-24,40.965,41.237,40.684,40.887,3029220,0
2011-06-27,40.872,41.294,40.872,41.13,1755643,0
2011-06-28,41.257,41.656,40.971,41.656,2300811,0
2011-06-29,41.832,42.228,41.524,42.035,2692669,0
2011-06-30,42.195,42.311,42.009,42.037,2357499,0
2011-07-01,42.124,43.107,42.05,42.98,3234198,0
2011-07-05,43.137,43.421,42.681,43.169,3118241,0
2011-07-06,43.085,43.569,42.863,43.562,2516828,0
2011-07-07,43.87,44.075,43.71,44.009,2762484,0
2011-07-08,43.513,44.053,43.31,44.018,2840444,0
2011-07-11,43.443,43.717,43.051,43.457,3438571,0
2011-07-12,43.233,44.402,43.233,43.663,3047362,0
2011-07-13,43.877,43.884,43.023,43.099,3293576,0
2011-07-14,43.169,43.264,42.483,42.744,2958796,0
2011-07-15,42.931,43.332,42.744,43.264,3210823,0
2011-07-18,43.144,43.248,42.771,43.085,2612587,0
2011-07-19,43.368,43.605,42.96,43.548,3347022,0
2011-07-20,43.569,43.975,43.36,43.884,3064911,0
2011-07-21,44.425,44.5,43.99,44.188,3467329,0
2011-07-22,44.292,44.739,44.075,44.614,2353111,0
2011-07-25,44.614,44.656,44.003,44.181,2668222,0
2011-07-26,44.208,44.632,43.963,44.491,2820002,0
2011-07-27,44.22,44.433,43.758,43.78,4539291,0
2011-07-28,43.665,43.701,42.799,43.237,4739422,0
2011-07-29,42.871,43.47,42.674,43.307,3727712,0
2011-08-01,43.751,43.808,42.751,43.023,3468164,0
2011-08-02,42.722,42.941,42.038,42.038,5376707,0
2011-08-03,41.992,42.092,41.062,41.844,6964101,0
2011-08-04,41.306,41.688,40.022,40.074,7249979,0
2011-08-05,40.605,40.647,38.637,38.994,8962019,0
2011-08-08,38.099,38.447,36.381,36.395,6910738,0
2011-08-09,36.954,40.142,36.431,40.123,8738548,0
2011-08-10,39.262,41.112,38.737,39.24,8773419,0
2011-08-11,39.317,41.964,39.086,41.187,6496309,0
2011-08-12,41.51,42.311,40.999,41.369,4769080,0
2011-08-15,41.671,42.736,41.51,42.58,5871249,0
2011-08-16,42.251,42.953,42.05,42.792,6203188,0
2011-08-17,42.988,43.197,42.132,42.428,3246024,0
2011-08-18,41.467,41.467,39.858,40.311,7688365,0
2011-08-19,39.641,40.803,39.463,39.573,4706679,0
2011-08-22,40.39,40.4,39.098,39.611,3991902,0
2011-08-23,39.626,40.586,39.338,40.573,3273132,0
2011-08-24,40.461,41.362,40.25,41.355,2945078,0
2011-08-25,41.615,42.035,40.109,40.586,3867853,0
2011-08-26,40.199,41.192,39.32,41.087,3146595,0
2011-08-29,41.663,42.197,41.426,42.147,2340927,0
2011-08-30,42.357,42.617,41.406,42.377,3180068,0
2011-08-31,42.651,43.042,42.25,42.865,3622756,0
2011-09-01,42.756,43.085,42.236,42.408,3170210,0
2011-09-02,41.691,42.473,41.426,41.832,3120303,0
2011-09-06,40.65,41.974,40.536,41.638,3006706,0
2011-09-07,42.32,43.039,41.504,43.012,2639160,0
2011-09-08,42.835,43.49,42.524,43.208,2999748,0
2011-09-09,42.682,43.039,41.688,41.904,3601122,0
2011-09-12,41.2,42.089,41.081,42.074,3103002,0
2011-09-13,42.202,42.308,41.631,41.904,3574486,0
2011-09-14,42.033,42.089,40.798,41.185,4561535,0
2011-09-15,41.649,41.748,40.75,41.087,4438761,0
2011-09-16,40.968,41.433,40.424,40.728,6126904,0
2011-09-19,40.029,40.402,39.67,39.968,3560490,0
2011-09-20,40.142,40.222,39.212,39.227,4099536,0
2011-09-21,39.235,39.452,36.704,36.874,6771715,0
2011-09-22,35.789,36.556,35.497,36.17,6580620,0
2011-09-23,36.09,37.544,35.984,37.437,6256283,0
2011-09-26,37.874,37.925,36.74,37.584,4037672,0
2011-09-27,38.317,38.368,37.423,37.642,3895936,0
2011-09-28,37.642,38.106,37.037,37.15,5083298,0
2011-09-29,37.966,38.025,37.126,37.763,3902739,0
2011-09-30,37.254,37.703,36.543,36.551,3853882,0
2011-10-03,36.311,36.846,34.964,34.992,4409296,0
2011-10-04,34.802,36.897,34.146,36.796,4722686,0
2011-10-05,36.754,36.796,34.379,36.431,4383566,0
2011-10-06,36.105,37.719,36.028,37.678,4372917,0
2011-10-07,37.719,37.896,36.586,36.636,4141269,0
2011-10-10,37.298,38.522,37.204,38.489,3312365,0
2011-10-11,38.542,38.707,37.126,37.283,2501791,0
2011-10-12,37.536,38.46,37.304,38.017,3320461,0
2011-10-13,37.552,38.099,36.988,37.776,2639617,0
2011-10-14,38.348,39.031,38.071,38.98,2969010,0
2011-10-17,37.664,38.509,37.417,37.591,5247757,0
2011-10-18,37.698,39.058,37.451,38.897,3177543,0
2011-10-19,38.89,39.347,38.31,38.437,2841218,0
2011-10-20,38.39,38.677,37.693,38.474,2897502,0
2011-10-21,38.958,40.059,38.924,39.953,3235345,0
2011-10-24,39.953,40.707,39.784,40.27,4463486,0
2011-10-25,39.909,40.095,39.305,39.728,4104944,0
2011-10-26,40.229,40.342,39.354,40.171,3351776,0
2011-10-27,41.784,42.503,40.707,42.249,4052809,0
2011-10-28,42.249,42.249,41.016,41.398,3956505,0
2011-10-31,41.742,41.742,40.484,41.349,3595282,0
2011-11-01,39.84,40.514,39.452,39.546,5123151,0
2011-11-02,40.25,41.06,40.123,41.002,3957374,0
2011-11-03,41.161,41.651,40.181,41.533,3712173,0
2011-11-04,41.182,41.304,40.612,41.197,3276019,0
2011-11-07,41.341,41.869,40.841,41.49,2082239,0
2011-11-08,41.694,41.89,40.614,41.83,2079654,0
2011-11-09,41.213,41.311,39.902,40.009,3084846,0
2011-11-10,40.406,40.702,40.022,40.372,3352049,0
2011-11-11,40.918,41.656,40.614,41.595,2669481,0
2011-11-14,41.257,41.518,40.536,40.702,2702256,0
2011-11-15,40.509,41.566,40.41,41.398,2409573,0
2011-11-16,40.87,40.968,39.87,39.916,4136338,0
2011-11-17,39.736,39.84,38.064,38.302,4699848,0
2011-11-18,38.558,38.714,37.987,38.542,4026980,0
2011-11-21,37.966,38.255,37.678,38.057,3924628,0
2011-11-22,37.925,38.317,37.825,37.919,1919016,0
2011-11-23,37.584,37.584,36.852,37.037,2680625,0
2011-11-25,36.877,37.923,36.711,37.082,1231382,0
2011-11-28,38.325,38.411,37.064,37.409,3350360,0
2011-11-29,37.591,37.649,36.917,37.275,3302271,0
2011-11-30,38.429,39.048,37.976,38.884,5983035,0
2011-12-01,38.692,38.699,37.838,38.144,3943878,0
2011-12-02,38.508,39.04,38.17,38.231,2200091,0
2011-12-05,38.848,38.874,37.508,37.845,3726157,0
2011-12-06,37.866,38,37.496,37.737,2472304,0
2011-12-07,37.601,38.471,37.352,38.342,3641479,0
2011-12-08,38.231,38.249,37.594,37.722,4261499,0
2011-12-09,37.707,38.548,37.688,38.335,3097986,0
2011-12-12,37.872,37.965,37.304,37.83,3281626,0
2011-12-13,38.016,38.615,37.631,37.842,3586986,0
2011-12-14,37.73,38.949,37.587,38.556,4315976,0
2011-12-15,39.005,39.547,38.842,39.419,3179498,0
2011-12-16,39.732,40.526,39.625,39.768,4235088,0
2011-12-19,39.966,40.066,39.419,39.474,2889393,0
2011-12-20,40.123,40.777,39.937,40.649,2787204,0
2011-12-21,40.756,40.777,40.009,40.257,2552190,0
2011-12-22,40.421,41.292,40.323,40.978,3327032,0
2011-12-23,41.197,41.213,40.686,40.919,1582191,0
2011-12-27,40.771,41.247,40.519,41.049,1303894,0
2011-12-28,40.872,40.971,40.291,40.379,1939264,0
2011-12-29,40.428,40.777,40.329,40.679,1800691,0
2011-12-30,40.754,41.092,40.584,40.604,1787635,0
2012-01-03,41.133,41.56,40.165,40.3,3904338,0
2012-01-04,40.101,40.181,39.815,39.981,3378292,0
2012-01-05,39.908,40.315,39.753,40.123,2646756,0
2012-01-06,40.172,40.271,39.618,39.655,3206881,0
2012-01-09,39.588,39.746,39.084,39.16,2484079,0
2012-01-10,39.64,39.655,39.234,39.297,3338845,0
2012-01-11,39.24,39.368,39.046,39.197,3610608,0
2012-01-12,39.061,39.197,38.456,38.501,3114335,0
2012-01-13,38.357,39.254,38.137,39.16,5256287,0
2012-01-17,39.732,39.908,39.432,39.572,4531405,0
2012-01-18,39.679,39.996,39.547,39.793,4114319,0
2012-01-19,39.838,39.93,39.496,39.525,4374596,0
2012-01-20,39.519,39.831,39.19,39.709,3594455,0
2012-01-23,39.533,40.287,39.439,40.201,3025704,0
2012-01-24,39.93,40.353,39.823,40.3,3689934,0
2012-01-25,40.142,41.432,40.087,41.39,3084004,0
2012-01-26,41.888,42.501,41.659,42.189,5025991,0
2012-01-27,42.095,42.522,41.873,42.458,3004007,0
2012-01-30,41.981,42.235,41.773,42.225,3032091,0
2012-01-31,42.387,42.616,42.128,42.402,4389743,0
2012-02-01,42.721,43.062,42.331,42.736,2896379,0
2012-02-02,41.56,42.565,40.964,42.507,3796075,0
2012-02-03,42.793,43.128,42.642,42.899,3341689,0
2012-02-06,42.658,42.893,42.424,42.558,2204325,0
2012-02-07,42.311,42.628,42.242,42.452,2963612,0
2012-02-08,42.364,42.552,41.987,42.364,4321995,0
2012-02-09,42.351,42.364,41.674,41.766,1615824,0
2012-02-10,41.426,41.873,41.326,41.718,1983167,0
2012-02-13,42.024,42.122,41.76,41.947,1260951,0
2012-02-14,41.832,41.837,40.971,41.133,2438698,0
2012-02-15,41.269,41.304,40.799,41.099,3050201,0
2012-02-16,41.049,41.453,41.027,41.453,2248437,0
2012-02-17,41.82,41.82,41.176,41.659,2251124,0
2012-02-21,41.659,41.752,40.828,40.971,2321615,0
2012-02-22,40.926,41.182,40.519,40.519,2240667,0
2012-02-23,40.587,41.033,40.582,41.012,2189110,0
2012-02-24,41.133,41.426,40.872,41.341,1962977,0
2012-02-27,40.999,41.311,40.628,41.092,1772614,0
2012-02-28,41.149,41.354,40.498,40.606,1921822,0
2012-02-29,40.748,41.008,40.389,40.502,2371465,0
2012-03-01,40.444,40.942,40.436,40.877,1904674,0
2012-03-02,40.876,41.206,40.811,41.055,1338385,0
2012-03-05,41.069,41.76,40.877,41.745,1778514,0
2012-03-06,41.47,41.825,41.377,41.499,2629655,0
2012-03-07,41.585,41.656,41.12,41.542,5595962,0
2012-03-08,41.901,41.901,41.183,41.456,2417641,0
2012-03-09,41.47,42.303,41.448,42.227,3311526,0
2012-03-12,42.296,42.668,42.202,42.379,2546919,0
2012-03-13,42.645,43.34,42.474,43.302,3338058,0
2012-03-14,43.347,43.384,42.739,43.032,2434868,0
2012-03-15,43.018,43.018,42.224,42.402,3714838,0
2012-03-16,42.364,42.831,42.288,42.7,3821557,0
2012-03-19,42.731,43.728,42.522,43.454,3363298,0
2012-03-20,43.074,43.447,43.039,43.281,2031862,0
2012-03-21,43.454,43.454,43.102,43.216,2169003,0
2012-03-22,43.032,43.032,42.28,42.602,2392937,0
2012-03-23,42.675,43.362,42.63,43.068,2334581,0
2012-03-26,43.506,43.64,43.31,43.64,2367180,0
2012-03-27,43.739,43.87,43.506,43.534,2387744,0
2012-03-28,43.447,43.633,43.148,43.526,2946436,0
2012-03-29,43.232,43.984,43.024,43.905,2785823,0
2012-03-30,44.249,44.958,44.127,44.836,4377897,0
2012-04-02,44.728,44.92,44.55,44.8,2733658,0
2012-04-03,44.829,44.965,44.45,44.628,2097132,0
2012-04-04,44.429,44.506,44.041,44.186,2177425,0
2012-04-05,44.12,44.228,43.912,43.962,1316773,0
2012-04-09,43.469,43.676,43.053,43.39,2034272,0
2012-04-10,43.512,43.568,42.234,42.445,3355382,0
2012-04-11,42.815,42.967,42.588,42.831,2483621,0
2012-04-12,42.974,43.34,42.838,43.333,2712823,0
2012-04-13,43.275,43.949,43.102,43.568,2170611,0
2012-04-16,43.841,44.686,43.805,44.398,2543494,0
2012-04-17,44.621,44.621,44.085,44.362,2080435,0
2012-04-18,44.091,44.341,43.97,44.085,1566763,0
2012-04-19,44.085,44.3,43.912,44.098,3310764,0
2012-04-20,44.179,44.635,44.147,44.471,2791026,0
2012-04-23,44.205,44.422,43.912,43.955,3391519,0
2012-04-24,44.091,44.752,44.027,44.714,2654020,0
2012-04-25,44.927,44.942,44.592,44.886,2688186,0
2012-04-26,44.621,44.635,43.447,44.142,4107116,0
2012-04-27,43.949,44.219,43.777,44.085,2766687,0
2012-04-30,44.019,44.106,43.62,43.991,2581773,0
2012-05-01,44.041,45.028,43.934,44.807,2098254,0
2012-05-02,44.55,44.914,44.307,44.807,1572411,0
2012-05-03,44.821,45.028,44.692,44.743,2686852,0
2012-05-04,44.65,44.979,44.492,44.886,3472357,0
2012-05-07,44.792,45.709,44.621,45.589,2671127,0
2012-05-08,45.208,45.451,45.086,45.409,2675813,0
2012-05-09,44.958,45.574,44.958,45.201,2614177,0
2012-05-10,45.508,45.589,44.935,45.173,2109260,0
2012-05-11,44.914,45.475,44.814,45.367,2255934,0
2012-05-14,44.927,45.409,44.8,44.914,3016462,0
2012-05-15,44.914,45.064,44.462,44.635,2374910,0
2012-05-16,44.714,44.836,44.012,44.199,2336034,0
2012-05-17,44.113,44.234,43.269,43.269,5287130,0
2012-05-18,43.469,43.862,43.061,43.211,3255289,0
2012-05-21,43.288,44.27,43.269,44.199,2700112,0
2012-05-22,44.3,44.635,44.134,44.362,2069747,0
2012-05-23,44.163,44.436,43.747,44.371,2237216,0
2012-05-24,44.362,44.814,43.955,44.45,1172929,0
2012-05-25,44.665,44.814,44.098,44.134,4012721,0
2012-05-29,44.362,44.901,44.362,44.772,2788417,0
2012-05-30,44.205,44.315,43.355,43.369,4162111,0
2012-05-31,43.469,44.062,43.088,43.747,6032826,0
2012-06-01,42.9,43.295,42.626,42.672,4005103,0
2012-06-04,42.802,42.809,42.016,42.28,3053183,0
2012-06-05,42.06,43.52,42.008,43.263,2971836,0
2012-06-06,43.715,44.253,43.281,44.197,4085776,0
2012-06-07,44.441,44.752,43.614,43.742,2546407,0
2012-06-08,43.541,44.325,43.541,44.32,1862933,0
2012-06-11,44.635,44.665,43.39,43.461,2715865,0
2012-06-12,43.621,43.7,43.052,43.658,2462441,0
2012-06-13,43.224,43.917,43.224,43.507,2725560,0
2012-06-14,43.54,44.462,43.469,44.335,2224803,0
2012-06-15,44.544,44.585,43.988,44.34,2688818,0
2012-06-18,44.145,44.759,44.024,44.34,2223865,0
2012-06-19,44.498,44.606,44.039,44.261,2630109,0
2012-06-20,44.392,44.47,43.528,43.829,2928315,0
2012-06-21,44.145,44.197,42.735,42.814,3379320,0
2012-06-22,43.059,43.125,42.44,42.72,6800660,0
2012-06-25,42.267,42.893,42.236,42.836,3125473,0
2012-06-26,42.873,43.044,42.583,42.851,3353621,0
2012-06-27,42.873,42.965,42.563,42.836,1960626,0
2012-06-28,42.626,43.599,42.447,43.576,2183804,0
2012-06-29,44.313,44.922,44.053,44.896,3332878,0
2012-07-02,45.242,45.325,44.621,45.312,2597954,0
2012-07-03,45.132,45.722,45.075,45.686,1502066,0
2012-07-05,45.529,45.715,45.16,45.334,1347574,0
2012-07-06,44.888,45.615,44.802,45.506,1462529,0
2012-07-09,45.486,45.68,45.284,45.68,1615268,0
2012-07-10,45.68,46.348,44.793,45.031,1905843,0
2012-07-11,44.996,45.486,44.837,45.376,2613228,0
2012-07-12,45.132,46.068,44.953,45.817,2288515,0
2012-07-13,45.905,46.709,45.875,46.624,2131402,0
2012-07-16,46.644,46.778,46.343,46.664,1456252,0
2012-07-17,46.855,47.315,46.443,47.135,2392664,0
2012-07-18,46.91,47.112,46.543,46.758,2306386,0
2012-07-19,46.772,47.105,45.946,46.465,2700446,0
2012-07-20,46.09,46.543,45.916,46.141,2939278,0
2012-07-23,45.634,46.198,45.536,46.039,2090274,0
2012-07-24,46.011,46.149,45.249,45.686,1992528,0
2012-07-25,45.916,46.061,45.319,45.708,1677269,0
2012-07-26,46.257,46.394,44.721,45.299,3438447,0
2012-07-27,45.544,45.642,45.067,45.341,2581450,0
2012-07-30,45.371,45.729,45.262,45.595,2180254,0
2012-07-31,45.564,45.759,45.506,45.58,2715296,0
2012-08-01,45.621,45.951,44.996,44.996,1973082,0
2012-08-02,44.715,45.249,44.579,45.204,1976632,0
2012-08-03,45.55,45.667,45.053,45.147,1382809,0
2012-08-06,45.325,45.364,44.844,44.888,1120348,0
2012-08-07,44.98,45.017,44.191,44.211,1606995,0
2012-08-08,43.93,44.083,43.592,43.793,1937489,0
2012-08-09,43.692,43.924,43.325,43.376,2340645,0
2012-08-10,43.355,43.448,43.14,43.34,2805811,0
2012-08-13,43.288,43.49,42.972,43.023,2313386,0
2012-08-14,43.087,43.224,42.597,42.705,2126163,0
2012-08-15,42.641,42.979,42.591,42.881,1657022,0
2012-08-16,42.82,43.017,42.483,43.017,2944710,0
2012-08-17,43.419,43.425,43.059,43.317,2562319,0
2012-08-20,43.204,43.425,42.958,43.275,1975284,0
2012-08-21,43.31,43.499,43.074,43.425,1579406,0
2012-08-22,43.288,43.902,42.873,43.866,2746211,0
2012-08-23,43.742,44.353,43.57,44.111,2814254,0
2012-08-24,43.893,43.945,43.224,43.785,2534904,0
2012-08-27,43.835,44.152,43.599,43.938,2496625,0
2012-08-28,43.844,44.183,43.621,44.001,1536910,0
2012-08-29,43.952,44.087,43.835,43.857,1057173,0
2012-08-30,43.663,43.852,43.528,43.642,1464582,0
2012-08-31,43.785,43.785,43.224,43.483,2932700,0
2012-09-04,43.549,43.685,43.224,43.628,1690450,0
2012-09-05,43.715,43.757,43.16,43.433,1555457,0
2012-09-06,43.692,43.844,43.483,43.715,2036113,0
2012-09-07,44.024,44.253,43.599,43.599,2570657,0
2012-09-10,43.642,43.642,42.807,42.807,3077954,0
2012-09-11,42.965,43.188,42.526,42.735,2490135,0
2012-09-12,42.836,42.858,42.475,42.657,2451620,0
2012-09-13,42.686,43.455,42.542,43.325,2985546,0
2012-09-14,43.549,43.93,43.231,43.362,3100176,0
2012-09-17,43.281,43.628,43.281,43.37,1518621,0
2012-09-18,43.216,43.592,42.793,43.031,1874963,0
2012-09-19,42.919,43.281,42.623,42.797,2041525,0
2012-09-20,42.616,42.63,41.603,41.666,3439497,0
2012-09-21,41.768,41.768,41.449,41.581,4074484,0
2012-09-24,41.226,42.08,41.096,41.807,2477308,0
2012-09-25,41.854,41.943,41.241,41.262,2435563,0
2012-09-26,41.175,41.869,41.175,41.544,2295260,0
2012-09-27,41.617,42.435,41.464,41.807,3534190,0
2012-09-28,41.595,41.839,41.464,41.651,2277187,0
2012-10-01,41.725,41.847,40.907,41.421,2200205,0
2012-10-02,41.573,41.666,41.045,41.651,2215312,0
2012-10-03,41.639,41.97,41.255,41.363,1620530,0
2012-10-04,41.536,41.632,40.82,40.893,2802356,0
2012-10-05,41.073,41.464,40.913,41.182,2188603,0
2012-10-08,41.154,41.189,40.705,40.835,1614580,0
2012-10-09,40.872,41.023,40.421,40.428,2347012,0
2012-10-10,40.495,40.828,40.297,40.791,2021428,0
2012-10-11,40.994,41.122,40.631,40.684,2761544,0
2012-10-12,40.732,41.219,40.46,40.56,2153895,0
2012-10-15,40.637,40.762,40.371,40.699,1875927,0
2012-10-16,40.812,41.008,40.699,40.812,1711774,0
2012-10-17,41.327,41.327,40.637,40.828,2745303,0
2012-10-18,40.82,41.644,40.762,41.617,1322327,0
2012-10-19,41.632,42.08,41.233,41.363,2372688,0
2012-10-22,40.754,41.117,40.5,40.769,2131570,0
2012-10-23,40.437,40.921,40.285,40.754,1643309,0
2012-10-24,40.893,41.008,40.398,40.631,1717279,0
2012-10-25,41.219,41.305,40.406,40.85,2060860,0
2012-10-26,40.85,40.899,40.235,40.59,1794813,0
2012-10-31,41.122,41.651,40.661,41.566,2537430,0
2012-11-01,41.443,42.102,41.319,42.102,3504108,0
2012-11-02,42.342,43.159,42.153,42.791,3592087,0
2012-11-05,42.587,42.607,42.095,42.399,2315685,0
2012-11-06,42.399,42.607,41.956,42.421,2502260,0
2012-11-07,42.326,42.428,41.951,41.992,2515738,0
2012-11-08,41.861,42.102,41.363,41.363,1590846,0
2012-11-09,41.226,41.508,40.994,41.023,2310374,0
2012-11-12,41.13,41.146,40.584,40.762,1812388,0
2012-11-13,40.552,40.798,40.46,40.514,1579959,0
2012-11-14,40.646,40.646,39.321,39.466,2585585,0
2012-11-15,39.349,39.604,39.09,39.3,2642714,0
2012-11-16,39.425,39.604,38.88,39.321,2892327,0
2012-11-19,39.664,39.997,39.473,39.604,1732233,0
2012-11-20,39.588,39.588,39.148,39.532,2357962,0
2012-11-21,39.349,39.619,39.045,39.142,1469580,0
2012-11-23,39.416,39.473,39.103,39.431,621160,0
2012-11-26,39.168,39.813,38.98,39.409,2066485,0
2012-11-27,38.736,41.038,38.553,40.002,7524337,0
2012-11-28,39.648,40.045,39.242,39.951,4440532,0
2012-11-29,40.392,40.617,39.907,40.364,25063162,0
2012-11-30,40.5,40.529,39.873,40.19,5539083,0
2012-12-03,40.371,40.453,39.858,39.974,3462898,0
2012-12-04,40.067,40.184,39.798,39.805,3479669,0
2012-12-05,40.045,40.045,39.343,39.409,3799114,0
2012-12-06,39.473,40.228,39.409,40.228,4758312,0
2012-12-07,40.097,40.352,39.756,39.901,2979179,0
2012-12-10,39.756,40.168,39.751,39.887,2360255,0
2012-12-11,40.002,40.067,39.656,39.821,2437321,0
2012-12-12,39.907,40.276,39.67,40.089,2783207,0
2012-12-13,40.01,40.328,39.751,39.913,2182320,0
2012-12-14,39.936,40.242,39.913,40.176,1948983,0
2012-12-17,40.336,40.483,39.936,40.352,2501471,0
2012-12-18,40.378,40.719,40.322,40.712,2656649,0
2012-12-19,40.789,40.927,40.648,40.67,2459973,0
2012-12-20,40.648,41.486,40.522,41.486,2694871,0
2012-12-21,40.854,41.831,40.854,41.566,6094803,0
2012-12-24,41.552,41.778,41.31,41.618,1001452,0
2012-12-26,41.693,41.714,41,41.156,2544420,0
2012-12-27,41.199,41.508,41.008,41.434,1658077,0
2012-12-28,41.258,41.64,41.031,41.046,1340793,0
2012-12-31,41.016,41.61,40.934,41.61,1766558,0
2013-01-02,42.168,42.315,41.61,41.858,1800877,0
2013-01-03,41.912,42.206,41.693,42.036,1850273,0
2013-01-04,42.06,42.711,41.826,42.023,2159202,0
2013-01-07,42.052,42.405,41.757,42.339,1593607,0
2013-01-08,42.52,42.734,42.315,42.49,1775822,0
2013-01-09,42.602,42.734,42.389,42.587,1605640,0
2013-01-10,42.742,42.859,42.513,42.859,1416708,0
2013-01-11,42.918,42.918,42.373,42.695,1287196,0
2013-01-14,42.695,43.036,42.646,42.895,1156770,0
2013-01-15,42.82,43.174,42.677,43.131,1528291,0
2013-01-16,43.05,43.159,42.771,43.013,1543132,0
2013-01-17,43.115,43.181,42.902,42.932,1529166,0
2013-01-18,42.925,43.107,42.742,42.889,2880207,0
2013-01-22,42.836,42.962,42.793,42.962,1985197,0
2013-01-23,42.851,43.064,42.75,42.875,1400522,0
2013-01-24,42.948,43.028,42.389,42.565,2356338,0
2013-01-25,42.689,42.939,42.498,42.654,1750458,0
2013-01-28,42.954,42.954,42.528,42.695,2117574,0
2013-01-29,42.623,42.918,42.351,42.405,2943672,0
2013-01-30,42.412,42.544,41.881,41.904,2498646,0
2013-01-31,41.858,41.897,40.632,40.67,5140630,0
2013-02-01,40.897,41.124,39.912,40.186,5978556,0
2013-02-04,40.231,40.42,39.789,39.989,3427124,0
2013-02-05,39.989,40.129,39.386,39.769,5222688,0
2013-02-06,39.92,41.082,39.775,40.553,4970065,0
2013-02-07,40.5,40.553,39.872,40.252,3500267,0
2013-02-08,40.428,41.104,40.428,40.707,4467304,0
2013-02-11,40.707,41.618,40.694,41.456,5234786,0
2013-02-12,41.508,42.233,41.376,42.214,3912077,0
2013-02-13,42.176,42.397,42.015,42.331,2830633,0
2013-02-14,42.154,42.528,42.154,42.264,2704266,0
2013-02-15,42.296,42.351,42.015,42.227,4844569,0
2013-02-19,42.296,42.587,42.066,42.279,2091187,0
2013-02-20,42.288,42.661,42.131,42.176,2215863,0
2013-02-21,42.073,42.198,41.66,41.934,2288920,0
2013-02-22,42.052,42.206,41.928,42.007,1983866,0
2013-02-25,42.138,42.154,41.097,41.119,2843863,0
2013-02-26,41.28,41.53,40.847,41.119,2111040,0
2013-02-27,41.023,41.31,40.949,41.112,1710430,0
2013-02-28,41.119,41.25,40.396,40.412,5573182,0
2013-03-01,40.405,40.774,40.231,40.632,3096212,0
2013-03-04,40.508,41,40.487,40.861,2268911,0
2013-03-05,40.883,41.362,40.758,41.222,2235199,0
2013-03-06,41.382,41.47,40.973,41.382,1977878,0
2013-03-07,41.295,41.508,40.46,40.562,3635365,0
2013-03-08,40.604,40.604,40.016,40.333,3050452,0
2013-03-11,40.325,40.363,40.023,40.252,1995593,0
2013-03-12,40.224,40.467,39.981,40.377,3390282,0
2013-03-13,40.467,40.817,40.217,40.722,3307547,0
2013-03-14,40.826,41.523,40.632,41.406,3384880,0
2013-03-15,41.191,41.39,41.061,41.183,3405781,0
2013-03-18,40.943,41.376,40.604,40.817,2828781,0
2013-03-19,40.84,40.906,40.099,40.42,2360328,0
2013-03-20,40.404,40.709,40.294,40.612,1893617,0
2013-03-21,40.391,40.821,40.215,40.23,1964586,0
2013-03-22,40.243,40.509,40.097,40.428,2391143,0
2013-03-25,40.468,40.798,40.302,40.65,2651300,0
2013-03-26,40.739,41.116,40.731,40.969,2873076,0
2013-03-27,40.947,40.947,40.656,40.723,1733394,0
2013-03-28,40.747,40.916,40.488,40.723,2761558,0
2013-04-01,40.656,41.086,40.46,41.086,1783649,0
2013-04-02,41.288,41.5,41.028,41.071,2771149,0
2013-04-03,41.288,41.442,41.08,41.367,1596076,0
2013-04-04,41.517,42.603,41.457,42.545,2529053,0
2013-04-05,42.27,43.039,42.167,42.809,2855432,0
2013-04-08,42.758,43.113,42.603,42.906,2444604,0
2013-04-09,42.952,43.328,42.64,43.129,1969229,0
2013-04-10,43.121,43.264,42.928,43.159,1626998,0
2013-04-11,43.215,43.949,43.121,43.654,3174798,0
2013-04-12,43.735,43.741,43.328,43.705,2028954,0
2013-04-15,43.402,43.705,42.803,42.824,2136206,0
2013-04-16,42.979,43.387,42.728,43.289,2161316,0
2013-04-17,42.921,43.003,42.351,42.656,2382136,0
2013-04-18,42.618,43.138,42.499,42.782,2439406,0
2013-04-19,42.958,43.097,42.485,42.878,2252243,0
2013-04-22,42.921,43.018,42.545,42.603,1610375,0
2013-04-23,42.796,42.952,42.388,42.697,2002878,0
2013-04-24,42.789,43.039,42.521,42.672,1907864,0
2013-04-25,42.624,42.728,42.212,42.309,2438150,0
2013-04-26,42.364,42.433,41.73,41.87,2897183,0
2013-04-29,42.071,42.372,41.702,42.315,1585167,0
2013-04-30,42.286,42.943,42.152,42.943,2924747,0
2013-05-01,42.663,43.275,41.834,42.086,3170471,0
2013-05-02,42.205,42.447,41.737,41.884,2107960,0
2013-05-03,42.011,42.056,41.346,41.434,3004164,0
2013-05-06,41.367,41.702,41.352,41.635,2206257,0
2013-05-07,41.663,42.418,41.531,42.321,2205026,0
2013-05-08,42.231,42.737,42.205,42.553,2130277,0
2013-05-09,42.624,42.633,42.182,42.338,2604070,0
2013-05-10,42.433,42.686,42.167,42.686,1678924,0
2013-05-13,42.589,43.469,42.455,43.437,3700055,0
2013-05-14,43.35,44.03,43.35,43.8,5729051,0
2013-05-15,43.837,43.964,43.639,43.756,4242424,0
2013-05-16,43.624,44.378,43.603,44.088,2352486,0
2013-05-17,44.076,44.251,43.749,44.076,3376882,0
2013-05-20,44.06,44.571,43.942,44.511,2973453,0
2013-05-21,44.533,45.097,44.453,44.932,3838680,0
2013-05-22,44.896,45.08,43.446,43.735,4003340,0
2013-05-23,43.203,44.614,42.935,44.511,14580833,0
2013-05-24,44.354,44.66,43.927,44.599,3555886,0
2013-05-28,44.977,45.044,43.749,43.942,4829706,0
2013-05-29,43.663,43.713,42.506,43.297,5799098,0
2013-05-30,43.289,43.328,42.351,42.47,3819995,0
2013-05-31,42.32,42.846,41.728,41.829,5757549,0
2013-06-03,41.847,42.58,41.494,42.338,4901222,0
2013-06-04,42.411,42.589,41.981,42.262,4069307,0
2013-06-05,42.27,42.521,41.893,41.959,2919957,0
2013-06-06,41.862,42.191,41.42,41.916,2529633,0
2013-06-07,42.071,42.129,41.213,41.932,3137121,0
2013-06-10,41.932,42.077,41.346,41.448,2919829,0
2013-06-11,41.146,41.288,40.697,40.768,2474393,0
2013-06-12,40.991,40.991,40.385,40.496,2716041,0
2013-06-13,40.404,41.839,40.385,41.744,2288779,0
2013-06-14,41.79,42.197,41.397,41.671,1893538,0
2013-06-17,41.938,42.092,41.397,41.723,2439329,0
2013-06-18,41.759,42.191,41.494,41.87,2179725,0
2013-06-19,41.834,42.027,40.475,40.68,2530487,0
2013-06-20,40.487,40.487,39.273,39.423,3010442,0
2013-06-21,39.8,41.231,39.756,40.776,5143945,0
2013-06-24,40.249,42.186,39.838,41.418,4939129,0
2013-06-25,41.588,42.186,41.268,42.022,3989197,0
2013-06-26,42.186,42.751,42.156,42.655,3572095,0
2013-06-27,42.945,43.809,42.841,43.526,4100560,0
2013-06-28,43.421,43.756,43.174,43.26,4823251,0
2013-07-01,43.467,43.735,42.758,42.825,3264992,0
2013-07-02,42.79,43.347,42.775,43.091,3676860,0
2013-07-03,42.885,43.116,42.291,42.797,1710034,0
2013-07-05,42.856,43.041,41.823,42.737,2064215,0
2013-07-08,42.856,43.198,42.623,42.728,1943269,0
2013-07-09,42.885,43.541,42.705,43.19,2081333,0
2013-07-10,43.1,43.19,42.617,43.147,2557951,0
2013-07-11,43.624,44.167,43.555,44.018,2613514,0
2013-07-12,44.032,44.159,43.519,43.681,1728621,0
2013-07-15,43.34,43.801,43.198,43.667,1137495,0
2013-07-16,43.667,44.167,43.548,43.764,2573162,0
2013-07-17,43.772,43.943,43.481,43.772,1518752,0
2013-07-18,43.704,44.256,43.638,44.025,1361077,0
2013-07-19,44.018,44.122,43.577,43.764,1974360,0
2013-07-22,43.756,44.002,43.57,43.847,1084279,0
2013-07-23,43.951,44.099,43.585,43.772,1213859,0
2013-07-24,43.785,43.847,42.558,42.797,2531967,0
2013-07-25,42.721,43.267,42.58,43.013,2124752,0
2013-07-26,42.936,43.295,42.678,43.279,984106,0
2013-07-29,43.287,43.421,42.945,43.049,1916308,0
2013-07-30,43.301,43.653,42.849,42.96,1996078,0
2013-07-31,42.686,42.915,41.038,41.723,4514347,0
2013-08-01,41.918,42.123,41.328,41.469,3107107,0
2013-08-02,41.292,41.723,40.889,40.942,2681301,0
2013-08-05,41.082,41.082,40.641,40.895,2229130,0
2013-08-06,40.791,41.12,40.584,40.785,2266316,0
2013-08-07,40.656,40.829,40.367,40.417,2209775,0
2013-08-08,40.604,40.604,40.166,40.426,2384132,0
2013-08-09,40.241,40.665,40.002,40.39,2185348,0
2013-08-12,40.234,40.307,39.495,39.838,1921110,0
2013-08-13,39.838,39.883,39.098,39.235,1962301,0
2013-08-14,39.16,39.414,38.995,39.166,1441410,0
2013-08-15,38.849,38.9,38.156,38.587,2431714,0
2013-08-16,38.527,38.618,37.678,37.752,5304357,0
2013-08-19,37.578,37.937,37.462,37.587,2598545,0
2013-08-20,37.722,38.46,37.693,38.235,2625046,0
2013-08-21,38.013,38.729,37.433,38.206,2964367,0
2013-08-22,38.281,38.737,37.864,38.631,2143546,0
2013-08-23,38.611,39.166,38.281,39.123,2509024,0
2013-08-26,39.166,39.735,39.132,39.423,2448925,0
2013-08-27,39.071,39.562,38.876,39.43,2201828,0
2013-08-28,39.347,39.347,38.638,38.819,1997220,0
2013-08-29,38.698,38.861,38.295,38.819,1437210,0
2013-08-30,38.929,39.152,38.579,38.66,2440579,0
2013-09-03,38.937,39.004,37.834,38.193,2194372,0
2013-09-04,38.305,38.974,37.998,38.743,2120130,0
2013-09-05,38.719,38.751,38.225,38.544,1660289,0
2013-09-06,38.854,39.67,38.854,39.515,2908370,0
2013-09-09,39.519,40.383,39.472,40.375,2909956,0
2013-09-10,40.397,40.589,40.212,40.525,1893591,0
2013-09-11,40.514,40.911,40.362,40.911,2294501,0
2013-09-12,40.895,41.151,40.641,40.769,1858319,0
2013-09-13,40.602,40.873,40.454,40.669,1854102,0
2013-09-16,41.239,41.462,40.584,40.837,2332079,0
2013-09-17,40.811,41.263,40.631,40.638,2177453,0
2013-09-18,40.73,42.448,40.477,42.089,4228036,0
2013-09-19,42.358,42.733,42.021,42.252,3267596,0
2013-09-20,42.397,42.492,41.838,42.096,7711391,0
2013-09-23,42.035,42.32,41.352,41.407,1539982,0
2013-09-24,41.458,41.57,40.678,40.737,2380466,0
2013-09-25,40.76,41.241,40.518,40.941,1720045,0
2013-09-26,40.917,41.187,40.76,41.022,1623243,0
2013-09-27,40.737,41.143,40.549,40.932,1336848,0
2013-09-30,40.694,41.241,40.03,40.198,2303439,0
2013-10-01,40.229,40.985,40.069,40.753,2868702,0
2013-10-02,40.596,40.971,40.093,40.583,2412369,0
2013-10-03,40.497,40.655,39.483,39.666,2757586,0
2013-10-04,39.619,39.86,39.154,39.492,1930774,0
2013-10-07,39.184,39.904,39.161,39.77,1794032,0
2013-10-08,39.701,39.748,39.116,39.154,1776671,0
2013-10-09,39.161,39.604,39.125,39.184,1460234,0
2013-10-10,39.432,40.189,39.275,40.174,2401992,0
2013-10-11,40.174,40.325,39.777,40.309,1686544,0
2013-10-14,40.062,40.356,39.942,40.242,1677903,0
2013-10-15,40.024,40.511,39.934,40.236,1674723,0
2013-10-16,40.461,41.135,40.325,41.098,2071662,0
2013-10-17,41.226,41.804,40.903,41.722,1963902,0
2013-10-18,42.066,42.066,41.3,41.428,1977552,0
2013-10-21,41.361,41.481,41.053,41.308,1924300,0
2013-10-22,41.443,41.966,41.339,41.623,2755737,0
2013-10-23,41.578,41.771,41.232,41.684,2022870,0
2013-10-24,41.578,41.578,40.229,40.385,4626310,0
2013-10-25,40.377,41.315,40.229,41.203,3205972,0
2013-10-28,41.27,41.323,40.332,40.798,2244714,0
2013-10-29,40.798,40.858,40.123,40.406,2050202,0
2013-10-30,40.406,40.602,39.724,39.882,2881246,0
2013-10-31,40.221,40.421,38.839,39.288,3904891,0
2013-11-01,39.355,39.74,39.267,39.693,2843474,0
2013-11-04,39.708,40.062,39.628,40.047,2310583,0
2013-11-05,39.942,40.062,39.372,39.439,1733415,0
2013-11-06,39.492,39.777,39.453,39.515,1596946,0
2013-11-07,39.558,39.628,39.26,39.355,2248864,0
2013-11-08,39.168,39.297,38.253,38.793,2258073,0
2013-11-11,38.785,39.028,38.681,38.755,1669602,0
2013-11-12,38.6,38.727,38.178,38.488,1686158,0
2013-11-13,38.411,38.689,38.217,38.681,2526390,0
2013-11-14,39.004,39.349,38.824,39.071,1921897,0
2013-11-15,38.996,39.147,38.396,38.553,2145134,0
2013-11-18,38.712,38.818,38.118,38.432,2254001,0
2013-11-19,38.336,38.426,38.08,38.305,1753860,0
2013-11-20,38.291,38.681,37.84,37.998,1340431,0
2013-11-21,38.014,38.262,37.87,38.143,1461962,0
2013-11-22,38.262,38.277,37.998,38.143,2758842,0
2013-11-25,38.418,38.418,37.744,37.969,1919819,0
2013-11-26,37.99,38.225,37.577,38.184,3318714,0
2013-11-27,38.253,39.093,38.201,39.028,4801338,0
2013-11-29,39.147,39.147,38.44,38.673,2220035,0
2013-12-02,38.495,38.9,38.432,38.763,5147476,0
2013-12-03,38.6,39.168,38.531,39.028,3243131,0
2013-12-04,38.697,40.392,38.6,39.716,8112986,0
2013-12-05,39.716,39.837,39.207,39.483,2538664,0
2013-12-06,39.74,40.01,39.445,39.89,2479893,0
2013-12-09,39.763,40.15,39.763,40.131,2473725,0
2013-12-10,40.123,40.558,39.973,40.518,4839924,0
2013-12-11,40.438,40.504,39.805,39.875,4380743,0
2013-12-12,39.763,40.143,39.349,39.355,3685077,0
2013-12-13,39.394,39.558,38.929,39.176,2693139,0
2013-12-16,39.229,39.312,38.937,38.952,2378868,0
2013-12-17,38.831,38.937,38.524,38.735,2598513,0
2013-12-18,38.793,39.402,38.184,39.394,3613613,0
2013-12-19,39.372,39.499,38.727,39.048,2187674,0
2013-12-20,38.86,39.108,38.751,38.989,3425853,0
2013-12-23,39.057,39.252,38.743,38.906,2273711,0
2013-12-24,38.946,39.257,38.906,39.143,1143839,0
2013-12-26,39.355,39.53,39.188,39.331,2303889,0
2013-12-27,39.347,39.491,39.112,39.392,1698020,0
2013-12-30,39.378,39.696,39.331,39.559,1665515,0
2013-12-31,39.53,39.752,39.302,39.416,2206066,0
2014-01-02,39.317,39.752,39.172,39.508,2001094,0
2014-01-03,39.565,39.971,39.444,39.841,1711042,0
2014-01-06,39.924,40.417,39.841,40.15,2055543,0
2014-01-07,40.244,40.401,40.1,40.222,1553103,0
2014-01-08,40.123,40.588,40.054,40.588,2683066,0
2014-01-09,40.738,40.798,40.289,40.608,2834739,0
2014-01-10,40.623,40.951,40.509,40.707,2783628,0
2014-01-13,40.515,40.753,40.36,40.442,2523291,0
2014-01-14,40.523,40.89,40.466,40.646,2390085,0
2014-01-15,40.853,40.988,40.73,40.868,2534513,0
2014-01-16,40.944,41.103,40.798,40.951,2210933,0
2014-01-17,40.988,41.087,40.746,40.912,2361036,0
2014-01-21,41.133,41.46,40.988,41.353,2836952,0
2014-01-22,41.368,41.689,40.996,41.018,3083124,0
2014-01-23,40.753,40.905,40.637,40.86,3035071,0
2014-01-24,41.596,41.596,40.646,40.806,3572588,0
2014-01-27,40.707,41.087,40.426,40.548,5299780,0
2014-01-28,40.515,40.996,40.501,40.927,2952146,0
2014-01-29,40.738,41.149,40.623,40.996,4129938,0
2014-01-30,41.185,41.983,41.034,41.901,3540503,0
2014-01-31,41.513,42.257,41.43,42.084,4584279,0
2014-02-03,41.967,41.983,41.498,41.642,4069062,0
2014-02-04,41.812,42.175,41.604,42.084,4347325,0
2014-02-05,41.786,42.516,41.46,42.386,4282026,0
2014-02-06,42.304,42.95,42.289,42.918,4209744,0
2014-02-07,43.141,43.42,42.979,43.213,2888742,0
2014-02-10,43.238,43.831,43.141,43.769,2957179,0
2014-02-11,43.663,44.295,43.604,44.095,2613535,0
2014-02-12,44.104,44.233,43.937,44.233,3303956,0
2014-02-13,44.043,44.726,43.968,44.303,4681215,0
2014-02-14,44.318,44.636,44.226,44.515,2429037,0
2014-02-18,44.453,44.849,44.433,44.833,2968120,0
2014-02-19,44.718,45.092,44.349,44.446,3450887,0
2014-02-20,44.469,44.704,44.075,44.628,2664892,0
2014-02-21,44.597,44.841,44.333,44.614,1874304,0
2014-02-24,44.689,44.948,44.492,44.492,2719874,0
2014-02-25,44.597,44.902,44.394,44.674,2098717,0
2014-02-26,44.88,44.88,44.4,44.507,2041152,0
2014-02-27,44.492,44.689,44.075,44.349,1558441,0
2014-02-28,44.353,44.614,44.182,44.433,3348961,0
2014-03-03,44.249,44.689,44.226,44.469,2591766,0
2014-03-04,44.917,45.146,44.752,45.137,2633936,0
2014-03-05,45.1,45.137,44.439,44.644,2729694,0
2014-03-06,44.62,44.636,44.19,44.349,2662708,0
2014-03-07,44.279,44.333,43.709,44.264,2425068,0
2014-03-10,44.24,44.295,43.694,43.869,2162438,0
2014-03-11,43.875,44.226,43.837,44.127,1615438,0
2014-03-12,44.012,44.553,43.991,44.553,2138940,0
2014-03-13,44.545,44.674,43.937,43.998,2551299,0
2014-03-14,43.998,44.507,43.998,44.127,1623757,0
2014-03-17,44.318,44.59,44.149,44.353,1211799,0
2014-03-18,44.324,44.439,44.104,44.386,1183694,0
2014-03-19,44.318,44.62,43.397,43.527,2432040,0
2014-03-20,43.52,43.864,43.319,43.864,1982023,0
2014-03-21,44.001,44.31,43.772,43.841,2571879,0
2014-03-24,43.964,43.979,43.358,43.611,2311678,0
2014-03-25,43.78,44.424,43.78,44.332,1803052,0
2014-03-26,44.37,44.446,43.795,43.795,2038262,0
2014-03-27,43.735,43.964,43.45,43.841,1483666,0
2014-03-28,43.949,44.263,43.795,43.994,1355610,0
2014-03-31,44.201,44.73,43.871,44.454,3164793,0
2014-04-01,44.577,44.907,44.216,44.891,2507563,0
2014-04-02,44.785,45.483,44.615,45.396,2828623,0
2014-04-03,45.396,45.535,44.707,44.953,2562772,0
2014-04-04,45.22,45.535,44.907,45.352,1752338,0
2014-04-07,45.443,46.156,45.327,45.773,2672315,0
2014-04-08,45.55,46.07,45.496,46.033,2378463,0
2014-04-09,46.109,46.257,45.733,46.019,2385115,0
2014-04-10,46.019,46.257,45.22,45.36,2324502,0
2014-04-11,44.876,45.344,44.163,44.254,5024198,0
2014-04-14,44.599,44.769,44.147,44.524,2641062,0
2014-04-15,44.454,44.807,44.318,44.469,3403457,0
2014-04-16,44.791,45.075,44.254,44.791,4349045,0
2014-04-17,44.599,44.684,43.841,44.079,4236344,0
2014-04-21,44.11,44.655,43.955,44.647,4105283,0
2014-04-22,44.615,44.615,44.116,44.562,2053257,0
2014-04-23,44.569,44.623,44.171,44.348,2363166,0
2014-04-24,44.332,44.891,44.201,44.876,1621847,0
2014-04-25,44.876,45.045,44.753,44.968,1766989,0
2014-04-28,45.122,45.673,45.02,45.612,2301802,0
2014-04-29,45.782,45.782,45.396,45.476,1728611,0
2014-04-30,45.435,45.582,45.06,45.565,1719303,0
2014-05-01,44.461,45.718,44.461,45.682,2289595,0
2014-05-02,45.544,46.164,45.459,46.156,2245057,0
2014-05-05,45.986,46.61,45.943,46.602,2611494,0
2014-05-06,46.431,46.799,46.226,46.701,3190196,0
2014-05-07,46.84,47.452,46.569,47.175,2055125,0
2014-05-08,47.091,47.568,47.091,47.315,1577042,0
2014-05-09,47.445,47.568,47.122,47.367,1369008,0
2014-05-12,47.481,47.798,47.275,47.759,1667443,0
2014-05-13,47.43,47.965,47.13,47.307,2154988,0
2014-05-14,47.329,47.445,46.931,47.222,1873932,0
2014-05-15,47.228,47.336,46.792,47.122,1838566,0
2014-05-16,47.053,47.481,47.046,47.414,1998016,0
2014-05-19,47.382,47.544,47.1,47.243,1469825,0
2014-05-20,47.343,47.421,46.832,47.076,1549805,0
2014-05-21,47.122,47.307,46.709,46.792,1322590,0
2014-05-22,46.824,46.923,46.423,46.485,1696048,0
2014-05-23,46.633,46.759,46.408,46.747,1577165,0
2014-05-27,46.862,47.159,46.792,47.084,1852081,0
2014-05-28,47.007,47.069,46.524,46.906,1946076,0
2014-05-29,46.89,47.275,46.815,47.206,1648034,0
2014-05-30,47.243,47.466,47.13,47.375,2378467,0
2014-06-02,47.382,47.826,47.252,47.611,1492587,0
2014-06-03,47.559,47.85,47.43,47.682,1343042,0
2014-06-04,47.573,47.734,47.436,47.627,1115027,0
2014-06-05,47.675,48.472,47.452,48.433,1669693,0
2014-06-06,48.478,48.487,47.858,48.026,1395445,0
2014-06-09,47.935,48.094,47.145,47.315,1844416,0
2014-06-10,47.2,47.391,46.669,46.824,1675310,0
2014-06-11,46.759,47.206,46.586,46.968,1307132,0
2014-06-12,46.84,46.984,46.394,46.955,1493687,0
2014-06-13,47.062,47.466,46.524,47.343,1674479,0
2014-06-16,47.214,47.375,46.815,46.999,1782029,0
2014-06-17,46.869,47.139,46.717,47.007,1384510,0
2014-06-18,46.939,47.514,46.501,47.382,2210619,0
2014-06-19,47.561,47.886,47.306,47.87,2389723,0
2014-06-20,47.879,48.063,47.713,47.979,3512422,0
2014-06-23,47.87,48.14,47.854,47.886,2055616,0
2014-06-24,47.854,48.28,47.837,48.14,2011296,0
2014-06-25,48.101,48.729,48.101,48.696,2308036,0
2014-06-26,48.812,48.812,48.394,48.658,2240024,0
2014-06-27,48.497,49.108,48.497,49.099,1862992,0
2014-06-30,48.943,49.091,48.401,48.688,2611388,0
2014-07-01,48.852,49.108,48.581,48.927,1798495,0
2014-07-02,48.952,49.051,48.634,49.036,1064778,0
2014-07-03,48.983,49.014,48.497,48.836,1017577,0
2014-07-07,48.797,48.989,48.696,48.836,1845612,0
2014-07-08,48.974,49.37,48.82,49.083,3445835,0
2014-07-09,49.191,49.283,48.781,49.145,2778178,0
2014-07-10,48.943,49.539,48.742,49.307,4378218,0
2014-07-11,49.385,49.626,49.152,49.609,1430279,0
2014-07-14,49.633,49.802,49.385,49.669,1649347,0
2014-07-15,49.701,49.994,49.553,49.948,1976640,0
2014-07-16,50.017,50.181,49.802,50.141,1195783,0
2014-07-17,49.879,50.212,49.793,49.848,1261220,0
2014-07-18,49.77,50.227,49.693,50.08,1708534,0
2014-07-21,50.08,50.172,49.809,50.003,1110030,0
2014-07-22,50.197,50.519,50.072,50.38,1365114,0
2014-07-23,50.288,50.528,50.249,50.48,1136033,0
2014-07-24,50.545,50.907,50.474,50.882,2263455,0
2014-07-25,50.7,50.737,50.087,50.112,2033664,0
2014-07-28,49.934,50.907,49.934,50.737,1485814,0
2014-07-29,50.968,50.968,50.38,50.545,1330809,0
2014-07-30,50.511,51.602,50.304,51.309,2868720,0
2014-07-31,51.039,51.193,49.948,49.964,4668555,0
2014-08-01,49.793,50.242,49.545,49.56,3206485,0
2014-08-04,49.717,50.497,49.338,50.32,2027837,0
2014-08-05,50.026,50.234,49.477,49.74,1831191,0
2014-08-06,49.98,49.988,49.524,49.855,2147923,0
2014-08-07,50.157,50.157,49.732,49.879,1636997,0
2014-08-08,50.103,50.337,49.677,50.249,1771249,0
2014-08-11,50.234,50.643,50.165,50.356,1447443,0
2014-08-12,50.281,50.536,50.133,50.157,1413894,0
2014-08-13,50.372,51.082,50.328,50.946,1434330,0
2014-08-14,51.091,51.091,50.729,50.83,1213138,0
2014-08-15,50.907,50.983,50.403,50.759,3532273,0
2014-08-18,51.1,51.635,50.954,51.618,1706329,0
2014-08-19,51.642,51.702,51.193,51.635,1036857,0
2014-08-20,51.627,52.019,51.238,51.85,1383614,0
2014-08-21,51.888,52.111,51.726,51.859,1548033,0
2014-08-22,51.756,51.913,51.163,51.34,1375747,0
2014-08-25,51.57,51.57,50.873,51.215,1375859,0
2014-08-26,51.447,51.502,51.131,51.176,1100828,0
2014-08-27,51.176,51.511,51.014,51.154,1001504,0
2014-08-28,51.123,51.316,50.873,51.154,1357758,0
2014-08-29,51.347,51.485,51.116,51.371,2861139,0
2014-09-02,51.494,51.533,51.055,51.238,1763723,0
2014-09-03,51.432,51.519,50.816,51.416,1975684,0
2014-09-04,51.34,51.618,51.014,51.316,1887141,0
2014-09-05,51.193,51.996,51.193,51.981,2144514,0
2014-09-08,52.103,52.483,51.996,52.282,2772037,0
2014-09-09,52.089,52.183,51.756,51.895,2023099,0
2014-09-10,51.726,51.726,49.864,49.925,5129246,0
2014-09-11,49.732,50.141,49.677,49.994,3133032,0
2014-09-12,49.994,49.994,48.172,48.41,4301569,0
2014-09-15,48.433,48.642,47.854,47.987,2770760,0
2014-09-16,48.007,48.534,48.002,48.311,3073000,0
2014-09-17,48.465,48.666,48.092,48.14,3045197,0
2014-09-18,49.021,49.021,47.791,47.835,2912493,0
2014-09-19,48.023,48.272,47.775,48.257,7938771,0
2014-09-22,48.056,48.576,47.977,48.358,4102713,0
2014-09-23,48.367,48.905,48.217,48.374,4021687,0
2014-09-24,48.272,48.638,47.392,47.415,4330085,0
2014-09-25,47.548,47.727,47.281,47.369,2466958,0
2014-09-26,47.298,47.883,47.087,47.835,2050987,0
2014-09-29,47.548,47.952,47.29,47.944,1851212,0
2014-09-30,47.96,48.163,47.462,47.977,3114084,0
2014-10-01,47.977,48.435,47.89,48.327,4104822,0
2014-10-02,48.397,48.71,48.226,48.476,2825718,0
2014-10-03,48.662,48.942,48.327,48.779,2402277,0
2014-10-06,48.856,49.456,48.856,49.115,2612541,0
2014-10-07,49.139,49.309,48.754,48.779,1921269,0
2014-10-08,48.942,49.706,48.934,49.527,4110661,0
2014-10-09,49.636,50.345,49.597,49.94,3258141,0
2014-10-10,50.08,51.116,49.979,50.726,4302528,0
2014-10-13,50.711,51.397,50.588,51.078,3748336,0
2014-10-14,51.272,52.518,51.078,51.981,5862633,0
2014-10-15,51.692,52.511,51.195,52.221,5508309,0
2014-10-16,51.816,52.129,50.852,51.639,4155142,0
2014-10-17,51.965,51.965,50.867,51.341,3838520,0
2014-10-20,51.357,52.354,51.257,52.345,2482808,0
2014-10-21,52.401,52.611,52.002,52.596,2499739,0
2014-10-22,52.69,52.938,52.379,52.596,2539221,0
2014-10-23,52.793,53.213,52.535,53.033,2956700,0
2014-10-24,52.93,53.205,52.395,52.777,2154733,0
2014-10-27,52.853,53.095,52.587,52.853,2362162,0
2014-10-28,52.736,52.845,52.214,52.559,3094645,0
2014-10-29,52.704,53.259,52.332,52.786,3417969,0
2014-10-30,52.401,52.97,52.06,52.954,2913752,0
2014-10-31,53.43,54.199,52.954,54.194,4058197,0
2014-11-03,54.286,54.816,54.007,54.776,2827572,0
2014-11-04,54.624,54.77,54.015,54.465,2269146,0
2014-11-05,54.582,54.77,53.943,54.582,2737018,0
2014-11-06,54.582,54.865,53.99,54.141,2355413,0
2014-11-07,54.132,54.35,53.773,53.982,2594558,0
2014-11-10,53.748,54.893,53.748,54.893,2936173,0
2014-11-11,55.05,55.05,54.28,54.507,2058276,0
2014-11-12,54.381,54.543,53.836,53.999,2369900,0
2014-11-13,54.148,54.732,53.973,54.522,2041879,0
2014-11-14,54.607,54.674,53.789,53.958,1371068,0
2014-11-17,53.789,54.498,53.789,54.303,2036109,0
2014-11-18,54.148,54.824,53.952,54.674,2493919,0
2014-11-19,54.411,54.654,53.921,53.937,1803503,0
2014-11-20,53.937,54.216,53.711,54.194,1440093,0
2014-11-21,54.473,54.816,54.286,54.776,2366742,0
2014-11-24,54.691,55.159,54.427,54.582,2244321,0
2014-11-25,54.691,54.807,54.473,54.567,2217506,0
2014-11-26,54.691,55.44,54.567,55.348,1494276,0
2014-11-28,55.214,56.032,55.042,55.19,2182129,0
2014-12-01,55.261,55.682,54.982,55.034,2261208,0
2014-12-02,55.136,55.509,54.716,55.386,3398851,0
2014-12-03,55.348,55.479,55.042,55.291,1353161,0
2014-12-04,55.291,55.657,55.122,55.541,1618543,0
2014-12-05,55.167,55.268,54.522,54.764,2690304,0
2014-12-08,54.99,55.891,54.933,55.759,2023642,0
2014-12-09,55.565,56.491,55.448,56.273,1369476,0
2014-12-10,56.22,56.853,56.071,56.461,2343698,0
2014-12-11,56.795,56.837,56.212,56.313,1812070,0
2014-12-12,56.165,56.297,55.363,55.38,2341245,0
2014-12-15,55.393,55.62,54.639,54.807,1852928,0
2014-12-16,54.872,55.276,54.364,54.833,2021075,0
2014-12-17,55.025,56.57,54.799,56.305,3092101,0
2014-12-18,56.547,56.857,56.257,56.853,1727725,0
2014-12-19,57.094,57.638,56.679,57.154,4777778,0
2014-12-22,57.262,58.121,56.982,58.08,2491320,0
2014-12-23,58.27,58.606,57.61,57.822,2214942,0
2014-12-24,57.799,58.167,57.351,57.431,843360,0
2014-12-26,57.431,57.954,57.431,57.719,887444,0
2014-12-29,57.658,58.221,57.438,57.838,1349735,0
2014-12-30,57.736,58.004,56.997,57.171,1659293,0
2014-12-31,57.297,57.61,56.302,56.348,1877321,0
2015-01-02,56.694,57.799,56.519,57.58,1796322,0
2015-01-05,57.447,58.294,57.212,58.087,2295264,0
2015-01-06,58.285,58.812,58.129,58.419,2604958,0
2015-01-07,58.654,59.47,58.481,59.281,2192427,0
2015-01-08,59.422,59.989,58.835,59.948,2705932,0
2015-01-09,59.981,60.677,59.579,60.395,2434787,0
2015-01-12,60.607,61.219,60.521,61.094,2299108,0
2015-01-13,61.156,61.203,60.23,60.465,2641113,0
2015-01-14,60.136,61.329,60.136,61.242,1862561,0
2015-01-15,61.509,61.713,61.016,61.596,1769659,0
2015-01-16,61.713,62.45,61.352,62.269,2810332,0
2015-01-20,62.702,62.81,60.749,61.163,4407701,0
2015-01-21,60.811,61.117,60.213,60.967,2740708,0
2015-01-22,61.008,62.216,60.943,62.208,2301337,0
2015-01-23,62.418,62.827,61.957,62.592,2713016,0
2015-01-26,62.49,62.967,62.175,62.827,2285720,0
2015-01-27,62.794,63.242,62.592,62.937,1751053,0
2015-01-28,63.352,63.556,62.418,62.459,2014505,0
2015-01-29,62.238,62.592,61.681,62.231,2254863,0
2015-01-30,62.002,62.175,60.819,60.874,2974510,0
2015-02-02,60.958,61.008,59.572,60.473,3056928,0
2015-02-03,60.498,61.17,59.939,61.17,2796723,0
2015-02-04,63.102,63.109,60.899,61.916,3445121,0
2015-02-05,61.979,63.155,61.949,62.959,2776492,0
2015-02-06,62.677,62.749,60.992,61.274,3815146,0
2015-02-09,61.344,61.563,61.016,61.078,1716935,0
2015-02-10,61.375,61.619,60.559,60.943,4675246,0
2015-02-11,61.061,61.501,60.622,61.156,2667962,0
2015-02-12,61.242,62.81,61.156,62.637,2486994,0
2015-02-13,62.528,62.561,61.454,61.767,2403207,0
2015-02-17,61.509,62.269,61.477,61.972,2581136,0
2015-02-18,61.996,62.819,61.635,62.74,2135084,0
2015-02-19,62.583,62.598,60.67,60.849,2132055,0
2015-02-20,60.951,61.759,60.622,61.689,2340542,0
2015-02-23,61.972,62.724,61.737,62.709,2599380,0
2015-02-24,62.443,62.474,60.975,61.163,2564230,0
2015-02-25,61.186,62.12,60.935,60.943,2716792,0
2015-02-26,61.061,61.148,60.237,60.27,2543280,0
2015-02-27,60.434,60.663,60.027,60.419,3465032,0
2015-03-02,60.614,61.368,60.456,60.849,2212914,0
2015-03-03,60.685,60.874,60.222,60.598,2018739,0
2015-03-04,60.622,60.749,60.027,60.27,1452921,0
2015-03-05,60.951,61.462,60.638,60.655,2129661,0
2015-03-06,59.588,59.838,58.686,58.849,2428632,0
2015-03-09,59.274,59.79,59.148,59.463,1296869,0
2015-03-10,59.438,60.074,59.211,59.572,1973226,0
2015-03-11,59.501,59.769,59.336,59.422,1317142,0
2015-03-12,59.831,60.646,59.65,60.498,3256835,0
2015-03-13,60.677,60.951,60.112,60.41,1916745,0
2015-03-16,60.67,61.941,60.59,61.884,1887292,0
2015-03-17,61.698,61.892,61.163,61.665,2102503,0
2015-03-18,61.705,63.326,61.282,63.071,2455534,0
2015-03-19,62.882,63.665,62.74,62.969,1993980,0
2015-03-20,62.954,64.738,62.898,64.548,3550363,0
2015-03-23,64.667,65.18,64.289,64.335,1640717,0
2015-03-24,64.185,64.596,63.814,63.837,2807754,0
2015-03-25,63.783,64.122,62.1,62.242,3299286,0
2015-03-26,62.399,62.653,61.824,61.997,3472751,0
2015-03-27,61.96,62.551,61.612,61.96,2356865,0
2015-03-30,62.22,62.56,61.84,62.313,5536878,0
2015-03-31,62.282,62.408,61.485,61.493,4044522,0
2015-04-01,61.554,61.753,61.011,61.254,2341926,0
2015-04-02,61.35,62.117,61.216,61.848,1850650,0
2015-04-06,62.085,62.574,61.918,62.456,1324044,0
2015-04-07,62.368,62.518,61.366,61.366,2066944,0
2015-04-08,61.444,61.943,61.381,61.635,2965267,0
2015-04-09,61.493,61.508,59.793,59.919,1840818,0
2015-04-10,60.071,60.537,59.54,59.723,1685664,0
2015-04-13,59.534,59.992,59.485,59.485,1501308,0
2015-04-14,60.086,60.166,59.637,60.102,1765687,0
2015-04-15,60.078,60.166,59.367,59.477,1580088,0
2015-04-16,59.328,60.086,59.099,59.841,1278875,0
2015-04-17,59.644,59.883,59.201,59.485,1650085,0
2015-04-20,59.549,59.793,59.242,59.447,1408833,0
2015-04-21,59.652,60.203,59.54,59.841,2112332,0
2015-04-22,60.024,60.671,59.912,60.22,2665122,0
2015-04-23,60.071,60.583,60.046,60.41,1198186,0
2015-04-24,60.41,60.987,60.276,60.456,1057864,0
2015-04-27,60.567,61.035,60.38,60.567,1768726,0
2015-04-28,60.354,60.656,59.874,60.44,2221814,0
2015-04-29,59.825,60.456,59.045,59.565,2398904,0
2015-04-30,59.193,59.644,57.915,58.332,2968938,0
2015-05-01,58.538,59.605,58.332,59.052,2028167,0
2015-05-04,59.345,59.985,59.21,59.39,1604628,0
2015-05-05,59.201,59.201,57.551,57.678,1931178,0
2015-05-06,57.74,57.842,56.878,57.226,2965949,0
2015-05-07,57.378,58.839,57.378,58.585,1889123,0
2015-05-08,59.637,59.858,59.02,59.108,1915349,0
2015-05-11,58.95,59.273,57.859,57.945,1869769,0
2015-05-12,57.583,58.751,57.401,58.295,1829224,0
2015-05-13,58.507,59.201,57.819,57.968,1982592,0
2015-05-14,58.229,59.217,58.071,59.186,1248580,0
2015-05-15,59.382,59.581,59.249,59.376,2499280,0
2015-05-18,59.146,59.447,58.981,59.074,1424940,0
2015-05-19,58.839,59.447,58.538,58.934,1349691,0
2015-05-20,58.839,59.51,58.726,59.108,1763675,0
2015-05-21,59.171,59.273,58.634,58.868,1236677,0
2015-05-22,58.696,59.319,58.413,58.934,1167039,0
2015-05-26,58.766,58.861,58.175,58.404,1263537,0
2015-05-27,58.555,59.447,58.254,59.297,2045134,0
2015-05-28,59.249,59.525,58.824,59.146,1467111,0
2015-05-29,59.249,59.367,58.585,58.696,3785119,0
2015-06-01,58.95,59.455,58.388,59.249,1660226,0
2015-06-02,58.987,59.069,58.018,58.277,1443558,0
2015-06-03,58.277,58.578,56.565,56.793,2908922,0
2015-06-04,56.611,57.063,56.455,56.776,1838115,0
2015-06-05,56.208,57.196,55.845,56.461,2575409,0
2015-06-08,56.499,56.618,56.034,56.185,3526562,0
2015-06-09,56.058,56.305,55.656,55.87,1814368,0
2015-06-10,55.616,56.335,55.323,55.989,2400071,0
2015-06-11,56.351,56.911,56.327,56.54,2173000,0
2015-06-12,56.565,56.834,56.321,56.508,1434582,0
2015-06-15,56.398,56.582,56.034,56.485,2102871,0
2015-06-16,56.556,57.487,56.271,57.378,2552620,0
2015-06-17,57.496,58.254,56.878,58.184,2382065,0
2015-06-18,58.064,59.637,58.064,59.052,3467054,0
2015-06-19,59.045,59.249,58.483,58.499,3132021,0
2015-06-22,58.649,58.759,57.567,57.622,2378898,0
2015-06-23,57.567,57.654,56.54,56.716,2723731,0
2015-06-24,56.778,57.099,56.651,56.787,2201152,0
2015-06-25,56.804,57.033,56.215,56.232,1811281,0
2015-06-26,56.112,56.98,55.856,56.668,2266111,0
2015-06-29,56.718,57.146,55.752,55.808,2474931,0
2015-06-30,56.605,56.605,55.664,55.848,2277156,0
2015-07-01,56.112,57.025,55.746,57.018,2433469,0
2015-07-02,57.623,58.124,57.186,57.776,3467643,0
2015-07-06,57.487,58.061,57.487,58.052,2307700,0
2015-07-07,58.435,59.239,58.196,58.959,2989064,0
2015-07-08,58.991,59.231,58.864,58.959,2281064,0
2015-07-09,59.168,59.581,58.922,59.05,2154163,0
2015-07-10,59.239,59.906,59.159,59.438,1832890,0
2015-07-13,59.66,60.267,58.888,59.239,2139588,0
2015-07-14,59.335,59.9,59.126,59.54,1488904,0
2015-07-15,59.517,59.819,59.159,59.502,1934166,0
2015-07-16,59.668,60.098,59.485,59.748,1533231,0
2015-07-17,59.692,59.98,59.126,59.477,1460609,0
2015-07-20,59.303,59.989,59.223,59.914,1357078,0
2015-07-21,59.869,60.425,59.463,59.51,1364366,0
2015-07-22,59.638,60.259,59.629,59.972,1069730,0
2015-07-23,59.892,60.035,59.079,59.318,1823216,0
2015-07-24,59.254,59.493,59.05,59.358,2977508,0
2015-07-27,59.581,60.066,59.485,59.733,1884281,0
2015-07-28,59.955,61.291,59.366,59.606,1547178,0
2015-07-29,59.534,59.7,58.165,59.254,2734805,0
2015-07-30,59.033,59.741,58.937,59.126,2885913,0
2015-07-31,59.645,60.48,59.454,59.54,2063197,0
2015-08-03,59.692,60.298,59.606,60.107,1161453,0
2015-08-04,59.938,60.447,59.254,59.35,1649200,0
2015-08-05,59.493,59.78,58.937,59.295,1737780,0
2015-08-06,59.152,59.534,58.396,59.51,1913588,0
2015-08-07,59.463,59.852,58.888,59.852,1145872,0
2015-08-10,60.011,60.25,59.629,59.914,1431084,0
2015-08-11,59.869,60.981,59.709,60.785,1919037,0
2015-08-12,61.188,61.188,60.25,61.165,2679856,0
2015-08-13,60.926,61.699,60.506,61.126,1394018,0
2015-08-14,61.031,61.41,60.506,61.396,1230933,0
2015-08-17,61.388,61.747,60.998,61.706,1896720,0
2015-08-18,61.69,62.081,61.484,61.851,1874730,0
2015-08-19,61.484,61.657,60.545,60.862,2629223,0
2015-08-20,60.648,61.023,60.178,60.455,2090714,0
2015-08-21,60.035,60.37,59.208,59.208,3238593,0
2015-08-24,65.247,65.247,49.267,56.126,3303396,0
2015-08-25,57.337,57.623,54.813,54.879,3622186,0
2015-08-26,55.777,56.891,54.797,56.739,3475809,0
2015-08-27,57.218,58.563,56.853,58.196,2464503,0
2015-08-28,58.196,58.474,57.615,58.052,2064203,0
2015-08-31,57.844,57.903,56.634,56.71,4154286,0
2015-09-01,55.752,56.27,54.87,55.298,2352807,0
2015-09-02,56.015,56.278,55.381,55.84,1505089,0
2015-09-03,56.079,56.446,55.879,56.063,1734888,0
2015-09-04,55.553,55.657,54.479,55.043,1691292,0
2015-09-08,55.672,56.087,55.163,55.896,2189845,0
2015-09-09,56.676,56.985,55.085,55.188,1888426,0
2015-09-10,54.908,55.922,54.908,55.331,1587304,0
2015-09-11,55.147,56.439,54.997,56.43,2596681,0
2015-09-14,56.605,56.605,55.943,56.175,1114838,0
2015-09-15,56.47,57.21,55.865,57.161,1580724,0
2015-09-16,57.17,57.776,56.957,57.59,1821835,0
2015-09-17,57.666,59.334,57.248,58.235,1794410,0
2015-09-18,57.329,58.9,57.273,57.833,3657370,0
2015-09-21,57.921,58.845,57.826,58.66,1703938,0
2015-09-22,58.268,58.516,57.915,58.163,1915154,0
2015-09-23,58.179,58.731,57.833,58.436,1783654,0
2015-09-24,58.218,58.677,57.521,57.962,2325222,0
2015-09-25,58.139,58.789,57.651,58.444,2050810,0
2015-09-28,58.179,58.283,56.849,57.209,2245320,0
2015-09-29,57.313,59.158,57.224,58.988,2549672,0
2015-09-30,59.357,60.425,59.166,60.249,3553505,0
2015-10-01,60.568,60.626,59.655,60.369,1718524,0
2015-10-02,60.198,61.027,59.847,61.019,1441477,0
2015-10-05,61.169,61.395,60.489,61.289,1898212,0
2015-10-06,61.259,61.588,60.559,60.689,2020511,0
2015-10-07,60.857,61.555,60.559,61.529,2065089,0
2015-10-08,61.684,62.124,61.003,62.036,1531749,0
2015-10-09,61.876,62.222,61.605,62.148,1335744,0
2015-10-12,62.318,62.871,62.124,62.662,1088985,0
2015-10-13,62.43,62.695,61.605,61.915,1318537,0
2015-10-14,62.095,62.156,61.114,61.268,1544433,0
2015-10-15,61.388,62.766,61.388,62.742,2011908,0
2015-10-16,62.999,63.529,62.879,63.151,2158538,0
2015-10-19,63.111,64.305,62.952,64.267,1844910,0
2015-10-20,64.242,64.94,63.392,63.761,2282928,0
2015-10-21,64.089,64.362,63.601,63.721,1519531,0
2015-10-22,64.05,64.267,63.392,63.936,2392694,0
2015-10-23,63.873,64.163,63.136,63.737,1901687,0
2015-10-26,65.23,65.622,63.881,64.915,2562264,0
2015-10-27,64.643,65.163,63.649,63.873,3222220,0
2015-10-28,63.915,64.209,61.989,63.288,2575982,0
2015-10-29,62.959,63.256,62.302,62.67,3750632,0
2015-10-30,62.533,62.871,61.778,62.012,3317603,0
2015-11-02,61.883,64.25,61.829,64.25,3014222,0
2015-11-03,63.89,64.057,63.055,63.728,2566369,0
2015-11-04,63.816,64.001,63.176,63.472,1873567,0
2015-11-05,63.335,63.529,62.79,63.489,1472275,0
2015-11-06,62.533,62.783,61.049,61.675,1786477,0
2015-11-09,61.057,61.493,60.447,61.114,2139695,0
2015-11-10,61.235,62.63,61.235,62.214,2186963,0
2015-11-11,62.276,63.263,62.206,62.871,1766902,0
2015-11-12,62.637,63.08,62.268,62.318,1632119,0
2015-11-13,62.605,62.711,61.974,61.989,1551323,0
2015-11-16,62.078,62.79,61.812,62.79,1685234,0
2015-11-17,63.023,63.601,62.662,63.08,1183255,0
2015-11-18,63.256,63.335,62.189,63.143,1817900,0
2015-11-19,63.335,64.019,63.168,63.464,1439319,0
2015-11-20,63.816,64.147,63.649,63.873,2036097,0
2015-11-23,64.105,64.546,63.601,63.993,1806305,0
2015-11-24,63.481,63.809,62.678,63.455,1805930,0
2015-11-25,63.569,64.37,63.392,64.05,1436864,0
2015-11-27,63.906,65.004,63.761,64.683,747732,0
2015-11-30,64.763,65.446,63.704,64.019,4110598,0
2015-12-01,64.403,65.094,64.163,65.069,1820502,0
2015-12-02,64.829,65.358,63.985,64.105,2200819,0
2015-12-03,64.066,64.13,62.132,62.261,2466587,0
2015-12-04,62.687,64.122,62.67,63.89,2052431,0
2015-12-07,63.953,64.163,63.232,63.447,1502075,0
2015-12-08,63.44,63.906,62.982,63.08,1783032,0
2015-12-09,62.653,63.103,61.907,62.214,1641221,0
2015-12-10,62.198,62.559,61.74,61.924,2533089,0
2015-12-11,61.613,62.798,61.484,62.198,2510396,0
2015-12-14,61.989,62.783,61.756,62.711,2043908,0
2015-12-15,63.176,64.113,63.023,63.617,1537359,0
2015-12-16,63.898,65.035,63.689,64.829,2124624,0
2015-12-17,64.731,64.877,64.259,64.627,3583432,0
2015-12-18,64.105,64.763,64.072,64.081,4318570,0
2015-12-21,64.7,64.907,63.906,64.226,1988466,0
2015-12-22,64.724,65.172,63.993,64.185,2317120,0
2015-12-23,64.326,65.336,64.302,65.223,1319466,0
2015-12-24,65.246,65.569,64.722,65.311,626060,0
2015-12-28,65.141,65.649,64.882,65.569,968266,0
2015-12-29,65.998,66.222,65.536,66.198,1238262,0
2015-12-30,66.198,66.427,65.819,66.134,1322969,0
2015-12-31,66.03,66.54,65.86,65.892,1952950,0
2016-01-04,65.246,65.311,63.969,64.527,2139500,0
2016-01-05,64.728,66.03,64.607,65.819,1707707,0
2016-01-06,65.223,65.819,64.858,65.198,1742282,0
2016-01-07,64.252,65.375,64.252,64.996,2074785,0
2016-01-08,65.464,65.521,63.551,63.655,1834107,0
2016-01-11,63.922,64.728,63.655,64.431,2211716,0
2016-01-12,65.302,65.383,64.204,64.56,2481493,0
2016-01-13,64.681,65.472,63.864,63.936,1932849,0
2016-01-14,64.066,64.552,63.388,63.452,2764000,0
2016-01-15,62.298,63.647,61.894,63.461,2644880,0
2016-01-19,63.535,64.382,63.251,63.945,2039748,0
2016-01-20,63.34,63.535,60.902,61.702,2737248,0
2016-01-21,62.007,62.523,61.409,61.735,2048344,0
2016-01-22,62.484,63.033,61.999,62.766,2386060,0
2016-01-25,62.678,63.962,62.306,63.154,2282184,0
2016-01-26,63.275,64.527,63.074,64.398,2159856,0
2016-01-27,64.326,64.326,62.678,63.21,2028603,0
2016-01-28,63.089,63.3,61.111,61.208,3382890,0
2016-01-29,61.886,62.371,60.515,62.258,3887514,0
2016-02-01,61.529,62.833,61.208,61.968,2653519,0
2016-02-02,62.185,62.362,60.401,61.054,3451687,0
2016-02-03,61.216,61.312,59.278,61.119,3839050,0
2016-02-04,60.788,62.124,60.15,61.597,2820926,0
2016-02-05,61.329,61.499,59.206,59.432,2752408,0
2016-02-08,59.181,59.432,57.266,58.332,3450864,0
2016-02-09,58.106,58.502,57.501,57.614,2587065,0
2016-02-10,58.035,58.915,57.672,57.961,1513626,0
2016-02-11,57.105,57.436,56.427,57.114,2805311,0
2016-02-12,57.881,57.881,57.049,57.574,2362154,0
2016-02-16,58.172,58.398,57.462,58.294,1887835,0
2016-02-17,58.415,58.857,58.227,58.502,2740188,0
2016-02-18,58.406,59.109,58.058,58.931,2266466,0
2016-02-19,58.915,59.553,58.544,59.052,1834054,0
2016-02-22,59.505,60.264,59.464,59.923,2126011,0
2016-02-23,60.455,60.757,59.367,59.609,2056116,0
2016-02-24,59.358,59.81,58.277,59.14,2322948,0
2016-02-25,59.658,60.206,59.416,60.166,2593265,0
2016-02-26,60.159,60.49,59.39,60.206,3799036,0
2016-02-29,60.297,60.902,59.997,60.159,3937619,0
2016-03-01,60.765,62.13,60.276,62.086,3492993,0
2016-03-02,62.04,63.651,62.04,63.352,2920247,0
2016-03-03,63.362,64.238,63.144,64.211,2397221,0
2016-03-04,64.211,64.71,63.75,64.664,2278640,0
2016-03-07,64.229,64.989,63.932,64.836,1336067,0
2016-03-08,64.88,65.081,64.094,64.211,2232532,0
2016-03-09,64.238,65.245,64.085,64.853,1828186,0
2016-03-10,65.497,65.795,63.967,64.294,3183299,0
2016-03-11,65.116,66.031,64.049,65.957,2779851,0
2016-03-14,65.785,66.229,65.311,65.677,1471989,0
2016-03-15,65.605,65.957,65.208,65.767,1405694,0
2016-03-16,65.605,66.59,65.27,66.374,1583890,0
2016-03-17,66.492,67.461,66.193,67.36,1878844,0
2016-03-18,67.587,68.21,67.143,67.188,3645597,0
2016-03-21,67.098,67.251,65.887,66.066,2267093,0
2016-03-22,66.025,66.88,65.865,66.27,1959385,0
2016-03-23,66.342,66.443,65.897,66.087,1864025,0
2016-03-24,65.768,66.096,65.386,66.042,1937233,0
2016-03-28,66.106,67.3,66.106,67.145,1552468,0
2016-03-29,67.091,68.531,67.091,68.521,1860761,0
2016-03-30,68.165,68.602,67.865,68.192,1700623,0
2016-03-31,68.291,68.575,67.86,68.357,2441340,0
2016-04-01,68.065,68.72,67.828,68.483,1567816,0
2016-04-04,68.566,68.776,67.61,68.028,1898884,0
2016-04-05,67.682,68.165,67.337,67.436,1827900,0
2016-04-06,67.318,68.004,67.19,67.956,1202460,0
2016-04-07,67.72,67.927,67.081,67.327,1221644,0
2016-04-08,67.619,68.065,67.219,67.337,1407453,0
2016-04-11,66.808,66.808,65.778,65.851,2727818,0
2016-04-12,65.924,66.059,65.487,65.924,2540292,0
2016-04-13,66.27,66.28,64.139,64.284,3354713,0
2016-04-14,64.047,64.166,62.853,63.2,2968251,0
2016-04-15,63.182,64.94,62.904,64.585,2318182,0
2016-04-18,64.594,64.931,64.11,64.912,2292833,0
2016-04-19,65.149,65.55,64.848,65.368,1964618,0
2016-04-20,65.432,65.596,63.701,63.902,1315231,0
2016-04-21,63.902,64.745,63.391,63.61,1795683,0
2016-04-22,63.774,64.575,63.714,64.375,1999665,0
2016-04-25,64.202,65.012,63.919,64.921,1718959,0
2016-04-26,65.022,65.536,63.829,64.257,3065169,0
2016-04-27,61.659,62.955,60.877,62.635,3954555,0
2016-04-28,62.217,63.336,61.824,62.808,2495146,0
2016-04-29,62.416,62.762,61.451,62.015,2235519,0
2016-05-02,62.607,63.177,62.051,62.999,1629766,0
2016-05-03,62.762,63.136,62.607,63.073,1421970,0
2016-05-04,62.508,64.375,62.407,64.175,2445103,0
2016-05-05,64.037,64.894,63.856,64.438,1672066,0
2016-05-06,64.394,65.077,63.692,64.848,1572727,0
2016-05-09,64.921,65.66,64.798,65.487,1716334,0
2016-05-10,65.687,66.554,65.087,65.915,2790060,0
2016-05-11,65.841,65.905,63.572,63.646,3295465,0
2016-05-12,63.738,63.984,62.909,63.665,2144693,0
2016-05-13,63.483,63.692,62.862,63.046,1504206,0
2016-05-16,62.917,63.937,62.917,63.547,1870676,0
2016-05-17,63.509,63.509,61.888,62.099,2091137,0
2016-05-18,62.298,62.306,60.95,61.678,3386579,0
2016-05-19,61.068,61.323,60.668,60.877,2145976,0
2016-05-20,61.242,61.598,60.868,61.47,1702548,0
2016-05-23,61.615,61.906,61.205,61.531,1636947,0
2016-05-24,62.024,62.27,61.619,61.933,2975705,0
2016-05-25,62.125,62.799,61.55,62.717,2587070,0
2016-05-26,62.662,62.946,62.261,62.626,1852048,0
2016-05-27,62.69,63.108,62.226,62.607,1278782,0
2016-05-31,62.762,63.24,62.238,63.054,2171738,0
2016-06-01,61.853,62.344,59.993,60.466,4956761,0
2016-06-02,60.868,60.922,59.81,60.584,4983120,0
2016-06-03,61.049,61.049,59.027,59.192,2897711,0
2016-06-06,59.192,59.337,57.497,57.961,3821896,0
2016-06-07,58.198,58.572,57.961,58.453,2301752,0
2016-06-08,57.988,58.563,57.506,58.563,1948680,0
2016-06-09,58.445,58.836,58.299,58.725,1992784,0
2016-06-10,58.326,58.818,57.908,58.691,2617020,0
2016-06-13,58.762,59.486,58.462,58.526,2273019,0
2016-06-14,58.598,59.126,58.343,58.809,2777968,0
2016-06-15,58.918,59.766,58.677,59.711,2611235,0
2016-06-16,59.556,60.522,59.328,60.357,2822009,0
2016-06-17,60.121,60.23,59.365,59.956,3416130,0
2016-06-20,60.668,61.285,59.956,59.984,2706947,0
2016-06-21,60.14,60.338,59.885,60.13,2737283,0
2016-06-22,60.319,60.836,59.885,60.466,3266557,0
2016-06-23,60.966,60.975,60.416,60.672,2672961,0
2016-06-24,59.671,60.451,59.139,60.131,4159123,0
2016-06-27,59.561,60.627,59.304,60.561,2455610,0
2016-06-28,61.039,62.233,60.81,62.233,2847426,0
2016-06-29,62.426,63.234,61.985,62.435,1742393,0
2016-06-30,62.471,63.242,62.067,63.234,2169597,0
2016-07-01,63.353,63.572,62.802,63.344,2469261,0
2016-07-05,63.325,64.61,63.197,64.059,2479315,0
2016-07-06,63.903,64.096,62.876,63.546,2817700,0
2016-07-07,63.408,63.637,62.742,63.619,2219056,0
2016-07-08,64.105,64.739,63.766,64.721,2632104,0
2016-07-11,64.822,65.106,64.123,64.969,2516270,0
2016-07-12,64.657,65.298,64.29,65.198,2142726,0
2016-07-13,65.464,65.665,64.922,65.097,2223964,0
2016-07-14,65.005,65.263,64.4,64.675,1402208,0
2016-07-15,64.766,64.766,63.646,63.866,1592509,0
2016-07-18,64.014,64.252,63.739,64.096,1545088,0
2016-07-19,63.986,64.951,63.757,64.913,1970025,0
2016-07-20,64.84,64.918,64.225,64.345,1771575,0
2016-07-21,64.261,64.354,63.821,64.216,2128531,0
2016-07-22,64.225,64.794,63.932,64.555,2201840,0
2016-07-25,64.702,64.951,64.114,64.409,1813753,0
2016-07-26,63.986,64.161,63.684,64.096,2058837,0
2016-07-27,60.929,61.801,60.022,60.553,12489662,0
2016-07-28,60.351,61.746,60.047,61.371,4562983,0
2016-07-29,61.371,62.811,61.233,62.416,3698177,0
2016-08-01,62.416,63.041,62.334,62.757,2562847,0
2016-08-02,62.628,62.628,61.443,61.755,3141037,0
2016-08-03,61.324,61.443,60.241,60.598,4039336,0
2016-08-04,60.627,61.186,60.589,60.92,3138589,0
2016-08-05,61.113,61.719,60.69,61.719,2198311,0
2016-08-08,61.801,62.93,61.581,62.702,2407364,0
2016-08-09,62.702,63.096,62.397,63.013,2696766,0
2016-08-10,62.949,63.16,61.415,61.746,2614356,0
2016-08-11,61.81,61.858,60.535,60.902,1617172,0
2016-08-12,60.957,61.691,60.659,60.92,1459668,0
2016-08-15,60.993,61.503,60.883,61.085,1404065,0
2016-08-16,60.791,61.095,60.424,60.579,1519460,0
2016-08-17,60.69,60.892,59.684,60.828,2062340,0
2016-08-18,60.645,61.149,60.03,60.26,2030524,0
2016-08-19,60.022,60.217,59.304,60.022,1742046,0
2016-08-22,60.131,60.283,59.46,59.984,1801582,0
2016-08-23,60.297,60.341,59.717,59.717,1097090,0
2016-08-24,59.433,59.874,59.001,59.498,1881414,0
2016-08-25,59.46,60.746,59.185,60.231,2002395,0
2016-08-26,60.269,60.92,58.9,59.258,2655390,0
2016-08-29,59.341,60.184,59.286,59.68,1569530,0
2016-08-30,59.671,59.717,58.91,59.379,1709345,0
2016-08-31,59.35,59.736,59.12,59.552,3500596,0
2016-09-01,59.579,59.636,58.983,59.129,2070183,0
2016-09-02,59.379,60.003,58.762,59.295,2172698,0
2016-09-06,59.379,59.689,58.836,59.671,2997081,0
2016-09-07,59.671,60.379,59.139,60.332,2451640,0
2016-09-08,60.012,60.012,59.001,59.129,4362708,0
2016-09-09,58.534,58.836,57.322,57.652,3483289,0
2016-09-12,57.386,58.772,57.275,58.579,2847346,0
2016-09-13,58.083,58.157,57.45,57.587,2484605,0
2016-09-14,59.158,59.158,57.91,58.396,2923322,0
2016-09-15,58.348,59.193,58,59.084,2271553,0
2016-09-16,58.772,59.176,58.367,59.139,4823945,0
2016-09-19,59.267,59.836,59.093,59.79,2144080,0
2016-09-20,60.084,60.184,59.79,59.865,2179634,0
2016-09-21,59.955,60.764,59.129,60.598,4411704,0
2016-09-22,61.164,62.435,61.058,62.395,3177884,0
2016-09-23,62.173,63.084,61.794,62.473,3816017,0
2016-09-26,62.231,62.885,62.231,62.522,3245827,0
2016-09-27,62.89,63.85,62.251,62.609,3401823,0
2016-09-28,62.735,63.588,62.677,63.51,2458540,0
2016-09-29,63.172,63.646,62.464,62.464,2989031,0
2016-09-30,62.949,63.336,62.222,62.367,3311074,0
2016-10-03,62.125,62.125,61.145,61.164,2486508,0
2016-10-04,61.466,61.466,60.273,60.602,3145170,0
2016-10-05,60.661,60.942,59.148,59.536,4280478,0
2016-10-06,59.177,60.078,58.412,59.488,3955097,0
2016-10-07,59.779,60.573,58.828,58.945,2539501,0
2016-10-10,58.945,59.246,58.828,58.983,2006917,0
2016-10-11,58.954,59.168,58.567,58.654,2641600,0
2016-10-12,58.809,60.118,58.664,59.284,3213224,0
2016-10-13,58.974,59.468,58.654,59.284,2350961,0
2016-10-14,59.4,60.128,59.002,59.526,2365371,0
2016-10-17,60.311,60.311,59.438,59.468,2011252,0
2016-10-18,60.098,60.283,59.061,59.216,2291930,0
2016-10-19,59.196,59.508,59.002,59.372,2805437,0
2016-10-20,59.322,59.74,58.964,59.168,1924773,0
2016-10-21,58.721,59.372,58.585,59.168,1926267,0
2016-10-24,59.516,59.886,58.712,58.856,1546028,0
2016-10-25,58.207,58.876,58.029,58.528,2819861,0
2016-10-26,59.564,59.681,58.207,59.284,2509769,0
2016-10-27,59.11,59.11,57.762,58.024,2129410,0
2016-10-28,58.16,59.08,58.044,58.342,1867665,0
2016-10-31,58.693,60.049,58.488,59.866,2077241,0
2016-11-01,59.76,59.932,58.702,58.964,2196190,0
2016-11-02,59.196,60.088,58.896,59.012,2409044,0
2016-11-03,59.032,59.846,58.896,59.429,2100106,0
2016-11-04,59.624,60.058,59.206,59.71,1751723,0
2016-11-07,60.428,60.641,59.405,59.73,1815839,0
2016-11-08,59.779,60.903,59.448,60.661,1619711,0
2016-11-09,59.536,60.525,58.372,59.41,2580572,0
2016-11-10,59.564,59.564,57.48,58.15,2388375,0
2016-11-11,58.17,59.236,58.044,58.216,2399123,0
2016-11-14,58.266,59.685,57.219,59.138,3162321,0
2016-11-15,59.38,59.624,56.809,57.49,4024508,0
2016-11-16,57.374,58.256,57.112,58.1,2154840,0
2016-11-17,58.044,58.702,57.064,57.19,1461171,0
2016-11-18,57.345,57.578,56.5,57.18,1795745,0
2016-11-21,57.248,57.848,56.918,57.015,2012119,0
2016-11-22,57.238,58.402,56.898,58.226,2256473,0
2016-11-23,57.946,58.053,56.666,57.403,1879828,0
2016-11-25,57.49,57.918,57.141,57.616,797845,0
2016-11-28,57.529,58.8,57.519,58.15,2294527,0
2016-11-29,58.286,59.07,58.216,58.644,2678363,0
2016-11-30,58.207,58.848,57.82,58.18,3787957,0
2016-12-01,57.782,58.382,57.306,57.878,3091427,0
2016-12-02,58.316,59.118,58.17,58.654,2145752,0
2016-12-05,58.674,59.274,58.441,59.226,3178423,0
2016-12-06,59.362,60.224,59.246,59.905,4537950,0
2016-12-07,59.913,60.738,59.856,60.718,3395178,0
2016-12-08,60.39,61.174,60.022,60.98,2066262,0
2016-12-09,60.932,61.794,60.816,60.951,2895672,0
2016-12-12,60.844,61.406,60.642,61.097,1671755,0
2016-12-13,61.668,61.708,60.67,61.223,2122369,0
2016-12-14,61.397,61.562,60.486,60.874,2530086,0
2016-12-15,60.825,61.64,60.35,61.078,2359439,0
2016-12-16,61.523,62.261,61.155,62.096,3471578,0
2016-12-19,62.328,62.503,61.844,62.182,2188182,0
2016-12-20,62.125,62.657,61.955,62.444,2376033,0
2016-12-21,62.531,63.152,61.242,61.523,4127115,0
2016-12-22,61.517,61.615,60.687,61.536,1614785,0
2016-12-23,61.762,61.86,61.273,61.517,1267313,0
2016-12-27,61.586,62.143,61.351,61.752,955198,0
2016-12-28,61.947,61.957,61.087,61.488,1220075,0
2016-12-29,61.615,62.348,61.39,62.231,1332260,0
2016-12-30,62.143,62.973,61.752,62.895,1578157,0
2017-01-03,63.393,63.393,61.78,62.181,3075380,0
2017-01-04,62.388,62.954,61.879,62.817,1979070,0
2017-01-05,62.514,63.716,61.894,63.667,1733233,0
2017-01-06,63.492,64.215,63.247,63.892,1676116,0
2017-01-09,63.774,63.804,62.993,63.003,1819296,0
2017-01-10,62.523,62.954,62.054,62.426,2004407,0
2017-01-11,62.388,62.641,61.85,61.869,2287714,0
2017-01-12,61.752,62.934,61.332,62.651,2339965,0
2017-01-13,62.485,62.523,61.606,61.947,1553209,0
2017-01-17,62.094,62.495,61.644,62.035,2206872,0
2017-01-18,62.064,62.67,61.703,62.152,2162910,0
2017-01-19,61.927,62.074,61.517,61.566,1985558,0
2017-01-20,61.762,62.318,61.409,61.917,2149651,0
2017-01-23,61.733,61.927,61.219,61.586,2084562,0
2017-01-24,61.644,61.713,60.628,60.872,2915262,0
2017-01-25,60.862,61.107,60.14,60.297,2718180,0
2017-01-26,60.569,60.687,60.003,60.12,2251985,0
2017-01-27,60.257,60.481,59.279,59.632,2625035,0
2017-01-30,59.436,59.632,59.005,59.318,3241486,0
2017-01-31,59.386,60.207,59.104,59.386,2991002,0
2017-02-01,59.358,59.642,58.136,58.537,4802529,0
2017-02-02,58.42,59.612,58.4,59.378,3227024,0
2017-02-03,59.769,60.1,58.467,59.005,3150215,0
2017-02-06,58.986,59.426,58.694,59.182,1715873,0
2017-02-07,59.104,59.455,58.811,59.279,2137160,0
2017-02-08,59.475,60.394,59.269,60.023,2962570,0
2017-02-09,60.051,60.207,59.739,60.013,1524970,0
2017-02-10,59.905,60.531,59.689,60.521,1622582,0
2017-02-13,60.491,60.892,59.548,60.725,2360711,0
2017-02-14,60.297,60.706,59.719,60.588,1467599,0
2017-02-15,60.207,60.404,59.495,60.257,1388291,0
2017-02-16,60.197,60.833,60.197,60.471,1065631,0
2017-02-17,60.598,60.735,59.739,60.178,1397413,0
2017-02-21,60.042,61.126,59.896,60.999,1560285,0
2017-02-22,61.087,61.429,59.896,60.521,1493064,0
2017-02-23,60.794,61.332,60.677,61.332,1341107,0
2017-02-24,61.175,61.361,60.862,61.351,1198758,0
2017-02-27,61.488,62.152,61.229,61.82,1490096,0
2017-02-28,61.78,62.054,61.439,61.635,1847820,0
2017-03-01,61.498,62.328,60.999,61.586,2498903,0
2017-03-02,61.459,62.094,61.18,61.82,1893254,0
2017-03-03,61.556,61.556,60.16,60.902,2135724,0
2017-03-06,60.735,61.351,60.481,60.999,1486052,0
2017-03-07,60.872,61.146,60.55,61.126,1406355,0
2017-03-08,60.823,61.39,60.608,61.243,2501516,0
2017-03-09,61.312,61.508,60.658,60.715,2839267,0
2017-03-10,61.205,61.752,59.963,60.55,2844917,0
2017-03-13,60.677,61.488,60.588,61.146,3202053,0
2017-03-14,61.087,61.469,60.804,60.912,2266237,0
2017-03-15,60.843,62.221,60.843,61.977,1697611,0
2017-03-16,61.898,62.505,61.723,61.947,1553689,0
2017-03-17,62.143,62.523,61.82,61.987,2664872,0
2017-03-20,62.094,62.289,61.635,61.752,1145000,0
2017-03-21,61.86,62.104,61.536,61.556,2152635,0
2017-03-22,61.84,62.016,61.419,61.927,1605096,0
2017-03-23,61.951,62.532,61.754,62.207,1669964,0
2017-03-24,62.404,62.611,61.902,62,1765019,0
2017-03-27,61.902,62.119,60.985,61.271,1381996,0
2017-03-28,61.271,61.577,60.503,61.478,1761966,0
2017-03-29,61.429,61.616,60.759,61.36,1634601,0
2017-03-30,61.341,61.454,60.591,61.261,1150299,0
2017-03-31,61.183,61.592,60.976,61.291,1795377,0
2017-04-03,61.311,61.469,60.671,61.213,1333406,0
2017-04-04,61.261,62.257,61.075,61.399,1917785,0
2017-04-05,61.469,62.266,61.173,62.069,1895832,0
2017-04-06,62.02,62.266,61.547,61.961,1220024,0
2017-04-07,62.049,62.414,61.872,62.099,1497885,0
2017-04-10,61.981,62.638,61.882,62.542,1031984,0
2017-04-11,62.493,62.966,62.453,62.966,1574043,0
2017-04-12,62.995,63.241,62.434,62.493,1559411,0
2017-04-13,62.473,62.641,62.217,62.296,1321374,0
2017-04-17,62.385,63.153,62.296,63.153,1265914,0
2017-04-18,62.966,63.64,62.877,63.429,1639771,0
2017-04-19,63.34,63.714,62.966,63.379,1859826,0
2017-04-20,63.507,63.507,63.005,63.439,1688861,0
2017-04-21,63.241,63.616,63.143,63.32,1824897,0
2017-04-24,63.832,63.931,62.286,63.241,2394407,0
2017-04-25,63.35,64.01,62.897,63.961,2843110,0
2017-04-26,63.793,64.916,63.429,64.305,3544058,0
2017-04-27,64.335,64.374,63.488,63.567,1873719,0
2017-04-28,63.399,63.754,63.143,63.616,1949450,0
2017-05-01,63.803,64.286,63.498,63.862,1927584,0
2017-05-02,63.931,64.168,63.576,63.764,1670638,0
2017-05-03,63.902,64.049,62.877,62.966,1874529,0
2017-05-04,62.798,63.537,62.542,63.448,2460098,0
2017-05-05,63.675,64.562,63.616,64.512,1776373,0
2017-05-08,64.65,64.768,63.714,64.049,1522900,0
2017-05-09,63.961,64.128,63.512,63.872,1400238,0
2017-05-10,63.764,64.483,63.626,64.177,1081539,0
2017-05-11,63.823,63.98,63.202,63.842,1091307,0
2017-05-12,64.118,64.315,63.862,63.931,1268547,0
2017-05-15,63.852,64.473,63.709,63.872,1282177,0
2017-05-16,63.685,64.01,63.478,63.557,1302962,0
2017-05-17,63.586,63.951,63.281,63.379,2573631,0
2017-05-18,63.498,64.62,63.379,64.434,2118203,0
2017-05-19,64.434,64.62,63.793,64.571,1937685,0
2017-05-22,64.522,64.995,64.34,64.384,1457563,0
2017-05-23,64.296,64.542,63.803,63.961,1754508,0
2017-05-24,64.168,64.276,63.773,64.226,1345151,0
2017-05-25,64.492,64.552,63.734,64.098,1261571,0
2017-05-26,64.226,64.296,63.882,64.197,812361,0
2017-05-30,64.187,64.492,63.99,64.335,1020042,0
2017-05-31,64.355,64.7,64.079,64.118,2286951,0
2017-06-01,64.089,64.108,63.439,63.961,1789044,0
2017-06-02,64.315,65.734,64.296,65.724,2385844,0
2017-06-05,65.418,66.492,65.142,66.414,1621615,0
2017-06-06,66.384,66.384,65.734,65.901,1569921,0
2017-06-07,65.901,66.236,65.764,66.088,1895777,0
2017-06-08,66.177,66.492,65.389,66.433,1443768,0
2017-06-09,66.305,66.67,65.93,66.62,1729320,0
2017-06-12,66.414,66.581,65.714,65.95,1767642,0
2017-06-13,66.058,66.537,65.724,66.108,949874,0
2017-06-14,66.552,66.67,65.911,66.187,1014112,0
2017-06-15,66.039,67.094,65.995,66.758,1144091,0
2017-06-16,67.27,67.754,67.098,67.546,2692868,0
2017-06-19,67.724,67.802,66.916,67.112,1529807,0
2017-06-20,67.162,67.546,66.394,67.142,1620048,0
2017-06-21,67.014,67.172,66.256,66.994,1304669,0
2017-06-22,66.859,66.909,66.06,66.532,1924199,0
2017-06-23,66.502,66.82,66.175,66.701,2145376,0
2017-06-26,66.879,67.038,66.507,66.631,884388,0
2017-06-27,66.393,66.889,65.847,65.907,1475753,0
2017-06-28,66.016,66.185,65.559,65.867,1359867,0
2017-06-29,65.698,65.996,65.172,65.797,1735092,0
2017-06-30,65.778,66.284,65.331,65.331,2077625,0
2017-07-03,65.539,66.204,65.162,66.065,1052552,0
2017-07-05,66.165,66.621,65.946,66.274,2173677,0
2017-07-06,65.629,65.718,64.349,64.398,2849125,0
2017-07-07,64.428,64.855,64.1,64.487,1417576,0
2017-07-10,64.656,64.706,64.081,64.239,1404880,0
2017-07-11,64.408,64.537,63.495,63.922,1057317,0
2017-07-12,64.17,64.855,64.17,64.557,1171500,0
2017-07-13,64.487,64.884,64.11,64.517,1107107,0
2017-07-14,64.825,65.172,64.646,64.964,1321186,0
2017-07-17,64.974,65.912,64.775,65.748,1221455,0
2017-07-18,65.639,65.837,65.172,65.549,1735375,0
2017-07-19,65.549,66.671,65.49,66.651,1787906,0
2017-07-20,66.621,67.207,66.552,66.651,1478589,0
2017-07-21,66.621,66.869,66.274,66.651,1196546,0
2017-07-24,66.671,66.83,65.857,66.145,1696782,0
2017-07-25,66.155,66.155,65.123,65.569,1955358,0
2017-07-26,65.579,67.167,65.351,66.849,1943823,0
2017-07-27,66.72,67.018,66.046,66.988,1596048,0
2017-07-28,67.107,67.366,66.83,67.197,1092448,0
2017-07-31,67.217,67.584,66.775,67.544,1330078,0
2017-08-01,67.683,67.683,67.117,67.326,1340911,0
2017-08-02,67.127,67.544,66.78,67.246,1651180,0
2017-08-03,67.127,67.316,66.601,66.79,1285811,0
2017-08-04,66.8,67.236,66.522,66.81,1065405,0
2017-08-07,66.701,67.088,66.433,66.73,1116708,0
2017-08-08,66.601,66.819,66.274,66.641,2112593,0
2017-08-09,66.82,66.929,66.522,66.84,1879694,0
2017-08-10,66.661,66.869,66.452,66.572,1654640,0
2017-08-11,66.363,66.879,66.204,66.472,1270135,0
2017-08-14,66.72,67.514,66.631,67.465,1610056,0
2017-08-15,67.306,67.822,67.018,67.792,1503011,0
2017-08-16,67.921,68.189,67.197,67.395,1285174,0
2017-08-17,67.286,67.564,67.018,67.137,1426640,0
2017-08-18,67.018,67.018,66.413,66.661,2935422,0
2017-08-21,66.78,67.534,66.512,67.256,983402,0
2017-08-22,67.256,67.544,66.939,67.227,1029279,0
2017-08-23,67.236,67.584,67.197,67.465,1260930,0
2017-08-24,67.614,67.951,67.366,67.455,1495646,0
2017-08-25,67.554,67.733,67.375,67.425,1200317,0
2017-08-28,67.475,67.574,66.423,66.859,922445,0
2017-08-29,66.899,67.217,66.497,66.641,1047351,0
2017-08-30,66.562,66.8,66.021,66.8,1333361,0
2017-08-31,66.82,66.919,66.314,66.641,2381093,0
2017-09-01,66.641,67.043,66.393,66.482,1410389,0
2017-09-05,66.591,66.701,65.946,66.631,1655322,0
2017-09-06,66.889,67.018,66.44,66.711,1919172,0
2017-09-07,66.869,67.336,66.74,67.207,3101697,0
2017-09-08,67.068,68.07,67.068,67.574,1474999,0
2017-09-11,67.683,68.249,67.544,68.09,1267270,0
2017-09-12,67.862,68.011,66.462,67.098,1267300,0
2017-09-13,67.038,67.078,66.631,66.8,1058366,0
2017-09-14,66.869,67.088,66.472,66.879,1643570,0
2017-09-15,66.73,67.366,66.572,67.366,3214084,0
2017-09-18,67.306,67.643,66.651,66.83,1530414,0
2017-09-19,67.127,67.127,66.204,66.323,1868161,0
2017-09-20,66.373,66.681,65.907,66.214,1288133,0
2017-09-21,66.224,66.403,65.907,65.966,1624197,0
2017-09-22,66.1,66.27,65.46,65.88,1822556,0
2017-09-25,66,66.42,65.889,66.08,1637727,0
2017-09-26,66.15,66.31,65.99,66.03,1520658,0
2017-09-27,65.84,65.845,65.44,65.62,1284052,0
2017-09-28,65.67,65.92,65.47,65.84,1281426,0
2017-09-29,65.75,66.1,65.49,65.93,1729187,0
2017-10-02,66.09,66.25,65.57,65.6,1410176,0
2017-10-03,65.65,65.84,65.17,65.55,1595944,0
2017-10-04,65.64,66.55,65.46,66.52,1253412,0
2017-10-05,66.7,67.2,66.36,66.57,1377355,0
2017-10-06,66.47,66.47,65.65,66.42,1327057,0
2017-10-09,66.44,66.57,66.11,66.44,1251454,0
2017-10-10,66.54,66.54,66.28,66.4,1356598,0
2017-10-11,66.4,66.57,66.36,66.47,1017192,0
2017-10-12,66.48,67.265,66.34,67.23,1362928,0
2017-10-13,67.61,67.72,67.24,67.49,1250805,0
2017-10-16,67.41,67.54,66.9,67.27,1654000,0
2017-10-17,67.06,67.24,66.51,66.88,1293598,0
2017-10-18,66.76,66.93,66.44,66.72,1757240,0
2017-10-19,66.91,66.91,65.92,66.06,1728611,0
2017-10-20,66.18,66.18,65.8,66.14,1067656,0
2017-10-23,66.32,66.71,65.96,66.67,1143173,0
2017-10-24,66.37,66.56,65.27,65.79,2002625,0
2017-10-25,67.74,67.74,66.33,66.88,2108192,0
2017-10-26,67.68,67.68,66.57,67.15,1887467,0
2017-10-27,66.9,67.655,66.71,67.65,1561677,0
2017-10-30,67.6,67.78,66.955,67.02,1934265,0
2017-10-31,66.89,67.29,66.66,67.26,1347258,0
2017-11-01,67.32,68.04,67.01,67.81,880728,0
2017-11-02,68,68.16,66.51,66.85,1241556,0
2017-11-03,66.4,68.27,66.36,68.21,1755072,0
2017-11-06,68.68,69.63,68.36,69.21,1544271,0
2017-11-07,69.39,69.77,69.39,69.56,1213699,0
2017-11-08,69.64,70.4,69.635,70.37,1683226,0
2017-11-09,70.1,70.455,69.88,69.88,1431902,0
2017-11-10,69.57,70.03,69.23,69.25,1410987,0
