Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,0.6926,0.6926,0.6926,0.6926,386344,0
1990-03-27,0.6926,0.6926,0.6926,0.6926,52682,0
1990-03-28,0.6926,0.6926,0.6926,0.6926,948298,0
1990-03-29,0.6926,0.6926,0.6742,0.6926,660297,0
1990-03-30,0.6742,0.6926,0.6742,0.6742,460099,0
1990-04-02,0.6926,0.6926,0.6742,0.6833,3691336,0
1990-04-03,0.6926,0.6926,0.6833,0.6926,1443517,0
1990-04-04,0.6742,0.6742,0.6742,0.6742,7026,0
1990-04-05,0.6742,0.6833,0.6742,0.6833,203709,0
1990-04-06,0.6651,0.6742,0.6651,0.6742,10673615,0
1990-04-09,0.6742,0.6926,0.6742,0.6926,126439,0
1990-04-10,0.6651,0.6742,0.6651,0.6651,129951,0
1990-04-11,0.6926,0.6926,0.6651,0.6651,63220,0
1990-04-12,0.6742,0.6742,0.6742,0.6742,154539,0
1990-04-16,0.6651,0.6742,0.6651,0.6742,59709,0
1990-04-17,0.6742,0.6742,0.6468,0.6651,8531165,0
1990-04-18,0.6651,0.6742,0.6651,0.6742,309075,0
1990-04-19,0.6742,0.6742,0.6651,0.6651,590052,0
1990-04-20,0.6562,0.6562,0.6562,0.6562,28097,0
1990-04-23,0.6742,0.6742,0.6742,0.6742,3511,0
1990-04-24,0.6742,0.6742,0.6468,0.6468,298538,0
1990-04-25,0.6742,0.6742,0.6468,0.6468,224781,0
1990-04-27,0.6468,0.6651,0.6468,0.6468,73757,0
1990-04-30,0.6562,0.6562,0.6468,0.6468,263414,0
1990-05-01,0.6651,0.6651,0.6468,0.6562,365271,0
1990-05-02,0.6742,0.6742,0.6742,0.6742,24588,0
1990-05-03,0.6742,0.6742,0.6742,0.6742,101854,0
1990-05-04,0.6742,0.6742,0.6742,0.6742,24588,0
1990-05-07,0.6742,0.7014,0.6742,0.7014,224781,0
1990-05-08,0.7106,0.7197,0.6926,0.6926,259905,0
1990-05-09,0.7014,0.7014,0.6742,0.6742,186149,0
1990-05-10,0.6742,0.6926,0.6742,0.6833,249367,0
1990-05-11,0.6926,0.6926,0.6926,0.6926,309075,0
1990-05-14,0.6742,0.6926,0.6742,0.6742,1018542,0
1990-05-15,0.6742,0.6742,0.6651,0.6742,6420324,0
1990-05-16,0.6651,0.6742,0.6651,0.6651,990443,0
1990-05-17,0.6742,0.6742,0.6651,0.6651,179123,0
1990-05-18,0.6651,0.6742,0.6651,0.6651,66731,0
1990-05-21,0.6742,0.6926,0.6651,0.6742,2563917,0
1990-05-22,0.6926,0.6926,0.6742,0.6926,2592013,0
1990-05-23,0.6926,0.6926,0.6926,0.6926,790248,0
1990-05-24,0.6742,0.6926,0.6742,0.6926,561955,0
1990-05-25,0.6742,0.6742,0.6742,0.6742,56196,0
1990-05-29,0.6742,0.6926,0.6742,0.6926,77269,0
1990-05-30,0.6742,0.6742,0.6742,0.6742,3511,0
1990-05-31,0.6926,0.6926,0.6926,0.6926,21074,0
1990-06-01,0.6926,0.7197,0.6742,0.7197,1966841,0
1990-06-04,0.7197,0.738,0.7197,0.738,196684,0
1990-06-05,0.738,0.738,0.7197,0.738,323122,0
1990-06-06,0.738,0.738,0.738,0.738,87805,0
1990-06-07,0.738,0.747,0.7106,0.7197,2054644,0
1990-06-08,0.7106,0.7197,0.7014,0.7106,1724497,0
1990-06-11,0.7197,0.7197,0.7197,0.7197,186149,0
1990-06-12,0.7197,0.7197,0.7197,0.7197,758639,0
1990-06-13,0.7197,0.7197,0.7197,0.7197,49170,0
1990-06-14,0.7197,0.7197,0.7106,0.7106,2296988,0
1990-06-15,0.7197,0.7197,0.7106,0.7106,263414,0
1990-06-18,0.7106,0.7106,0.6926,0.6926,853466,0
1990-06-19,0.6926,0.7106,0.6926,0.6926,477660,0
1990-06-20,0.7106,0.7106,0.6926,0.6926,1713959,0
1990-06-21,0.6926,0.7106,0.6926,0.7106,368783,0
1990-06-22,0.6926,0.7106,0.6926,0.7106,698932,0
1990-06-25,0.7014,0.7197,0.7014,0.7197,323122,0
1990-06-26,0.7197,0.7197,0.7014,0.7106,446051,0
1990-06-27,0.7197,0.729,0.7197,0.7197,488195,0
1990-06-29,0.738,0.738,0.7197,0.7197,119415,0
1990-07-02,0.7197,0.738,0.7197,0.738,7026,0
1990-07-03,0.729,0.729,0.729,0.729,122929,0
1990-07-05,0.729,0.729,0.729,0.729,203709,0
1990-07-06,0.7197,0.729,0.7197,0.7197,203709,0
1990-07-10,0.729,0.729,0.7106,0.729,1313566,0
1990-07-11,0.729,0.729,0.7106,0.7106,379319,0
1990-07-12,0.7197,0.7563,0.7197,0.7563,421465,0
1990-07-13,0.7563,0.7835,0.747,0.7563,1144981,0
1990-07-16,0.738,0.7654,0.738,0.7563,2311036,0
1990-07-17,0.747,0.747,0.729,0.738,284488,0
1990-07-19,0.738,0.738,0.729,0.738,133465,0
1990-07-20,0.729,0.738,0.729,0.738,147513,0
1990-07-23,0.7197,0.729,0.7106,0.729,737564,0
1990-07-24,0.7106,0.729,0.6926,0.7014,913175,0
1990-07-25,0.7014,0.7014,0.7014,0.7014,91315,0
1990-07-26,0.7014,0.738,0.7014,0.7197,1127419,0
1990-07-27,0.7106,0.7197,0.7106,0.7197,396879,0
1990-07-30,0.7014,0.7197,0.6651,0.6742,2353183,0
1990-07-31,0.6926,0.6926,0.6742,0.6926,832393,0
1990-08-01,0.7014,0.7014,0.6742,0.6742,200195,0
1990-08-02,0.6742,0.6742,0.6468,0.6562,835905,0
1990-08-03,0.6468,0.6468,0.6378,0.6468,291512,0
1990-08-06,0.6288,0.6288,0.6015,0.6288,112392,0
1990-08-07,0.6288,0.6288,0.6015,0.6015,7438867,0
1990-08-08,0.6196,0.6196,0.6015,0.6196,4088216,0
1990-08-09,0.6015,0.6196,0.6015,0.6015,3775628,0
1990-08-10,0.6196,0.6196,0.6015,0.6196,705954,0
1990-08-13,0.6015,0.6103,0.5923,0.5923,337175,0
1990-08-14,0.574,0.5831,0.565,0.565,1039614,0
1990-08-15,0.565,0.5923,0.5558,0.565,1345177,0
1990-08-16,0.565,0.5831,0.565,0.5831,175611,0
1990-08-17,0.5558,0.574,0.5558,0.5558,63220,0
1990-08-20,0.5558,0.565,0.5558,0.5558,49170,0
1990-08-21,0.574,0.574,0.5375,0.5375,442538,0
1990-08-22,0.5558,0.5558,0.5284,0.5284,1373275,0
1990-08-23,0.5375,0.5375,0.501,0.501,751614,0
1990-08-24,0.49206,0.51,0.49206,0.49206,825371,0
1990-08-27,0.51,0.51,0.49206,0.49206,158050,0
1990-08-28,0.49206,0.51,0.49206,0.51,1162542,0
1990-08-29,0.51,0.51,0.501,0.51,35124,0
1990-08-30,0.51,0.51,0.44649,0.45561,2068693,0
1990-08-31,0.46466,0.46466,0.44649,0.44649,1520788,0
1990-09-04,0.46466,0.48298,0.46466,0.48298,133465,0
1990-09-05,0.48298,0.51,0.47371,0.501,172099,0
1990-09-06,0.501,0.51,0.501,0.51,1506740,0
1990-09-07,0.51,0.5284,0.501,0.51,646248,0
1990-09-10,0.51,0.5284,0.51,0.5284,31611,0
1990-09-11,0.5284,0.5284,0.5284,0.5284,3511,0
1990-09-12,0.5284,0.5284,0.51,0.5284,463614,0
1990-09-13,0.51,0.5195,0.51,0.51,544391,0
1990-09-14,0.51,0.5195,0.51,0.5195,122929,0
1990-09-17,0.49206,0.5195,0.49206,0.5195,45660,0
1990-09-19,0.5195,0.5195,0.5195,0.5195,10536,0
1990-09-20,0.49206,0.49206,0.49206,0.49206,98342,0
1990-09-21,0.5195,0.5195,0.49206,0.49206,52682,0
1990-09-24,0.51,0.51,0.49206,0.49206,958835,0
1990-09-26,0.501,0.501,0.49206,0.49206,484686,0
1990-09-27,0.49206,0.501,0.47371,0.48298,337175,0
1990-09-28,0.47371,0.49206,0.41907,0.43726,3592995,0
1990-10-01,0.45561,0.45561,0.41907,0.43726,245855,0
1990-10-02,0.47371,0.49206,0.45561,0.47371,1675327,0
1990-10-03,0.49206,0.49206,0.49206,0.49206,45660,0
1990-10-04,0.46466,0.48298,0.45561,0.47371,1594544,0
1990-10-05,0.43726,0.46466,0.43726,0.46466,94830,0
1990-10-08,0.45561,0.46466,0.44649,0.44649,403904,0
1990-10-09,0.47371,0.47371,0.44649,0.44649,21074,0
1990-10-10,0.47371,0.47371,0.44649,0.44649,24588,0
1990-10-11,0.44649,0.46466,0.44649,0.46466,94830,0
1990-10-12,0.46466,0.46466,0.43726,0.44649,586539,0
1990-10-16,0.43726,0.43726,0.43726,0.43726,21074,0
1990-10-17,0.45561,0.45561,0.43726,0.43726,1440008,0
1990-10-18,0.45561,0.45561,0.43726,0.43726,42145,0
1990-10-22,0.43726,0.43726,0.43726,0.43726,10536,0
1990-10-23,0.43726,0.43726,0.43726,0.43726,87805,0
1990-10-24,0.45561,0.45561,0.45561,0.45561,316100,0
1990-10-25,0.43726,0.45561,0.43726,0.45561,31611,0
1990-10-26,0.43726,0.43726,0.43726,0.43726,28097,0
1990-10-29,0.43726,0.43726,0.43726,0.43726,35124,0
1990-10-30,0.42831,0.42831,0.42831,0.42831,10536,0
1990-11-01,0.42831,0.45561,0.42831,0.45561,59709,0
1990-11-02,0.42831,0.44649,0.42831,0.42831,410928,0
1990-11-05,0.43726,0.43726,0.42831,0.42831,393367,0
1990-11-06,0.42831,0.43726,0.42831,0.42831,642734,0
1990-11-07,0.43726,0.43726,0.40081,0.42831,432003,0
1990-11-08,0.41907,0.41907,0.39186,0.39186,21074,0
1990-11-09,0.40081,0.40081,0.40081,0.40081,17560,0
1990-11-12,0.42831,0.42831,0.42831,0.42831,28097,0
1990-11-13,0.42831,0.42831,0.41907,0.41907,151026,0
1990-11-14,0.40081,0.41907,0.40081,0.41907,537369,0
1990-11-15,0.42831,0.42831,0.42831,0.42831,35124,0
1990-11-16,0.42831,0.42831,0.40081,0.42831,403904,0
1990-11-19,0.40081,0.41907,0.40081,0.41907,688393,0
1990-11-20,0.40081,0.42831,0.39186,0.42831,1404884,0
1990-11-21,0.40081,0.40081,0.38271,0.38271,21074,0
1990-11-23,0.42831,0.42831,0.39186,0.39186,42145,0
1990-11-26,0.39186,0.42831,0.39186,0.42831,56196,0
1990-11-27,0.40081,0.40081,0.40081,0.40081,17560,0
1990-11-28,0.40081,0.40081,0.40081,0.40081,35124,0
1990-11-29,0.41012,0.43726,0.41012,0.43726,3895044,0
1990-11-30,0.44649,0.44649,0.44649,0.44649,24588,0
1990-12-03,0.45561,0.46466,0.45561,0.45561,140487,0
1990-12-04,0.47371,0.49206,0.46466,0.46466,923712,0
1990-12-05,0.49206,0.49206,0.46466,0.46466,165073,0
1990-12-06,0.47371,0.47371,0.47371,0.47371,49170,0
1990-12-07,0.49206,0.51,0.47371,0.51,277465,0
1990-12-10,0.47371,0.51,0.47371,0.47371,24588,0
1990-12-11,0.49206,0.51,0.49206,0.51,1857961,0
1990-12-12,0.501,0.501,0.501,0.501,1215224,0
1990-12-13,0.51,0.51,0.51,0.51,7026,0
1990-12-14,0.47371,0.51,0.47371,0.51,56196,0
1990-12-17,0.47371,0.51,0.47371,0.51,1180105,0
1990-12-18,0.49206,0.51,0.49206,0.51,101854,0
1990-12-19,0.49206,0.51,0.49206,0.501,755125,0
1990-12-20,0.5195,0.5195,0.49206,0.49206,252878,0
1990-12-21,0.501,0.51,0.501,0.51,214243,0
1990-12-24,0.49206,0.501,0.49206,0.501,165073,0
1990-12-26,0.51,0.51,0.501,0.501,175611,0
1990-12-27,0.51,0.5195,0.501,0.501,955322,0
1990-12-28,0.51,0.51,0.501,0.501,42145,0
1990-12-31,0.501,0.5195,0.501,0.51,3227724,0
1991-01-02,0.501,0.5195,0.501,0.5195,101854,0
1991-01-03,0.51,0.5195,0.501,0.51,1197666,0
1991-01-04,0.501,0.501,0.501,0.501,2405866,0
1991-01-07,0.501,0.501,0.49206,0.49206,386344,0
1991-01-08,0.501,0.501,0.49206,0.49206,368783,0
1991-01-09,0.51,0.51,0.49206,0.51,122929,0
1991-01-11,0.49206,0.501,0.49206,0.501,639221,0
1991-01-14,0.46466,0.46466,0.45561,0.46466,424976,0
1991-01-15,0.45561,0.49206,0.45561,0.46466,382833,0
1991-01-16,0.49206,0.49206,0.48298,0.48298,77269,0
1991-01-17,0.51,0.51,0.49206,0.51,21074,0
1991-01-18,0.501,0.501,0.48298,0.49206,797273,0
1991-01-21,0.501,0.501,0.501,0.501,66731,0
1991-01-22,0.501,0.501,0.501,0.501,238832,0
1991-01-23,0.501,0.501,0.501,0.501,7026,0
1991-01-24,0.501,0.501,0.501,0.501,140487,0
1991-01-25,0.48298,0.5195,0.48298,0.51,393367,0
1991-01-28,0.501,0.51,0.501,0.51,1703425,0
1991-01-29,0.51,0.5284,0.51,0.51,453076,0
1991-01-30,0.5284,0.5558,0.5284,0.5465,474148,0
1991-01-31,0.5558,0.6103,0.5465,0.6103,1152005,0
1991-02-01,0.6196,0.6288,0.6015,0.6288,593563,0
1991-02-04,0.6288,0.6742,0.6103,0.6742,1015028,0
1991-02-05,0.6378,0.6468,0.6378,0.6468,424976,0
1991-02-06,0.6378,0.6378,0.6103,0.6288,1148494,0
1991-02-07,0.6103,0.6288,0.6103,0.6103,242342,0
1991-02-08,0.6288,0.6288,0.6288,0.6288,1397861,0
1991-02-11,0.6288,0.6562,0.6103,0.6378,1917668,0
1991-02-12,0.6378,0.6378,0.6288,0.6288,1088784,0
1991-02-13,0.6562,0.6562,0.6288,0.6288,558443,0
1991-02-14,0.6288,0.6562,0.6288,0.6468,347710,0
1991-02-15,0.6378,0.6562,0.6378,0.6562,1148494,0
1991-02-19,0.6378,0.6742,0.6378,0.6562,660297,0
1991-02-20,0.6742,0.6742,0.6468,0.6468,77269,0
1991-02-21,0.6651,0.6742,0.6562,0.6562,249367,0
1991-02-22,0.6742,0.6742,0.6468,0.6742,21074,0
1991-02-25,0.6742,0.6742,0.6468,0.6651,228295,0
1991-02-26,0.6562,0.6651,0.6562,0.6562,540880,0
1991-02-27,0.6468,0.6562,0.6468,0.6468,424976,0
1991-02-28,0.6468,0.6926,0.6468,0.6926,3343627,0
1991-03-01,0.7014,0.7014,0.6651,0.6926,7308915,0
1991-03-04,0.6926,0.6926,0.6651,0.6742,8443360,0
1991-03-05,0.6926,0.6926,0.6742,0.6926,734053,0
1991-03-06,0.6926,0.6926,0.6651,0.6651,91315,0
1991-03-07,0.6926,0.6926,0.6651,0.6651,871028,0
1991-03-08,0.6926,0.6926,0.6651,0.6742,288001,0
1991-03-11,0.6742,0.6926,0.6651,0.6833,2226743,0
1991-03-12,0.6926,0.6926,0.6651,0.6742,1317079,0
1991-03-14,0.6651,0.6926,0.6651,0.6742,4864416,0
1991-03-15,0.6926,0.6926,0.6651,0.6651,273952,0
1991-03-18,0.6926,0.6926,0.6742,0.6742,326635,0
1991-03-19,0.6926,0.6926,0.6651,0.6926,105367,0
1991-03-20,0.6926,0.6926,0.6651,0.6926,210732,0
1991-03-21,0.6926,0.6926,0.6742,0.6926,302052,0
1991-03-22,0.6926,0.6926,0.6651,0.6926,382833,0
1991-03-25,0.6926,0.6926,0.6926,0.6926,526832,0
1991-03-26,0.7106,0.7106,0.6651,0.6926,112392,0
1991-03-27,0.6926,0.7106,0.6651,0.6742,238832,0
1991-03-28,0.6742,0.7197,0.6742,0.7197,231805,0
1991-04-01,0.7197,0.747,0.6742,0.738,765662,0
1991-04-02,0.7197,0.8018,0.7197,0.7927,2311036,0
1991-04-03,0.82,0.82,0.7835,0.82,663808,0
1991-04-04,0.8109,0.82,0.7835,0.82,94830,0
1991-04-05,0.82,0.82,0.7835,0.7927,108879,0
1991-04-08,0.7835,0.8109,0.7835,0.8109,31611,0
1991-04-09,0.8109,0.8109,0.7745,0.7745,639221,0
1991-04-10,0.8018,0.8018,0.7563,0.7563,639221,0
1991-04-11,0.7563,0.7835,0.7563,0.7563,1348688,0
1991-04-12,0.747,0.7835,0.747,0.7745,214243,0
1991-04-15,0.7927,0.7927,0.7563,0.7745,129951,0
1991-04-16,0.7563,0.7927,0.7563,0.7927,161562,0
1991-04-17,0.7745,0.8109,0.7745,0.7927,1085273,0
1991-04-18,0.8109,0.8109,0.7654,0.8018,470636,0
1991-04-19,0.7563,0.7835,0.747,0.747,147513,0
1991-04-22,0.738,0.7654,0.738,0.738,540880,0
1991-04-23,0.7654,0.7654,0.738,0.7563,280977,0
1991-04-24,0.7654,0.7654,0.738,0.747,56196,0
1991-04-25,0.7654,0.7654,0.738,0.738,14047,0
1991-04-26,0.738,0.7654,0.738,0.738,21074,0
1991-04-29,0.7654,0.7654,0.7106,0.7106,691904,0
1991-04-30,0.6926,0.7106,0.6562,0.6926,800783,0
1991-05-01,0.6562,0.6926,0.6562,0.6926,972883,0
1991-05-02,0.6926,0.7197,0.6926,0.7197,758639,0
1991-05-06,0.6742,0.7197,0.6742,0.7197,10536,0
1991-05-07,0.7197,0.7197,0.6926,0.7197,45660,0
1991-05-08,0.6742,0.7197,0.6742,0.7197,797273,0
1991-05-09,0.6742,0.729,0.6742,0.729,597077,0
1991-05-10,0.7197,0.747,0.7197,0.747,52682,0
1991-05-13,0.7563,0.7563,0.729,0.729,119415,0
1991-05-14,0.738,0.7563,0.729,0.7563,84293,0
1991-05-15,0.729,0.738,0.729,0.738,3951239,0
1991-05-16,0.729,0.7563,0.729,0.7563,2286451,0
1991-05-17,0.729,0.747,0.729,0.747,288001,0
1991-05-20,0.729,0.7563,0.729,0.729,179123,0
1991-05-21,0.729,0.747,0.7197,0.7197,1713959,0
1991-05-22,0.7197,0.7197,0.7197,0.7197,17560,0
1991-05-23,0.7197,0.747,0.7197,0.729,1313566,0
1991-05-24,0.7563,0.7563,0.7563,0.7563,45660,0
1991-05-28,0.7197,0.747,0.7197,0.738,779711,0
1991-05-29,0.7197,0.7563,0.7197,0.7197,2637672,0
1991-05-30,0.7563,0.7563,0.747,0.747,797273,0
1991-05-31,0.738,0.747,0.738,0.747,280977,0
1991-06-03,0.7197,0.7563,0.7197,0.738,955322,0
1991-06-04,0.7563,0.7563,0.738,0.738,1731522,0
1991-06-05,0.7563,0.7927,0.738,0.7835,593563,0
1991-06-06,0.7563,0.7927,0.738,0.7563,607612,0
1991-06-07,0.738,0.7745,0.738,0.7563,210732,0
1991-06-10,0.7745,0.7745,0.738,0.7563,2181085,0
1991-06-11,0.7654,0.7654,0.747,0.7654,45660,0
1991-06-12,0.7654,0.7654,0.7563,0.7654,56196,0
1991-06-13,0.7563,0.7654,0.7563,0.7563,175611,0
1991-06-14,0.7563,0.7654,0.7563,0.7654,1239809,0
1991-06-17,0.7563,0.7745,0.7563,0.7745,10536,0
1991-06-18,0.7563,0.7563,0.7563,0.7563,35124,0
1991-06-19,0.7563,0.7745,0.7563,0.7745,165073,0
1991-06-20,0.7654,0.7745,0.7563,0.7745,2156499,0
1991-06-21,0.7745,0.7927,0.7563,0.7563,330147,0
1991-06-24,0.7563,0.7927,0.7563,0.7745,21074,0
1991-06-25,0.7563,0.7927,0.7563,0.7927,7026,0
1991-06-26,0.7927,0.7927,0.7563,0.7563,49170,0
1991-06-27,0.7563,0.7745,0.7563,0.7745,56196,0
1991-06-28,0.7563,0.7563,0.7563,0.7563,45660,0
1991-07-01,0.7563,0.7745,0.7563,0.7745,958835,0
1991-07-02,0.7654,0.7745,0.7563,0.7563,312586,0
1991-07-03,0.7835,0.7835,0.7563,0.7563,77269,0
1991-07-05,0.7563,0.7563,0.7563,0.7563,28097,0
1991-07-08,0.7654,0.7745,0.7654,0.7654,238832,0
1991-07-09,0.7745,0.7745,0.7563,0.7563,477660,0
1991-07-10,0.7563,0.7563,0.7563,0.7563,21074,0
1991-07-11,0.7563,0.7835,0.7563,0.7835,108879,0
1991-07-15,0.7563,0.7835,0.7563,0.7745,94830,0
1991-07-16,0.7563,0.7835,0.7563,0.7835,66731,0
1991-07-17,0.7835,0.7835,0.7745,0.7745,10536,0
1991-07-18,0.7745,0.7927,0.7745,0.7745,878054,0
1991-07-19,0.7835,0.8018,0.7835,0.8018,839419,0
1991-07-22,0.7927,0.7927,0.7835,0.7835,24588,0
1991-07-23,0.7745,0.8018,0.7745,0.8018,126439,0
1991-07-26,0.7745,0.8109,0.7745,0.8109,309075,0
1991-07-29,0.7927,0.829,0.7927,0.829,295024,0
1991-07-30,0.7927,0.829,0.7927,0.829,969371,0
1991-07-31,0.8109,0.82,0.8109,0.8109,101854,0
1991-08-01,0.8109,0.8383,0.8109,0.8383,70244,0
1991-08-02,0.8109,0.829,0.8109,0.829,147513,0
1991-08-05,0.8383,0.8474,0.8383,0.8474,21074,0
1991-08-06,0.8474,0.8474,0.8383,0.8383,112392,0
1991-08-07,0.8383,0.8474,0.8109,0.8383,579516,0
1991-08-08,0.8383,0.8383,0.8109,0.8383,101854,0
1991-08-09,0.8109,0.829,0.8109,0.8109,35124,0
1991-08-12,0.8383,0.8383,0.8383,0.8383,98342,0
1991-08-13,0.8109,0.8383,0.8109,0.82,495223,0
1991-08-14,0.8383,0.8383,0.8109,0.82,312586,0
1991-08-15,0.829,0.8383,0.8109,0.8383,607612,0
1991-08-16,0.8383,0.8383,0.8109,0.8109,45660,0
1991-08-19,0.8109,0.82,0.8109,0.82,91315,0
1991-08-20,0.8109,0.82,0.8109,0.8109,786736,0
1991-08-21,0.8109,0.829,0.8109,0.82,228295,0
1991-08-22,0.82,0.8563,0.8109,0.8383,3287432,0
1991-08-23,0.8383,0.8656,0.8383,0.8563,2476113,0
1991-08-26,0.8748,0.8748,0.8563,0.8748,203709,0
1991-08-27,0.8474,0.8656,0.8474,0.8474,80781,0
1991-08-28,0.8656,0.8656,0.8563,0.8563,186149,0
1991-08-29,0.8563,0.8656,0.8563,0.8563,203709,0
1991-08-30,0.8748,0.8748,0.8563,0.8748,21074,0
1991-09-03,0.8563,0.8748,0.8563,0.8563,52682,0
1991-09-04,0.8748,0.8748,0.8563,0.8563,1253860,0
1991-09-05,0.8563,0.8837,0.8563,0.8748,168585,0
1991-09-06,0.8563,0.8837,0.8563,0.8563,94830,0
1991-09-09,0.8656,0.8656,0.8563,0.8563,1559422,0
1991-09-10,0.8563,0.8748,0.8383,0.8383,3561384,0
1991-09-11,0.8383,0.8563,0.8383,0.8383,618148,0
1991-09-12,0.8563,0.8563,0.8563,0.8563,24588,0
1991-09-13,0.8563,0.8563,0.829,0.829,31611,0
1991-09-16,0.8383,0.8474,0.8383,0.8474,45660,0
1991-09-17,0.8474,0.8474,0.8109,0.8109,2058157,0
1991-09-18,0.8109,0.8109,0.7654,0.7654,821859,0
1991-09-19,0.7563,0.7835,0.7563,0.7563,1654254,0
1991-09-20,0.7563,0.7563,0.7563,0.7563,3511,0
1991-09-23,0.7563,0.7745,0.7563,0.7563,734053,0
1991-09-24,0.7563,0.7563,0.7197,0.7563,618148,0
1991-09-25,0.7197,0.747,0.7197,0.738,154539,0
1991-09-26,0.7197,0.7563,0.7197,0.7197,1671815,0
1991-09-27,0.7197,0.738,0.7106,0.7106,442538,0
1991-09-30,0.7106,0.738,0.7106,0.738,361755,0
1991-10-01,0.738,0.738,0.7106,0.7106,1296007,0
1991-10-02,0.729,0.729,0.7106,0.7106,101854,0
1991-10-03,0.7106,0.729,0.7106,0.7197,1759618,0
1991-10-07,0.7106,0.7106,0.7106,0.7106,42145,0
1991-10-08,0.729,0.729,0.7106,0.7197,193171,0
1991-10-09,0.7197,0.7197,0.7106,0.7197,432003,0
1991-10-10,0.7106,0.7197,0.7106,0.7197,144001,0
1991-10-11,0.7197,0.7197,0.7106,0.7197,42145,0
1991-10-14,0.7106,0.7197,0.7106,0.7106,663808,0
1991-10-15,0.7197,0.729,0.7106,0.729,3304992,0
1991-10-16,0.7106,0.729,0.7106,0.729,3241773,0
1991-10-17,0.7197,0.729,0.7106,0.7106,551418,0
1991-10-18,0.729,0.729,0.7106,0.729,94830,0
1991-10-21,0.7197,0.738,0.7197,0.738,175611,0
1991-10-22,0.7106,0.7106,0.7106,0.7106,7026,0
1991-10-23,0.738,0.738,0.7197,0.7197,702442,0
1991-10-24,0.7106,0.729,0.7106,0.729,42145,0
1991-10-25,0.6926,0.7197,0.6926,0.7197,2901086,0
1991-10-28,0.7197,0.7197,0.6926,0.6926,42145,0
1991-10-29,0.7197,0.7197,0.7106,0.7197,424976,0
1991-10-30,0.729,0.729,0.7014,0.7014,122929,0
1991-10-31,0.6926,0.729,0.6926,0.729,112392,0
1991-11-01,0.729,0.729,0.7014,0.729,428490,0
1991-11-04,0.7014,0.7014,0.7014,0.7014,59709,0
1991-11-05,0.738,0.738,0.738,0.738,49170,0
1991-11-06,0.7106,0.738,0.7106,0.738,2019523,0
1991-11-07,0.738,0.738,0.7106,0.738,1267909,0
1991-11-08,0.7106,0.738,0.7106,0.738,56196,0
1991-11-11,0.7106,0.738,0.7106,0.7106,417954,0
1991-11-12,0.7106,0.738,0.7106,0.738,544391,0
1991-11-13,0.7197,0.738,0.7106,0.738,172099,0
1991-11-14,0.7106,0.7106,0.7106,0.7106,21074,0
1991-11-15,0.7106,0.738,0.7106,0.7197,1236300,0
1991-11-18,0.738,0.738,0.7197,0.738,1868498,0
1991-11-19,0.738,0.738,0.7106,0.7197,7347548,0
1991-11-20,0.738,0.747,0.7106,0.747,70244,0
1991-11-21,0.738,0.738,0.7106,0.7106,80781,0
1991-11-22,0.7106,0.7106,0.7106,0.7106,31611,0
1991-11-25,0.7106,0.747,0.7106,0.7106,49170,0
1991-11-26,0.7106,0.747,0.7106,0.747,158050,0
1991-11-27,0.7106,0.747,0.7106,0.747,558443,0
1991-11-29,0.7197,0.747,0.7197,0.747,10536,0
1991-12-02,0.7197,0.747,0.7197,0.747,625175,0
1991-12-04,0.738,0.747,0.7197,0.7197,63220,0
1991-12-05,0.747,0.747,0.747,0.747,17560,0
1991-12-09,0.747,0.747,0.738,0.738,84293,0
1991-12-10,0.738,0.747,0.738,0.747,372294,0
1991-12-11,0.747,0.747,0.729,0.738,554928,0
1991-12-12,0.738,0.747,0.729,0.729,554928,0
1991-12-13,0.747,0.747,0.729,0.729,284488,0
1991-12-16,0.747,0.747,0.729,0.738,456587,0
1991-12-17,0.7563,0.7563,0.747,0.747,101854,0
1991-12-18,0.7563,0.7654,0.7563,0.7654,435516,0
1991-12-19,0.738,0.7563,0.738,0.738,653270,0
1991-12-20,0.738,0.7654,0.738,0.7654,10536,0
1991-12-23,0.7654,0.7654,0.738,0.7654,428490,0
1991-12-24,0.738,0.747,0.738,0.747,421465,0
1991-12-26,0.747,0.7654,0.747,0.7654,193171,0
1991-12-27,0.7745,0.7745,0.7563,0.7654,319613,0
1991-12-30,0.8018,0.829,0.7835,0.829,2163523,0
1991-12-31,0.7927,0.8563,0.7927,0.8563,2174058,0
1992-01-02,0.829,0.8656,0.829,0.8656,1123907,0
1992-01-03,0.8837,0.8929,0.8563,0.8837,3175039,0
1992-01-06,0.9021,0.9021,0.8563,0.8563,1127419,0
1992-01-07,0.9021,0.9021,0.8563,0.8748,3083724,0
1992-01-08,0.8748,0.9021,0.8748,0.8929,108879,0
1992-01-09,0.8929,0.9201,0.8837,0.9201,2732501,0
1992-01-10,0.9294,0.9294,0.9021,0.9201,519807,0
1992-01-13,0.9294,0.9567,0.9021,0.9567,245855,0
1992-01-14,0.9201,0.9476,0.9201,0.9384,892101,0
1992-01-15,0.9567,0.9567,0.9201,0.9476,161562,0
1992-01-16,0.9294,0.9658,0.9294,0.9294,3821286,0
1992-01-17,0.9201,0.9476,0.9201,0.9476,73757,0
1992-01-20,0.911,0.9384,0.911,0.911,87805,0
1992-01-21,0.9201,0.9201,0.8837,0.8837,544391,0
1992-01-22,0.8748,0.8748,0.8563,0.8563,42145,0
1992-01-23,0.8929,0.8929,0.8563,0.8563,1945767,0
1992-01-24,0.8563,0.8929,0.8563,0.8748,365271,0
1992-01-27,0.8656,0.8929,0.8656,0.8656,105367,0
1992-01-28,0.8929,0.8929,0.8929,0.8929,35124,0
1992-01-29,0.8748,0.911,0.8748,0.911,175611,0
1992-01-30,0.9021,0.911,0.8929,0.911,1071225,0
1992-01-31,0.9201,0.9201,0.8837,0.8837,91315,0
1992-02-03,0.9021,0.911,0.8837,0.911,705954,0
1992-02-04,0.8837,0.911,0.8837,0.911,24588,0
1992-02-05,0.911,0.9294,0.8929,0.9294,200195,0
1992-02-06,0.9021,0.9294,0.9021,0.9021,24588,0
1992-02-07,0.9201,0.9384,0.9201,0.9294,354734,0
1992-02-10,0.9384,0.9384,0.9021,0.9384,24588,0
1992-02-11,0.9384,0.9384,0.9201,0.9384,140487,0
1992-02-12,0.9384,0.9567,0.911,0.9384,358246,0
1992-02-13,0.9932,0.9932,0.9567,0.9932,38633,0
1992-02-14,0.9932,0.9932,0.9567,0.9658,481174,0
1992-02-18,0.9932,0.9932,0.9932,0.9932,24588,0
1992-02-19,0.9841,0.9841,0.9748,0.9748,24588,0
1992-02-20,0.9748,0.9748,0.9384,0.9567,214243,0
1992-02-21,0.9841,0.9841,0.9476,0.9476,175611,0
1992-02-24,0.9841,0.9841,0.9476,0.9476,56196,0
1992-02-25,0.9841,0.9841,0.9841,0.9841,31611,0
1992-02-26,0.9748,0.9841,0.9567,0.9748,87805,0
1992-02-27,0.9841,0.9841,0.9384,0.9384,881565,0
1992-02-28,0.9658,0.9658,0.9294,0.9294,165073,0
1992-03-02,0.9294,0.9658,0.9294,0.9384,607612,0
1992-03-03,0.9658,0.9658,0.9384,0.9384,59709,0
1992-03-04,0.9658,0.9658,0.9294,0.9567,351221,0
1992-03-05,0.9658,0.9658,0.9294,0.9658,273952,0
1992-03-06,0.9658,0.9658,0.9294,0.9658,52682,0
1992-03-09,0.9658,0.9658,0.9294,0.9294,200195,0
1992-03-10,0.9294,0.9658,0.9294,0.9294,129951,0
1992-03-11,0.9658,0.9658,0.9294,0.9476,435516,0
1992-03-12,0.9658,0.9658,0.9294,0.9294,24588,0
1992-03-13,0.9658,0.9658,0.9294,0.9294,14047,0
1992-03-16,0.9658,0.9658,0.9294,0.9658,333660,0
1992-03-17,0.9658,0.9658,0.9294,0.9294,172099,0
1992-03-18,0.9294,0.9658,0.9294,0.9658,842930,0
1992-03-19,0.9658,0.9658,0.9658,0.9658,7026,0
1992-03-20,0.9658,0.9658,0.9294,0.9476,751614,0
1992-03-23,0.9294,0.9294,0.9294,0.9294,3511,0
1992-03-24,0.9658,0.9658,0.911,0.9384,379319,0
1992-03-25,0.9384,0.9384,0.9201,0.9201,1485664,0
1992-03-26,0.911,0.9384,0.911,0.9384,354734,0
1992-03-27,0.911,0.911,0.911,0.911,21074,0
1992-03-30,0.9294,0.9294,0.9294,0.9294,56196,0
1992-03-31,0.9021,0.9294,0.9021,0.9294,63220,0
1992-04-01,0.9021,0.9294,0.9021,0.9294,35124,0
1992-04-02,0.9384,0.9384,0.9384,0.9384,35124,0
1992-04-03,0.9384,0.9384,0.9384,0.9384,7026,0
1992-04-06,0.9021,0.9021,0.9021,0.9021,14047,0
1992-04-07,0.9294,0.9294,0.911,0.911,1004492,0
1992-04-08,0.911,0.9294,0.9021,0.9021,734053,0
1992-04-09,0.9294,0.9294,0.8748,0.8748,744588,0
1992-04-10,0.8837,0.8837,0.8563,0.8563,154539,0
1992-04-13,0.8563,0.8837,0.8563,0.8656,84293,0
1992-04-14,0.8837,0.8837,0.8563,0.8563,14047,0
1992-04-15,0.8837,0.8837,0.8563,0.8563,17560,0
1992-04-16,0.8837,0.8837,0.8748,0.8837,1401373,0
1992-04-20,0.8563,0.8656,0.8383,0.8383,502248,0
1992-04-21,0.82,0.8383,0.82,0.8383,35124,0
1992-04-22,0.8563,0.8563,0.829,0.829,42145,0
1992-04-23,0.8563,0.8563,0.82,0.82,17560,0
1992-04-24,0.8383,0.8563,0.829,0.8383,1338152,0
1992-04-27,0.8563,0.8563,0.8383,0.8383,35124,0
1992-04-28,0.8563,0.8563,0.8563,0.8563,3511,0
1992-04-29,0.82,0.82,0.8018,0.8018,302052,0
1992-04-30,0.7927,0.7927,0.7927,0.7927,351221,0
1992-05-01,0.7745,0.82,0.7745,0.8109,115903,0
1992-05-04,0.82,0.8474,0.82,0.8474,3139919,0
1992-05-05,0.8383,0.8748,0.8383,0.8474,2599039,0
1992-05-06,0.8656,0.8837,0.8563,0.8656,463614,0
1992-05-07,0.8563,0.8837,0.8563,0.8563,1317079,0
1992-05-08,0.8837,0.9294,0.8837,0.8929,165073,0
1992-05-11,0.9294,0.9294,0.8837,0.8929,84293,0
1992-05-12,0.8837,0.9294,0.8837,0.9294,45660,0
1992-05-13,0.9294,0.9476,0.9294,0.9384,375806,0
1992-05-14,0.9567,0.9567,0.9201,0.9567,849956,0
1992-05-15,0.911,0.9294,0.9021,0.9021,119415,0
1992-05-18,0.9294,0.9294,0.9021,0.9021,523317,0
1992-05-19,0.9294,0.9294,0.9021,0.9021,568977,0
1992-05-20,0.9294,0.9294,0.911,0.9294,45660,0
1992-05-21,0.9021,0.9021,0.9021,0.9021,45660,0
1992-05-22,0.9021,0.9201,0.9021,0.9201,87805,0
1992-05-26,0.9294,0.9294,0.9021,0.9021,10536,0
1992-05-27,0.9021,0.9021,0.9021,0.9021,38633,0
1992-05-28,0.911,0.911,0.911,0.911,66731,0
1992-05-29,0.9294,0.9294,0.9021,0.9021,1415422,0
1992-06-01,0.9021,0.9201,0.9021,0.9201,115903,0
1992-06-03,0.9021,0.9294,0.9021,0.9021,375806,0
1992-06-04,0.9021,0.9021,0.9021,0.9021,17560,0
1992-06-05,0.9021,0.9294,0.9021,0.9021,379319,0
1992-06-08,0.8837,0.911,0.8837,0.8837,31611,0
1992-06-09,0.8837,0.911,0.8563,0.8656,765662,0
1992-06-10,0.8563,0.8748,0.8563,0.8748,210732,0
1992-06-11,0.8748,0.8748,0.8748,0.8748,17560,0
1992-06-12,0.8748,0.8748,0.8748,0.8748,28097,0
1992-06-15,0.8748,0.8748,0.8563,0.8748,38633,0
1992-06-16,0.8748,0.8748,0.8748,0.8748,7026,0
1992-06-17,0.8656,0.8748,0.8563,0.8748,1036103,0
1992-06-18,0.8837,0.8929,0.8563,0.8929,846444,0
1992-06-19,0.8929,0.8929,0.8563,0.8563,1313566,0
1992-06-22,0.8929,0.8929,0.8563,0.8929,24588,0
1992-06-23,0.8563,0.8929,0.8563,0.8929,21074,0
1992-06-24,0.8929,0.8929,0.8563,0.8563,424976,0
1992-06-25,0.8748,0.8929,0.8563,0.8929,122929,0
1992-06-26,0.8563,0.8929,0.8563,0.8929,639221,0
1992-06-29,0.8748,0.8837,0.8563,0.8563,498736,0
1992-06-30,0.8563,0.9021,0.8563,0.9021,2574453,0
1992-07-01,0.8748,0.911,0.8748,0.8748,38633,0
1992-07-02,0.911,0.911,0.8748,0.8748,259905,0
1992-07-06,0.911,0.911,0.8929,0.8929,73757,0
1992-07-07,0.911,0.911,0.8748,0.8929,379319,0
1992-07-08,0.911,0.911,0.911,0.911,7026,0
1992-07-09,0.8837,0.911,0.8748,0.911,990443,0
1992-07-10,0.9021,0.9021,0.8748,0.8929,84293,0
1992-07-13,0.8748,0.9021,0.8748,0.8929,1338152,0
1992-07-14,0.8748,0.9021,0.8748,0.8837,583028,0
1992-07-15,0.9021,0.9021,0.8748,0.9021,1106348,0
1992-07-16,0.8837,0.8837,0.8748,0.8748,91315,0
1992-07-17,0.8748,0.9021,0.8748,0.9021,400393,0
1992-07-20,0.9021,0.9021,0.8656,0.8837,1745569,0
1992-07-21,0.8748,0.8748,0.8748,0.8748,10536,0
1992-07-22,0.9021,0.9021,0.8656,0.8929,151026,0
1992-07-23,0.8748,0.8748,0.8748,0.8748,3511,0
1992-07-24,0.911,0.911,0.8837,0.911,330147,0
1992-07-27,0.911,0.9384,0.911,0.9201,122929,0
1992-07-28,0.9294,0.9294,0.9294,0.9294,3511,0
1992-07-29,0.9384,0.9384,0.9294,0.9384,63220,0
1992-07-30,0.9201,0.9294,0.911,0.9294,572490,0
1992-07-31,0.911,0.9294,0.911,0.9294,17560,0
1992-08-03,0.9384,0.9384,0.9294,0.9384,52682,0
1992-08-04,0.9021,0.9294,0.9021,0.9021,558443,0
1992-08-05,0.8837,0.8837,0.8837,0.8837,45660,0
1992-08-07,0.9021,0.9201,0.8837,0.9201,1791228,0
1992-08-10,0.9021,0.911,0.9021,0.9021,210732,0
1992-08-11,0.911,0.9201,0.8837,0.911,1657764,0
1992-08-12,0.9021,0.9201,0.8837,0.9201,3315530,0
1992-08-13,0.8837,0.9021,0.8837,0.8929,136975,0
1992-08-14,0.9021,0.9021,0.8929,0.8929,453076,0
1992-08-17,0.9201,0.9201,0.8837,0.8837,21074,0
1992-08-18,0.9021,0.911,0.8929,0.8929,484686,0
1992-08-19,0.9021,0.9021,0.8748,0.9021,4225191,0
1992-08-20,0.9021,0.9201,0.8929,0.8929,653270,0
1992-08-21,0.8837,0.8837,0.8837,0.8837,24588,0
1992-08-24,0.8837,0.8837,0.8837,0.8837,38633,0
1992-08-25,0.8748,0.8837,0.8748,0.8748,56196,0
1992-08-26,0.8837,0.8837,0.8748,0.8748,10536,0
1992-08-27,0.8656,0.8837,0.8656,0.8748,154539,0
1992-08-28,0.8656,0.8656,0.8656,0.8656,3511,0
1992-08-31,0.8656,0.8656,0.8656,0.8656,101854,0
1992-09-01,0.8656,0.8837,0.8563,0.8837,165073,0
1992-09-02,0.8656,0.8748,0.8563,0.8656,986932,0
1992-09-03,0.8656,0.8837,0.8656,0.8656,4618560,0
1992-09-04,0.8563,0.8748,0.8563,0.8656,189659,0
1992-09-08,0.8656,0.8837,0.8563,0.8563,1288983,0
1992-09-09,0.8748,0.8748,0.8563,0.8563,59709,0
1992-09-10,0.8563,0.8837,0.8563,0.8837,94830,0
1992-09-11,0.8563,0.8837,0.8563,0.8837,906153,0
1992-09-14,0.8837,0.8837,0.8563,0.8748,607612,0
1992-09-15,0.8748,0.8837,0.8656,0.8837,1113369,0
1992-09-16,0.8837,0.8837,0.8748,0.8748,193171,0
1992-09-17,0.8656,0.8837,0.8563,0.8748,1134444,0
1992-09-18,0.8656,0.8837,0.8656,0.8748,684881,0
1992-09-21,0.8748,0.8748,0.8656,0.8656,172099,0
1992-09-22,0.8563,0.8748,0.8383,0.8383,256391,0
1992-09-23,0.8383,0.8474,0.8383,0.8474,52682,0
1992-09-24,0.8474,0.8474,0.8474,0.8474,10536,0
1992-09-25,0.8383,0.8474,0.8383,0.8474,140487,0
1992-09-28,0.8383,0.8474,0.8383,0.8474,1664789,0
1992-09-29,0.8563,0.8563,0.8563,0.8563,10536,0
1992-09-30,0.8383,0.8563,0.8383,0.8563,1499715,0
1992-10-01,0.8383,0.8563,0.8383,0.8563,228295,0
1992-10-02,0.8474,0.8563,0.8383,0.8563,326635,0
1992-10-05,0.8383,0.8563,0.8383,0.8563,31611,0
1992-10-06,0.8383,0.8563,0.8383,0.8563,200195,0
1992-10-07,0.8563,0.8656,0.8474,0.8656,221271,0
1992-10-08,0.8656,0.8656,0.8474,0.8474,45660,0
1992-10-09,0.8656,0.8656,0.8656,0.8656,17560,0
1992-10-12,0.8748,0.8748,0.8474,0.8563,35124,0
1992-10-13,0.8656,0.8656,0.8656,0.8656,14047,0
1992-10-14,0.8748,0.8748,0.8656,0.8656,21074,0
1992-10-15,0.8563,0.8656,0.8474,0.8474,309075,0
1992-10-16,0.8748,0.8748,0.8748,0.8748,3511,0
1992-10-19,0.8474,0.8748,0.8474,0.8748,14047,0
1992-10-21,0.8656,0.8748,0.8656,0.8748,28097,0
1992-10-22,0.8474,0.8837,0.8474,0.8474,1046638,0
1992-10-23,0.8837,0.8837,0.8837,0.8837,3511,0
1992-10-27,0.8837,0.8837,0.8563,0.8563,165073,0
1992-10-28,0.8563,0.8656,0.8563,0.8656,105367,0
1992-10-29,0.8837,0.8837,0.8563,0.8837,340684,0
1992-10-30,0.8474,0.8563,0.8474,0.8563,59709,0
1992-11-02,0.8748,0.8748,0.8563,0.8563,179123,0
1992-11-03,0.8656,0.8748,0.8474,0.8474,133465,0
1992-11-04,0.8383,0.8748,0.8383,0.8748,10536,0
1992-11-05,0.8563,0.8563,0.82,0.8383,1854447,0
1992-11-06,0.8474,0.8474,0.8474,0.8474,14047,0
1992-11-09,0.8563,0.8563,0.82,0.82,1766645,0
1992-11-10,0.8383,0.8474,0.8383,0.8383,428490,0
1992-11-11,0.829,0.829,0.829,0.829,175611,0
1992-11-12,0.8563,0.8563,0.82,0.8383,772688,0
1992-11-13,0.829,0.8474,0.82,0.82,439026,0
1992-11-16,0.8383,0.8383,0.82,0.8383,126439,0
1992-11-17,0.8383,0.8383,0.829,0.829,196684,0
1992-11-18,0.8383,0.8383,0.82,0.8383,49170,0
1992-11-19,0.82,0.8383,0.82,0.82,24588,0
1992-11-20,0.82,0.8383,0.82,0.8383,38633,0
1992-11-23,0.82,0.829,0.82,0.829,221271,0
1992-11-24,0.82,0.8383,0.82,0.82,653270,0
1992-11-25,0.82,0.8383,0.82,0.8383,24588,0
1992-11-27,0.8383,0.8383,0.82,0.82,35124,0
1992-11-30,0.82,0.8383,0.82,0.8383,38633,0
1992-12-01,0.8383,0.8383,0.82,0.82,1622643,0
1992-12-02,0.829,0.8474,0.82,0.8474,1699914,0
1992-12-03,0.8383,0.8474,0.82,0.8474,530345,0
1992-12-04,0.8474,0.8474,0.8474,0.8474,7026,0
1992-12-07,0.8474,0.8563,0.829,0.8563,709468,0
1992-12-08,0.8563,0.8563,0.8474,0.8474,1664789,0
1992-12-09,0.8563,0.8563,0.8383,0.8563,2240794,0
1992-12-10,0.8383,0.8563,0.8383,0.8563,108879,0
1992-12-11,0.8383,0.8563,0.8383,0.8474,723517,0
1992-12-14,0.8474,0.8563,0.8383,0.8383,1071225,0
1992-12-15,0.8563,0.8563,0.8563,0.8563,3511,0
1992-12-16,0.8474,0.8563,0.8383,0.8563,867516,0
1992-12-18,0.8383,0.8563,0.8383,0.8383,119415,0
1992-12-21,0.8474,0.8563,0.8474,0.8563,172099,0
1992-12-22,0.8474,0.8563,0.8383,0.8474,660297,0
1992-12-23,0.8563,0.8563,0.8383,0.8383,56196,0
1992-12-24,0.8383,0.8383,0.8383,0.8383,7026,0
1992-12-28,0.8383,0.8563,0.8383,0.8563,941273,0
1992-12-31,0.8563,0.8563,0.8474,0.8563,98342,0
1993-01-04,0.8563,0.8656,0.8383,0.8656,87805,0
1993-01-05,0.8748,0.8748,0.8474,0.8748,1204688,0
1993-01-06,0.8656,0.8748,0.8563,0.8563,2181085,0
1993-01-07,0.8563,0.8837,0.8563,0.8656,52682,0
1993-01-08,0.8563,0.8837,0.8563,0.8837,291512,0
1993-01-11,0.8563,0.8748,0.8563,0.8563,49170,0
1993-01-12,0.8656,0.8656,0.8563,0.8563,42145,0
1993-01-13,0.8748,0.8748,0.8748,0.8748,245855,0
1993-01-14,0.8748,0.8748,0.8563,0.8563,31611,0
1993-01-15,0.8563,0.8748,0.8563,0.8748,84293,0
1993-01-18,0.8563,0.8837,0.8563,0.8837,122929,0
1993-01-19,0.8748,0.8837,0.8563,0.8837,305564,0
1993-01-20,0.8837,0.9021,0.8837,0.9021,344196,0
1993-01-21,0.9021,0.9384,0.9021,0.9021,280977,0
1993-01-22,0.9021,0.9658,0.9021,0.9658,263414,0
1993-01-25,0.9294,0.9748,0.9294,0.9384,94830,0
1993-01-26,0.9384,0.9748,0.9384,0.9567,108879,0
1993-01-28,0.9476,0.9658,0.9476,0.9476,35124,0
1993-01-29,0.9384,0.9567,0.9384,0.9384,98342,0
1993-02-01,0.9384,0.9476,0.9384,0.9384,165073,0
1993-02-02,0.9384,0.9658,0.9384,0.9658,66731,0
1993-02-03,0.9567,0.9567,0.9567,0.9567,42145,0
1993-02-04,0.9384,0.9658,0.9384,0.9658,28097,0
1993-02-05,0.9567,0.9658,0.9384,0.9384,158050,0
1993-02-08,0.9384,0.9384,0.9384,0.9384,7026,0
1993-02-09,0.9476,0.9567,0.9476,0.9567,649759,0
1993-02-10,0.9658,0.9658,0.9476,0.9567,136975,0
1993-02-11,0.9476,0.9658,0.9476,0.9658,84293,0
1993-02-12,0.9567,0.9658,0.9384,0.9384,1907132,0
1993-02-16,0.9384,0.9384,0.9021,0.9294,424976,0
1993-02-17,0.9021,0.9021,0.9021,0.9021,17560,0
1993-02-18,0.8929,0.911,0.8929,0.8929,235318,0
1993-02-19,0.8929,0.9021,0.8656,0.9021,632197,0
1993-02-22,0.8748,0.9021,0.8563,0.8837,144001,0
1993-02-23,0.8563,0.8563,0.8563,0.8563,119415,0
1993-02-24,0.8563,0.8563,0.82,0.82,1267909,0
1993-02-25,0.82,0.8383,0.8018,0.829,558443,0
1993-02-26,0.829,0.829,0.8109,0.8109,108879,0
1993-03-01,0.829,0.829,0.8018,0.829,119415,0
1993-03-02,0.829,0.829,0.8018,0.8109,705954,0
1993-03-03,0.8109,0.829,0.8018,0.82,990443,0
1993-03-04,0.8018,0.829,0.8018,0.829,691904,0
1993-03-05,0.829,0.829,0.8018,0.829,108879,0
1993-03-08,0.829,0.829,0.7927,0.7927,358246,0
1993-03-09,0.7745,0.8109,0.7745,0.7745,112392,0
1993-03-10,0.7745,0.8109,0.7654,0.8018,1552398,0
1993-03-11,0.7745,0.8109,0.7654,0.7927,1735033,0
1993-03-12,0.7835,0.7835,0.7654,0.7835,77269,0
1993-03-15,0.8109,0.8109,0.7654,0.7927,193171,0
1993-03-16,0.7654,0.8109,0.7654,0.7745,1288983,0
1993-03-17,0.7654,0.8109,0.7654,0.8109,38633,0
1993-03-18,0.8109,0.8109,0.8109,0.8109,172099,0
1993-03-19,0.7927,0.8383,0.7927,0.82,344196,0
1993-03-22,0.8474,0.8474,0.82,0.829,87805,0
1993-03-23,0.8474,0.8474,0.8109,0.8109,463614,0
1993-03-24,0.8109,0.8383,0.8018,0.8018,347710,0
1993-03-25,0.8018,0.8383,0.8018,0.8383,38633,0
1993-03-26,0.8383,0.8383,0.8383,0.8383,87805,0
1993-03-29,0.8383,0.8383,0.7835,0.7927,1166054,0
1993-03-30,0.8383,0.8383,0.8109,0.8109,119415,0
1993-03-31,0.7927,0.8383,0.7835,0.8109,1520788,0
1993-04-01,0.8109,0.8109,0.7654,0.7927,1015028,0
1993-04-02,0.7835,0.7927,0.7563,0.7654,1833375,0
1993-04-05,0.7654,0.8018,0.7563,0.8018,1713959,0
1993-04-06,0.7654,0.7654,0.7654,0.7654,14047,0
1993-04-07,0.8018,0.8018,0.7563,0.7563,80781,0
1993-04-08,0.7563,0.7927,0.7563,0.7563,428490,0
1993-04-12,0.7563,0.8018,0.7563,0.7927,31611,0
1993-04-13,0.8018,0.8018,0.738,0.738,1113369,0
1993-04-14,0.7563,0.7563,0.738,0.747,2314549,0
1993-04-15,0.738,0.7563,0.738,0.747,1815815,0
1993-04-16,0.738,0.7563,0.738,0.7563,66731,0
1993-04-19,0.747,0.7745,0.738,0.738,280977,0
1993-04-20,0.7745,0.7745,0.7745,0.7745,14047,0
1993-04-21,0.738,0.7654,0.738,0.738,1092298,0
1993-04-22,0.738,0.7654,0.738,0.7654,17560,0
1993-04-23,0.7654,0.7654,0.7197,0.7197,628687,0
1993-04-26,0.7014,0.729,0.6926,0.6926,400393,0
1993-04-27,0.6926,0.7106,0.6926,0.6926,730539,0
1993-04-28,0.6926,0.7197,0.6926,0.7014,4035532,0
1993-04-29,0.7197,0.7197,0.6926,0.7106,1008005,0
1993-04-30,0.7014,0.7106,0.6926,0.6926,1225763,0
1993-05-03,0.7197,0.729,0.6926,0.729,56196,0
1993-05-04,0.6926,0.7563,0.6926,0.747,2044108,0
1993-05-05,0.747,0.747,0.729,0.729,1408397,0
1993-05-06,0.747,0.7563,0.738,0.7563,119415,0
1993-05-07,0.7563,0.7563,0.7563,0.7563,10536,0
1993-05-10,0.738,0.7563,0.738,0.738,115903,0
1993-05-11,0.747,0.7563,0.729,0.729,439026,0
1993-05-12,0.7197,0.738,0.7197,0.729,3304992,0
1993-05-13,0.7197,0.738,0.7197,0.738,1647229,0
1993-05-14,0.7197,0.738,0.7197,0.738,439026,0
1993-05-17,0.738,0.738,0.729,0.738,119415,0
1993-05-18,0.7197,0.738,0.7197,0.729,779711,0
1993-05-19,0.7197,0.738,0.7197,0.738,586539,0
1993-05-20,0.738,0.738,0.7197,0.738,365271,0
1993-05-21,0.7197,0.738,0.7197,0.738,63220,0
1993-05-24,0.7197,0.7197,0.7197,0.7197,28097,0
1993-05-25,0.729,0.7654,0.729,0.738,498736,0
1993-05-26,0.7654,0.7654,0.738,0.7654,151026,0
1993-05-27,0.7654,0.7927,0.7563,0.7927,1074737,0
1993-05-28,0.8018,0.8018,0.7654,0.7654,126439,0
1993-06-01,0.7745,0.8018,0.7654,0.7927,368783,0
1993-06-02,0.7563,0.7745,0.7563,0.7563,463614,0
1993-06-03,0.7563,0.7563,0.7563,0.7563,66731,0
1993-06-04,0.7563,0.7745,0.7563,0.7745,259905,0
1993-06-07,0.7563,0.7745,0.7563,0.7563,80781,0
1993-06-08,0.7745,0.7745,0.747,0.7654,351221,0
1993-06-09,0.7563,0.7654,0.747,0.747,3354163,0
1993-06-10,0.747,0.7745,0.747,0.747,168585,0
1993-06-11,0.7745,0.7745,0.747,0.747,45660,0
1993-06-14,0.747,0.7654,0.747,0.747,449562,0
1993-06-15,0.7745,0.7745,0.747,0.747,35124,0
1993-06-16,0.747,0.747,0.747,0.747,17560,0
1993-06-17,0.747,0.747,0.747,0.747,56196,0
1993-06-18,0.7745,0.7745,0.747,0.747,140487,0
1993-06-21,0.7745,0.7745,0.738,0.738,245855,0
1993-06-22,0.738,0.7654,0.738,0.747,182636,0
1993-06-23,0.7654,0.7654,0.7106,0.729,1296007,0
1993-06-24,0.7106,0.738,0.7106,0.729,84293,0
1993-06-25,0.7106,0.738,0.7106,0.729,210732,0
1993-06-28,0.738,0.738,0.729,0.729,59709,0
1993-06-29,0.7197,0.738,0.7106,0.729,1088784,0
1993-06-30,0.738,0.738,0.7106,0.738,17560,0
1993-07-01,0.729,0.729,0.7106,0.729,1661276,0
1993-07-02,0.729,0.729,0.7106,0.7106,42145,0
1993-07-06,0.7106,0.7106,0.7106,0.7106,326635,0
1993-07-07,0.729,0.738,0.729,0.729,115903,0
1993-07-08,0.729,0.729,0.7106,0.729,245855,0
1993-07-09,0.738,0.738,0.7106,0.729,49170,0
1993-07-12,0.729,0.729,0.729,0.729,70244,0
1993-07-13,0.729,0.729,0.729,0.729,519807,0
1993-07-14,0.729,0.729,0.7197,0.7197,28097,0
1993-07-15,0.7197,0.729,0.7197,0.7197,87805,0
1993-07-16,0.7197,0.729,0.7197,0.7197,597077,0
1993-07-19,0.7197,0.7197,0.7197,0.7197,288001,0
1993-07-20,0.7197,0.729,0.7197,0.729,583028,0
1993-07-22,0.7197,0.7197,0.7197,0.7197,10536,0
1993-07-23,0.7197,0.729,0.7197,0.729,49170,0
1993-07-26,0.7197,0.7197,0.7197,0.7197,140487,0
1993-07-27,0.729,0.729,0.7197,0.729,1696398,0
1993-07-28,0.7106,0.729,0.7106,0.729,80781,0
1993-07-29,0.7197,0.729,0.7197,0.729,189659,0
1993-07-30,0.7106,0.729,0.7106,0.7106,45660,0
1993-08-02,0.7106,0.7106,0.7106,0.7106,45660,0
1993-08-03,0.7197,0.7197,0.6926,0.7106,112392,0
1993-08-04,0.6926,0.7106,0.6926,0.6926,414439,0
1993-08-05,0.6926,0.7106,0.6926,0.6926,2265378,0
1993-08-06,0.7106,0.7106,0.6926,0.6926,1503227,0
1993-08-10,0.7106,0.7106,0.6926,0.6926,1130934,0
1993-08-11,0.7197,0.7197,0.7197,0.7197,91315,0
1993-08-12,0.7014,0.729,0.6926,0.729,115903,0
1993-08-13,0.729,0.729,0.7014,0.7197,821859,0
1993-08-16,0.7106,0.7197,0.7014,0.7197,133465,0
1993-08-17,0.729,0.729,0.729,0.729,129951,0
1993-08-18,0.729,0.738,0.7106,0.729,576003,0
1993-08-19,0.7197,0.738,0.7197,0.738,1931718,0
1993-08-20,0.7197,0.7197,0.7197,0.7197,35124,0
1993-08-23,0.7197,0.747,0.7197,0.747,28097,0
1993-08-24,0.738,0.747,0.729,0.738,242342,0
1993-08-25,0.738,0.747,0.729,0.729,200195,0
1993-08-26,0.729,0.738,0.729,0.729,24588,0
1993-08-27,0.729,0.7563,0.729,0.738,691904,0
1993-08-30,0.729,0.7563,0.729,0.7563,403904,0
1993-08-31,0.738,0.7563,0.738,0.738,17560,0
1993-09-01,0.738,0.7835,0.738,0.7835,983417,0
1993-09-02,0.7563,0.7927,0.7563,0.7563,17560,0
1993-09-03,0.8018,0.8109,0.7654,0.8109,312586,0
1993-09-07,0.7745,0.7927,0.7745,0.7927,56196,0
1993-09-08,0.8018,0.8018,0.7745,0.7745,35124,0
1993-09-09,0.8018,0.8109,0.8018,0.8109,344196,0
1993-09-10,0.7927,0.82,0.7927,0.82,94830,0
1993-09-13,0.82,0.82,0.8109,0.8109,144001,0
1993-09-15,0.8109,0.829,0.7927,0.7927,432003,0
1993-09-16,0.7927,0.8109,0.7654,0.7745,934247,0
1993-09-17,0.7927,0.8018,0.7654,0.7654,1099324,0
1993-09-20,0.7654,0.7745,0.7197,0.7197,2167038,0
1993-09-21,0.729,0.738,0.7197,0.7197,604099,0
1993-09-22,0.7106,0.7654,0.7106,0.747,1661276,0
1993-09-23,0.747,0.747,0.747,0.747,14047,0
1993-09-24,0.7654,0.7654,0.747,0.747,24588,0
1993-09-27,0.747,0.7745,0.747,0.747,98342,0
1993-09-28,0.747,0.7654,0.747,0.7654,361755,0
1993-09-29,0.7745,0.7745,0.747,0.747,10536,0
1993-09-30,0.747,0.8018,0.747,0.8018,625175,0
1993-10-01,0.8018,0.8018,0.8018,0.8018,31611,0
1993-10-04,0.7654,0.8018,0.7654,0.7654,45660,0
1993-10-05,0.7927,0.7927,0.7654,0.7745,38633,0
1993-10-06,0.7654,0.7654,0.7654,0.7654,21074,0
1993-10-07,0.7745,0.8109,0.7654,0.8109,45660,0
1993-10-08,0.7654,0.8109,0.7654,0.8109,168585,0
1993-10-11,0.8109,0.8563,0.8109,0.8563,705954,0
1993-10-12,0.8563,0.8563,0.8474,0.8474,1106348,0
1993-10-13,0.8474,0.8929,0.8474,0.8748,1236300,0
1993-10-14,0.8837,0.8837,0.8563,0.8563,133465,0
1993-10-15,0.8474,0.8748,0.8474,0.8748,84293,0
1993-10-18,0.8748,0.8748,0.8474,0.8474,21074,0
1993-10-19,0.8563,0.8563,0.8474,0.8474,91315,0
1993-10-20,0.8474,0.8563,0.8474,0.8563,94830,0
1993-10-21,0.8563,0.8563,0.8474,0.8474,463614,0
1993-10-22,0.8563,0.8563,0.8474,0.8474,1815815,0
1993-10-25,0.8563,0.8563,0.8474,0.8474,1078248,0
1993-10-26,0.8383,0.8474,0.8383,0.8474,231805,0
1993-10-27,0.8474,0.8563,0.8383,0.8474,189659,0
1993-10-28,0.8563,0.8563,0.8383,0.8563,446051,0
1993-10-29,0.8474,0.8656,0.8474,0.8656,295024,0
1993-11-01,0.8656,0.8656,0.8474,0.8563,214243,0
1993-11-02,0.8474,0.8563,0.8474,0.8563,607612,0
1993-11-03,0.8474,0.8563,0.8383,0.8563,1046638,0
1993-11-04,0.8563,0.8563,0.8383,0.8383,295024,0
1993-11-05,0.8383,0.8563,0.8383,0.8563,49170,0
1993-11-08,0.8563,0.8563,0.8383,0.8383,533857,0
1993-11-09,0.8383,0.8383,0.8383,0.8383,66731,0
1993-11-10,0.8383,0.8383,0.8383,0.8383,31611,0
1993-11-11,0.8383,0.8474,0.8383,0.8383,38633,0
1993-11-12,0.8383,0.8748,0.8383,0.8383,958835,0
1993-11-15,0.8383,0.8383,0.7927,0.7927,288001,0
1993-11-16,0.7927,0.82,0.7927,0.82,259905,0
1993-11-17,0.82,0.82,0.7927,0.7927,3292700,0
1993-11-18,0.8109,0.82,0.7927,0.7927,1589276,0
1993-11-19,0.82,0.82,0.7927,0.7927,489953,0
1993-11-22,0.7927,0.7927,0.7654,0.7654,414439,0
1993-11-23,0.747,0.7745,0.747,0.747,897372,0
1993-11-24,0.7563,0.7563,0.747,0.7563,1785959,0
1993-11-26,0.747,0.747,0.747,0.747,14047,0
1993-11-29,0.747,0.7745,0.738,0.7745,783222,0
1993-11-30,0.7745,0.7745,0.738,0.7654,279220,0
1993-12-01,0.7654,0.7654,0.738,0.747,453076,0
1993-12-02,0.7563,0.7654,0.738,0.747,2156499,0
1993-12-03,0.7563,0.7927,0.747,0.7745,3777384,0
1993-12-06,0.7927,0.7927,0.747,0.7927,26342,0
1993-12-07,0.7927,0.7927,0.747,0.7927,54440,0
1993-12-08,0.7927,0.8109,0.747,0.7745,3146943,0
1993-12-09,0.8109,0.8109,0.7654,0.8109,112392,0
1993-12-10,0.8109,0.8109,0.7654,0.7745,126439,0
1993-12-13,0.7654,0.8109,0.7654,0.7745,77269,0
1993-12-14,0.7654,0.8018,0.7654,0.7927,1327618,0
1993-12-15,0.8109,0.8109,0.7654,0.7654,612881,0
1993-12-16,0.8109,0.8109,0.7835,0.7927,1231030,0
1993-12-17,0.8109,0.8109,0.7745,0.8109,577759,0
1993-12-20,0.8018,0.82,0.7927,0.82,1195907,0
1993-12-21,0.8109,0.82,0.7927,0.7927,2037083,0
1993-12-22,0.82,0.8383,0.7927,0.82,194929,0
1993-12-23,0.8383,0.8563,0.7927,0.8563,2279427,0
1993-12-27,0.8563,0.8748,0.8474,0.8474,272198,0
1993-12-28,0.8474,0.8563,0.8383,0.8563,114147,0
1993-12-29,0.8383,0.8563,0.8383,0.8563,224781,0
1993-12-30,0.8383,0.8474,0.8383,0.8474,530345,0
1993-12-31,0.8383,0.8563,0.8383,0.8383,806054,0
1994-01-03,0.8383,0.8563,0.8383,0.8563,2414647,0
1994-01-04,0.8474,0.8474,0.8383,0.8474,2356694,0
1994-01-05,0.8748,0.8748,0.8474,0.8474,755125,0
1994-01-06,0.8748,0.8748,0.8383,0.8563,228295,0
1994-01-07,0.8748,0.8748,0.8748,0.8748,1758,0
1994-01-10,0.8748,0.8748,0.8383,0.8383,879809,0
1994-01-11,0.8748,0.8748,0.8474,0.8563,899126,0
1994-01-12,0.8474,0.8748,0.8383,0.8563,1341665,0
1994-01-13,0.8563,0.8748,0.8383,0.8748,656784,0
1994-01-14,0.8383,0.8748,0.8383,0.8474,1206446,0
1994-01-17,0.8383,0.8656,0.8383,0.8656,212489,0
1994-01-18,0.8474,0.8748,0.8383,0.8563,514539,0
1994-01-19,0.8748,0.8748,0.8383,0.8748,166830,0
1994-01-20,0.8383,0.8748,0.8383,0.8748,2145963,0
1994-01-21,0.8383,0.8748,0.8383,0.8474,119415,0
1994-01-24,0.8474,0.8563,0.8383,0.8383,128196,0
1994-01-25,0.8748,0.8748,0.8383,0.8563,372294,0
1994-01-26,0.8383,0.8748,0.8383,0.8383,331904,0
1994-01-27,0.8748,0.8748,0.8383,0.8748,693662,0
1994-01-28,0.8563,0.8837,0.8563,0.8837,372294,0
1994-01-31,0.8929,0.8929,0.8563,0.8929,210732,0
1994-02-01,0.8929,0.9021,0.8563,0.8929,814834,0
1994-02-02,0.8837,0.9567,0.8748,0.9567,3324310,0
1994-02-03,0.9476,0.9567,0.9294,0.9476,1116884,0
1994-02-04,0.9476,0.9476,0.9294,0.9384,437270,0
1994-02-07,0.9567,0.9567,0.9201,0.9567,144001,0
1994-02-08,0.9201,0.9567,0.9201,0.9567,1234542,0
1994-02-09,0.9567,0.9567,0.9201,0.9567,84293,0
1994-02-10,0.9567,0.9567,0.9476,0.9476,1654254,0
1994-02-11,0.9567,0.9567,0.9201,0.9476,1125666,0
1994-02-14,0.9567,0.9567,0.9294,0.9476,3183822,0
1994-02-15,0.9294,0.9567,0.9294,0.9294,4293683,0
1994-02-16,0.9294,0.9567,0.9294,0.9294,140487,0
1994-02-17,0.9201,0.9567,0.9201,0.9567,305564,0
1994-02-18,0.9294,0.9567,0.9294,0.9476,1877278,0
1994-02-22,0.9748,0.9748,0.9476,0.9748,1515520,0
1994-02-23,0.9567,1.0205,0.9567,1.0205,1627911,0
1994-02-24,1.0296,1.0477,1.0021,1.0113,1612107,0
1994-02-25,1.0113,1.0477,1.0113,1.0477,309075,0
1994-02-28,1.0477,1.0569,1.0296,1.0569,2621867,0
1994-03-01,1.075,1.075,1.0296,1.0296,999224,0
1994-03-02,1.0296,1.0296,0.9748,1.0113,1102835,0
1994-03-03,1.0296,1.0296,0.9841,0.9841,410928,0
1994-03-04,0.9841,1.0113,0.9841,0.9841,2044108,0
1994-03-07,1.0296,1.0296,0.9841,0.9932,191415,0
1994-03-08,1.0113,1.0113,0.9748,0.9841,272198,0
1994-03-09,0.9748,1.0021,0.9567,1.0021,286247,0
1994-03-10,1.0021,1.0021,0.9567,0.9567,61464,0
1994-03-11,0.9748,0.9748,0.9476,0.9567,1452301,0
1994-03-14,0.9294,0.9841,0.9294,0.9841,518051,0
1994-03-15,0.9841,0.9841,0.9567,0.9841,553174,0
1994-03-16,0.9841,0.9841,0.9567,0.9841,247612,0
1994-03-17,0.9841,1.0386,0.9841,1.0113,677858,0
1994-03-18,1.0477,1.0477,1.0113,1.0477,300295,0
1994-03-21,1.0477,1.0477,1.0113,1.0477,709468,0
1994-03-22,1.0477,1.0569,1.0113,1.0296,518051,0
1994-03-23,1.0113,1.0569,1.0113,1.0386,1008005,0
1994-03-24,1.0569,1.0569,0.9841,0.9932,595321,0
1994-03-25,1.0113,1.0113,0.9841,0.9841,170343,0
1994-03-28,0.9748,0.9748,0.9294,0.9294,331904,0
1994-03-29,0.9476,0.9748,0.9294,0.9567,156293,0
1994-03-30,0.9567,0.9567,0.9294,0.9567,154539,0
1994-03-31,0.9476,1.0021,0.9476,0.9841,660297,0
1994-04-04,0.9748,1.0021,0.9748,0.9932,1146737,0
1994-04-05,0.9841,1.0021,0.9476,0.9748,1085273,0
1994-04-06,0.9748,0.9748,0.9476,0.9476,1253860,0
1994-04-07,0.9567,0.9567,0.9476,0.9476,1271420,0
1994-04-08,0.9476,0.9476,0.9476,0.9476,121173,0
1994-04-11,0.9567,0.9841,0.9567,0.9748,240586,0
1994-04-12,0.9658,0.9841,0.9567,0.9567,321370,0
1994-04-13,0.9748,0.9841,0.9476,0.9476,424976,0
1994-04-14,0.9567,0.9841,0.9476,0.9476,280977,0
1994-04-15,0.9841,0.9841,0.9476,0.9476,574247,0
1994-04-18,0.9476,0.9748,0.9476,0.9476,131710,0
1994-04-19,0.9748,0.9748,0.9476,0.9476,535613,0
1994-04-20,0.9567,0.9567,0.9021,0.9021,389855,0
1994-04-21,0.9021,0.9201,0.8929,0.9201,574247,0
1994-04-22,0.9201,0.9294,0.8929,0.8929,135220,0
1994-04-25,0.9021,0.9201,0.9021,0.9021,231805,0
1994-04-26,0.9201,0.9201,0.8563,0.8748,690149,0
1994-04-28,0.8748,0.8929,0.8563,0.8929,159806,0
1994-04-29,0.9021,0.9021,0.8563,0.8837,54440,0
1994-05-02,0.9021,0.9021,0.8563,0.8748,1081762,0
1994-05-03,0.8837,0.9021,0.8748,0.8748,349466,0
1994-05-04,0.9021,0.9021,0.8748,0.8837,1022054,0
1994-05-05,0.8929,0.9021,0.8748,0.8837,1157274,0
1994-05-06,0.9021,0.9021,0.8837,0.9021,252878,0
1994-05-09,0.9021,0.9201,0.8929,0.8929,630443,0
1994-05-10,0.8929,0.9201,0.8929,0.9201,630443,0
1994-05-11,0.9294,0.9476,0.9021,0.9384,3726458,0
1994-05-12,0.9476,1.0477,0.9201,1.0205,1236300,0
1994-05-13,1.0021,1.0296,1.0021,1.0296,853466,0
1994-05-16,1.0021,1.0113,0.9476,0.9476,1160787,0
1994-05-17,0.9476,0.9476,0.9201,0.9201,649759,0
1994-05-18,0.9476,0.9476,0.9201,0.9476,398637,0
1994-05-19,0.9476,0.9567,0.9294,0.9476,2686844,0
1994-05-20,0.9294,0.9567,0.9294,0.9476,1152005,0
1994-05-23,0.9567,0.9567,0.9294,0.9476,1657764,0
1994-05-24,0.9476,0.9567,0.9294,0.9294,1222249,0
1994-05-25,0.9567,0.9567,0.9294,0.9294,770931,0
1994-05-26,0.9294,0.9567,0.9294,0.9567,862249,0
1994-05-27,0.9567,1.0021,0.9476,0.9841,2145963,0
1994-05-31,1.0021,1.0021,0.9748,0.9748,382833,0
1994-06-01,0.9567,1.0021,0.9567,0.9748,40392,0
1994-06-02,0.9841,1.0113,0.9567,0.9841,4521974,0
1994-06-03,0.9841,1.0659,0.9841,1.0659,920200,0
1994-06-06,1.0296,1.075,1.0296,1.0659,35124,0
1994-06-07,1.075,1.075,1.0296,1.075,354734,0
1994-06-08,1.075,1.075,1.0296,1.075,122929,0
1994-06-09,1.075,1.075,1.0296,1.0659,119415,0
1994-06-10,1.0296,1.075,1.0296,1.0477,82538,0
1994-06-13,1.075,1.075,1.0296,1.075,29853,0
1994-06-14,1.0477,1.075,1.0296,1.0296,1178348,0
1994-06-15,1.075,1.0933,1.0296,1.075,4012705,0
1994-06-16,1.0659,1.0933,1.0659,1.0933,279220,0
1994-06-17,1.0933,1.0933,1.0659,1.0659,64976,0
1994-06-20,1.0659,1.0659,1.0659,1.0659,396879,0
1994-06-21,1.0659,1.0933,1.0296,1.0296,679614,0
1994-06-22,1.0296,1.0296,1.0021,1.0021,314343,0
1994-06-23,1.0021,1.0296,1.0021,1.0296,21074,0
1994-06-24,1.0021,1.0021,0.9567,0.9748,628687,0
1994-06-27,0.9567,0.9567,0.9201,0.9201,179123,0
1994-06-28,0.9201,0.9841,0.911,0.9841,1324105,0
1994-06-29,0.9841,0.9841,0.9567,0.9748,338927,0
1994-06-30,0.9567,0.9841,0.9567,0.9567,231805,0
1994-07-01,0.9567,0.9841,0.9294,0.9567,1218737,0
1994-07-05,0.9567,0.9567,0.9294,0.9294,3185576,0
1994-07-06,0.9294,0.9567,0.9201,0.9476,310834,0
1994-07-07,0.9476,0.9748,0.9294,0.9567,1884302,0
1994-07-08,0.9748,0.9748,0.9476,0.9748,237075,0
1994-07-11,0.9748,0.9841,0.9476,0.9658,208976,0
1994-07-12,0.9841,0.9841,0.9748,0.9841,105367,0
1994-07-13,0.9841,0.9841,0.9476,0.9841,1006248,0
1994-07-14,0.9841,1.0113,0.9567,1.0021,3004699,0
1994-07-15,1.0021,1.0021,0.9567,0.9567,1808790,0
1994-07-18,0.9567,1.0021,0.9567,1.0021,66731,0
1994-07-19,0.9841,1.0021,0.9567,0.9567,21074,0
1994-07-20,1.0021,1.0021,0.9567,0.9567,179123,0
1994-07-21,0.9567,1.0021,0.9567,0.9748,795517,0
1994-07-22,1.0021,1.0021,0.9932,0.9932,101854,0
1994-07-25,0.9841,0.9932,0.9841,0.9932,1192397,0
1994-07-26,0.9567,1.0021,0.9567,1.0021,138733,0
1994-07-27,0.9567,1.0021,0.9567,0.9748,77269,0
1994-07-28,0.9748,1.0021,0.9748,0.9841,658541,0
1994-07-29,1.0021,1.0021,0.9748,1.0021,63220,0
1994-08-01,0.9748,1.075,0.9748,1.075,456587,0
1994-08-02,1.0477,1.0933,1.0477,1.0659,1057176,0
1994-08-03,1.0933,1.0933,1.0659,1.0659,200195,0
1994-08-04,1.0659,1.075,1.0659,1.0659,135220,0
1994-08-05,1.0933,1.0933,1.0659,1.0659,50929,0
1994-08-08,1.075,1.0933,1.0659,1.0933,145757,0
1994-08-09,1.0933,1.0933,1.0659,1.0933,152782,0
1994-08-10,1.0659,1.0933,1.0659,1.0933,695419,0
1994-08-11,1.075,1.0933,1.0659,1.0933,194929,0
1994-08-12,1.0659,1.1024,1.0659,1.0933,1174836,0
1994-08-15,1.1208,1.1662,1.075,1.1388,1208201,0
1994-08-16,1.1388,1.1662,1.1388,1.148,1824595,0
1994-08-17,1.1572,1.1845,1.1388,1.1845,1152005,0
1994-08-18,1.1572,1.1845,1.1572,1.1572,230051,0
1994-08-19,1.1572,1.1845,1.1572,1.1845,149270,0
1994-08-22,1.1662,1.1662,1.1208,1.1388,598832,0
1994-08-23,1.1572,1.1937,1.1388,1.1754,904396,0
1994-08-24,1.1662,1.1662,1.1572,1.1572,340684,0
1994-08-25,1.1572,1.1845,1.1572,1.1845,210732,0
1994-08-26,1.1572,1.1937,1.1572,1.1937,107125,0
1994-08-29,1.1937,1.1937,1.1572,1.1572,1845669,0
1994-08-30,1.1572,1.1937,1.1572,1.1845,258148,0
1994-08-31,1.1572,1.1572,1.1298,1.1298,640979,0
1994-09-01,1.1298,1.1388,1.1024,1.1208,393367,0
1994-09-02,1.1298,1.1298,1.1024,1.1298,96585,0
1994-09-06,1.1024,1.1298,1.1024,1.1298,377563,0
1994-09-07,1.1208,1.1572,1.1208,1.1298,876298,0
1994-09-08,1.1572,1.1937,1.1572,1.1662,465369,0
1994-09-09,1.1937,1.2209,1.1572,1.1845,1067713,0
1994-09-12,1.1845,1.2025,1.1845,1.2025,170343,0
1994-09-13,1.2118,1.2118,1.1845,1.1937,1543617,0
1994-09-14,1.1845,1.2118,1.1662,1.1845,138733,0
1994-09-15,1.1662,1.2118,1.1662,1.2118,131710,0
1994-09-16,1.2118,1.2118,1.1388,1.1662,753370,0
1994-09-19,1.1388,1.1845,1.1388,1.1572,124683,0
1994-09-20,1.1388,1.1662,1.1388,1.148,720002,0
1994-09-21,1.148,1.1572,1.1388,1.1572,249367,0
1994-09-22,1.1388,1.1662,1.1388,1.1662,712980,0
1994-09-23,1.1388,1.1662,1.1388,1.1662,792003,0
1994-09-26,1.1662,1.1662,1.1388,1.148,2851916,0
1994-09-27,1.1388,1.1662,1.1388,1.1662,59709,0
1994-09-28,1.1662,1.1662,1.1208,1.1388,237075,0
1994-09-29,1.1388,1.1388,1.1208,1.1208,226538,0
1994-09-30,1.1208,1.1388,1.1208,1.1208,56196,0
1994-10-03,1.1388,1.1388,1.0477,1.075,1814060,0
1994-10-04,1.075,1.075,1.0113,1.0477,1571716,0
1994-10-05,1.0113,1.0659,1.0113,1.0386,226538,0
1994-10-06,1.0113,1.0659,1.0113,1.0296,73757,0
1994-10-07,1.0386,1.0659,1.0386,1.0659,356489,0
1994-10-10,1.0659,1.0659,1.0113,1.0205,305564,0
1994-10-11,1.0386,1.0659,1.0205,1.0386,7586380,0
1994-10-12,1.0477,1.0659,1.0296,1.0659,110635,0
1994-10-13,1.0296,1.1024,1.0296,1.0933,1051909,0
1994-10-14,1.1208,1.1388,1.1208,1.1388,3622847,0
1994-10-17,1.1572,1.1845,1.1572,1.1662,342441,0
1994-10-18,1.1845,1.1845,1.1572,1.1754,331904,0
1994-10-19,1.1845,1.1937,1.1662,1.1754,296782,0
1994-10-20,1.1937,1.1937,1.1388,1.1388,574247,0
1994-10-21,1.1388,1.1662,1.1388,1.1662,47414,0
1994-10-24,1.1388,1.1572,1.1208,1.1388,233564,0
1994-10-25,1.1298,1.1298,1.1024,1.1024,240586,0
1994-10-26,1.1208,1.1298,1.1024,1.1024,170343,0
1994-10-27,1.1298,1.1298,1.1024,1.1024,252878,0
1994-10-28,1.1298,1.1662,1.1298,1.1662,263414,0
1994-10-31,1.1662,1.1662,1.1298,1.1572,279220,0
1994-11-01,1.1388,1.1662,1.1388,1.148,363515,0
1994-11-02,1.148,1.1662,1.1388,1.1572,1078248,0
1994-11-03,1.1388,1.1662,1.1388,1.1662,114147,0
1994-11-04,1.1662,1.2118,1.1388,1.1937,800783,0
1994-11-07,1.2118,1.2846,1.2118,1.2391,1020298,0
1994-11-08,1.2846,1.303,1.2391,1.2665,1269665,0
1994-11-09,1.2665,1.2665,1.2391,1.2572,1415422,0
1994-11-10,1.2665,1.2665,1.2391,1.2665,725271,0
1994-11-11,1.2482,1.2665,1.2391,1.2391,138733,0
1994-11-14,1.2665,1.2665,1.2391,1.2391,214243,0
1994-11-15,1.2665,1.2665,1.2391,1.2572,2214452,0
1994-11-16,1.2391,1.2665,1.2391,1.2572,937763,0
1994-11-17,1.2391,1.2665,1.2209,1.2209,212489,0
1994-11-18,1.2118,1.2209,1.1937,1.2118,158050,0
1994-11-21,1.2118,1.2209,1.1662,1.1937,354734,0
1994-11-22,1.1662,1.1937,1.1662,1.1754,965857,0
1994-11-23,1.1845,1.1845,1.1572,1.1572,583028,0
1994-11-25,1.1662,1.1845,1.1572,1.1845,108879,0
1994-11-28,1.1845,1.1845,1.1662,1.1845,82538,0
1994-11-29,1.1845,1.1845,1.1572,1.1845,268684,0
1994-11-30,1.1845,1.23,1.1572,1.2118,475906,0
1994-12-01,1.23,1.2391,1.2118,1.2209,486441,0
1994-12-02,1.2391,1.2391,1.2118,1.2118,388099,0
1994-12-05,1.2118,1.2391,1.2025,1.2025,695419,0
1994-12-06,1.1937,1.2118,1.1937,1.2025,565466,0
1994-12-07,1.1937,1.2118,1.1937,1.2025,2000205,0
1994-12-08,1.23,1.23,1.1298,1.1572,554928,0
1994-12-09,1.1298,1.1388,0.9932,1.075,4095242,0
1994-12-12,1.075,1.1024,1.075,1.1024,89562,0
1994-12-13,1.1024,1.1024,1.075,1.075,530345,0
1994-12-14,1.075,1.1208,1.075,1.1208,1369762,0
1994-12-15,1.1208,1.1208,1.075,1.1208,288001,0
1994-12-16,1.1208,1.1208,1.1024,1.1024,149270,0
1994-12-19,1.1208,1.1208,1.0933,1.0933,302052,0
1994-12-20,1.0933,1.1208,1.0933,1.0933,663808,0
1994-12-21,1.0933,1.1208,1.0933,1.1208,115903,0
1994-12-22,1.075,1.1208,1.075,1.1024,240586,0
1994-12-23,1.075,1.1208,1.075,1.0933,2483134,0
1994-12-27,1.1208,1.1208,1.1208,1.1208,35124,0
1994-12-28,1.075,1.1662,1.075,1.1662,314343,0
1994-12-29,1.1662,1.1937,1.1662,1.1937,772688,0
1994-12-30,1.1937,1.2118,1.1662,1.2118,1267909,0
1995-01-03,1.2118,1.2118,1.1572,1.1662,667321,0
1995-01-04,1.1572,1.23,1.1572,1.1845,303808,0
1995-01-05,1.23,1.2846,1.1845,1.2572,579516,0
1995-01-06,1.2755,1.303,1.2391,1.2755,1127419,0
1995-01-09,1.2846,1.303,1.2572,1.2755,865761,0
1995-01-10,1.2572,1.2846,1.2118,1.2118,263414,0
1995-01-11,1.2391,1.2391,1.1937,1.2209,266928,0
1995-01-12,1.2391,1.2391,1.1937,1.2209,96585,0
1995-01-13,1.2209,1.2391,1.2209,1.2391,31611,0
1995-01-16,1.2391,1.2391,1.1937,1.1937,64976,0
1995-01-17,1.2209,1.2391,1.1937,1.1937,33369,0
1995-01-18,1.1937,1.2391,1.1937,1.23,145757,0
1995-01-19,1.2209,1.2391,1.2118,1.2118,1225763,0
1995-01-20,1.2118,1.2391,1.2118,1.23,159806,0
1995-01-23,1.2118,1.2391,1.1937,1.23,906153,0
1995-01-24,1.23,1.2391,1.2118,1.2118,96585,0
1995-01-25,1.2118,1.23,1.2118,1.23,277465,0
1995-01-26,1.2391,1.2391,1.2391,1.2391,26342,0
1995-01-27,1.2391,1.2391,1.1937,1.1937,75512,0
1995-01-30,1.1937,1.2025,1.1937,1.1937,909663,0
1995-01-31,1.2025,1.2025,1.1937,1.1937,101854,0
1995-02-01,1.1937,1.2391,1.1388,1.1388,291512,0
1995-02-02,1.1298,1.1572,1.1024,1.1572,786736,0
1995-02-03,1.1572,1.1662,1.1298,1.1572,635711,0
1995-02-06,1.1572,1.1572,1.1298,1.1572,672590,0
1995-02-07,1.1845,1.1845,1.1388,1.1388,80781,0
1995-02-08,1.148,1.1845,1.1388,1.1388,284488,0
1995-02-09,1.1754,1.1937,1.1572,1.1662,110635,0
1995-02-10,1.1754,1.1754,1.1572,1.1662,598832,0
1995-02-13,1.1937,1.1937,1.1572,1.1845,242342,0
1995-02-14,1.1662,1.2572,1.1662,1.2572,763906,0
1995-02-15,1.2755,1.2755,1.23,1.2755,626930,0
1995-02-16,1.23,1.2755,1.23,1.23,579516,0
1995-02-17,1.23,1.2755,1.23,1.2572,151026,0
1995-02-21,1.2482,1.2755,1.23,1.23,84293,0
1995-02-22,1.23,1.2391,1.1937,1.2118,244098,0
1995-02-23,1.2118,1.2391,1.2118,1.2118,17560,0
1995-02-24,1.1937,1.2118,1.1937,1.2118,66731,0
1995-02-27,1.2391,1.2391,1.1937,1.2025,214243,0
1995-02-28,1.1845,1.23,1.1845,1.23,122929,0
1995-03-01,1.23,1.23,1.1937,1.2025,251124,0
1995-03-02,1.23,1.2572,1.2118,1.2391,482931,0
1995-03-03,1.23,1.23,1.23,1.23,133465,0
1995-03-06,1.23,1.23,1.2118,1.2118,1836890,0
1995-03-07,1.2118,1.2118,1.1572,1.1754,618148,0
1995-03-08,1.1572,1.1937,1.1572,1.1572,73757,0
1995-03-09,1.1937,1.2118,1.1845,1.1937,388099,0
1995-03-10,1.2118,1.2118,1.1937,1.1937,29853,0
1995-03-13,1.1662,1.2118,1.1662,1.1662,177366,0
1995-03-14,1.1662,1.1937,1.1662,1.1845,324880,0
1995-03-15,1.1662,1.1845,1.1572,1.1845,535613,0
1995-03-16,1.1845,1.1845,1.1572,1.1662,221271,0
1995-03-17,1.1572,1.1845,1.1572,1.1572,28097,0
1995-03-20,1.1662,1.1845,1.1572,1.1754,1320591,0
1995-03-21,1.1662,1.1937,1.1662,1.1845,570735,0
1995-03-22,1.1845,1.1937,1.1662,1.1937,221271,0
1995-03-23,1.1937,1.1937,1.1662,1.1662,50929,0
1995-03-24,1.1845,1.2118,1.1845,1.1845,3106552,0
1995-03-27,1.1662,1.1937,1.1662,1.1937,172099,0
1995-03-28,1.1845,1.2118,1.1662,1.1845,953566,0
1995-03-29,1.1937,1.1937,1.1937,1.1937,7026,0
1995-03-30,1.1937,1.1937,1.1662,1.1845,54440,0
1995-03-31,1.1662,1.1937,1.1662,1.1662,66731,0
1995-04-03,1.1937,1.2118,1.1937,1.2118,17560,0
1995-04-04,1.1937,1.2118,1.1662,1.1845,651516,0
1995-04-05,1.1662,1.2118,1.1662,1.1662,50929,0
1995-04-06,1.1754,1.1754,1.1662,1.1662,474148,0
1995-04-07,1.1937,1.1937,1.1845,1.1845,720002,0
1995-04-10,1.1845,1.23,1.1845,1.23,820101,0
1995-04-11,1.1937,1.23,1.1937,1.23,103612,0
1995-04-12,1.2391,1.2572,1.1937,1.2391,660297,0
1995-04-13,1.23,1.312,1.23,1.303,1101079,0
1995-04-17,1.312,1.312,1.2846,1.303,2038839,0
1995-04-18,1.303,1.3305,1.2938,1.3209,1039614,0
1995-04-19,1.303,1.303,1.2846,1.2846,386344,0
1995-04-20,1.2572,1.303,1.2572,1.2755,2265378,0
1995-04-21,1.2755,1.2846,1.2572,1.2572,500491,0
1995-04-24,1.2572,1.2755,1.2572,1.2572,842930,0
1995-04-25,1.2572,1.2755,1.2572,1.2572,4126850,0
1995-04-26,1.2665,1.2846,1.2572,1.2572,1800008,0
1995-04-27,1.2755,1.2846,1.2572,1.2572,49170,0
1995-04-28,1.2846,1.2846,1.2572,1.2846,22831,0
1995-05-01,1.2846,1.312,1.2846,1.312,504002,0
1995-05-02,1.3394,1.3669,1.312,1.3574,2001963,0
1995-05-03,1.3394,1.394,1.3394,1.394,1162542,0
1995-05-04,1.394,1.394,1.3669,1.3758,858738,0
1995-05-05,1.3758,1.3848,1.312,1.312,1970351,0
1995-05-08,1.303,1.312,1.2755,1.2938,693662,0
1995-05-09,1.2846,1.312,1.2846,1.2846,22831,0
1995-05-10,1.312,1.3305,1.2846,1.303,1202933,0
1995-05-11,1.312,1.312,1.2846,1.2846,47414,0
1995-05-12,1.2846,1.303,1.2846,1.2846,372294,0
1995-05-15,1.2846,1.303,1.2755,1.2755,40392,0
1995-05-16,1.2755,1.2846,1.2482,1.2755,168585,0
1995-05-17,1.2755,1.2755,1.2391,1.2572,489953,0
1995-05-18,1.2755,1.303,1.2391,1.2755,881565,0
1995-05-19,1.2572,1.2846,1.2572,1.2846,49170,0
1995-05-22,1.2572,1.2846,1.2572,1.2665,1008005,0
1995-05-23,1.2572,1.2846,1.2572,1.2572,489953,0
1995-05-24,1.2846,1.303,1.2755,1.2846,1612107,0
1995-05-25,1.303,1.3305,1.2846,1.312,310834,0
1995-05-26,1.2846,1.3394,1.2846,1.312,823614,0
1995-05-30,1.312,1.3305,1.1845,1.2209,4249777,0
1995-05-31,1.23,1.2572,1.2025,1.2391,700688,0
1995-06-01,1.23,1.2755,1.23,1.2755,212489,0
1995-06-02,1.2755,1.2755,1.2391,1.2391,495223,0
1995-06-05,1.23,1.2391,1.2118,1.2391,105367,0
1995-06-06,1.2118,1.2755,1.2118,1.2391,430247,0
1995-06-07,1.2391,1.2755,1.2391,1.2572,511028,0
1995-06-08,1.2846,1.2846,1.2391,1.2755,324880,0
1995-06-09,1.2755,1.2846,1.2391,1.2846,1097567,0
1995-06-12,1.2391,1.2846,1.2391,1.2391,1778935,0
1995-06-13,1.2572,1.2846,1.2391,1.2482,460099,0
1995-06-14,1.2391,1.2572,1.2391,1.2391,145757,0
1995-06-15,1.2572,1.2572,1.2118,1.2391,1397861,0
1995-06-16,1.2391,1.2391,1.2118,1.2391,145757,0
1995-06-19,1.2391,1.2572,1.23,1.2572,827127,0
1995-06-20,1.23,1.2572,1.23,1.2391,295024,0
1995-06-21,1.2572,1.2572,1.23,1.23,79025,0
1995-06-22,1.23,1.2572,1.23,1.2391,249367,0
1995-06-23,1.23,1.2572,1.23,1.2572,93071,0
1995-06-26,1.23,1.2572,1.23,1.23,865761,0
1995-06-27,1.2118,1.23,1.2025,1.2118,323122,0
1995-06-28,1.2025,1.2391,1.2025,1.2025,1269665,0
1995-06-29,1.2025,1.2391,1.2025,1.23,460099,0
1995-06-30,1.2391,1.2755,1.2391,1.2572,540880,0
1995-07-03,1.2755,1.2755,1.2391,1.2391,179123,0
1995-07-05,1.23,1.2572,1.23,1.23,583028,0
1995-07-06,1.2391,1.2572,1.23,1.2391,2026548,0
1995-07-07,1.2572,1.2572,1.23,1.2391,628687,0
1995-07-10,1.23,1.2572,1.23,1.23,525077,0
1995-07-11,1.2391,1.2572,1.1845,1.1845,856980,0
1995-07-12,1.2118,1.2118,1.1845,1.1845,400393,0
1995-07-13,1.1845,1.2025,1.1754,1.1845,1127419,0
1995-07-14,1.1754,1.2391,1.1754,1.23,1585764,0
1995-07-17,1.2209,1.2391,1.2118,1.2209,317853,0
1995-07-18,1.23,1.2391,1.2118,1.2391,4384999,0
1995-07-19,1.2118,1.2391,1.2025,1.23,1443517,0
1995-07-20,1.2209,1.2391,1.2209,1.2391,816590,0
1995-07-21,1.2391,1.3394,1.2118,1.312,1526057,0
1995-07-24,1.3305,1.3305,1.303,1.312,201953,0
1995-07-25,1.312,1.3574,1.312,1.3305,2586743,0
1995-07-26,1.3305,1.4214,1.3305,1.394,1288983,0
1995-07-27,1.4122,1.4122,1.3669,1.3669,124683,0
1995-07-28,1.4122,1.4122,1.3394,1.3758,2716698,0
1995-07-31,1.3848,1.4122,1.3574,1.3669,205465,0
1995-08-01,1.3574,1.3669,1.3394,1.3574,530345,0
1995-08-02,1.3669,1.3669,1.3394,1.3669,570735,0
1995-08-03,1.3669,1.3848,1.3574,1.3574,200195,0
1995-08-04,1.3848,1.3848,1.3574,1.3758,108879,0
1995-08-07,1.3758,1.4122,1.3574,1.4122,1550641,0
1995-08-08,1.4122,1.4122,1.3848,1.4122,495223,0
1995-08-09,1.3848,1.4122,1.3848,1.3848,1497960,0
1995-08-10,1.4122,1.4122,1.3848,1.394,54440,0
1995-08-11,1.4214,1.4214,1.3848,1.3848,440782,0
1995-08-14,1.4122,1.4122,1.3574,1.3669,1301276,0
1995-08-15,1.3574,1.3848,1.3574,1.3669,581273,0
1995-08-16,1.3848,1.3848,1.3574,1.3848,760394,0
1995-08-17,1.3848,1.3848,1.3574,1.3848,38633,0
1995-08-18,1.3574,1.3848,1.3574,1.3574,2858942,0
1995-08-21,1.3848,1.3848,1.3574,1.3848,923712,0
1995-08-22,1.3394,1.3574,1.3305,1.3394,333660,0
1995-08-23,1.3394,1.3394,1.312,1.3394,161562,0
1995-08-24,1.3394,1.3394,1.312,1.312,38633,0
1995-08-25,1.312,1.3669,1.312,1.3305,331904,0
1995-08-28,1.3669,1.3669,1.3305,1.3574,112392,0
1995-08-29,1.3669,1.3669,1.303,1.3305,363515,0
1995-08-30,1.303,1.3305,1.303,1.3305,205465,0
1995-08-31,1.303,1.3305,1.303,1.303,172099,0
1995-09-01,1.303,1.3394,1.303,1.312,198442,0
1995-09-05,1.3394,1.3394,1.303,1.303,138733,0
1995-09-06,1.3394,1.3848,1.303,1.3848,1113369,0
1995-09-07,1.394,1.4214,1.3574,1.4214,714734,0
1995-09-08,1.4214,1.4214,1.3848,1.4214,179123,0
1995-09-11,1.4214,1.4669,1.394,1.4488,1722738,0
1995-09-12,1.4669,1.5126,1.4395,1.5033,3085480,0
1995-09-13,1.476,1.5126,1.476,1.5126,360003,0
1995-09-14,1.476,1.5217,1.476,1.5126,540880,0
1995-09-15,1.5126,1.5217,1.476,1.476,338927,0
1995-09-18,1.476,1.4943,1.476,1.4943,878054,0
1995-09-19,1.4669,1.4943,1.4669,1.476,1176591,0
1995-09-20,1.476,1.4943,1.4669,1.476,2351427,0
1995-09-21,1.4669,1.5217,1.4669,1.5217,3297969,0
1995-09-22,1.5126,1.5854,1.4943,1.567,3391041,0
1995-09-25,1.5581,1.5762,1.5398,1.567,504002,0
1995-09-26,1.5398,1.5854,1.5398,1.5398,381076,0
1995-09-27,1.5398,1.567,1.476,1.476,1480397,0
1995-09-28,1.5217,1.5217,1.5126,1.5217,24588,0
1995-09-29,1.476,1.5217,1.476,1.5126,105367,0
1995-10-02,1.5033,1.5217,1.476,1.5126,400393,0
1995-10-03,1.476,1.5581,1.476,1.5217,1058932,0
1995-10-04,1.5398,1.5581,1.5217,1.5581,1046638,0
1995-10-05,1.5217,1.5581,1.5217,1.5398,451320,0
1995-10-06,1.5217,1.5398,1.5217,1.5398,168585,0
1995-10-09,1.5217,1.5306,1.5126,1.5126,637467,0
1995-10-10,1.5126,1.5398,1.4943,1.4943,156293,0
1995-10-11,1.4943,1.5126,1.4943,1.5126,29853,0
1995-10-12,1.5217,1.5217,1.4943,1.4943,15805,0
1995-10-13,1.5126,1.5398,1.5126,1.5126,133465,0
1995-10-16,1.5126,1.5398,1.5126,1.5126,400393,0
1995-10-17,1.5217,1.5398,1.4943,1.5306,33369,0
1995-10-19,1.5217,1.5217,1.4943,1.4943,61464,0
1995-10-20,1.4943,1.5126,1.4943,1.5126,7026,0
1995-10-23,1.476,1.476,1.476,1.476,1758,0
1995-10-24,1.476,1.5217,1.476,1.476,14047,0
1995-10-25,1.476,1.5398,1.476,1.4943,1209958,0
1995-10-26,1.4943,1.4943,1.476,1.476,170343,0
1995-10-27,1.476,1.476,1.476,1.476,217756,0
1995-10-30,1.5126,1.5126,1.476,1.4943,453076,0
1995-10-31,1.476,1.5033,1.4669,1.4669,124683,0
1995-11-01,1.5217,1.5854,1.4943,1.5762,802541,0
1995-11-02,1.5854,1.5854,1.5398,1.567,247612,0
1995-11-03,1.567,1.567,1.5398,1.5398,295024,0
1995-11-06,1.5398,1.5581,1.5217,1.5398,307318,0
1995-11-07,1.5306,1.5581,1.5306,1.5306,35124,0
1995-11-08,1.5217,1.5398,1.5217,1.5398,36879,0
1995-11-09,1.5217,1.5306,1.4943,1.5217,374050,0
1995-11-10,1.4943,1.4943,1.4943,1.4943,3511,0
1995-11-13,1.5398,1.5398,1.4943,1.5126,98342,0
1995-11-14,1.4943,1.5398,1.4943,1.4943,15805,0
1995-11-15,1.5126,1.5126,1.4943,1.4943,354734,0
1995-11-16,1.4943,1.4943,1.4488,1.4488,151026,0
1995-11-17,1.476,1.476,1.4122,1.4395,837662,0
1995-11-20,1.4395,1.4395,1.4122,1.4214,144001,0
1995-11-21,1.4395,1.4395,1.3669,1.3669,614637,0
1995-11-22,1.3574,1.394,1.3574,1.3574,1173080,0
1995-11-24,1.394,1.394,1.3669,1.3669,63220,0
1995-11-27,1.3848,1.4122,1.3669,1.4122,5414076,0
1995-11-28,1.4395,1.4488,1.394,1.394,1209958,0
1995-11-29,1.4395,1.4395,1.394,1.4214,662052,0
1995-11-30,1.4214,1.4214,1.4122,1.4214,251124,0
1995-12-01,1.4032,1.4122,1.3848,1.394,672590,0
1995-12-04,1.4122,1.4122,1.3848,1.394,324880,0
1995-12-05,1.4122,1.4122,1.3848,1.394,107125,0
1995-12-06,1.3848,1.4122,1.3848,1.394,637467,0
1995-12-07,1.4122,1.4122,1.3848,1.3848,249367,0
1995-12-08,1.3848,1.4122,1.3669,1.3669,730539,0
1995-12-11,1.3669,1.3848,1.3305,1.3484,1664789,0
1995-12-12,1.3484,1.3484,1.303,1.3305,435516,0
1995-12-13,1.3305,1.4122,1.2755,1.3669,4862660,0
1995-12-14,1.394,1.394,1.3574,1.394,1634934,0
1995-12-15,1.394,1.4395,1.394,1.4122,1336398,0
1995-12-18,1.4032,1.4214,1.394,1.4122,491708,0
1995-12-19,1.4122,1.4669,1.4122,1.4214,723517,0
1995-12-20,1.4488,1.4852,1.4214,1.4395,561955,0
1995-12-21,1.4395,1.4488,1.4122,1.4214,482931,0
1995-12-22,1.4488,1.4852,1.4395,1.4395,505758,0
1995-12-26,1.4395,1.5033,1.4395,1.4669,1209958,0
1995-12-27,1.4852,1.5033,1.4669,1.476,107125,0
1995-12-28,1.4488,1.4669,1.4395,1.4578,345955,0
1995-12-29,1.4488,1.5033,1.4395,1.4578,1815815,0
1996-01-02,1.4578,1.4669,1.4488,1.4669,247612,0
1996-01-03,1.4669,1.5033,1.4488,1.4488,2669281,0
1996-01-04,1.4669,1.4852,1.4488,1.4488,261663,0
1996-01-05,1.4488,1.4488,1.4214,1.4488,525077,0
1996-01-08,1.4488,1.4488,1.4122,1.4214,279220,0
1996-01-09,1.4214,1.4214,1.3669,1.3669,302052,0
1996-01-10,1.3574,1.3574,1.303,1.303,695419,0
1996-01-11,1.3209,1.3209,1.2938,1.3209,540880,0
1996-01-12,1.3209,1.3848,1.3209,1.3848,2026548,0
1996-01-15,1.394,1.394,1.3574,1.394,136975,0
1996-01-16,1.3574,1.3758,1.3574,1.3574,147513,0
1996-01-17,1.3848,1.3848,1.3209,1.3484,618148,0
1996-01-19,1.3484,1.3574,1.3305,1.3484,888590,0
1996-01-22,1.3484,1.3574,1.3305,1.3305,200195,0
1996-01-23,1.3574,1.3574,1.3305,1.3305,172099,0
1996-01-24,1.3305,1.3574,1.2938,1.303,753370,0
1996-01-25,1.2938,1.3305,1.2938,1.3305,862249,0
1996-01-26,1.3305,1.3669,1.303,1.3305,1234542,0
1996-01-29,1.3305,1.3305,1.303,1.303,275708,0
1996-01-30,1.3209,1.3669,1.3209,1.3574,1201176,0
1996-01-31,1.3484,1.3574,1.3209,1.3305,1297763,0
1996-02-01,1.3484,1.3848,1.3209,1.3669,825371,0
1996-02-02,1.3669,1.394,1.3669,1.394,486441,0
1996-02-05,1.394,1.394,1.394,1.394,1758,0
1996-02-06,1.3574,1.394,1.3574,1.3848,444295,0
1996-02-07,1.394,1.4032,1.3848,1.3848,784981,0
1996-02-08,1.3848,1.4122,1.3848,1.4122,551418,0
1996-02-09,1.3848,1.4122,1.3848,1.4122,52682,0
1996-02-12,1.3848,1.4488,1.3848,1.4214,633956,0
1996-02-13,1.4122,1.4669,1.4122,1.4214,679614,0
1996-02-14,1.4488,1.4669,1.4395,1.4669,735808,0
1996-02-15,1.4395,1.5306,1.4395,1.4852,3160989,0
1996-02-16,1.4852,1.5126,1.4669,1.4943,1225763,0
1996-02-20,1.4669,1.4852,1.4578,1.4669,265173,0
1996-02-21,1.4488,1.5398,1.4488,1.5217,1887814,0
1996-02-22,1.5126,1.5581,1.5126,1.5398,537369,0
1996-02-23,1.567,1.567,1.5398,1.567,1015028,0
1996-02-26,1.5398,1.567,1.5398,1.5581,560197,0
1996-02-27,1.5581,1.6217,1.5398,1.6217,1552398,0
1996-02-28,1.5854,1.6764,1.5854,1.6491,1132687,0
1996-02-29,1.631,1.6582,1.6035,1.631,951809,0
1996-03-01,1.631,1.631,1.5944,1.5944,1111616,0
1996-03-04,1.6035,1.6035,1.567,1.5762,716492,0
1996-03-05,1.567,1.5944,1.567,1.567,50929,0
1996-03-06,1.5944,1.6035,1.5398,1.5398,1178348,0
1996-03-07,1.5489,1.5489,1.5033,1.5126,505758,0
1996-03-08,1.4669,1.5126,1.4395,1.5126,1817571,0
1996-03-11,1.4852,1.5306,1.4669,1.5306,1343421,0
1996-03-12,1.5126,1.5398,1.5126,1.5398,749859,0
1996-03-13,1.5306,1.5398,1.5033,1.5126,423223,0
1996-03-14,1.5033,1.5581,1.5033,1.5398,923712,0
1996-03-15,1.5306,1.5398,1.5033,1.5033,858738,0
1996-03-18,1.5033,1.567,1.5033,1.5398,426735,0
1996-03-19,1.5398,1.5581,1.5306,1.5489,927224,0
1996-03-20,1.5398,1.5581,1.5306,1.5581,75512,0
1996-03-21,1.5306,1.5306,1.4669,1.476,1283712,0
1996-03-22,1.4669,1.476,1.4304,1.4395,1965083,0
1996-03-25,1.4214,1.4669,1.4214,1.4488,597077,0
1996-03-26,1.4669,1.5033,1.4669,1.476,1296007,0
1996-03-27,1.5033,1.5854,1.5033,1.5217,2014255,0
1996-03-28,1.5033,1.5398,1.4669,1.4943,788490,0
1996-03-29,1.4669,1.5033,1.4578,1.4669,1880791,0
1996-04-01,1.4669,1.5126,1.4488,1.4669,1281955,0
1996-04-02,1.5126,1.5398,1.5126,1.5306,1485664,0
1996-04-03,1.5398,1.5398,1.5306,1.5306,119415,0
1996-04-04,1.5306,1.5398,1.5217,1.5306,2268889,0
1996-04-08,1.5126,1.5306,1.5033,1.5033,191415,0
1996-04-09,1.5033,1.5398,1.5033,1.5217,762150,0
1996-04-10,1.5306,1.5398,1.5126,1.5126,201953,0
1996-04-11,1.5126,1.5398,1.5126,1.5217,456587,0
1996-04-12,1.5306,1.5306,1.5126,1.5217,1065956,0
1996-04-15,1.5126,1.5306,1.4852,1.5306,626930,0
1996-04-16,1.5033,1.567,1.5033,1.5581,950054,0
1996-04-17,1.567,1.5762,1.5398,1.5581,286247,0
1996-04-18,1.5581,1.5854,1.5398,1.567,591808,0
1996-04-19,1.567,1.6035,1.5489,1.567,1736790,0
1996-04-22,1.5854,1.6491,1.567,1.6491,1731522,0
1996-04-23,1.6217,1.6217,1.5854,1.5854,1331128,0
1996-04-24,1.6217,1.6764,1.6035,1.6491,1445275,0
1996-04-25,1.6764,1.6947,1.6491,1.6582,4251532,0
1996-04-26,1.6491,1.6764,1.6217,1.6217,251124,0
1996-04-29,1.631,1.6491,1.6217,1.631,1965083,0
1996-04-30,1.6491,1.6582,1.6217,1.6582,57950,0
1996-05-01,1.6399,1.6582,1.631,1.6582,1006248,0
1996-05-02,1.6582,1.6582,1.6217,1.631,770931,0
1996-05-03,1.6582,1.7129,1.6128,1.6128,1533082,0
1996-05-06,1.6217,1.6582,1.6217,1.631,1127419,0
1996-05-07,1.631,1.6491,1.6217,1.631,395125,0
1996-05-08,1.6491,1.6491,1.631,1.631,558443,0
1996-05-09,1.6491,1.6491,1.631,1.631,151026,0
1996-05-10,1.6217,1.6491,1.6217,1.6491,191415,0
1996-05-13,1.6399,1.6764,1.631,1.631,1329372,0
1996-05-14,1.6582,1.6582,1.631,1.631,565466,0
1996-05-15,1.6399,1.6764,1.6399,1.6582,1229275,0
1996-05-16,1.6491,1.6764,1.631,1.6582,372294,0
1996-05-17,1.6491,1.7129,1.6491,1.7129,2419915,0
1996-05-20,1.6582,1.7129,1.6582,1.7129,17560,0
1996-05-21,1.6582,1.7129,1.6582,1.7129,1534834,0
1996-05-22,1.6582,1.6947,1.6582,1.6947,33369,0
1996-05-23,1.6582,1.7129,1.6582,1.7129,1143224,0
1996-05-24,1.7129,1.7129,1.6764,1.7129,159806,0
1996-05-28,1.6764,1.7129,1.6582,1.6582,293270,0
1996-05-29,1.6764,1.6764,1.6582,1.6764,261663,0
1996-05-30,1.6947,1.7129,1.6947,1.7129,2837867,0
1996-05-31,1.7222,1.7401,1.6947,1.7311,270442,0
1996-06-03,1.7401,1.7401,1.7129,1.7401,216001,0
1996-06-04,1.7494,1.7675,1.7222,1.7494,921957,0
1996-06-05,1.7675,1.8131,1.7401,1.7766,932494,0
1996-06-06,1.7766,1.7948,1.7222,1.7222,537369,0
1996-06-07,1.7222,1.7222,1.6947,1.7129,68490,0
1996-06-10,1.6947,1.6947,1.6947,1.6947,345955,0
1996-06-11,1.7222,1.7222,1.6764,1.6764,219514,0
1996-06-12,1.6673,1.6947,1.6673,1.6673,75512,0
1996-06-13,1.6764,1.6764,1.6399,1.6399,140487,0
1996-06-14,1.6673,1.6673,1.6399,1.6399,117659,0
1996-06-17,1.6399,1.6399,1.6399,1.6399,12293,0
1996-06-18,1.6673,1.6673,1.6399,1.6582,22831,0
1996-06-19,1.6673,1.7036,1.6399,1.6856,312586,0
1996-06-20,1.6673,1.7401,1.6673,1.7222,686637,0
1996-06-21,1.7401,1.7766,1.7129,1.7766,2142450,0
1996-06-24,1.7948,1.8494,1.7766,1.8131,1975621,0
1996-06-25,1.8404,1.8404,1.7494,1.7584,762150,0
1996-06-26,1.7675,1.7675,1.7129,1.7129,312586,0
1996-06-27,1.6947,1.7222,1.6764,1.7036,663808,0
1996-06-28,1.7129,1.7401,1.6947,1.7401,486441,0
1996-07-01,1.7401,1.7766,1.7222,1.7222,1076495,0
1996-07-02,1.7401,1.7401,1.6947,1.7222,951809,0
1996-07-03,1.7129,1.7401,1.6947,1.7222,921957,0
1996-07-05,1.7129,1.7222,1.7129,1.7222,91315,0
1996-07-08,1.7129,1.7401,1.6947,1.7222,68490,0
1996-07-09,1.7222,1.7401,1.7129,1.7311,686637,0
1996-07-10,1.7401,1.7494,1.7129,1.7222,470636,0
1996-07-11,1.7222,1.7401,1.6947,1.6947,665563,0
1996-07-12,1.7222,1.7311,1.6399,1.6673,2077474,0
1996-07-15,1.6491,1.6673,1.6399,1.6399,893860,0
1996-07-16,1.6491,1.6491,1.567,1.567,437270,0
1996-07-17,1.5854,1.6582,1.5854,1.6491,2586743,0
1996-07-18,1.6673,1.7036,1.6491,1.6582,2407622,0
1996-07-19,1.6582,1.6673,1.6399,1.6399,72002,0
1996-07-22,1.6491,1.6673,1.5854,1.6128,474148,0
1996-07-23,1.6217,1.6399,1.5306,1.5854,1155518,0
1996-07-24,1.5854,1.5944,1.567,1.5762,676101,0
1996-07-25,1.567,1.5944,1.5581,1.567,1232785,0
1996-07-26,1.5581,1.5944,1.5581,1.5944,1064199,0
1996-07-29,1.5854,1.6217,1.5581,1.5854,1592790,0
1996-07-30,1.6217,1.6217,1.5854,1.5944,4532510,0
1996-07-31,1.567,1.6128,1.567,1.6128,1141470,0
1996-08-01,1.6217,1.6673,1.5944,1.6582,1476885,0
1996-08-02,1.6947,1.7401,1.6673,1.7222,834151,0
1996-08-05,1.7222,1.8221,1.7222,1.7857,2407622,0
1996-08-06,1.7948,1.8587,1.7766,1.7948,3916116,0
1996-08-07,1.8131,1.8404,1.7857,1.8221,948298,0
1996-08-08,1.8131,1.8131,1.7948,1.7948,565466,0
1996-08-09,1.7948,1.8131,1.7675,1.7766,537369,0
1996-08-12,1.7766,1.8131,1.7675,1.7766,1627911,0
1996-08-13,1.7675,1.7675,1.7311,1.7311,398637,0
1996-08-14,1.7401,1.7494,1.7129,1.7401,553174,0
1996-08-15,1.7401,1.8131,1.7222,1.7766,1657764,0
1996-08-16,1.8131,1.8587,1.7948,1.8404,2267133,0
1996-08-19,1.8587,1.8587,1.8131,1.8221,1241568,0
1996-08-20,1.8131,1.8221,1.7675,1.7675,735808,0
1996-08-21,1.7494,1.7766,1.7401,1.7766,1132687,0
1996-08-22,1.7675,1.7948,1.7675,1.7675,488195,0
1996-08-23,1.7948,1.8221,1.7948,1.8131,609369,0
1996-08-26,1.7948,1.8404,1.7675,1.8131,1023811,0
1996-08-27,1.8221,1.8221,1.7948,1.8131,4511436,0
1996-08-28,1.7948,1.8221,1.7766,1.7857,460099,0
1996-08-29,1.7948,1.8221,1.7675,1.7948,1080004,0
1996-08-30,1.7948,1.8494,1.7948,1.8404,1080004,0
1996-09-03,1.8221,1.8404,1.7948,1.8131,981663,0
1996-09-04,1.8131,1.8404,1.8131,1.8404,68490,0
1996-09-05,1.8131,1.8404,1.7948,1.8131,570735,0
1996-09-06,1.8131,1.8494,1.7948,1.8404,1101079,0
1996-09-09,1.8494,1.9134,1.8221,1.8768,1745569,0
1996-09-10,1.8768,1.8768,1.8494,1.8768,568977,0
1996-09-11,1.8587,1.8768,1.8404,1.8679,258148,0
1996-09-12,1.8679,1.8679,1.8404,1.8404,943029,0
1996-09-13,1.8404,1.8679,1.8131,1.8587,1392592,0
1996-09-16,1.8587,1.8587,1.8404,1.8587,142245,0
1996-09-17,1.8587,1.8587,1.8404,1.8587,288001,0
1996-09-18,1.8587,1.9043,1.8404,1.8587,577759,0
1996-09-19,1.8768,1.9407,1.8494,1.9407,1759618,0
1996-09-20,1.9134,2.0499,1.9134,2.0045,2114353,0
1996-09-23,1.9771,2.0499,1.9407,1.9952,2606062,0
1996-09-24,1.9952,1.9952,1.9134,1.9952,2091522,0
1996-09-25,2.0045,2.0499,1.9588,2.0135,781469,0
1996-09-26,1.9952,1.9952,1.9407,1.9771,1009761,0
1996-09-27,1.9771,2.0045,1.9588,1.9681,203709,0
1996-09-30,2.0045,2.0045,1.9771,1.9771,312586,0
1996-10-01,1.9771,2.0135,1.9315,1.9681,1241568,0
1996-10-02,1.9315,1.9771,1.9315,1.9771,93071,0
1996-10-03,1.9588,2.0045,1.9315,1.9681,1492690,0
1996-10-04,2.0045,2.0319,1.9771,2.0226,1598057,0
1996-10-07,2.0319,2.0319,1.9407,1.9771,997468,0
1996-10-08,2.141,2.3506,2.1229,2.2413,9344246,0
1996-10-09,2.2594,2.3052,2.2231,2.2413,4002166,0
1996-10-10,2.2231,2.2686,2.2231,2.2594,2595526,0
1996-10-11,2.2686,2.2959,2.2231,2.2959,1938741,0
1996-10-14,2.3141,2.3689,2.2686,2.3506,1648985,0
1996-10-15,2.3689,2.387,2.3234,2.3326,967614,0
1996-10-16,2.3234,2.387,2.3234,2.3506,1111616,0
1996-10-17,2.3689,2.3962,2.3234,2.3326,1619132,0
1996-10-18,2.3689,2.3689,2.3234,2.3326,1250347,0
1996-10-21,2.3689,2.3689,2.3234,2.3506,1720985,0
1996-10-22,2.3234,2.3689,2.3234,2.3506,614637,0
1996-10-23,2.3506,2.3689,2.3326,2.3326,1092298,0
1996-10-24,2.3689,2.3689,2.3326,2.3506,704200,0
1996-10-25,2.3326,2.3506,2.3326,2.3326,758639,0
1996-10-28,2.3326,2.3689,2.3326,2.3326,295024,0
1996-10-29,2.3326,2.3689,2.3326,2.3326,56196,0
1996-10-30,2.3689,2.3689,2.3326,2.3506,496979,0
1996-10-31,2.387,2.387,2.3326,2.3506,885076,0
1996-11-01,2.3689,2.3689,2.2959,2.3326,2177574,0
1996-11-04,2.3689,2.3689,2.3326,2.3506,391612,0
1996-11-05,2.4145,2.4235,2.3234,2.3597,2865966,0
1996-11-06,2.3689,2.3689,2.2413,2.2594,2721966,0
1996-11-07,2.2686,2.3234,2.2594,2.2959,669078,0
1996-11-08,2.3234,2.3234,2.2778,2.2959,2887040,0
1996-11-11,2.3052,2.3141,2.2778,2.2959,210732,0
1996-11-12,2.2778,2.3141,2.2778,2.3141,166830,0
1996-11-13,2.3141,2.3141,2.2778,2.2959,3359432,0
1996-11-14,2.2959,2.3234,2.2778,2.3141,1543617,0
1996-11-15,2.3326,2.387,2.2959,2.3506,957078,0
1996-11-18,2.3326,2.4692,2.3326,2.4418,2902844,0
1996-11-19,2.4507,2.5237,2.4235,2.4873,1805276,0
1996-11-20,2.4873,2.5055,2.4507,2.4692,1062446,0
1996-11-21,2.4507,2.4873,2.4326,2.4326,611125,0
1996-11-22,2.4692,2.4692,2.3506,2.4692,1004492,0
1996-11-25,2.4692,2.5328,2.4326,2.5328,2820307,0
1996-11-26,2.4873,2.5785,2.4873,2.5055,2073962,0
1996-11-27,2.542,2.5601,2.4873,2.5237,990443,0
1996-11-29,2.5237,2.5237,2.4873,2.4964,216001,0
1996-12-02,2.4964,2.542,2.4964,2.5237,895615,0
1996-12-03,2.5237,2.6059,2.5055,2.542,1886059,0
1996-12-04,2.5601,2.5785,2.4964,2.5055,2556891,0
1996-12-05,2.4964,2.5237,2.4507,2.4873,876298,0
1996-12-06,2.4235,2.4507,2.4145,2.4507,312586,0
1996-12-09,2.4507,2.5785,2.4507,2.5601,1861473,0
1996-12-10,2.5511,2.5967,2.5237,2.542,2937966,0
1996-12-11,2.4873,2.542,2.4692,2.542,1125666,0
1996-12-12,2.5511,2.5511,2.4964,2.5055,611125,0
1996-12-13,2.4692,2.4692,2.387,2.4507,475025,0
1996-12-16,2.4964,2.4964,2.4145,2.4145,257269,0
1996-12-17,2.387,2.387,2.2959,2.3326,459222,0
1996-12-18,2.3506,2.4326,2.3141,2.3506,604099,0
1996-12-19,2.3506,2.3506,2.2141,2.2506,1837764,0
1996-12-20,2.2959,2.4145,2.2778,2.3962,1932594,0
1996-12-23,2.3962,2.5055,2.3414,2.4326,1268788,0
1996-12-24,2.4692,2.4692,2.387,2.4326,636587,0
1996-12-26,2.4326,2.4692,2.4145,2.4145,286247,0
1996-12-27,2.387,2.4692,2.3326,2.4145,389855,0
1996-12-30,2.3689,2.5511,2.3689,2.542,829760,0
1996-12-31,2.4964,2.5967,2.4873,2.5785,1143224,0
1997-01-02,2.5511,2.6515,2.5055,2.5785,1405765,0
1997-01-03,2.6515,2.6515,2.5601,2.5601,327513,0
1997-01-06,2.6059,2.624,2.4873,2.5237,2385671,0
1997-01-07,2.4964,2.5055,2.3506,2.4326,584785,0
1997-01-08,2.3962,2.4507,2.3414,2.387,365271,0
1997-01-09,2.3506,2.4145,2.3506,2.387,2276792,0
1997-01-10,2.387,2.4145,2.3326,2.387,352978,0
1997-01-13,2.3506,2.4145,2.3506,2.378,1031713,0
1997-01-14,2.3414,2.4692,2.3414,2.387,454831,0
1997-01-15,2.4692,2.4692,2.4145,2.4235,257269,0
1997-01-16,2.4326,2.4873,2.4145,2.4326,811321,0
1997-01-17,2.4326,2.4964,2.3506,2.4145,646248,0
1997-01-20,2.3506,2.387,2.3141,2.3506,335417,0
1997-01-21,2.3141,2.4326,2.3141,2.387,489075,0
1997-01-22,2.4145,2.4964,2.4145,2.4873,391612,0
1997-01-23,2.4873,2.4964,2.4145,2.4145,1761374,0
1997-01-24,2.4145,2.4692,2.4145,2.4692,718247,0
1997-01-27,2.4692,2.4692,2.4145,2.4692,658541,0
1997-01-28,2.4692,2.4692,2.3962,2.3962,975518,0
1997-01-29,2.4326,2.4326,2.3962,2.4235,966735,0
1997-01-30,2.4326,2.4326,2.3962,2.3962,366148,0
1997-01-31,2.4326,2.4507,2.3962,2.4235,554928,0
1997-02-03,2.4145,2.5785,2.3962,2.5601,1359226,0
1997-02-04,2.5601,2.6059,2.5237,2.5785,1118639,0
1997-02-05,2.6059,2.8335,2.5237,2.7697,1099324,0
1997-02-06,2.7515,2.9156,2.7515,2.8062,3094259,0
1997-02-07,2.7515,2.8062,2.5237,2.5511,1497960,0
1997-02-10,2.5785,2.5785,2.4692,2.4964,1423325,0
1997-02-11,2.5785,2.6967,2.5511,2.5601,943029,0
1997-02-12,2.6059,2.6967,2.5511,2.6603,992202,0
1997-02-13,2.6967,2.8335,2.6695,2.7153,1806154,0
1997-02-14,2.7515,2.7515,2.6422,2.6422,328392,0
1997-02-18,2.6422,2.6967,2.5785,2.5967,333660,0
1997-02-19,2.5785,2.6059,2.5601,2.5785,424100,0
1997-02-20,2.6059,2.6422,2.5601,2.6422,562833,0
1997-02-21,2.6422,2.6422,2.5601,2.624,528588,0
1997-02-24,2.5601,2.6422,2.5601,2.624,534735,0
1997-02-25,2.6422,2.6422,2.5967,2.6422,1149373,0
1997-02-26,2.624,2.6603,2.5511,2.5511,1403129,0
1997-02-27,2.542,2.7153,2.542,2.6603,506636,0
1997-02-28,2.6967,2.8426,2.6422,2.8062,1051909,0
1997-03-03,2.7607,2.8335,2.6967,2.7697,1073861,0
1997-03-04,2.8062,2.8335,2.7515,2.8062,450442,0
1997-03-05,2.8062,2.8608,2.7515,2.8608,1645472,0
1997-03-06,2.8608,2.8882,2.7515,2.8882,2936209,0
1997-03-07,2.8882,3.0794,2.8882,2.9612,2671916,0
1997-03-10,3.0521,3.0521,2.9702,3.0432,2123134,0
1997-03-11,3.0432,3.2253,3.0158,3.2253,3572798,0
1997-03-12,3.1889,3.2437,3.1341,3.1341,2685964,0
1997-03-13,3.1706,3.1706,3.0521,3.116,1520788,0
1997-03-14,3.116,3.116,3.0158,3.0705,1947520,0
1997-03-17,3.0794,3.0794,3.0158,3.0158,2702648,0
1997-03-18,3.0158,3.0794,3.0158,3.0158,2085375,0
1997-03-19,3.0158,3.0705,3.0158,3.0158,1799132,0
1997-03-20,3.034,3.0705,3.0158,3.0158,3153968,0
1997-03-21,3.0158,3.0521,2.8608,2.9976,994833,0
1997-03-24,2.9976,3.116,2.8062,2.8426,1683226,0
1997-03-25,2.8699,2.943,2.7697,2.8335,1810544,0
1997-03-26,2.8062,2.8608,2.6603,2.7153,697174,0
1997-03-27,2.7153,2.7153,2.5511,2.6059,2265378,0
1997-03-31,2.6422,2.7697,2.5511,2.6967,603223,0
1997-04-01,2.6967,2.8608,2.6967,2.7697,566344,0
1997-04-02,2.7697,2.8062,2.5511,2.5601,1093176,0
1997-04-03,2.5785,2.6422,2.5511,2.5967,1338152,0
1997-04-04,2.6422,2.8062,2.5511,2.706,1107224,0
1997-04-07,2.7697,2.7881,2.624,2.624,206341,0
1997-04-08,2.624,2.6603,2.5785,2.5785,315222,0
1997-04-09,2.5785,2.8245,2.5785,2.8245,724393,0
1997-04-10,2.8245,2.8608,2.7697,2.8062,268684,0
1997-04-11,2.8608,2.8608,2.6422,2.6695,719125,0
1997-04-14,2.6422,2.6967,2.5785,2.5967,701564,0
1997-04-15,2.6422,2.6603,2.5785,2.624,489953,0
1997-04-16,2.5785,2.6603,2.5601,2.5967,600589,0
1997-04-17,2.5967,2.7697,2.5601,2.6515,731418,0
1997-04-18,2.706,2.8882,2.6422,2.8335,1586643,0
1997-04-21,2.8335,3.116,2.8335,3.034,4445585,0
1997-04-22,3.0794,3.1251,3.0158,3.0705,2821186,0
1997-04-23,3.116,3.116,2.8882,2.9702,1776303,0
1997-04-24,3.0521,3.0521,2.943,2.9793,1085273,0
1997-04-25,2.943,3.0158,2.9246,2.943,1676204,0
1997-04-28,2.9793,2.9793,2.7515,2.8062,1123031,0
1997-04-29,2.8335,2.8608,2.8062,2.8608,727028,0
1997-04-30,2.8882,2.943,2.7515,2.8062,670831,0
1997-05-01,2.8062,2.8882,2.7697,2.8245,1454935,0
1997-05-02,2.8608,2.943,2.8608,2.9246,1039614,0
1997-05-05,2.943,2.9793,2.8699,2.9156,1936984,0
1997-05-06,2.9156,2.9612,2.8699,2.8699,1205566,0
1997-05-07,2.9064,2.9064,2.8062,2.8062,1951913,0
1997-05-08,2.9612,3.0794,2.8882,3.0432,1952790,0
1997-05-09,3.034,3.116,2.9702,3.0432,1136201,0
1997-05-12,3.0794,3.0794,3.0158,3.0521,968492,0
1997-05-13,3.0521,3.1979,3.0158,3.1979,1814937,0
1997-05-14,3.1979,3.2527,3.1706,3.1889,1951036,0
1997-05-15,3.1706,3.2437,3.1706,3.2253,532099,0
1997-05-16,3.2527,3.3345,3.1979,3.2618,1175716,0
1997-05-19,3.2801,3.3983,3.2618,3.3619,1745569,0
1997-05-20,3.3983,3.453,3.2981,3.3439,1074737,0
1997-05-21,3.3619,3.3619,3.1341,3.1889,1452301,0
1997-05-22,3.1889,3.3074,3.116,3.2253,1489180,0
1997-05-23,3.2527,3.2981,3.1706,3.2527,823614,0
1997-05-27,3.3074,3.3074,3.1979,3.2618,534735,0
1997-05-28,3.2618,3.2618,3.2253,3.2437,5396515,0
1997-05-29,3.2253,3.2618,3.1889,3.2072,813077,0
1997-05-30,3.1889,3.2437,3.1889,3.2437,1450546,0
1997-06-02,3.2707,3.2981,3.1889,3.2801,197562,0
1997-06-03,3.2437,3.3074,3.2437,3.2801,384590,0
1997-06-04,3.2801,3.2801,3.1979,3.2253,578636,0
1997-06-05,3.2437,3.2437,3.116,3.1526,459222,0
1997-06-06,3.0978,3.1434,3.0432,3.0432,1298642,0
1997-06-09,3.034,3.116,3.034,3.0978,732300,0
1997-06-10,3.0978,3.1706,3.0521,3.1526,2983624,0
1997-06-11,3.1526,3.2437,3.1341,3.2253,2912501,0
1997-06-12,3.2437,3.3439,3.2072,3.2072,696296,0
1997-06-13,3.2801,3.3439,3.2253,3.2437,1252982,0
1997-06-16,3.2072,3.2801,3.1526,3.1889,447808,0
1997-06-17,3.1706,3.2437,3.1706,3.2437,374929,0
1997-06-18,3.1979,3.2707,3.1889,3.2253,280099,0
1997-06-19,3.2707,3.2707,3.1889,3.2072,816590,0
1997-06-20,3.2072,3.2072,3.1526,3.1889,352099,0
1997-06-23,3.1706,3.2707,3.1706,3.1979,742834,0
1997-06-24,3.2072,3.2618,3.2072,3.2437,658541,0
1997-06-25,3.2072,3.2707,3.2072,3.2707,4317389,0
1997-06-26,3.2437,3.2981,3.1889,3.2253,1031713,0
1997-06-27,3.1706,3.2437,3.1706,3.2437,928103,0
1997-06-30,3.2072,3.2253,3.116,3.1889,1955425,0
1997-07-01,3.1979,3.2437,3.1706,3.2344,1204688,0
1997-07-02,3.1979,3.3439,3.1979,3.3074,395125,0
1997-07-03,3.3439,3.4167,3.3074,3.3529,568101,0
1997-07-07,3.3619,3.444,3.3619,3.4349,250247,0
1997-07-08,3.3983,3.6626,3.3983,3.6626,776201,0
1997-07-09,3.7084,3.7174,3.6353,3.6353,823614,0
1997-07-10,3.6262,3.681,3.535,3.535,448686,0
1997-07-11,3.5715,3.5715,3.4895,3.5077,1045763,0
1997-07-14,3.535,3.6899,3.535,3.5898,692783,0
1997-07-15,3.6445,3.7263,3.5898,3.7174,727908,0
1997-07-16,3.681,3.7174,3.6445,3.7174,455709,0
1997-07-17,3.681,3.7174,3.5715,3.5898,604099,0
1997-07-18,3.6353,3.6353,3.3983,3.453,1260006,0
1997-07-21,3.4895,3.5898,3.4804,3.5624,300295,0
1997-07-22,3.4895,3.8176,3.4895,3.7448,730539,0
1997-07-23,3.7537,4.0271,3.7537,3.936,2004595,0
1997-07-24,3.8724,3.9268,3.8724,3.9268,2537572,0
1997-07-25,3.8724,4.036,3.8724,3.8995,1710449,0
1997-07-28,3.8814,3.9451,3.8724,3.8995,480295,0
1997-07-29,3.8995,3.9268,3.8628,3.8995,3010844,0
1997-07-30,3.8724,4.3551,3.8724,4.3551,2576209,0
1997-07-31,4.264,4.3277,4.1273,4.2549,2147718,0
1997-08-01,4.1821,4.2549,4.1729,4.2366,446929,0
1997-08-04,4.1821,4.2824,4.1821,4.264,540002,0
1997-08-05,4.3641,4.3914,4.018,4.1547,1843911,0
1997-08-06,4.1821,4.1821,4.018,4.0271,1986154,0
1997-08-07,4.036,4.036,3.7448,3.8995,2448891,0
1997-08-08,3.8176,4.018,3.7448,3.9087,1508493,0
1997-08-11,3.9087,3.9723,3.8724,3.9543,311708,0
1997-08-12,3.8724,3.9543,3.8724,3.8724,3468313,0
1997-08-13,3.8995,3.9543,3.8357,3.936,1576986,0
1997-08-14,3.9543,4.1001,3.9543,4.0818,1815815,0
1997-08-15,4.1001,4.1821,4.036,4.1547,391612,0
1997-08-18,4.1821,4.1821,4.0635,4.1456,1037859,0
1997-08-19,4.1729,4.1821,4.0635,4.1273,1135322,0
1997-08-20,4.0635,4.2002,4.0635,4.1547,846444,0
1997-08-21,4.2092,4.264,4.1364,4.2092,476784,0
1997-08-22,4.1729,4.2092,4.1273,4.1547,999224,0
1997-08-25,4.1273,4.2002,4.1273,4.2002,1316202,0
1997-08-26,4.1547,4.264,4.1547,4.2092,854346,0
1997-08-27,4.2092,4.2366,4.1547,4.1547,527711,0
1997-08-28,4.1637,4.2002,4.1091,4.1547,905273,0
1997-08-29,4.1091,4.1547,4.0818,4.1091,430247,0
1997-09-02,4.1091,4.1273,4.1001,4.1001,677858,0
1997-09-03,4.1364,4.2002,4.1001,4.2002,314343,0
1997-09-04,4.1821,4.2092,4.1364,4.2002,897372,0
1997-09-05,4.2002,4.2184,4.1364,4.2002,957078,0
1997-09-08,4.1729,4.2184,4.1547,4.2092,1443517,0
1997-09-09,4.1821,4.2092,4.1547,4.2002,871028,0
1997-09-10,4.2002,4.2549,4.1821,4.2092,1656886,0
1997-09-11,4.2549,4.2549,4.1821,4.2092,1631423,0
1997-09-12,4.1821,4.4736,4.1821,4.4736,619905,0
1997-09-15,4.5192,4.7104,4.4918,4.601,1533960,0
1997-09-16,4.6376,4.6833,4.4371,4.6739,1062446,0
1997-09-17,4.7012,4.756,4.6193,4.7012,391612,0
1997-09-18,4.7012,4.9381,4.6648,4.7285,996592,0
1997-09-19,4.6648,4.9381,4.6648,4.9292,1233664,0
1997-09-22,4.9381,5.1294,4.8471,5.1112,1200300,0
1997-09-23,5.1112,5.3482,4.9655,5.0384,3674652,0
1997-09-24,5.0475,5.0475,4.601,4.7104,1184495,0
1997-09-25,4.7285,4.7285,4.4371,4.6376,1045763,0
1997-09-26,4.6648,4.7467,4.601,4.7467,222148,0
1997-09-29,4.7467,4.7467,4.601,4.6739,61464,0
1997-09-30,4.7104,4.8198,4.601,4.7012,434635,0
1997-10-01,4.7104,4.856,4.6833,4.7742,129951,0
1997-10-02,4.7742,5.1112,4.7742,5.0111,798152,0
1997-10-03,5.1112,5.3299,4.8835,4.9655,980786,0
1997-10-06,5.0475,5.0475,4.7925,4.9655,734053,0
1997-10-07,4.8835,5.0931,4.8835,5.0475,751614,0
1997-10-08,5.1933,5.4667,5.1659,5.3117,1138834,0
1997-10-09,5.1933,5.3572,5.1659,5.3572,2197768,0
1997-10-10,5.3572,5.3572,5.2754,5.3482,602345,0
1997-10-13,5.3572,5.4301,5.3117,5.4211,903517,0
1997-10-14,5.3756,5.4301,5.3391,5.3572,950054,0
1997-10-15,5.3572,5.4211,5.0475,5.1659,808689,0
1997-10-16,5.2025,5.2025,4.9381,4.9381,2157376,0
1997-10-17,4.9381,5.0475,4.4371,4.6648,2932698,0
1997-10-20,4.7742,4.8198,4.6648,4.756,1467228,0
1997-10-21,4.7285,4.7832,4.5556,4.601,601468,0
1997-10-22,4.5464,4.8835,4.5464,4.8835,648003,0
1997-10-23,4.6648,4.6648,4.2914,4.4188,3888897,0
1997-10-24,4.4918,4.601,3.7902,4.2457,5943542,0
1997-10-27,4.1001,4.264,3.8176,4.018,2189863,0
1997-10-28,3.7902,4.5192,3.6445,4.3734,4219047,0
1997-10-29,4.4918,4.5192,3.9908,4.018,4882856,0
1997-10-30,3.9268,4.1001,3.8176,3.9268,1764010,0
1997-10-31,3.9268,4.1273,3.9268,4.1273,1329372,0
1997-11-03,4.1364,4.1364,3.9543,4.036,3607043,0
1997-11-04,4.3095,4.3641,4.1547,4.2914,859615,0
1997-11-05,4.3369,4.601,4.1821,4.592,896490,0
1997-11-06,4.601,4.6648,4.5192,4.6376,1901865,0
1997-11-07,4.4553,4.5464,4.264,4.4006,424100,0
1997-11-10,4.264,4.4553,4.264,4.4553,1562934,0
1997-11-11,4.4553,4.5464,4.4371,4.5192,690149,0
1997-11-12,4.4006,4.4553,4.0635,4.1729,979031,0
1997-11-13,4.1001,4.2366,4.1001,4.1001,1080884,0
1997-11-14,4.2092,4.2092,4.1091,4.1821,283613,0
1997-11-17,4.2002,4.4736,4.0818,4.3551,1181860,0
1997-11-18,4.4553,4.4553,4.3551,4.4006,970249,0
1997-11-19,4.4006,4.4006,4.2092,4.2366,1017663,0
1997-11-20,4.2366,4.4006,4.2366,4.3734,722637,0
1997-11-21,4.3277,4.4553,4.3277,4.3551,686637,0
1997-11-24,4.3641,4.3734,4.2549,4.2549,77269,0
1997-11-25,4.2366,4.3734,4.2092,4.2184,2727234,0
1997-11-26,4.3551,4.3551,4.2092,4.2457,302052,0
1997-11-28,4.3641,4.3734,4.2275,4.3734,109758,0
1997-12-01,4.3734,4.4918,4.3277,4.4918,531223,0
1997-12-02,4.5099,4.5099,4.264,4.3551,1058932,0
1997-12-03,4.2824,4.4463,4.2824,4.4098,500491,0
1997-12-04,4.4918,4.5099,4.3551,4.3825,300295,0
1997-12-05,4.4644,4.4644,4.3551,4.4644,471514,0
1997-12-08,4.4644,4.5192,4.3914,4.5099,828883,0
1997-12-09,4.4371,4.5192,4.4371,4.5192,2184595,0
1997-12-10,4.5192,4.5192,4.4371,4.5192,566344,0
1997-12-11,4.5192,4.5192,4.2092,4.3095,3474456,0
1997-12-12,4.3095,4.3641,4.2549,4.3369,472394,0
1997-12-15,4.2457,4.3641,4.2457,4.2457,885076,0
1997-12-16,4.3277,4.3551,4.2092,4.3551,1216982,0
1997-12-17,4.2824,4.3641,4.1547,4.264,1167809,0
1997-12-18,4.2092,4.264,3.8724,3.936,676101,0
1997-12-19,3.9087,4.1273,3.5898,3.9996,3831826,0
1997-12-22,3.9996,4.1547,3.9996,4.0271,2091522,0
1997-12-23,4.018,4.1273,3.9451,3.9451,1563812,0
1997-12-24,3.9451,4.0908,3.9451,3.9817,130829,0
1997-12-26,4.1091,4.1273,3.9723,3.9723,93071,0
1997-12-29,3.9996,4.1091,3.9723,4.018,1076495,0
1997-12-30,4.1547,4.3277,4.018,4.2092,1905374,0
1997-12-31,4.2824,4.4279,4.1547,4.3277,1022932,0
1998-01-02,4.3277,4.4279,4.2914,4.3825,717368,0
1998-01-05,4.4098,4.4279,4.2092,4.3095,246733,0
1998-01-06,4.2457,4.3369,4.2457,4.2914,2507720,0
1998-01-07,4.3095,4.3095,4.0727,4.2002,383709,0
1998-01-08,4.2092,4.2092,4.0908,4.1091,1458446,0
1998-01-09,4.1821,4.1821,4.018,4.0635,1424203,0
1998-01-12,4.0454,4.0454,3.8904,3.936,937763,0
1998-01-13,3.8904,3.9543,3.8904,3.8904,1851815,0
1998-01-14,3.9451,3.9451,3.8176,3.8724,1119519,0
1998-01-15,3.8357,3.8904,3.8176,3.8176,1374155,0
1998-01-16,3.8628,3.9451,3.772,3.936,1597180,0
1998-01-20,3.9451,4.0908,3.9179,4.0454,1938741,0
1998-01-21,3.8904,4.0271,3.8904,4.0271,1518153,0
1998-01-22,3.936,4.0271,3.936,3.9996,413563,0
1998-01-23,3.936,4.0271,3.681,3.7902,1742058,0
1998-01-26,3.7174,3.8357,3.6445,3.6445,2200402,0
1998-01-27,3.681,3.681,3.3619,3.453,3232115,0
1998-01-28,3.4255,3.5898,3.371,3.4895,2750064,0
1998-01-29,3.535,3.5535,3.4712,3.5535,4350753,0
1998-01-30,3.5535,3.5535,3.4255,3.4895,2858942,0
1998-02-02,3.6262,3.763,3.5261,3.6262,2302256,0
1998-02-03,3.7174,3.7174,3.6445,3.7084,3679922,0
1998-02-04,3.7084,3.9179,3.681,3.9179,7915650,0
1998-02-05,3.936,3.936,3.7902,3.7994,1227520,0
1998-02-06,3.7902,3.8724,3.7902,3.845,1332885,0
1998-02-09,3.845,4.1273,3.845,4.1001,1360982,0
1998-02-10,4.3277,4.4463,4.2092,4.4279,4765197,0
1998-02-11,4.4006,4.7196,4.3277,4.7012,4061876,0
1998-02-12,4.592,4.7196,4.5829,4.7104,3658848,0
1998-02-13,4.6193,4.756,4.601,4.6739,1115128,0
1998-02-17,4.7378,4.8288,4.6739,4.8198,2902844,0
1998-02-18,4.7742,5.0475,4.6285,4.7378,5070757,0
1998-02-19,4.6833,4.7742,4.4644,4.5099,2767625,0
1998-02-20,4.4826,4.7196,4.3825,4.7196,1213470,0
1998-02-23,4.7196,4.7196,4.601,4.7012,244098,0
1998-02-24,4.7012,4.9381,4.6285,4.8014,1324105,0
1998-02-25,4.8014,5.002,4.7467,4.856,954446,0
1998-02-26,4.8288,4.9109,4.5829,4.7196,577759,0
1998-02-27,4.5647,4.7196,4.5556,4.5556,907028,0
1998-03-02,4.5829,4.601,4.4644,4.5283,1627032,0
1998-03-03,4.5556,4.5829,4.4918,4.5829,588295,0
1998-03-04,4.4918,4.5829,4.4918,4.5556,592683,0
1998-03-05,4.4918,4.5647,4.4918,4.5099,384590,0
1998-03-06,4.5647,4.601,4.5556,4.601,1008005,0
1998-03-09,4.5829,4.6648,4.5192,4.5192,899126,0
1998-03-10,4.5283,4.6285,4.5283,4.5556,538246,0
1998-03-11,4.5192,4.7742,4.5192,4.601,981663,0
1998-03-12,4.601,4.601,4.4644,4.5192,1335517,0
1998-03-13,4.5192,4.6285,4.4826,4.5192,418831,0
1998-03-16,4.5556,4.6648,4.5556,4.6466,329269,0
1998-03-17,4.5556,4.6466,4.5556,4.5829,136098,0
1998-03-18,4.6466,4.8835,4.5829,4.8835,1900987,0
1998-03-19,4.8288,4.856,4.7832,4.8288,907028,0
1998-03-20,4.7832,4.9292,4.7832,4.8198,642734,0
1998-03-23,4.9381,4.9381,4.7196,4.8835,3580701,0
1998-03-24,4.8288,4.8471,4.756,4.8288,2092401,0
1998-03-25,4.8288,4.8288,4.7196,4.756,2239913,0
1998-03-26,4.6648,4.7104,4.5192,4.6739,8788436,0
1998-03-27,4.601,4.756,4.601,4.756,452198,0
1998-03-30,4.6833,4.7832,4.6833,4.7467,843809,0
1998-03-31,4.7832,4.8288,4.7378,4.8198,586539,0
1998-04-01,4.8198,5.0203,4.7378,5.0111,1046638,0
1998-04-02,5.0384,5.1659,4.984,5.1112,1269665,0
1998-04-03,5.1112,5.2025,5.1112,5.1112,878054,0
1998-04-06,5.0384,5.2025,5.0203,5.0931,252002,0
1998-04-07,5.1205,5.1205,5.0384,5.0384,1210836,0
1998-04-08,5.1112,5.1112,5.0111,5.0839,353856,0
1998-04-09,5.0931,5.1659,5.0475,5.1659,1189763,0
1998-04-13,5.0839,5.2025,5.0839,5.1751,1978254,0
1998-04-14,5.2025,5.4211,5.2025,5.3482,1149373,0
1998-04-15,5.2754,5.4029,5.2388,5.4029,691027,0
1998-04-16,5.4029,5.4029,5.1751,5.2388,732300,0
1998-04-17,5.2388,5.3117,5.2025,5.3117,194048,0
1998-04-20,5.3117,5.3117,5.2388,5.2935,191415,0
1998-04-21,5.2207,5.3117,5.2207,5.2935,692783,0
1998-04-22,5.3117,5.3391,5.2207,5.3391,770051,0
1998-04-23,5.3391,5.3391,5.2479,5.2661,1722738,0
1998-04-24,5.2479,5.2479,4.9381,5.0839,534735,0
1998-04-27,5.0111,5.0111,4.6739,4.7196,2582354,0
1998-04-28,4.7378,4.9109,4.7378,4.8288,4162850,0
1998-04-29,4.8198,4.856,4.8198,4.8471,815711,0
1998-04-30,4.9381,4.9381,4.7196,4.7742,1302155,0
1998-05-01,4.7467,4.8014,4.6833,4.7012,836786,0
1998-05-04,4.7012,4.8198,4.7012,4.8014,3529774,0
1998-05-05,4.8288,4.8288,4.7196,4.7196,1528690,0
1998-05-06,4.8288,4.856,4.6833,4.8198,1348688,0
1998-05-07,4.7832,4.9381,4.7832,4.9292,1722738,0
1998-05-08,5.0475,5.0475,4.8198,4.856,2404988,0
1998-05-11,4.8288,4.9018,4.6648,4.6648,1590156,0
1998-05-12,4.6648,4.6648,4.4463,4.6648,2062548,0
1998-05-13,4.6466,4.7467,4.5829,4.6285,2591134,0
1998-05-14,4.601,4.6376,4.4644,4.4826,1210836,0
1998-05-15,4.5099,4.5556,4.4463,4.5099,570735,0
1998-05-18,4.5099,4.5192,4.4644,4.5099,1278446,0
1998-05-19,4.5192,4.592,4.4826,4.592,1486543,0
1998-05-20,4.592,4.592,4.4371,4.4826,2325084,0
1998-05-21,4.4826,4.4826,4.3369,4.4371,2790452,0
1998-05-22,4.4463,4.6648,4.4371,4.6101,4541291,0
1998-05-26,4.7196,4.7196,4.4826,4.5283,4673877,0
1998-05-27,4.5192,4.5192,4.3825,4.3825,5042660,0
1998-05-28,4.4826,4.5192,4.3551,4.4553,2995918,0
1998-05-29,4.4736,4.5099,4.4098,4.4918,1212591,0
1998-06-01,4.4463,4.4463,4.3551,4.3551,1268788,0
1998-06-02,4.4098,4.4553,4.3551,4.4098,1133565,0
1998-06-03,4.4736,4.5556,4.4006,4.5192,664686,0
1998-06-04,4.592,4.6101,4.4736,4.5556,1691131,0
1998-06-05,4.5556,4.6558,4.5192,4.6558,325759,0
1998-06-08,4.6648,4.6648,4.5192,4.5373,650638,0
1998-06-09,4.5556,4.6101,4.5373,4.592,666442,0
1998-06-10,4.5556,4.5829,4.5373,4.5464,1195907,0
1998-06-11,4.5099,4.5192,4.4736,4.5099,1537472,0
1998-06-12,4.4736,4.5099,4.4463,4.5099,1254737,0
1998-06-15,4.4463,4.4463,4.3187,4.3825,446929,0
1998-06-16,4.3277,4.4918,4.3277,4.4826,364392,0
1998-06-17,4.4826,4.5556,4.4826,4.5373,1996693,0
1998-06-18,4.4918,4.5373,4.4279,4.4279,288001,0
1998-06-19,4.4736,4.5373,4.4736,4.5192,1316202,0
1998-06-22,4.5008,4.5373,4.4918,4.5373,755125,0
1998-06-23,4.5099,4.7649,4.5099,4.7378,1492690,0
1998-06-24,4.7467,4.7649,4.6921,4.7649,509272,0
1998-06-25,4.7467,4.7649,4.6921,4.7285,1448789,0
1998-06-26,4.7649,4.8746,4.6739,4.7467,1230153,0
1998-06-29,4.6648,4.7925,4.6648,4.7925,678737,0
1998-06-30,4.7925,4.9472,4.6648,4.9472,353856,0
1998-07-01,4.8106,4.9381,4.8106,4.9018,739320,0
1998-07-02,4.8106,5.002,4.8106,5.002,784981,0
1998-07-06,4.9745,5.1387,4.9199,5.1205,662052,0
1998-07-07,5.002,5.3572,5.002,5.0567,1505863,0
1998-07-08,5.2298,5.2298,5.0293,5.1205,97463,0
1998-07-09,5.0567,5.1569,5.002,5.1294,180000,0
1998-07-10,5.1569,5.1659,4.984,4.984,289756,0
1998-07-13,5.1294,5.1294,4.8471,4.856,1451422,0
1998-07-14,4.8288,4.8925,4.7925,4.8288,1247714,0
1998-07-15,4.8106,4.984,4.7832,4.984,690149,0
1998-07-16,4.8746,5.0293,4.8746,4.9745,252878,0
1998-07-17,5.0293,5.0839,4.9018,5.0567,312586,0
1998-07-20,5.0839,5.2025,5.0111,5.0839,763906,0
1998-07-21,5.2025,5.2025,4.9472,5.0567,226538,0
1998-07-22,5.0567,5.0567,4.8925,4.9199,1013275,0
1998-07-23,4.9381,5.002,4.856,4.8925,331904,0
1998-07-24,4.9199,4.9472,4.8925,4.8925,68490,0
1998-07-27,5.0293,5.0293,4.5829,4.8925,480295,0
1998-07-28,4.8106,4.9018,4.5829,4.6101,1072981,0
1998-07-29,4.6101,4.7196,4.5829,4.6285,2260108,0
1998-07-30,4.5647,4.6648,4.5192,4.6376,2275915,0
1998-07-31,4.6648,4.6648,4.4463,4.4826,1818449,0
1998-08-03,4.4463,4.4463,4.2731,4.3551,1831619,0
1998-08-04,4.4918,4.7196,4.3003,4.3825,2386548,0
1998-08-05,4.3369,4.4463,4.0727,4.1456,4163729,0
1998-08-06,4.2092,4.2731,4.1001,4.264,6636325,0
1998-08-07,4.3003,4.3003,4.1821,4.2275,5581785,0
1998-08-10,4.2457,4.2731,4.1001,4.1547,2497184,0
1998-08-11,4.1001,4.1001,4.018,4.0454,933372,0
1998-08-12,4.1729,4.2092,4.1001,4.1729,2181963,0
1998-08-13,4.1547,4.1547,4.0635,4.0635,1616496,0
1998-08-14,4.1182,4.1182,3.8628,3.936,2521768,0
1998-08-17,3.845,4.018,3.845,3.9087,3793189,0
1998-08-18,3.9451,4.0908,3.9087,3.9996,1563812,0
1998-08-19,4.0727,4.0727,3.8267,3.8267,2452402,0
1998-08-20,3.936,3.936,3.6899,3.7994,1424203,0
1998-08-21,3.763,3.8357,3.7174,3.7994,2302256,0
1998-08-24,3.8357,3.8628,3.7994,3.8357,1633178,0
1998-08-25,3.8904,3.9179,3.8084,3.8084,345074,0
1998-08-26,3.7994,3.8724,3.7811,3.8628,1684984,0
1998-08-27,3.763,3.8267,3.6899,3.7537,3636018,0
1998-08-28,3.6899,3.8267,3.6899,3.7263,2083621,0
1998-08-31,3.7448,3.7994,2.9976,3.1251,9843855,0
1998-09-01,3.0613,3.3166,3.0613,3.2981,6700425,0
1998-09-02,3.3254,3.3983,3.2253,3.3983,1987914,0
1998-09-03,3.3166,3.371,3.2801,3.2981,1612982,0
1998-09-04,3.3983,3.3983,3.2801,3.3803,691904,0
1998-09-08,3.4167,3.681,3.4167,3.6535,1476885,0
1998-09-09,3.5077,3.5989,3.1614,3.2618,1615618,0
1998-09-10,3.2618,3.3166,3.1614,3.3166,1018542,0
1998-09-11,3.2893,3.5989,3.2893,3.3803,2048498,0
1998-09-14,3.3983,3.535,3.3983,3.4895,1005370,0
1998-09-15,3.4895,3.4895,3.3619,3.3803,1414544,0
1998-09-16,3.3803,3.535,3.3619,3.4349,530345,0
1998-09-17,3.3803,3.4895,3.3166,3.3983,981663,0
1998-09-18,3.371,3.4167,3.2618,3.2893,1086152,0
1998-09-21,3.2618,3.2893,3.2253,3.2618,232686,0
1998-09-22,3.2618,3.4712,3.2618,3.453,612004,0
1998-09-23,3.453,3.5261,3.3619,3.4349,858738,0
1998-09-24,3.371,3.4895,3.3166,3.3439,338050,0
1998-09-25,3.3254,3.371,3.1069,3.1614,1149373,0
1998-09-28,3.2163,3.2163,3.034,3.0521,2141571,0
1998-09-29,3.0521,3.0978,2.8062,3.0066,1798255,0
1998-09-30,3.0613,3.116,2.9246,3.116,2145963,0
1998-10-01,3.0066,3.1526,2.943,3.0978,797273,0
1998-10-02,3.1526,3.1526,3.0066,3.0158,4411339,0
1998-10-05,3.0978,3.0978,3.0066,3.0066,720883,0
1998-10-06,3.0158,3.0794,2.9246,2.9246,1267032,0
1998-10-07,2.8882,3.034,2.8882,3.0158,599711,0
1998-10-08,2.8792,3.034,2.7971,3.034,1295128,0
1998-10-09,3.034,3.2437,2.9612,3.2437,612004,0
1998-10-12,3.2437,3.3166,3.2163,3.2618,1093176,0
1998-10-13,3.2618,3.2893,3.1706,3.2801,3903824,0
1998-10-14,3.2707,3.4712,3.2344,3.444,2426063,0
1998-10-15,3.371,3.5715,3.371,3.535,772688,0
1998-10-16,3.5077,3.7994,3.5077,3.7994,778833,0
1998-10-19,3.7084,4.1364,3.7084,4.1001,813955,0
1998-10-20,4.0727,4.3187,4.018,4.0454,898250,0
1998-10-21,3.9908,4.1001,3.8904,3.936,1090544,0
1998-10-22,3.8724,3.936,3.8357,3.8904,1033469,0
1998-10-23,3.9087,3.936,3.4167,3.6535,4434170,0
1998-10-26,3.5989,3.763,3.5989,3.7537,273952,0
1998-10-27,3.7448,3.7811,3.6262,3.6262,636587,0
1998-10-28,3.5989,3.6262,3.3983,3.4167,971127,0
1998-10-29,3.3983,3.5715,3.3983,3.5715,1105470,0
1998-10-30,3.5989,3.8904,3.5989,3.8084,1676204,0
1998-11-02,3.8904,3.936,3.7537,3.8904,1697277,0
1998-11-03,3.9087,3.9087,3.8357,3.8357,2566551,0
1998-11-04,3.8357,4.1637,3.8357,4.1364,3211042,0
1998-11-05,4.1182,4.2549,3.9996,4.2366,619027,0
1998-11-06,4.2549,4.4463,4.1456,4.3825,1475127,0
1998-11-09,4.4826,4.4826,4.2731,4.2731,337175,0
1998-11-10,4.2549,4.3277,4.2092,4.2731,507516,0
1998-11-11,4.3369,4.3551,3.9908,4.0635,1053663,0
1998-11-12,4.1821,4.1821,4.0454,4.1637,165951,0
1998-11-13,4.0454,4.1547,3.9908,3.9996,2616599,0
1998-11-16,4.0271,4.2002,3.936,4.0454,309953,0
1998-11-17,4.0635,4.0908,3.9634,3.9817,349466,0
1998-11-18,3.9451,4.1729,3.936,4.1729,239708,0
1998-11-19,4.2731,4.3187,4.2092,4.3187,444295,0
1998-11-20,4.2549,4.2914,4.1182,4.1182,816590,0
1998-11-23,4.1637,4.2914,4.1364,4.2914,770931,0
1998-11-24,4.2092,4.4006,4.1821,4.3734,1455812,0
1998-11-25,4.3914,4.3914,4.2731,4.3369,567221,0
1998-11-27,4.4006,4.4006,4.3003,4.3551,35124,0
1998-11-30,4.3187,4.4006,4.3187,4.3277,1198543,0
1998-12-01,4.3277,4.3914,4.3187,4.3641,845567,0
1998-12-02,4.3277,4.3277,4.1091,4.2549,1888692,0
1998-12-03,4.2457,4.3003,4.1911,4.2549,395125,0
1998-12-04,4.1911,4.2824,4.1637,4.2824,658541,0
1998-12-07,4.1729,4.2824,4.1637,4.2184,263414,0
1998-12-08,4.2184,4.2457,4.0544,4.0544,331904,0
1998-12-09,4.0727,4.1729,3.9908,3.9908,265173,0
1998-12-10,3.9817,4.0635,3.7174,3.8176,1362738,0
1998-12-11,3.7902,3.8724,3.7902,3.8267,427610,0
1998-12-14,3.7174,3.8814,3.6262,3.7537,1401373,0
1998-12-15,3.7174,3.8357,3.7174,3.8084,519807,0
1998-12-16,3.8084,3.8357,3.681,3.7174,436392,0
1998-12-17,3.763,3.7994,3.681,3.7537,364392,0
1998-12-18,3.763,4.1091,3.763,3.9908,2483134,0
1998-12-21,4.0727,4.0727,3.8267,3.8628,637467,0
1998-12-22,3.936,3.936,3.763,3.8267,880689,0
1998-12-23,3.9908,4.4553,3.9087,4.4006,2142450,0
1998-12-24,4.3461,4.6648,4.3461,4.6648,1044883,0
1998-12-28,4.6193,4.7012,4.4006,4.6193,1359226,0
1998-12-29,4.6193,4.6648,4.601,4.6648,1929960,0
1998-12-30,4.592,4.6648,4.592,4.6466,1458446,0
1998-12-31,4.6648,4.8653,4.5283,4.7196,1015907,0
1999-01-04,4.7012,4.8835,4.592,4.592,1023811,0
1999-01-05,4.592,4.6921,4.5647,4.6285,890345,0
1999-01-06,4.6193,4.8835,4.6193,4.856,1120396,0
1999-01-07,4.7012,4.9745,4.7012,4.9381,1573473,0
1999-01-08,4.8653,4.9928,4.7378,4.9109,1618251,0
1999-01-11,4.8382,5.0931,4.8382,5.0384,936883,0
1999-01-12,4.9655,5.0293,4.8925,4.9472,2028303,0
1999-01-13,4.7196,5.1751,4.7196,5.1751,1044004,0
1999-01-14,5.2025,5.2479,4.8835,4.8835,783222,0
1999-01-15,4.9109,5.1112,4.9109,5.0384,200195,0
1999-01-19,5.0384,5.1933,4.9928,5.1933,868394,0
1999-01-20,5.2025,5.2754,5.0931,5.2115,879809,0
1999-01-21,5.2115,5.2115,5.0384,5.0567,485566,0
1999-01-22,5.0567,5.1205,4.8746,4.9292,846444,0
1999-01-25,4.8835,4.9472,4.8653,4.9109,2351427,0
1999-01-26,4.8925,5.0839,4.8925,5.0749,463614,0
1999-01-27,5.0567,5.2115,5.0567,5.0567,1221371,0
1999-01-28,5.1477,5.1751,5.0567,5.1205,649759,0
1999-01-29,5.0931,5.2025,5.0931,5.1659,484686,0
1999-02-01,5.1751,5.2661,5.1659,5.2388,336294,0
1999-02-02,5.1751,5.2661,5.1751,5.2388,2171427,0
1999-02-03,5.1751,5.2388,5.1477,5.2025,496101,0
1999-02-04,5.1933,5.2025,5.1751,5.1751,1357469,0
1999-02-05,5.1751,5.1933,5.1205,5.1659,1041372,0
1999-02-08,5.1112,5.1387,5.0384,5.0749,1070347,0
1999-02-09,5.0931,5.0931,5.0111,5.0749,550540,0
1999-02-10,5.0384,5.0567,4.9292,4.984,879809,0
1999-02-11,4.9928,5.0839,4.9745,5.0567,292390,0
1999-02-12,5.0111,5.0475,4.9928,5.0111,237953,0
1999-02-16,4.9928,5.0931,4.9928,5.0475,1988792,0
1999-02-17,5.0475,5.0839,5.0475,5.0567,436392,0
1999-02-18,5.0567,5.0567,5.0111,5.0384,584785,0
1999-02-19,5.0384,5.0839,5.0384,5.0567,439904,0
1999-02-22,5.0567,5.1751,5.0567,5.1294,1768399,0
1999-02-23,5.0931,5.2115,5.0567,5.2025,918441,0
1999-02-24,5.2025,5.2661,5.1205,5.1205,1463716,0
1999-02-25,5.1477,5.2388,5.1112,5.2388,333660,0
1999-02-26,5.2388,5.2388,5.1205,5.2388,331904,0
1999-03-01,5.2479,5.5122,5.1751,5.494,1254737,0
1999-03-02,5.4574,5.576,5.3117,5.3117,748979,0
1999-03-03,5.3026,5.4849,5.3026,5.3845,521564,0
1999-03-04,5.3572,5.4301,5.3572,5.4029,1173957,0
1999-03-05,5.4211,5.5031,5.4029,5.4849,374929,0
1999-03-08,5.5122,5.6581,5.4301,5.6398,1110738,0
1999-03-09,5.576,5.7673,5.576,5.6762,5177879,0
1999-03-10,5.6853,5.9314,5.6671,5.8403,1199420,0
1999-03-11,5.7947,6.1135,5.7947,5.9221,2789578,0
1999-03-12,5.913,5.913,5.7308,5.7947,2072205,0
1999-03-15,5.7034,5.7582,5.6123,5.7582,3698359,0
1999-03-16,5.6123,5.7673,5.6123,5.7673,539124,0
1999-03-17,5.7765,5.7765,5.6398,5.7399,567221,0
1999-03-18,5.7034,5.8493,5.7034,5.8403,298538,0
1999-03-19,5.7947,5.8403,5.7034,5.7947,946543,0
1999-03-22,5.7947,5.8493,5.7673,5.7947,777078,0
1999-03-23,5.7765,5.813,5.6945,5.6945,986932,0
1999-03-24,5.6853,5.7034,5.576,5.585,1223129,0
1999-03-25,5.576,5.6123,5.5122,5.585,597955,0
1999-03-26,5.5122,5.585,5.4574,5.4574,285368,0
1999-03-29,5.4574,5.585,5.4574,5.585,742834,0
1999-03-30,5.5578,5.8493,5.5578,5.7947,312586,0
1999-03-31,5.8493,6.1044,5.813,6.077,1991423,0
1999-04-01,6.086,6.086,5.7399,5.913,1814060,0
1999-04-05,5.913,5.9768,5.8493,5.9587,2148596,0
1999-04-06,5.913,5.9587,5.6217,5.6945,970249,0
1999-04-07,5.6217,5.7673,5.6217,5.7399,262537,0
1999-04-08,5.7582,5.8493,5.6853,5.7582,194048,0
1999-04-09,5.7399,5.8493,5.7308,5.7673,339804,0
1999-04-12,5.6945,6.3869,5.6945,6.1681,887711,0
1999-04-13,6.2686,6.4506,6.0497,6.4232,573369,0
1999-04-14,6.3413,6.4506,5.9495,5.9587,937763,0
1999-04-15,6.0497,6.4143,5.9587,6.3323,762150,0
1999-04-16,6.2686,6.4415,6.2686,6.4053,1519910,0
1999-04-19,6.4415,6.8789,6.4053,6.7604,2125767,0
1999-04-20,6.7514,6.7604,6.6418,6.6967,1610350,0
1999-04-21,6.6692,7.471,6.6692,7.4256,2549866,0
1999-04-22,7.3889,7.544,7.1885,7.4984,2989772,0
1999-04-23,7.4256,7.4529,6.9336,7.1157,1985279,0
1999-04-26,7.1429,7.1429,6.8059,6.8971,876298,0
1999-04-27,6.8698,6.9153,6.7696,6.8971,1823718,0
1999-04-28,6.6967,6.7333,6.3869,6.3869,904396,0
1999-04-29,6.4143,6.8332,6.4143,6.7969,928103,0
1999-04-30,6.8515,6.8698,6.5054,6.8242,717368,0
1999-05-03,6.8242,7.3709,6.7604,7.2524,1807911,0
1999-05-04,7.2524,7.544,7.0518,7.3344,1550641,0
1999-05-05,7.2889,7.4984,7.1796,7.2161,854346,0
1999-05-06,7.0883,7.1429,7.0065,7.0339,3157480,0
1999-05-07,7.1796,7.2524,7.0339,7.0978,933372,0
1999-05-10,7.225,7.2524,7.0612,7.2161,1211713,0
1999-05-11,7.2069,7.3709,7.1429,7.2889,1679717,0
1999-05-12,7.3436,7.3525,7.2069,7.3252,1328495,0
1999-05-13,7.2161,7.3709,7.2069,7.3161,1073861,0
1999-05-14,7.3436,7.3436,7.0244,7.0339,909663,0
1999-05-17,7.0883,7.1429,7.0065,7.0244,1056299,0
1999-05-18,7.0339,7.0612,6.9791,6.9881,554928,0
1999-05-19,6.9791,7.0703,6.9428,6.9517,1439130,0
1999-05-20,6.9607,6.9881,6.9428,6.9607,1128300,0
1999-05-21,6.9881,6.9881,6.9153,6.9428,692783,0
1999-05-24,6.9153,6.9607,6.5782,6.5968,1080004,0
1999-05-25,6.5782,6.6055,6.232,6.4143,883321,0
1999-05-26,6.4143,6.4143,6.1319,6.232,604099,0
1999-05-27,6.2959,6.2959,6.1135,6.1865,437270,0
1999-05-28,6.1954,6.4779,6.1865,6.2686,437270,0
1999-06-01,6.2959,6.6418,6.1409,6.5869,415759,0
1999-06-02,6.5326,6.6418,6.1954,6.3413,826686,0
1999-06-03,6.3504,6.8698,6.2502,6.7604,747223,0
1999-06-04,6.8151,6.8151,6.5054,6.7604,755125,0
1999-06-07,6.7696,6.7879,6.5419,6.6785,520686,0
1999-06-08,6.6785,6.6785,6.6145,6.6145,652392,0
1999-06-09,6.6785,6.6785,6.2775,6.2864,266928,0
1999-06-10,6.3687,6.3687,5.8219,5.8584,372294,0
1999-06-11,6.0315,6.1954,5.9679,6.1409,478540,0
1999-06-14,6.2228,6.2228,5.9404,6.077,752050,0
1999-06-15,6.1681,6.2502,5.9404,6.0132,297220,0
1999-06-16,5.9404,6.1409,5.9404,6.1135,1552836,0
1999-06-17,6.1409,6.7238,6.1409,6.7238,981225,0
1999-06-18,6.8698,6.9881,6.7604,6.8789,1018542,0
1999-06-21,6.97,6.9881,6.1498,6.7696,1011956,0
1999-06-22,6.6876,6.9517,6.6418,6.9063,1047517,0
1999-06-23,6.8698,7.1522,6.7421,6.9881,1339909,0
1999-06-24,7.0978,7.0978,6.7879,6.9517,318732,0
1999-06-25,6.8151,6.9517,6.56,6.56,680052,0
1999-06-28,6.6785,6.8151,6.5326,6.7879,410488,0
1999-06-29,6.6329,6.8971,6.5326,6.8971,529466,0
1999-06-30,6.8698,6.8698,5.8857,6.1409,2534500,0
1999-07-01,6.3687,7.0978,6.2502,7.0612,1787279,0
1999-07-02,7.0978,7.2069,6.9881,7.1429,503125,0
1999-07-06,7.1249,7.2617,6.9973,7.1249,524637,0
1999-07-07,7.0518,7.1522,6.7238,6.7238,358246,0
1999-07-08,6.7238,6.9517,6.6785,6.7969,606734,0
1999-07-09,6.7604,6.8971,6.5869,6.5869,410928,0
1999-07-12,6.56,6.6785,6.5326,6.6418,667760,0
1999-07-13,6.7238,6.7604,6.5419,6.6785,1014590,0
1999-07-14,6.7604,6.7879,6.6418,6.7059,659419,0
1999-07-15,6.6785,6.7059,6.3048,6.5693,959714,0
1999-07-16,6.4779,6.6785,6.4779,6.4962,421903,0
1999-07-19,6.4779,6.5054,6.4143,6.4872,552296,0
1999-07-20,6.4506,6.4598,6.2775,6.3687,608053,0
1999-07-21,6.3869,6.4143,6.2775,6.3413,820541,0
1999-07-22,6.3687,6.3687,6.077,6.2139,1349569,0
1999-07-23,6.2228,6.2502,6.0954,6.1226,364392,0
1999-07-26,6.3048,6.6785,6.1954,6.3869,1749962,0
1999-07-27,6.4232,6.56,6.3687,6.5054,639221,0
1999-07-28,6.4143,6.8426,6.4143,6.7879,657224,0
1999-07-29,6.8151,7.0339,6.6145,6.8698,1072104,0
1999-07-30,6.8971,7.0339,6.7879,6.9973,752050,0
1999-08-02,6.8426,7.1249,6.6145,7.0155,678737,0
1999-08-03,7.1522,7.1522,6.9243,7.0244,1000102,0
1999-08-04,7.0155,7.544,6.9881,7.4346,927665,0
1999-08-05,7.4619,7.4619,6.9881,7.1522,644053,0
1999-08-06,6.9973,7.1522,6.9881,7.0339,270880,0
1999-08-09,6.9517,7.2069,6.9517,7.0339,351221,0
1999-08-10,7.0339,7.0612,6.8604,7.0518,342880,0
1999-08-11,6.9243,7.0978,6.9243,7.0518,122050,0
1999-08-12,6.9517,7.3252,6.9517,7.3071,723517,0
1999-08-13,7.2161,7.708,7.2069,7.708,1200300,0
1999-08-16,7.7627,7.7717,7.5166,7.6351,1048394,0
1999-08-17,7.6534,7.8265,7.5895,7.8265,1365812,0
1999-08-18,7.799,7.8265,7.6351,7.6623,2126645,0
1999-08-19,7.6534,7.708,7.617,7.6806,1430787,0
1999-08-20,7.708,7.708,7.6351,7.6989,966735,0
1999-08-23,7.6989,7.7717,7.6351,7.6351,1957180,0
1999-08-24,7.6534,7.6716,7.5714,7.6077,399951,0
1999-08-25,7.6443,7.6534,7.4346,7.5076,1386886,0
1999-08-26,7.535,7.544,7.4891,7.4891,1725813,0
1999-08-27,7.5166,7.535,7.2069,7.2161,464052,0
1999-08-30,7.3071,7.4346,7.2161,7.4346,726589,0
1999-08-31,7.4619,7.544,7.2617,7.2796,722198,0
1999-09-01,7.298,7.535,7.298,7.535,345514,0
1999-09-02,7.4619,7.4619,7.3071,7.4346,811762,0
1999-09-03,7.4346,7.544,7.298,7.4619,2253524,0
1999-09-07,7.3982,7.6351,7.38,7.5623,897810,0
1999-09-08,7.4891,7.6534,7.4891,7.6077,473271,0
1999-09-09,7.6443,8.3277,7.544,8.282,1584007,0
1999-09-10,8.2548,8.282,7.963,8.0087,881127,0
1999-09-13,8.0087,8.0906,7.9358,7.9997,397761,0
1999-09-14,7.963,8.2455,7.9358,8.2455,1395226,0
1999-09-15,8.3277,8.4459,8.1362,8.4096,765224,0
1999-09-16,8.4459,8.4459,7.9175,7.9175,564588,0
1999-09-17,7.963,8.282,7.881,8.1635,1559861,0
1999-09-20,8.3277,8.4186,8.1635,8.2455,879371,0
1999-09-21,8.282,8.3277,8.1362,8.209,539564,0
1999-09-22,8.3277,8.3277,8.1635,8.3092,1567765,0
1999-09-23,8.3277,8.3277,8.1635,8.2637,458345,0
1999-09-24,8.3277,8.5097,8.2637,8.3365,1033907,0
1999-09-27,8.3277,8.4459,8.0815,8.1362,1632740,0
1999-09-28,8.0906,8.1362,7.6896,7.7263,882004,0
1999-09-29,7.708,8.2274,7.6351,8.0724,1615181,0
1999-09-30,8.0724,8.1635,7.1522,7.225,2192061,0
1999-10-01,7.2161,7.535,7.2161,7.5166,1167809,0
1999-10-04,7.5256,8.0541,7.5166,7.799,626051,0
1999-10-05,7.9175,7.9175,7.4891,7.6534,715613,0
1999-10-06,7.6716,7.8536,7.6077,7.8536,311268,0
1999-10-07,7.881,7.963,7.8081,7.8536,347270,0
1999-10-08,7.9358,7.9358,7.708,7.708,316975,0
1999-10-11,7.6896,7.7263,7.38,7.6896,569418,0
1999-10-12,7.708,7.7263,7.1249,7.2524,1836451,0
1999-10-13,7.2343,7.2617,7.0978,7.2343,1761374,0
1999-10-14,7.2343,7.6534,7.1796,7.6351,1775863,0
1999-10-15,7.38,7.5714,7.298,7.298,906589,0
1999-10-18,7.298,7.4804,7.2343,7.3616,530345,0
1999-10-19,7.3982,7.6534,7.3436,7.5076,2239036,0
1999-10-20,7.5714,7.7717,7.3982,7.7263,1282835,0
1999-10-21,7.6534,7.7717,7.4804,7.708,876736,0
1999-10-22,7.7717,8.1909,7.6534,8.1544,3219822,0
1999-10-25,8.2362,8.2362,7.9175,8.0724,695419,0
1999-10-26,8.109,8.2274,7.9997,8.0176,1162982,0
1999-10-27,8.1179,8.6373,8.0815,8.364,867955,0
1999-10-28,8.3913,8.7466,8.3913,8.7103,1257372,0
1999-10-29,8.7832,8.9015,8.4186,8.4186,1135322,0
1999-11-01,8.4186,8.7011,8.4186,8.6189,1365812,0
1999-11-02,8.6189,8.8104,8.5552,8.5916,1187566,0
1999-11-03,8.6189,8.7285,8.5552,8.5736,2749185,0
1999-11-04,8.5916,8.6373,8.3913,8.4643,1605959,0
1999-11-05,8.5552,8.5916,8.209,8.3277,674783,0
1999-11-08,8.2362,8.4186,8.2362,8.3458,858295,0
1999-11-09,8.364,8.4733,8.3458,8.4733,592246,0
1999-11-10,8.4733,8.7832,8.3913,8.6373,803856,0
1999-11-11,8.5916,8.8468,8.5916,8.7923,608492,0
1999-11-12,8.7649,8.9015,8.6189,8.8468,314782,0
1999-11-15,8.865,9.366,8.8468,9.0658,1137957,0
1999-11-17,9.4584,9.603,8.865,8.947,943908,0
1999-11-18,9.0658,9.0658,8.865,9.0016,825808,0
1999-11-19,8.865,8.9015,8.6189,8.865,501368,0
1999-11-22,8.9106,9.1479,8.8104,9.1393,421903,0
1999-11-23,9.0107,9.1479,8.7923,9.1198,1245518,0
1999-11-24,9.1198,9.521,9.0203,9.2846,658979,0
1999-11-26,9.2292,9.4025,8.9835,9.0107,104927,0
1999-11-29,9.1017,9.1844,9.0107,9.0468,1209079,0
1999-11-30,9.0107,9.2108,8.7375,9.1844,1802645,0
1999-12-01,9.1652,9.857,9.1293,9.776,1730642,0
1999-12-02,9.805,10.45,9.747,9.822,3272065,0
1999-12-03,9.894,9.942,9.686,9.722,1344739,0
1999-12-06,9.722,9.805,9.374,9.595,695419,0
1999-12-07,9.747,9.805,9.1844,9.4584,1931718,0
1999-12-08,9.4752,9.4921,9.2378,9.3031,463171,0
1999-12-09,9.4921,9.4921,9.2756,9.374,1159910,0
1999-12-10,9.4395,9.4663,9.2756,9.2756,766539,0
1999-12-13,9.1575,9.3031,9.0107,9.2378,1872448,0
1999-12-14,9.1748,9.2378,8.9289,8.9289,1038298,0
1999-12-15,9.0016,9.0016,8.6189,8.9652,920639,0
1999-12-16,9.0016,9.776,8.9015,9.4752,1667863,0
1999-12-17,9.4663,9.585,9.0739,9.0739,886832,0
1999-12-20,9.0834,9.1844,8.9652,9.1479,1178787,0
1999-12-21,9.0107,9.2206,8.8376,9.2206,827565,0
1999-12-22,9.1844,9.668,8.9928,9.595,412685,0
1999-12-23,9.603,9.822,9.521,9.585,490830,0
1999-12-27,9.658,10.06,9.658,9.985,1227956,0
1999-12-28,10.112,10.112,9.629,9.686,364831,0
1999-12-29,9.776,9.805,9.2378,9.722,153219,0
1999-12-30,9.722,9.722,9.3562,9.668,196245,0
1999-12-31,9.722,9.913,9.585,9.875,648882,0
2000-01-03,9.894,9.913,9.595,9.738,1148930,0
2000-01-04,9.629,9.686,9.576,9.576,892980,0
2000-01-05,9.62,9.668,9.55,9.603,623857,0
2000-01-06,9.55,9.747,9.531,9.648,538246,0
2000-01-07,9.55,9.747,9.4395,9.576,882444,0
2000-01-10,9.55,9.832,9.531,9.713,1909765,0
2000-01-11,9.805,9.805,9.4395,9.4752,710785,0
2000-01-12,9.4663,9.4663,9.0107,9.0468,698491,0
2000-01-13,9.1293,9.374,9.0739,9.3119,616394,0
2000-01-14,9.3936,10.087,9.374,9.985,1783767,0
2000-01-18,10.06,10.06,9.4395,9.4395,1034346,0
2000-01-19,9.4123,9.603,9.2378,9.54,941273,0
2000-01-20,9.567,9.668,9.4663,9.558,1186250,0
2000-01-21,9.531,9.686,9.4663,9.55,372294,0
2000-01-24,9.585,9.686,9.2108,9.4663,1587083,0
2000-01-25,9.521,9.686,9.4584,9.4584,653710,0
2000-01-26,9.521,9.822,9.521,9.677,982541,0
2000-01-27,9.747,9.805,9.677,9.677,753807,0
2000-01-28,9.648,9.805,9.1293,9.4842,1098005,0
2000-01-31,9.3936,9.521,9.2756,9.502,549662,0
2000-02-01,9.585,9.585,9.1844,9.521,883761,0
2000-02-02,9.521,9.521,8.7375,9.4296,1191519,0
2000-02-03,9.4123,10.223,9.3562,9.976,1265273,0
2000-02-04,10.05,10.259,9.875,10.112,759955,0
2000-02-07,10.205,10.205,9.4584,9.55,778833,0
2000-02-08,9.805,9.857,9.4395,9.511,2172743,0
2000-02-09,9.521,9.722,8.8561,9.0107,1401812,0
2000-02-10,9.0834,9.1293,8.0087,8.3913,3736116,0
2000-02-11,8.5644,8.5916,8.2274,8.5644,4273045,0
2000-02-14,8.5463,8.8468,8.4733,8.5006,2850161,0
2000-02-15,8.5644,8.5916,8.3913,8.455,1521228,0
2000-02-16,8.4643,8.6281,8.3913,8.4917,1661715,0
2000-02-17,8.6281,8.6281,7.9997,8.2274,1465469,0
2000-02-18,8.282,8.282,7.799,7.799,1198980,0
2000-02-22,7.8356,7.8536,7.5802,7.708,1180543,0
2000-02-23,7.708,7.7535,7.3525,7.3525,3098213,0
2000-02-24,7.471,8.0269,7.4075,7.5256,2138498,0
2000-02-25,7.6351,7.6896,7.4891,7.6534,2000205,0
2000-02-28,7.5986,8.8195,7.5529,8.8104,1927326,0
2000-02-29,8.6465,8.7193,8.2183,8.5097,1648985,0
2000-03-01,8.7011,8.7011,8.4186,8.5736,1117322,0
2000-03-02,8.4733,9.0107,8.3913,8.7103,1642837,0
2000-03-03,8.7649,8.8195,8.5644,8.7923,698932,0
2000-03-06,8.7738,8.7923,8.282,8.282,1350885,0
2000-03-07,8.3732,8.3732,8.109,8.2274,969371,0
2000-03-08,8.2274,8.3732,8.109,8.2548,1910205,0
2000-03-09,8.1454,8.2548,8.0724,8.109,3261090,0
2000-03-10,8.109,8.1454,7.9723,8.0269,1510691,0
2000-03-13,7.9723,7.9902,7.6351,7.7808,2360645,0
2000-03-14,7.799,7.9175,7.7627,7.8536,1486543,0
2000-03-15,7.8536,8.0634,7.799,8.045,2676308,0
2000-03-16,8.2274,9.0563,8.1544,8.6919,1060250,0
2000-03-17,8.6101,9.1844,8.4733,8.7832,961030,0
2000-03-20,8.7375,8.7375,8.3732,8.3913,1026004,0
2000-03-21,8.4733,9.0468,8.3913,8.9652,752931,0
2000-03-22,9.1293,9.3562,9.0107,9.2108,1609910,0
2000-03-23,9.0739,9.805,9.0107,9.668,2413330,0
2000-03-24,9.668,9.903,9.585,9.894,1150688,0
2000-03-27,9.942,9.942,9.521,9.55,2426063,0
2000-03-28,9.658,10.14,9.55,9.903,1439130,0
2000-03-29,9.884,9.913,9.747,9.805,1217421,0
2000-03-30,9.686,9.686,9.4395,9.511,981663,0
2000-03-31,9.4921,9.4921,8.8195,8.9652,2348355,0
2000-04-03,9.0287,9.2108,8.3092,8.3092,1198543,0
2000-04-04,8.3365,8.9652,8.2274,8.9197,608930,0
2000-04-05,8.6009,8.9928,8.5916,8.8924,425416,0
2000-04-06,8.9928,8.9928,8.6465,8.9289,288001,0
2000-04-07,8.7466,8.7923,8.3732,8.5463,549662,0
2000-04-10,8.6738,8.6738,8.3732,8.3823,606734,0
2000-04-11,8.5463,8.7738,7.9997,8.5736,1259128,0
2000-04-12,8.5371,9.0016,8.4186,8.8195,685759,0
2000-04-13,8.7649,8.9652,8.6828,8.6828,1076933,0
2000-04-14,8.7375,8.7923,8.5097,8.6101,1022491,0
2000-04-17,8.4733,8.7375,7.9175,7.9175,1963767,0
2000-04-18,7.9723,9.531,7.8356,9.3119,2184157,0
2000-04-19,9.1575,9.374,8.7649,9.1479,979031,0
2000-04-20,9.2017,9.2378,9.0468,9.0739,734490,0
2000-04-24,9.2378,9.2378,8.5371,8.6828,1076495,0
2000-04-25,8.8195,9.629,8.7011,9.629,1483910,0
2000-04-26,9.55,9.629,9.374,9.4663,609369,0
2000-04-27,9.4663,9.629,9.3383,9.3838,1757423,0
2000-04-28,9.4663,9.629,9.3217,9.629,2076157,0
2000-05-01,9.629,9.629,9.1844,9.1844,1988792,0
2000-05-02,9.3562,9.4921,8.9015,8.9652,813077,0
2000-05-03,8.8742,8.9015,8.5371,8.5463,1977815,0
2000-05-04,8.9015,9.1844,8.5097,9.1844,2322450,0
2000-05-05,9.1293,10.259,9.1017,9.903,5878128,0
2000-05-08,9.668,9.959,9.629,9.686,2352743,0
2000-05-09,9.686,9.995,9.686,9.995,1800008,0
2000-05-10,9.913,9.932,9.521,9.521,1105909,0
2000-05-11,9.648,9.942,9.4296,9.875,666442,0
2000-05-12,9.832,9.857,9.3562,9.585,213806,0
2000-05-15,9.521,9.913,9.3562,9.629,1067713,0
2000-05-16,9.738,10.223,9.62,10.14,1260006,0
2000-05-17,10.031,10.131,9.722,10.131,551857,0
2000-05-18,9.913,10.068,9.776,9.776,419712,0
2000-05-19,9.747,9.894,9.686,9.786,388538,0
2000-05-22,9.805,9.805,9.4921,9.567,559759,0
2000-05-23,9.686,9.894,9.4663,9.4921,506636,0
2000-05-24,9.55,9.995,9.4123,9.894,515857,0
2000-05-25,9.976,9.976,9.0107,9.2756,764786,0
2000-05-26,9.2756,9.2756,8.9015,8.9743,960152,0
2000-05-30,9.2017,9.2846,9.0107,9.1479,673468,0
2000-05-31,9.2564,9.567,9.0016,9.1575,728784,0
2000-06-01,9.2846,9.4584,9.0658,9.3481,820541,0
2000-06-02,9.511,9.738,9.511,9.658,366587,0
2000-06-05,9.603,9.738,9.2756,9.3936,417515,0
2000-06-06,9.4395,9.857,9.3562,9.747,479416,0
2000-06-07,9.668,10.05,9.668,9.985,632197,0
2000-06-08,9.913,9.985,9.62,9.703,669516,0
2000-06-09,9.832,9.85,9.595,9.722,367465,0
2000-06-12,9.969,9.985,9.766,9.969,437270,0
2000-06-13,9.747,9.923,9.2564,9.531,780151,0
2000-06-14,9.658,10.077,9.639,9.814,470636,0
2000-06-15,9.857,9.875,9.595,9.639,535613,0
2000-06-16,9.695,10.05,9.595,9.932,602345,0
2000-06-19,9.875,9.985,9.722,9.857,305123,0
2000-06-20,9.875,10.505,9.875,10.241,1288983,0
2000-06-21,10.159,10.832,10.131,10.205,896052,0
2000-06-22,10.231,10.241,9.2292,9.658,476784,0
2000-06-23,9.648,9.738,9.1479,9.3305,193611,0
2000-06-26,9.3305,10.241,9.3119,10.187,399514,0
2000-06-27,10.06,10.187,9.695,9.703,515857,0
2000-06-28,9.932,10.442,9.857,10.387,1098005,0
2000-06-29,10.359,10.741,10.003,10.131,385465,0
2000-06-30,10.05,10.832,10.05,10.724,2084939,0
2000-07-03,10.815,10.943,10.468,10.832,273074,0
2000-07-05,10.832,11.006,10.695,10.951,303808,0
2000-07-06,10.869,11.581,10.869,11.489,1167809,0
2000-07-07,11.516,11.516,11.006,11.035,960152,0
2000-07-10,11.098,11.124,10.815,11.025,557563,0
2000-07-11,11.098,11.371,11.098,11.298,1270982,0
2000-07-12,11.235,11.371,11.098,11.334,850394,0
2000-07-13,11.289,11.334,11.289,11.334,1752595,0
2000-07-14,11.317,11.343,11.317,11.317,611125,0
2000-07-17,11.343,11.343,11.06,11.18,679614,0
2000-07-18,11.18,11.18,10.951,10.951,487320,0
2000-07-19,11.006,11.06,10.643,10.66,303808,0
2000-07-20,10.724,11.343,10.669,11.343,344196,0
2000-07-21,11.216,11.289,10.623,10.643,381076,0
2000-07-24,10.788,11.225,10.724,10.943,373172,0
2000-07-25,11.035,11.261,10.669,11.06,984297,0
2000-07-26,10.869,11.371,10.643,11.334,925028,0
2000-07-27,11.343,11.343,10.596,10.605,371415,0
2000-07-28,10.623,10.724,10.122,10.45,437710,0
2000-07-31,10.387,11.406,10.387,11.343,646248,0
2000-08-01,11.235,11.371,10.979,11.18,795957,0
2000-08-02,11.06,11.18,10.951,11.079,1494887,0
2000-08-03,11.06,11.06,10.468,10.669,545269,0
2000-08-04,10.724,11.098,10.587,10.605,426296,0
2000-08-07,10.832,10.869,10.724,10.851,530345,0
2000-08-08,10.897,10.924,10.751,10.788,532541,0
2000-08-09,10.832,11.035,10.832,10.897,551857,0
2000-08-10,10.869,11.206,10.788,10.897,355172,0
2000-08-11,10.924,11.098,10.815,10.878,311268,0
2000-08-14,10.859,10.878,10.788,10.788,403467,0
2000-08-15,10.824,10.869,10.605,10.605,345514,0
2000-08-16,10.643,10.869,10.643,10.869,367904,0
2000-08-17,10.824,10.851,10.56,10.569,137417,0
2000-08-18,10.587,10.587,10.296,10.368,262975,0
2000-08-21,10.35,10.45,10.159,10.187,265173,0
2000-08-22,10.168,10.296,9.766,9.766,732300,0
2000-08-23,9.85,9.932,9.54,9.738,1552836,0
2000-08-24,9.703,10.105,9.703,9.985,1348688,0
2000-08-25,10.012,10.277,9.932,10.187,461416,0
2000-08-28,10.213,10.387,10.159,10.159,512344,0
2000-08-29,10.259,10.45,10.168,10.387,783222,0
2000-08-30,10.442,10.761,10.359,10.605,1045763,0
2000-08-31,10.587,11.06,10.56,11.06,1001860,0
2000-09-01,11.098,11.143,10.897,11.06,1320591,0
2000-09-05,11.079,11.098,10.815,10.924,446492,0
2000-09-06,10.979,11.006,10.897,10.951,645809,0
2000-09-07,10.969,11.035,10.924,10.943,644053,0
2000-09-08,10.961,11.235,10.924,11.235,1935230,0
2000-09-11,11.06,11.216,10.987,10.987,567221,0
2000-09-12,11.035,11.206,10.979,11.114,515417,0
2000-09-13,11.098,11.371,11.098,11.28,500051,0
2000-09-14,11.261,11.28,11.133,11.18,403467,0
2000-09-15,11.18,11.317,11.143,11.206,932933,0
2000-09-18,11.143,11.206,10.359,10.532,396441,0
2000-09-19,10.524,10.797,10.524,10.788,605858,0
2000-09-20,10.815,10.969,10.669,10.924,712101,0
2000-09-21,10.815,11.035,10.815,10.851,655467,0
2000-09-22,10.751,11.235,10.751,11.235,571174,0
2000-09-25,11.098,11.206,10.832,10.897,867516,0
2000-09-26,10.832,10.924,10.131,10.14,1112493,0
2000-09-27,10.296,10.359,9.932,10.012,568977,0
2000-09-28,10.05,10.442,10.012,10.387,1551079,0
2000-09-29,10.332,10.442,10.012,10.168,1584885,0
2000-10-02,10.277,10.277,9.875,9.976,2640307,0
2000-10-03,9.985,10.168,9.985,10.06,1271420,0
2000-10-04,9.567,10.087,9.531,9.913,1145421,0
2000-10-05,9.795,9.932,9.703,9.766,650638,0
2000-10-06,9.738,9.913,9.1198,9.3936,856542,0
2000-10-09,9.3936,9.3936,8.9743,9.0468,805175,0
2000-10-10,8.9743,9.1198,8.9743,9.0287,1938303,0
2000-10-11,8.9743,9.2564,8.947,9.0658,1445275,0
2000-10-12,9.0658,9.2846,9.0016,9.1479,1386007,0
2000-10-13,9.932,9.969,9.658,9.832,8125943,0
2000-10-16,10.068,10.087,9.822,9.923,2052009,0
2000-10-17,9.932,9.985,9.54,9.795,3001185,0
2000-10-18,9.722,9.822,9.567,9.703,1171762,0
2000-10-19,9.703,10.695,9.703,10.643,2054644,0
2000-10-20,10.505,10.979,10.505,10.832,849077,0
2000-10-23,10.751,10.951,10.587,10.623,755564,0
2000-10-24,10.623,11.106,10.605,10.832,642295,0
2000-10-25,10.695,11.044,10.695,10.832,752931,0
2000-10-26,10.832,11.18,10.259,11.143,1110738,0
2000-10-27,11.143,11.261,10.907,11.251,328831,0
2000-10-30,11.235,11.571,10.969,11.544,1283712,0
2000-10-31,11.544,11.762,11.317,11.717,2504646,0
2000-11-01,11.643,11.954,11.524,11.762,1815815,0
2000-11-02,11.69,11.89,11.652,11.881,2058598,0
2000-11-03,11.881,12.564,11.753,12.11,1267472,0
2000-11-06,12.29,12.983,12.081,12.5,2303132,0
2000-11-07,12.445,12.646,12.381,12.583,542199,0
2000-11-08,12.026,12.035,11.406,11.808,2020839,0
2000-11-09,11.798,12.309,11.789,12.263,618148,0
2000-11-10,12.254,12.391,12.026,12.026,664686,0
2000-11-13,11.881,12.254,11.854,12.19,867955,0
2000-11-14,12.319,12.646,12.254,12.627,943470,0
2000-11-15,12.538,13.101,12.473,12.93,1100200,0
2000-11-16,12.865,13.175,12.811,12.983,1252105,0
2000-11-17,13.083,13.083,12.755,12.91,1825474,0
2000-11-20,12.828,12.954,12.811,12.865,1360982,0
2000-11-21,12.964,12.983,12.755,12.883,1226640,0
2000-11-22,12.892,12.93,12.646,12.811,438148,0
2000-11-24,12.802,13.01,12.802,12.983,765662,0
2000-11-27,13.01,13.32,12.93,13.294,1490495,0
2000-11-28,13.247,13.294,12.336,12.427,1136201,0
2000-11-29,12.482,12.518,12.118,12.154,952247,0
2000-11-30,12.136,12.154,11.334,11.727,1544057,0
2000-12-01,11.643,11.944,11.251,11.871,957078,0
2000-12-04,11.871,12.427,11.699,12.035,941713,0
2000-12-05,12.1,12.163,11.699,11.699,1223129,0
2000-12-06,11.735,11.871,11.471,11.524,1210836,0
2000-12-07,11.753,11.753,11.498,11.635,2419915,0
2000-12-08,11.699,11.898,11.671,11.753,1932594,0
2000-12-11,11.871,12.49,11.753,12.026,3679922,0
2000-12-12,12.136,13.029,11.99,12.856,18685412,0
2000-12-13,12.93,13.593,12.263,12.327,5189734,0
2000-12-14,12.29,12.5,11.898,12.263,2776843,0
2000-12-15,11.982,11.99,10.643,10.832,14979588,0
2000-12-18,10.979,11.298,10.741,10.969,6255251,0
2000-12-19,10.969,11.371,10.969,11.006,2119619,0
2000-12-20,10.851,10.943,10.433,10.569,2626698,0
2000-12-21,10.524,10.542,9.668,10.514,2713623,0
2000-12-22,10.496,11.251,10.168,10.924,967614,0
2000-12-26,11.235,11.298,10.741,10.878,655029,0
2000-12-27,10.969,11.524,10.851,11.48,698491,0
2000-12-28,11.608,12.464,11.571,12.182,1935669,0
2000-12-29,12.126,12.655,11.982,12.136,2149476,0
2001-01-02,12.336,12.381,11.079,11.216,2648208,0
2001-01-03,11.106,12.29,11.044,12.29,4551830,0
2001-01-04,12.1,13.119,12.1,12.609,3493774,0
2001-01-05,12.655,12.655,12.41,12.427,1816252,0
2001-01-08,12.427,12.49,11.982,12.427,2622745,0
2001-01-09,12.445,12.546,11.426,11.926,1853134,0
2001-01-10,11.871,11.898,11.643,11.643,1439130,0
2001-01-11,11.581,11.836,11.581,11.826,968492,0
2001-01-12,11.808,11.898,11.28,11.727,1121274,0
2001-01-16,11.727,11.727,11.388,11.671,1173080,0
2001-01-17,11.699,11.982,11.643,11.836,1031713,0
2001-01-18,11.836,11.926,11.735,11.871,963225,0
2001-01-19,11.871,11.871,11.563,11.563,1725813,0
2001-01-22,11.652,11.854,11.563,11.854,2411134,0
2001-01-23,11.681,12.007,11.581,11.599,4313435,0
2001-01-24,11.599,11.643,11.489,11.581,1679717,0
2001-01-25,11.599,12.154,11.406,11.881,1380299,0
2001-01-26,11.926,12.346,11.727,12.11,939955,0
2001-01-29,12.209,13.229,12.19,13.229,2864210,0
2001-01-30,13.029,13.575,12.82,12.883,2726796,0
2001-01-31,12.865,13.475,12.745,13.184,2628890,0
2001-02-01,13.184,13.439,12.609,13.083,896052,0
2001-02-02,13.139,13.175,12.692,12.774,811321,0
2001-02-05,12.793,13.001,12.564,12.954,500051,0
2001-02-06,12.947,13.083,12.856,12.947,795077,0
2001-02-07,12.947,13.02,12.846,12.902,818784,0
2001-02-08,12.902,12.902,12.655,12.883,332784,0
2001-02-09,12.92,12.92,12.418,12.546,1075174,0
2001-02-12,12.49,12.828,12.427,12.665,1326738,0
2001-02-13,12.637,13.057,12.637,12.828,1867178,0
2001-02-14,12.856,13.029,12.802,13.001,4016215,0
2001-02-15,12.983,13.366,12.983,13.139,1281080,0
2001-02-16,13.111,13.229,12.811,12.93,1047517,0
2001-02-20,12.902,13.276,12.856,13.139,3044211,0
2001-02-21,12.846,13.73,12.828,13.439,2016887,0
2001-02-22,13.475,13.475,13.194,13.384,3156600,0
2001-02-23,13.32,13.366,13.111,13.184,3830948,0
2001-02-26,13.247,13.312,12.883,13.139,2793089,0
2001-02-27,13.139,13.312,13.111,13.266,2512988,0
2001-02-28,13.247,13.276,12.983,13.194,1794739,0
2001-03-01,13.119,13.184,12.964,13.175,2664450,0
2001-03-02,13.157,13.157,12.427,12.609,3830948,0
2001-03-05,12.609,13.029,12.381,12.655,1306544,0
2001-03-06,12.692,12.902,12.609,12.802,2204790,0
2001-03-07,12.802,13.001,12.745,12.828,1846107,0
2001-03-08,12.828,12.92,12.427,12.518,1836451,0
2001-03-09,12.518,12.518,11.854,12.026,4161097,0
2001-03-12,11.871,11.954,10.679,10.969,4509243,0
2001-03-13,11.025,11.353,10.596,11.251,2760601,0
2001-03-14,11.079,11.098,10.368,10.414,2712747,0
2001-03-15,10.695,10.924,10.359,10.569,1352203,0
2001-03-16,10.514,10.542,9.832,10.003,3193040,0
2001-03-19,10.087,10.851,10.06,10.623,4482022,0
2001-03-20,10.643,10.907,10.569,10.623,3198746,0
2001-03-21,10.341,11.162,10.332,10.824,2220159,0
2001-03-22,10.751,10.751,10.332,10.395,5892614,0
2001-03-23,10.368,10.569,10.031,10.168,1701229,0
2001-03-26,10.341,11.025,10.305,10.951,3630751,0
2001-03-27,10.951,11.251,10.943,11.106,3748410,0
2001-03-28,11.06,11.206,10.907,11.098,2178887,0
2001-03-29,11.044,11.133,10.824,11.025,1490934,0
2001-03-30,11.133,11.671,10.987,11.406,2204352,0
2001-04-02,11.498,11.608,11.235,11.353,2216645,0
2001-04-03,11.298,11.298,10.679,10.751,1984400,0
2001-04-04,10.695,10.78,10.433,10.643,2452402,0
2001-04-05,10.724,10.797,10.395,10.66,2617477,0
2001-04-06,10.623,10.643,10.341,10.359,2132354,0
2001-04-09,10.395,10.468,10.341,10.414,1413665,0
2001-04-10,10.514,10.878,10.423,10.532,1755230,0
2001-04-11,10.505,10.505,10.332,10.395,2773331,0
2001-04-12,10.168,10.231,10.077,10.231,6926962,0
2001-04-16,10.277,10.378,10.168,10.286,2544600,0
2001-04-17,10.286,10.741,10.286,10.623,2144645,0
2001-04-18,10.824,11.845,10.824,11.398,4615926,0
2001-04-19,11.507,11.643,11.353,11.498,1266151,0
2001-04-20,11.524,11.581,10.45,11.18,6294325,0
2001-04-23,11.189,11.189,10.761,10.815,1044444,0
2001-04-24,10.806,10.888,10.524,10.552,1770156,0
2001-04-25,10.532,10.888,10.524,10.851,1475567,0
2001-04-26,10.859,11.197,10.851,11.035,2484890,0
2001-04-27,11.079,11.152,10.979,11.06,1025566,0
2001-04-30,11.044,11.361,11.044,11.308,2583232,0
2001-05-01,11.298,11.753,11.289,11.735,2450206,0
2001-05-02,11.735,11.826,11.444,11.643,1147176,0
2001-05-03,11.626,11.626,11.261,11.28,1395226,0
2001-05-04,11.251,11.353,11.189,11.298,1475567,0
2001-05-07,11.242,11.353,11.114,11.114,1080004,0
2001-05-08,11.206,11.435,11.133,11.406,3005577,0
2001-05-09,11.298,11.398,11.143,11.242,775759,0
2001-05-10,12.154,13.175,12.091,12.592,12058744,0
2001-05-11,12.564,12.71,12.355,12.437,4297632,0
2001-05-14,12.381,13.247,12.327,13.129,3209724,0
2001-05-15,13.194,13.55,13.157,13.465,4184361,0
2001-05-16,13.421,14.177,13.101,14.122,5370613,0
2001-05-17,13.994,14.824,13.785,14.759,3937628,0
2001-05-18,14.423,14.469,13.867,14.013,4832806,0
2001-05-21,13.931,14.413,13.922,14.361,2933137,0
2001-05-22,14.361,14.413,13.557,13.867,3555238,0
2001-05-23,13.857,13.949,13.531,13.748,3022699,0
2001-05-24,13.694,14.522,13.612,14.45,3638653,0
2001-05-25,14.413,14.522,14.14,14.432,1315323,0
2001-05-29,14.394,14.522,14.122,14.341,1708251,0
2001-05-30,14.268,14.606,14.04,14.268,1159910,0
2001-05-31,14.459,14.64,14.112,14.578,1491372,0
2001-06-01,14.606,14.659,14.177,14.459,1553716,0
2001-06-04,14.522,14.768,14.394,14.64,1143666,0
2001-06-05,14.659,14.923,14.56,14.743,2026548,0
2001-06-06,14.878,14.887,14.295,14.368,1797375,0
2001-06-07,14.314,14.678,14.258,14.404,882444,0
2001-06-08,14.541,14.606,14.168,14.469,1062885,0
2001-06-11,14.361,14.497,13.583,14.168,1675764,0
2001-06-12,14.04,14.186,13.813,14.149,831516,0
2001-06-13,14.022,14.022,13.494,13.767,2223669,0
2001-06-14,13.703,13.703,13.001,13.32,2481380,0
2001-06-15,13.175,13.54,13.074,13.475,1926008,0
2001-06-18,13.413,13.794,13.101,13.147,1776741,0
2001-06-19,13.175,13.54,12.737,12.892,1351762,0
2001-06-20,12.865,13.431,12.82,13.374,2008986,0
2001-06-21,13.475,13.676,13.029,13.229,1241130,0
2001-06-22,13.256,13.63,13.039,13.303,2413330,0
2001-06-25,13.276,13.374,13.029,13.247,990883,0
2001-06-26,13.247,13.374,13.066,13.229,1015028,0
2001-06-27,13.229,13.328,13.02,13.166,734053,0
2001-06-28,13.119,13.876,13.119,13.694,922833,0
2001-06-29,13.694,13.985,11.325,13.583,962344,0
2001-07-02,13.583,13.813,13.384,13.703,548342,0
2001-07-03,13.621,13.804,13.431,13.748,199756,0
2001-07-05,13.593,13.776,13.475,13.583,560197,0
2001-07-06,13.475,13.475,13.02,13.147,910542,0
2001-07-09,13.247,13.384,12.41,12.674,2793526,0
2001-07-10,12.692,12.846,12.482,12.692,2464256,0
2001-07-11,12.793,12.811,12.4,12.464,2435719,0
2001-07-12,12.464,13.175,12.455,13.066,2589381,0
2001-07-13,13.01,13.63,12.964,13.366,1332885,0
2001-07-16,13.347,13.575,13.303,13.357,1173517,0
2001-07-17,13.32,13.413,13.066,13.374,1150250,0
2001-07-18,13.328,13.475,13.184,13.403,1244201,0
2001-07-19,13.557,13.557,13.413,13.475,942151,0
2001-07-20,13.413,13.949,13.303,13.885,2056399,0
2001-07-23,13.985,14.096,13.583,13.848,782346,0
2001-07-24,13.794,13.813,13.328,13.403,486882,0
2001-07-25,13.475,13.475,12.755,13.066,1160787,0
2001-07-26,13.083,13.465,13.083,13.447,775321,0
2001-07-27,13.357,13.857,13.357,13.813,735808,0
2001-07-30,14.003,14.003,13.54,13.813,623857,0
2001-07-31,13.439,13.494,12.592,12.865,4796806,0
2001-08-01,12.974,13.111,12.692,12.7,1702985,0
2001-08-02,12.865,12.892,12.646,12.836,1542301,0
2001-08-03,12.665,12.828,12.427,12.49,1824595,0
2001-08-06,12.482,12.674,12.41,12.592,2479623,0
2001-08-07,12.528,13.175,12.3,12.92,4335827,0
2001-08-08,12.846,12.954,12.455,12.464,3576311,0
2001-08-09,12.464,12.627,12.464,12.528,829760,0
2001-08-10,12.546,12.618,12.41,12.445,860493,0
2001-08-13,12.437,12.627,12.29,12.583,1689813,0
2001-08-14,12.49,12.964,12.482,12.883,1522986,0
2001-08-15,12.802,13.029,12.802,12.92,1162100,0
2001-08-16,12.902,13.02,12.828,13.01,1113809,0
2001-08-17,12.856,13.039,12.82,12.947,1058493,0
2001-08-20,12.856,12.902,12.482,12.7,1453617,0
2001-08-21,12.674,12.774,12.427,12.427,1178348,0
2001-08-22,12.573,12.6,12.437,12.49,1709570,0
2001-08-23,12.464,12.518,12.29,12.455,2959917,0
2001-08-24,12.455,12.811,12.4,12.774,514980,0
2001-08-27,12.674,12.902,12.564,12.719,378879,0
2001-08-28,12.774,12.811,12.273,12.464,1580935,0
2001-08-29,12.336,12.538,12.017,12.49,1914157,0
2001-08-30,12.455,12.546,12.182,12.373,3139919,0
2001-08-31,12.063,12.072,11.426,11.516,7111792,0
2001-09-04,11.435,12.254,11.189,11.616,7271158,0
2001-09-05,11.553,11.926,11.544,11.836,8413069,0
2001-09-06,11.944,12.618,11.908,12.564,7441941,0
2001-09-07,12.455,12.49,12.228,12.29,2892309,0
2001-09-10,12.238,12.391,12.11,12.319,3228601,0
2001-09-17,11.917,11.926,10.761,10.924,9623464,0
2001-09-18,10.832,10.869,10.06,10.213,7709308,0
2001-09-19,10.196,10.332,9.531,9.85,10818494,0
2001-09-20,9.814,9.913,9.502,9.795,6460277,0
2001-09-21,9.55,10.241,9.511,10.149,4445145,0
2001-09-24,10.196,10.66,10.196,10.524,4103141,0
2001-09-25,10.459,10.878,10.459,10.751,4696268,0
2001-09-26,10.751,10.869,10.405,10.486,3220259,0
2001-09-27,10.524,10.577,10.315,10.405,4093924,0
2001-09-28,10.433,10.741,10.395,10.724,4386755,0
2001-10-01,10.341,10.341,9.84,10.196,6600328,0
2001-10-02,10.213,10.514,10.131,10.514,4611096,0
2001-10-03,10.414,10.614,10.231,10.552,3526701,0
2001-10-04,10.552,11.053,10.433,10.669,1427714,0
2001-10-05,10.614,10.679,10.405,10.514,1232785,0
2001-10-08,10.433,10.714,10.205,10.35,1184934,0
2001-10-09,10.332,10.341,9.969,10.087,1767960,0
2001-10-10,10.077,10.296,9.932,10.213,2667525,0
2001-10-11,10.268,11.035,10.259,10.824,2330353,0
2001-10-12,10.78,10.969,10.405,10.614,1149373,0
2001-10-15,10.587,10.732,10.496,10.724,894738,0
2001-10-16,10.741,10.924,10.414,10.643,1884302,0
2001-10-17,10.714,10.815,10.259,10.305,1918986,0
2001-10-18,10.259,10.368,10.041,10.077,1563812,0
2001-10-19,10.149,10.359,9.95,10.249,1937863,0
2001-10-22,10.359,10.359,10.112,10.112,1466349,0
2001-10-23,10.149,10.231,10.105,10.231,2516060,0
2001-10-24,10.241,10.241,9.976,10.012,2674111,0
2001-10-25,10.031,10.332,9.884,10.112,1705618,0
2001-10-26,10.112,10.213,10.068,10.178,1810107,0
2001-10-29,10.259,10.695,10.259,10.368,4361291,0
2001-10-30,10.368,10.368,10.149,10.205,2876504,0
2001-10-31,10.187,10.296,10.077,10.231,1371082,0
2001-11-01,10.241,10.323,10.178,10.259,1054103,0
2001-11-02,10.296,10.542,10.223,10.496,1192836,0
2001-11-05,10.569,10.669,10.505,10.569,633077,0
2001-11-06,10.514,10.669,10.231,10.614,5331100,0
2001-11-07,10.459,11.379,10.433,11.206,5388173,0
2001-11-08,11.206,11.881,11.189,11.643,4961440,0
2001-11-09,11.553,11.699,11.524,11.699,1007128,0
2001-11-12,11.717,11.717,11.426,11.553,3775191,0
2001-11-13,11.599,11.735,11.361,11.416,2482254,0
2001-11-14,11.426,11.563,11.235,11.325,3323872,0
2001-11-15,11.325,11.398,11.225,11.289,2869038,0
2001-11-16,11.251,11.334,11.197,11.27,1906254,0
2001-11-19,11.216,11.343,11.189,11.334,2185473,0
2001-11-20,11.334,11.343,11.28,11.334,1000980,0
2001-11-21,11.334,11.379,11.289,11.343,2183280,0
2001-11-23,11.361,11.571,11.361,11.563,156293,0
2001-11-26,11.553,11.563,11.308,11.353,599711,0
2001-11-27,11.308,11.334,11.206,11.242,1072104,0
2001-11-28,11.225,11.334,11.189,11.206,648003,0
2001-11-29,11.298,11.334,11.006,11.242,1146299,0
2001-11-30,11.235,11.406,11.235,11.353,1378543,0
2001-12-03,11.343,11.353,11.197,11.197,1081322,0
2001-12-04,11.251,11.444,11.069,11.416,949176,0
2001-12-05,11.452,11.89,11.406,11.845,1930400,0
2001-12-06,11.845,12.865,11.753,12.856,4854755,0
2001-12-07,12.728,13.384,12.618,13.166,5031245,0
2001-12-10,13.083,13.083,12.802,12.902,1239809,0
2001-12-11,12.892,12.91,12.592,12.765,838978,0
2001-12-12,12.765,13.001,12.482,12.646,765662,0
2001-12-13,12.51,12.856,12.4,12.473,1447909,0
2001-12-14,12.455,12.627,12.364,12.627,1048834,0
2001-12-17,12.528,12.947,12.528,12.728,1837764,0
2001-12-18,12.674,13.074,12.573,12.964,1997572,0
2001-12-19,12.92,13.303,12.92,13.091,1815375,0
2001-12-20,13.039,13.039,12.5,12.618,2728551,0
2001-12-21,12.51,12.938,12.51,12.802,2784307,0
2001-12-24,12.865,12.892,12.728,12.793,1074737,0
2001-12-26,12.802,13.083,12.793,13.01,1854009,0
2001-12-27,13.029,13.074,12.674,12.802,947857,0
2001-12-28,12.793,13.047,12.793,12.974,1173517,0
2001-12-31,12.938,13.001,12.49,12.92,916687,0
2002-01-02,12.93,13.01,12.627,12.93,1778496,0
2002-01-03,13.01,13.101,12.865,12.964,4166802,0
2002-01-04,13.02,13.639,13.001,13.567,2556013,0
2002-01-07,13.567,13.567,13.366,13.431,1892643,0
2002-01-08,13.403,13.557,13.247,13.557,1087030,0
2002-01-09,13.557,13.794,13.338,13.447,1776741,0
2002-01-10,13.347,13.456,13.338,13.403,855665,0
2002-01-11,13.393,13.403,12.964,13.02,1402690,0
2002-01-14,12.938,12.992,12.609,12.646,1760935,0
2002-01-15,12.683,13.083,12.683,12.938,1166932,0
2002-01-16,12.873,13.119,12.828,12.954,1236736,0
2002-01-17,13.057,13.256,13.001,13.247,1525178,0
2002-01-18,13.22,13.247,13.029,13.111,1330689,0
2002-01-22,13.111,13.294,13.111,13.147,1071664,0
2002-01-23,13.157,13.21,13.047,13.201,2300059,0
2002-01-24,13.194,13.247,13.111,13.111,1067275,0
2002-01-25,13.147,13.403,13.147,13.366,1142347,0
2002-01-28,13.338,13.748,13.338,13.575,1176152,0
2002-01-29,13.557,13.668,13.166,13.413,1015907,0
2002-01-30,13.447,13.575,13.238,13.54,1874645,0
2002-01-31,13.475,13.885,13.475,13.748,2375573,0
2002-02-01,13.712,13.912,13.639,13.694,1403129,0
2002-02-04,13.658,13.658,13.347,13.393,1059811,0
2002-02-05,13.347,13.475,13.256,13.384,1472497,0
2002-02-06,13.393,13.494,13.22,13.266,1377665,0
2002-02-07,13.347,13.374,12.992,13.02,1295128,0
2002-02-08,13.111,13.384,12.71,13.256,1837327,0
2002-02-11,13.238,13.567,13.238,13.465,1230153,0
2002-02-12,13.091,13.229,12.774,12.938,1818009,0
2002-02-13,12.974,13.029,12.71,12.865,1975181,0
2002-02-14,12.865,13.091,12.618,12.719,1206886,0
2002-02-15,12.674,12.892,12.583,12.828,781029,0
2002-02-19,12.71,12.856,12.538,12.592,1033907,0
2002-02-20,12.564,12.583,11.635,12.007,6352716,0
2002-02-21,12.026,12.026,11.571,11.599,2879137,0
2002-02-22,11.626,12.126,11.599,12.026,2845770,0
2002-02-25,12.026,12.319,11.973,12.218,2077913,0
2002-02-26,12.218,12.254,12.045,12.118,1828108,0
2002-02-27,12.144,12.592,12.136,12.592,2289525,0
2002-02-28,12.564,12.627,12.355,12.364,1548888,0
2002-03-01,12.364,13.201,12.364,13.029,4070216,0
2002-03-04,13.157,13.521,13.029,13.521,2819868,0
2002-03-05,13.494,13.612,13.175,13.403,1611666,0
2002-03-06,13.447,13.658,13.294,13.557,1368884,0
2002-03-07,13.63,13.72,13.421,13.583,886832,0
2002-03-08,13.686,13.857,13.521,13.748,1019419,0
2002-03-11,13.776,13.776,13.531,13.621,1701229,0
2002-03-12,13.55,13.557,13.294,13.32,951369,0
2002-03-13,13.328,13.374,12.974,13.303,1400496,0
2002-03-14,13.256,13.456,13.256,13.303,990883,0
2002-03-15,13.55,13.575,13.238,13.32,1092298,0
2002-03-18,13.338,13.475,12.974,13.066,1934352,0
2002-03-19,13.02,13.686,12.954,13.602,1506740,0
2002-03-20,13.55,13.55,13.247,13.475,1110298,0
2002-03-21,13.447,13.703,13.166,13.621,2018205,0
2002-03-22,13.575,13.748,13.511,13.583,1416739,0
2002-03-25,13.583,13.63,13.284,13.357,544832,0
2002-03-26,13.328,13.485,13.194,13.439,1158592,0
2002-03-27,13.475,13.813,13.475,13.776,800344,0
2002-03-28,13.748,14.149,13.748,13.839,1684984,0
2002-04-01,13.839,13.857,13.502,13.748,831078,0
2002-04-02,13.694,13.748,13.55,13.55,872346,0
2002-04-03,13.567,13.567,13.256,13.357,743710,0
2002-04-04,13.303,13.485,13.175,13.431,801663,0
2002-04-05,13.494,13.686,13.413,13.54,442538,0
2002-04-08,13.485,13.485,13.175,13.431,649319,0
2002-04-09,13.439,13.612,13.338,13.485,567221,0
2002-04-10,13.521,13.73,13.384,13.676,1131810,0
2002-04-11,13.55,13.557,13.276,13.276,1416739,0
2002-04-12,13.32,13.55,13.312,13.531,1639765,0
2002-04-15,13.521,13.602,13.166,13.166,881127,0
2002-04-16,13.201,13.612,13.201,13.557,825371,0
2002-04-17,13.465,13.658,13.393,13.475,900883,0
2002-04-18,13.465,13.557,13.413,13.421,967176,0
2002-04-19,13.403,13.494,13.266,13.294,926784,0
2002-04-22,13.266,13.338,13.02,13.238,757321,0
2002-04-23,13.194,13.276,13.101,13.119,995275,0
2002-04-24,13.184,13.184,13.02,13.119,983417,0
2002-04-25,13.147,13.22,13.091,13.175,744151,0
2002-04-26,13.111,13.194,13.02,13.039,810004,0
2002-04-29,13.02,13.201,12.811,12.883,667321,0
2002-04-30,12.947,13.256,12.938,13.129,1199420,0
2002-05-01,13.139,13.284,12.938,13.147,959273,0
2002-05-02,13.184,13.521,13.111,13.276,739761,0
2002-05-03,13.22,13.393,13.175,13.393,882004,0
2002-05-06,13.338,13.384,13.083,13.091,392929,0
2002-05-07,13.057,13.119,12.482,12.482,3918753,0
2002-05-08,12.538,13.101,12.49,12.964,3143869,0
2002-05-09,12.902,13.347,12.71,12.938,2351864,0
2002-05-10,12.938,13.001,12.719,12.892,1215663,0
2002-05-13,13.039,13.303,12.938,13.294,1113809,0
2002-05-14,13.384,13.767,13.374,13.639,2076596,0
2002-05-15,13.55,13.676,13.485,13.557,774881,0
2002-05-16,13.494,13.494,13.384,13.494,783661,0
2002-05-17,13.465,13.621,13.384,13.502,1341665,0
2002-05-20,13.521,13.612,13.266,13.266,1130055,0
2002-05-21,13.294,13.294,13.01,13.194,675222,0
2002-05-22,13.166,13.328,13.066,13.22,470198,0
2002-05-23,13.229,13.465,13.229,13.465,912736,0
2002-05-24,13.475,13.73,13.347,13.612,1521228,0
2002-05-28,13.648,13.676,13.139,13.328,759516,0
2002-05-29,13.357,13.648,13.294,13.475,870150,0
2002-05-30,13.439,13.54,13.421,13.494,502687,0
2002-05-31,13.511,13.531,13.312,13.431,1782887,0
2002-06-03,13.421,13.475,13.166,13.166,718247,0
2002-06-04,13.139,13.194,12.856,12.938,749418,0
2002-06-05,12.992,13.229,12.902,13.166,700246,0
2002-06-06,13.184,13.22,12.954,12.974,778833,0
2002-06-07,12.954,13.175,12.865,13.129,948735,0
2002-06-10,13.129,13.374,13.074,13.184,621221,0
2002-06-11,13.166,13.439,13.091,13.091,704200,0
2002-06-12,13.101,13.201,12.964,13.201,734490,0
2002-06-13,13.21,13.575,13.21,13.384,745028,0
2002-06-14,13.347,13.413,13.201,13.284,577320,0
2002-06-17,13.621,13.975,13.357,13.876,2718455,0
2002-06-18,13.959,14.096,13.83,14.077,1260884,0
2002-06-19,14.086,14.394,14.003,14.214,1535274,0
2002-06-20,14.103,14.376,14.096,14.233,780590,0
2002-06-21,14.332,14.57,14.224,14.57,2200840,0
2002-06-24,14.512,14.659,14.432,14.512,1439568,0
2002-06-25,14.64,14.759,14.013,14.24,2054644,0
2002-06-26,13.959,14.45,13.794,14.322,2338039,0
2002-06-27,14.442,15.006,14.442,14.824,1505863,0
2002-06-28,14.951,15.416,14.786,15.079,1772131,0
2002-07-01,15.206,15.343,15.006,15.133,1216325,0
2002-07-02,15.143,15.452,14.413,14.497,1674229,0
2002-07-03,14.442,14.55,14.096,14.177,1692448,0
2002-07-05,14.177,14.687,14.177,14.624,784320,0
2002-07-08,14.596,14.805,14.368,14.442,882662,0
2002-07-09,14.522,14.624,14.049,14.059,1176591,0
2002-07-10,14.112,14.233,13.374,13.421,1749741,0
2002-07-11,13.32,13.366,12.646,13.157,2328378,0
2002-07-12,13.194,13.393,12.793,13.111,1204469,0
2002-07-15,13.001,13.229,12.482,13.229,1330031,0
2002-07-16,13.184,13.338,12.92,13.338,1376130,0
2002-07-17,13.338,13.857,13.32,13.639,1488301,0
2002-07-18,13.485,13.904,13.456,13.502,1072542,0
2002-07-19,13.521,13.531,12.719,13.01,1905596,0
2002-07-22,12.892,13.328,12.136,12.209,1883644,0
2002-07-23,12.1,12.564,12.045,12.136,1105029,0
2002-07-24,12.091,12.5,11.343,12.437,2785184,0
2002-07-25,12.3,12.728,11.881,12.136,1309397,0
2002-07-26,12.364,12.745,12.273,12.573,1173957,0
2002-07-29,12.719,13.328,12.573,13.157,936225,0
2002-07-30,13.02,13.447,12.892,13.129,725053,0
2002-07-31,13.057,13.421,13.01,13.413,842272,0
2002-08-01,13.347,13.393,12.774,12.802,656566,0
2002-08-02,12.802,12.802,12.182,12.182,836567,0
2002-08-05,12.182,12.5,11.898,12.035,656566,0
2002-08-06,12.072,12.954,11.78,12.665,1544714,0
2002-08-07,12.655,12.836,11.78,12.154,2832379,0
2002-08-08,12.118,12.273,11.699,11.99,1355715,0
2002-08-09,11.99,12.273,11.908,12.045,907468,0
2002-08-12,12.045,12.1,11.652,11.735,714955,0
2002-08-13,11.635,11.789,11.498,11.553,1450761,0
2002-08-14,11.379,12.282,11.361,12.273,1878814,0
2002-08-15,12.282,12.6,12.209,12.5,1385130,0
2002-08-16,12.5,12.665,12.391,12.528,783442,0
2002-08-19,12.573,13.119,12.518,12.93,1314004,0
2002-08-20,12.674,13.02,12.445,12.618,612004,0
2002-08-21,12.646,13.01,12.564,12.964,734053,0
2002-08-22,13.157,13.166,12.655,13.047,582148,0
2002-08-23,13.129,13.129,12.41,12.528,619027,0
2002-08-26,12.592,12.755,12.364,12.7,618148,0
2002-08-27,12.646,12.765,12.4,12.518,828661,0
2002-08-28,12.482,12.51,12.238,12.254,762811,0
2002-08-29,12.238,12.381,11.589,12.054,2437915,0
2002-08-30,12.063,12.254,11.936,11.982,720662,0
2002-09-03,11.944,12.199,11.699,11.708,1283712,0
2002-09-04,11.69,12.054,11.361,12.045,1456470,0
2002-09-05,11.854,12,11.571,11.589,1124787,0
2002-09-06,11.616,12.081,11.553,12.072,958614,0
2002-09-09,12.163,12.464,11.744,12.118,1011077,0
2002-09-10,12.172,12.473,12.091,12.29,677636,0
2002-09-11,12.3,12.728,12.254,12.482,701784,0
2002-09-12,12.464,12.464,12.1,12.118,542417,0
2002-09-13,12.118,12.282,11.836,12.273,753590,0
2002-09-16,12.273,12.327,11.982,12.263,460099,0
2002-09-17,12.29,12.418,11.661,11.871,1621764,0
2002-09-18,11.898,12.381,11.798,12.1,1023372,0
2002-09-19,12.1,12.728,11.826,12.254,2270645,0
2002-09-20,12.674,12.728,12.126,12.41,1676204,0
2002-09-23,12.41,12.546,12.336,12.546,1174178,0
2002-09-24,12.49,12.518,12.218,12.263,1706058,0
2002-09-25,12.4,13.01,12.19,13.01,1582692,0
2002-09-26,13.02,13.413,12.793,13.347,1128738,0
2002-09-27,13.266,13.456,12.964,13.029,857198,0
2002-09-30,12.93,12.947,12.327,12.71,1279981,0
2002-10-01,12.674,13.101,12.263,13.001,1594766,0
2002-10-02,12.983,13.01,12.327,12.41,1270762,0
2002-10-03,12.41,12.92,12.282,12.646,1223129,0
2002-10-04,12.692,13.047,12.464,13.039,1451200,0
2002-10-07,13.001,13.02,12.555,12.573,1421566,0
2002-10-08,12.609,12.91,12.4,12.865,1723398,0
2002-10-09,12.846,12.974,12.564,12.774,1132029,0
2002-10-10,12.774,13.447,12.745,13.421,1412570,0
2002-10-11,13.531,13.703,13.276,13.32,986932,0
2002-10-14,13.312,13.567,13.101,13.531,864881,0
2002-10-15,13.639,14.57,13.63,14.45,2363280,0
2002-10-16,13.456,13.531,12.92,13.22,2811088,0
2002-10-17,13.194,13.63,13.184,13.531,1030396,0
2002-10-18,13.583,13.949,13.266,13.839,1201396,0
2002-10-21,13.813,14.149,13.431,14.086,1549543,0
2002-10-22,13.959,14.224,13.686,13.839,1005809,0
2002-10-23,13.867,13.867,13.465,13.639,1358129,0
2002-10-24,13.922,13.985,13.575,13.612,1093395,0
2002-10-25,13.612,13.813,13.421,13.703,550540,0
2002-10-28,13.686,14.096,13.184,13.32,1000102,0
2002-10-29,13.338,13.848,13.247,13.748,1137736,0
2002-10-30,13.839,14.314,13.813,14.305,1290517,0
2002-10-31,14.268,14.488,14.086,14.322,877616,0
2002-11-01,14.332,14.332,13.804,13.959,1069690,0
2002-11-04,14.013,14.459,13.959,14.158,876954,0
2002-11-05,14.186,14.186,13.502,13.968,2160451,0
2002-11-06,13.922,14.003,13.593,13.876,1117542,0
2002-11-07,13.885,14.112,13.73,13.848,772029,0
2002-11-08,14.022,14.233,13.931,14.077,805834,0
2002-11-11,14.086,14.158,13.557,13.593,537369,0
2002-11-12,13.658,13.912,13.465,13.758,605639,0
2002-11-13,13.739,13.931,13.456,13.676,799248,0
2002-11-14,13.72,14.322,13.612,14.258,970907,0
2002-11-15,14.276,15.006,14.258,14.64,2665111,0
2002-11-18,14.706,14.768,14.442,14.442,1362080,0
2002-11-19,14.385,14.596,14.368,14.479,1005151,0
2002-11-20,14.432,14.759,14.368,14.596,971347,0
2002-11-21,14.596,15.006,14.596,14.97,936883,0
2002-11-22,14.951,14.97,14.596,14.668,1080004,0
2002-11-25,14.659,14.759,14.413,14.696,858295,0
2002-11-26,14.759,14.759,14.286,14.314,538906,0
2002-11-27,14.578,14.98,14.122,14.951,831516,0
2002-11-29,14.988,15.243,14.768,15.243,439465,0
2002-12-02,15.324,15.434,14.988,15.297,793322,0
2002-12-03,15.27,15.379,15.06,15.126,776855,0
2002-12-04,15.051,15.379,15.014,15.106,1375249,0
2002-12-05,15.133,15.58,15.126,15.47,2421670,0
2002-12-06,15.398,15.616,15.216,15.616,1593885,0
2002-12-09,15.616,15.616,14.98,15.014,1766863,0
2002-12-10,15.07,15.58,14.988,15.58,2861576,0
2002-12-11,15.489,15.553,15.216,15.452,2080766,0
2002-12-12,15.47,15.507,15.27,15.489,1607495,0
2002-12-13,15.379,15.654,15.316,15.444,2813282,0
2002-12-16,15.461,15.507,15.262,15.444,2596404,0
2002-12-17,15.416,15.444,14.796,14.905,2327059,0
2002-12-18,14.905,14.942,14.659,14.659,2814162,0
2002-12-19,14.786,15.452,14.743,15.379,3213236,0
2002-12-20,15.597,15.671,15.014,15.216,15207664,0
2002-12-23,15.224,15.69,15.224,15.571,3893728,0
2002-12-24,15.526,15.597,15.307,15.352,712980,0
2002-12-26,15.379,15.507,15.106,15.16,1121713,0
2002-12-27,15.16,15.262,14.923,14.951,849956,0
2002-12-30,15.143,15.216,14.768,15.079,1094933,0
2002-12-31,15.098,15.143,14.786,14.87,1325203,0
2003-01-02,15.033,15.444,14.852,15.288,1723839,0
2003-01-03,15.324,15.324,15.07,15.196,1141688,0
2003-01-06,15.243,15.498,15.216,15.361,1075836,0
2003-01-07,15.196,15.47,15.088,15.243,1445934,0
2003-01-08,15.243,15.279,14.824,14.824,1362957,0
2003-01-09,15.079,15.389,14.997,15.098,1602009,0
2003-01-10,14.887,15.243,14.805,14.97,983858,0
2003-01-13,14.97,15.033,14.624,14.706,1693325,0
2003-01-14,14.743,14.87,14.394,14.596,1791010,0
2003-01-15,14.587,14.616,14.196,14.368,1473155,0
2003-01-16,14.531,14.768,14.268,14.404,1375471,0
2003-01-17,14.512,14.743,14.158,14.258,1263519,0
2003-01-21,14.149,14.361,14.022,14.049,1514201,0
2003-01-22,14.013,14.522,13.804,14.031,1312030,0
2003-01-23,14.022,14.177,13.848,13.848,968274,0
2003-01-24,13.848,13.931,13.485,13.621,1936984,0
2003-01-27,13.73,14.122,13.668,13.941,1570398,0
2003-01-28,14.086,14.224,13.904,14.149,1138395,0
2003-01-29,14.068,14.368,13.612,14.214,1511790,0
2003-01-30,14.224,14.233,13.668,13.767,2035984,0
2003-01-31,13.668,14.214,13.668,14.031,1190640,0
2003-02-03,14.031,14.258,13.959,14.24,1087251,0
2003-02-04,14.112,14.214,13.876,14.196,1293153,0
2003-02-05,14.361,14.786,13.895,14.233,1863668,0
2003-02-06,14.204,14.578,14.112,14.413,858517,0
2003-02-07,14.522,14.578,13.941,14.077,1046859,0
2003-02-10,14.059,14.394,13.985,14.214,923493,0
2003-02-11,14.578,15.216,14.522,15.196,4095458,0
2003-02-12,15.17,15.262,14.905,14.933,2324208,0
2003-02-13,14.961,15.033,14.624,14.687,1924912,0
2003-02-14,14.751,15.098,14.64,14.805,1615181,0
2003-02-18,14.988,15.224,14.923,15.179,1158153,0
2003-02-19,15.206,15.262,15.033,15.106,815711,0
2003-02-20,15.216,15.379,15.151,15.262,978152,0
2003-02-21,15.243,15.626,15.143,15.489,2025011,0
2003-02-24,15.416,15.534,15.324,15.389,2926333,0
2003-02-25,15.196,15.534,14.988,15.479,2830843,0
2003-02-26,15.489,15.607,15.307,15.343,2732501,0
2003-02-27,15.279,15.526,15.262,15.507,2354283,0
2003-02-28,15.526,15.843,15.425,15.571,3166697,0
2003-03-03,15.588,15.8,15.425,15.616,1451860,0
2003-03-04,15.517,15.734,15.489,15.553,1038298,0
2003-03-05,15.534,15.772,15.507,15.734,1566885,0
2003-03-06,15.635,15.824,15.507,15.597,1414764,0
2003-03-07,15.498,15.635,15.398,15.479,2286011,0
2003-03-10,15.379,15.444,15.17,15.243,2190303,0
2003-03-11,15.252,15.334,15.143,15.16,1856643,0
2003-03-12,15.098,15.288,14.933,15.224,2065620,0
2003-03-13,15.297,15.607,15.143,15.597,2874748,0
2003-03-14,15.607,15.88,15.47,15.824,2332550,0
2003-03-17,15.863,16.235,15.762,16.182,3216748,0
2003-03-18,16.046,16.318,15.889,16.217,3033672,0
2003-03-19,16.235,16.454,16.235,16.372,3758289,0
2003-03-20,16.255,16.947,16.235,16.9,3346261,0
2003-03-21,16.919,17.311,16.875,17.164,3782434,0
2003-03-24,16.983,16.983,16.41,16.5,3856191,0
2003-03-25,16.655,17.066,16.581,17.019,3891094,0
2003-03-26,17.037,17.12,16.82,16.938,2461843,0
2003-03-27,16.856,17.183,16.518,16.719,2685746,0
2003-03-28,16.709,16.837,16.5,16.82,2440549,0
2003-03-31,16.728,16.764,16.353,16.382,3247699,0
2003-04-01,16.664,16.692,16.154,16.19,3270089,0
2003-04-02,16.127,16.382,16.127,16.235,5732151,0
2003-04-03,16.353,16.391,15.944,16.063,3464424,0
2003-04-04,16.054,16.391,16.036,16.273,2628111,0
2003-04-07,16.627,16.82,16.255,16.263,3163606,0
2003-04-08,16.445,16.445,16.027,16.245,3349712,0
2003-04-09,16.235,16.509,16.027,16.063,3397680,0
2003-04-10,15.716,15.889,15.389,15.808,5306365,0
2003-04-11,15.843,15.909,15.324,15.425,3066220,0
2003-04-14,15.425,15.534,15.196,15.489,4629486,0
2003-04-15,15.47,16.209,15.425,16.209,2092074,0
2003-04-16,16.235,16.255,15.791,15.899,2016707,0
2003-04-17,15.909,16.336,15.889,16.309,2247256,0
2003-04-21,16.3,16.3,16.072,16.164,1111710,0
2003-04-22,16.263,16.4,16.027,16.199,1543416,0
2003-04-23,16.263,16.382,16.063,16.318,1089155,0
2003-04-24,16.217,16.4,16.054,16.363,1394509,0
2003-04-25,16.336,16.4,16.054,16.072,1352992,0
2003-04-28,16.136,16.791,16.127,16.764,1999078,0
2003-04-29,16.683,17.229,16.564,16.709,1956294,0
2003-04-30,16.673,16.764,16.445,16.564,1269344,0
2003-05-01,16.564,16.719,16.217,16.564,1173024,0
2003-05-02,16.61,16.664,16.391,16.546,2069806,0
2003-05-05,16.627,16.811,16.564,16.627,1484478,0
2003-05-06,16.709,16.964,16.709,16.909,2922324,0
2003-05-07,16.909,17.002,16.61,16.673,2172810,0
2003-05-08,15.944,16.072,15.489,15.534,4787616,0
2003-05-09,15.597,15.781,15.489,15.762,2915149,0
2003-05-12,15.753,15.8,15.507,15.644,2866848,0
2003-05-13,15.654,15.671,15.042,15.16,4378977,0
2003-05-14,15.216,15.262,14.687,14.706,3222146,0
2003-05-15,14.768,15.324,14.768,15.098,3212854,0
2003-05-16,15.079,15.079,14.404,14.743,4777231,0
2003-05-19,14.624,14.715,14.442,14.45,3303897,0
2003-05-20,14.45,14.687,14.013,14.248,4329898,0
2003-05-21,14.64,15.133,14.578,15.033,5717104,0
2003-05-22,15.024,15.262,14.805,15.033,3869621,0
2003-05-23,15.033,15.297,14.97,15.17,1655304,0
2003-05-27,14.997,15.588,14.988,15.571,2483512,0
2003-05-28,15.654,15.654,15.243,15.406,1949985,0
2003-05-29,15.489,15.507,15.307,15.361,1647804,0
2003-05-30,15.389,15.944,15.07,15.944,4538239,0
2003-06-02,15.944,16.108,15.818,15.889,4107071,0
2003-06-03,15.953,15.961,15.571,15.698,1467477,0
2003-06-04,15.69,16.046,15.616,15.98,1717564,0
2003-06-05,15.808,15.853,15.507,15.716,1614705,0
2003-06-06,15.8,15.843,15.196,15.216,1986942,0
2003-06-09,15.216,15.406,15.143,15.17,1350385,0
2003-06-10,15.279,15.616,15.216,15.507,1060849,0
2003-06-11,15.534,15.706,15.143,15.243,2510842,0
2003-06-12,15.389,15.389,15.033,15.243,1202805,0
2003-06-13,15.151,15.307,14.905,15.033,1581446,0
2003-06-16,14.997,15.626,14.997,15.626,1465379,0
2003-06-17,15.698,15.762,14.843,15.279,3973462,0
2003-06-18,15.079,15.243,14.895,14.988,2339141,0
2003-06-19,14.98,15.133,14.805,15.014,2068978,0
2003-06-20,15.196,15.262,14.923,14.933,2075943,0
2003-06-23,14.923,15.224,14.895,15.014,2605626,0
2003-06-24,14.988,15.06,14.87,14.887,2343046,0
2003-06-25,14.852,15.033,14.624,14.759,1621830,0
2003-06-26,15.143,15.224,15.143,15.143,1394638,0
2003-06-27,15.126,15.562,14.988,15.434,2630638,0
2003-06-30,15.47,16.007,15.434,15.698,2677570,0
2003-07-01,15.698,15.8,15.307,15.635,1903926,0
2003-07-02,15.626,15.99,15.543,15.899,1163390,0
2003-07-03,15.88,16.027,15.8,15.818,797390,0
2003-07-07,15.944,16.353,15.762,16.327,1922719,0
2003-07-08,16.318,17.027,16.273,16.875,2663531,0
2003-07-09,16.856,16.856,16.591,16.791,803648,0
2003-07-10,16.728,16.728,16.437,16.61,1277966,0
2003-07-11,16.581,16.938,16.537,16.719,822529,0
2003-07-14,16.891,17.011,16.646,16.692,1184009,0
2003-07-15,16.646,16.875,16.5,16.564,1470261,0
2003-07-16,16.692,16.728,16.509,16.673,1498263,0
2003-07-17,16.546,16.646,16.173,16.235,1223109,0
2003-07-18,16.382,16.61,16,16.418,1082958,0
2003-07-21,16.382,16.61,15.98,16.454,1584775,0
2003-07-22,16.491,16.683,16.226,16.336,1025390,0
2003-07-23,16.418,16.581,16,16.564,1290579,0
2003-07-24,16.683,16.9,16.627,16.692,1111931,0
2003-07-25,16.646,16.909,16.564,16.837,1087713,0
2003-07-28,16.353,16.581,16.036,16.19,3808796,0
2003-07-29,16.19,16.41,15.961,16.235,2829561,0
2003-07-30,16.136,16.136,15.006,15.033,7552307,0
2003-07-31,15.307,15.671,15.179,15.416,6291123,0
2003-08-01,15.343,15.425,15.143,15.361,2397945,0
2003-08-04,15.753,15.927,15.361,15.726,3875752,0
2003-08-05,15.818,16.764,15.781,16.655,6079826,0
2003-08-06,16.581,16.581,15.918,16.235,2346433,0
2003-08-07,16.235,16.291,15.927,16.108,1363583,0
2003-08-08,16.154,16.273,15.99,16.217,1303675,0
2003-08-11,16.255,16.591,16.199,16.528,1867018,0
2003-08-12,16.61,16.919,16.528,16.9,1315729,0
2003-08-13,16.9,16.919,16.573,16.755,1267635,0
2003-08-14,16.801,17.093,16.627,16.956,1273888,0
2003-08-15,16.938,17.084,16.811,17.037,498801,0
2003-08-18,17.066,17.229,17.037,17.229,1192464,0
2003-08-19,17.211,17.265,16.964,17.111,1430857,0
2003-08-20,17.101,17.238,16.973,17.066,1169683,0
2003-08-21,17.164,17.366,16.964,17.265,1521670,0
2003-08-22,17.311,17.42,17.146,17.248,1382953,0
2003-08-25,17.248,17.393,17.047,17.13,882547,0
2003-08-26,17.12,17.183,16.747,17.13,1501536,0
2003-08-27,17.093,17.229,16.82,16.947,1158936,0
2003-08-28,16.956,17.211,16.747,17.164,1334632,0
2003-08-29,17.084,17.211,16.919,17.146,869517,0
2003-09-02,17.202,17.366,17.019,17.311,1237172,0
2003-09-03,17.42,17.621,17.393,17.457,2007159,0
2003-09-04,17.457,17.457,17.156,17.311,1222075,0
2003-09-05,17.265,17.311,17.12,17.183,1188141,0
2003-09-08,17.146,17.411,17.146,17.265,959773,0
2003-09-09,17.248,17.374,17.047,17.066,954457,0
2003-09-10,17.047,17.066,16.601,16.646,1907707,0
2003-09-11,16.673,16.837,16.445,16.581,1952563,0
2003-09-12,16.581,16.692,16.318,16.692,1808527,0
2003-09-15,16.709,17.002,16.664,16.9,1311464,0
2003-09-16,16.9,17.438,16.9,17.42,1387745,0
2003-09-17,17.411,17.476,17.211,17.221,2005004,0
2003-09-18,17.293,17.894,17.238,17.766,1616648,0
2003-09-19,16.636,16.837,15.571,16.464,16908069,0
2003-09-22,16.3,16.4,16.046,16.245,3382970,0
2003-09-23,16.263,16.664,16.007,16.564,2067682,0
2003-09-24,16.363,16.664,16.226,16.391,3918655,0
2003-09-25,16.4,16.5,15.98,16.036,1961709,0
2003-09-26,15.944,16.245,15.517,15.626,2151844,0
2003-09-29,15.944,16.108,15.489,16.072,1514827,0
2003-09-30,15.99,16.108,15.663,15.671,2279926,0
2003-10-01,15.772,16.118,15.597,16.054,1460436,0
2003-10-02,16.089,16.108,15.716,15.808,1806405,0
2003-10-03,15.944,16.089,15.818,16.08,1395943,0
2003-10-06,16.08,16.363,16.027,16.089,1027506,0
2003-10-07,16.007,16.4,15.909,16.318,1884082,0
2003-10-08,16.418,16.509,16.263,16.509,1419151,0
2003-10-09,16.627,16.856,16.454,16.564,2048292,0
2003-10-10,16.627,16.627,16.273,16.382,1308532,0
2003-10-13,16.509,16.811,16.483,16.673,1123223,0
2003-10-14,16.728,17.002,16.692,16.938,1300932,0
2003-10-15,16.919,17.027,16.336,16.491,1531980,0
2003-10-16,16.491,17.084,16.491,16.993,2625971,0
2003-10-17,16.993,17.138,16.61,16.856,1755688,0
2003-10-20,16.856,17.019,16.61,16.856,1411100,0
2003-10-21,16.856,17.037,16.627,16.782,1133531,0
2003-10-22,16.636,16.9,16.581,16.755,1796371,0
2003-10-23,16.782,16.964,16.618,16.791,2195331,0
2003-10-24,16.673,17.211,16.581,17.211,1874832,0
2003-10-27,17.174,17.594,17.174,17.493,3085588,0
2003-10-28,17.339,17.548,17.12,17.52,2649873,0
2003-10-29,17.384,17.539,17.174,17.329,2308173,0
2003-10-30,17.493,17.584,17.248,17.283,1226118,0
2003-10-31,17.329,17.502,17.101,17.101,1606124,0
2003-11-03,17.183,17.42,17.12,17.229,1950563,0
2003-11-04,17.12,18.45,17.084,18.059,5329732,0
2003-11-05,18.059,18.276,17.867,18.104,2243678,0
2003-11-06,18.104,18.349,18.012,18.305,1569108,0
2003-11-07,18.386,18.505,18.222,18.314,1357884,0
2003-11-10,18.476,18.595,18.222,18.349,1932843,0
2003-11-11,18.349,18.541,17.931,18.076,2343429,0
2003-11-12,18.094,18.331,17.985,18.295,1982921,0
2003-11-13,18.295,18.45,18.031,18.132,1473237,0
2003-11-14,18.068,18.314,17.584,17.621,1824506,0
2003-11-17,17.574,17.675,17.183,17.476,1955630,0
2003-11-18,17.539,17.539,17.002,17.037,1902816,0
2003-11-19,16.964,17.283,16.883,17.174,1458703,0
2003-11-20,16.9,17.476,16.9,17.164,2116992,0
2003-11-21,17.084,17.311,16.919,17.211,1783944,0
2003-11-24,17.265,17.849,17.211,17.849,1446663,0
2003-11-25,17.867,17.931,17.63,17.875,1514821,0
2003-11-26,17.975,17.994,17.52,17.867,763116,0
2003-11-28,17.685,17.958,17.557,17.812,500153,0
2003-12-01,17.812,18.149,17.657,17.958,1066751,0
2003-12-02,17.968,18.012,17.657,17.758,1134538,0
2003-12-03,17.766,18.286,17.766,17.948,1606135,0
2003-12-04,17.885,17.958,17.584,17.721,1555027,0
2003-12-05,17.941,17.941,17.311,17.393,2240214,0
2003-12-08,17.311,17.667,17.311,17.42,1649040,0
2003-12-09,17.457,17.638,17.193,17.202,1454265,0
2003-12-10,17.293,17.348,17.084,17.311,1385030,0
2003-12-11,17.229,17.748,17.202,17.438,1659571,0
2003-12-12,17.457,17.539,17.221,17.411,901717,0
2003-12-15,17.638,17.766,17.047,17.13,1400961,0
2003-12-16,17.074,17.293,16.983,17.202,889304,0
2003-12-17,17.164,17.265,16.875,17.066,1399085,0
2003-12-18,16.973,17.265,16.856,17.156,1173784,0
2003-12-19,17.202,17.329,16.773,16.983,1704043,0
2003-12-22,17.066,17.193,16.9,17.138,773422,0
2003-12-23,17.146,17.202,16.856,17.146,1117828,0
2003-12-24,17.066,17.146,16.973,17.084,552183,0
2003-12-26,17.084,17.357,17.027,17.265,525996,0
2003-12-29,17.32,17.621,17.274,17.612,1214707,0
2003-12-30,17.493,17.603,17.13,17.248,1519827,0
2003-12-31,17.248,17.248,17.084,17.156,1107385,0
2004-01-02,17.202,17.42,16.938,16.947,1590235,0
2004-01-05,17.074,17.466,16.82,17.466,1835531,0
2004-01-06,17.357,17.402,17.156,17.357,1210465,0
2004-01-07,17.183,17.374,16.973,17.229,1240344,0
2004-01-08,17.411,17.584,17.002,17.138,969793,0
2004-01-09,16.773,17.329,16.773,16.964,1435948,0
2004-01-12,17.002,17.329,16.956,17.265,1113204,0
2004-01-13,17.265,17.366,16.856,17.084,1076770,0
2004-01-14,17.13,17.603,17.084,17.438,1719839,0
2004-01-15,17.438,17.539,17.084,17.13,1298744,0
2004-01-16,17.146,17.539,17.146,17.493,956586,0
2004-01-20,17.511,17.667,17.402,17.557,933891,0
2004-01-21,17.493,17.903,17.476,17.875,1177383,0
2004-01-22,17.84,17.849,17.438,17.476,1542502,0
2004-01-23,17.43,17.667,17.393,17.548,855742,0
2004-01-26,17.548,17.567,17.374,17.447,1329123,0
2004-01-27,17.502,17.567,17.12,17.248,1036258,0
2004-01-28,17.339,17.52,17.101,17.146,1197500,0
2004-01-29,17.193,17.438,17.084,17.311,899600,0
2004-01-30,17.329,17.339,16.983,17.037,813513,0
2004-02-02,17.019,17.42,16.983,17.211,1440544,0
2004-02-03,17.265,17.457,17.084,17.265,1040133,0
2004-02-04,17.265,17.329,16.782,16.964,1789367,0
2004-02-05,16.929,17.229,16.909,17.101,2258081,0
2004-02-06,17.539,18.222,17.457,18.178,2716731,0
2004-02-09,18.085,18.276,17.931,18.249,1279597,0
2004-02-10,17.867,18.678,17.584,18.515,2445832,0
2004-02-11,18.541,18.541,17.638,18.139,2732351,0
2004-02-12,18.085,18.241,17.922,18.104,970937,0
2004-02-13,17.994,18.241,17.766,17.894,1637881,0
2004-02-17,18.021,18.178,17.831,17.894,1010776,0
2004-02-18,17.857,17.894,17.493,17.594,1434447,0
2004-02-19,17.721,17.721,17.311,17.339,1693644,0
2004-02-20,17.339,17.557,17.293,17.393,1260045,0
2004-02-23,17.329,17.493,17.084,17.202,1463076,0
2004-02-24,17.238,17.502,17.084,17.202,1557090,0
2004-02-25,17.202,17.493,17.164,17.374,892941,0
2004-02-26,17.411,17.493,17.202,17.457,776960,0
2004-02-27,17.438,17.612,17.229,17.53,1357426,0
2004-03-01,17.402,17.485,17.138,17.329,1325906,0
2004-03-02,17.293,17.849,17.265,17.52,2433725,0
2004-03-03,17.393,17.476,17.238,17.293,1131796,0
2004-03-04,17.248,17.438,17.084,17.438,1282396,0
2004-03-05,17.311,17.766,17.193,17.603,1453028,0
2004-03-08,17.539,17.667,17.12,17.274,1472136,0
2004-03-09,17.265,17.265,16.938,17.002,1407143,0
2004-03-10,17.002,17.037,16.445,16.445,2314308,0
2004-03-11,16.336,16.747,16.263,16.483,2071122,0
2004-03-12,16.5,16.837,16.445,16.738,1144229,0
2004-03-15,16.61,16.692,16.291,16.291,1251869,0
2004-03-16,16.4,16.692,16.391,16.528,1713448,0
2004-03-17,16.618,17.183,16.509,16.983,1589207,0
2004-03-18,16.973,17.037,16.82,16.856,1228890,0
2004-03-19,16.82,16.983,16.509,16.518,1197119,0
2004-03-22,16.673,17.084,16.627,16.692,1781919,0
2004-03-23,16.437,16.983,16.437,16.646,1357144,0
2004-03-24,16.581,16.909,16.5,16.811,1653431,0
2004-03-25,16.875,17.221,16.856,17.202,1314203,0
2004-03-26,17.211,17.539,17.138,17.393,1378890,0
2004-03-29,17.42,18.212,17.42,17.922,2214170,0
2004-03-30,17.894,18.031,17.748,17.994,1459078,0
2004-03-31,17.948,18.094,17.748,17.931,1048651,0
2004-04-01,18.112,18.222,17.941,18.076,1428347,0
2004-04-02,18.267,18.604,18.132,18.45,1217108,0
2004-04-05,18.359,18.614,18.241,18.614,1400324,0
2004-04-06,18.433,18.823,18.378,18.796,2176159,0
2004-04-07,18.741,18.941,18.531,18.888,1665674,0
2004-04-08,18.76,19.024,18.76,18.95,1791514,0
2004-04-12,18.979,19.134,18.924,18.998,1020512,0
2004-04-13,19.097,19.205,18.678,18.696,1337298,0
2004-04-14,18.696,18.842,18.305,18.505,2036041,0
2004-04-15,18.56,18.888,18.45,18.787,1518323,0
2004-04-16,18.724,18.988,18.678,18.779,1109834,0
2004-04-19,18.769,18.842,18.541,18.642,1173736,0
2004-04-20,18.724,19.087,18.642,18.714,1152045,0
2004-04-21,18.678,18.724,18.433,18.633,1289343,0
2004-04-22,18.515,18.888,18.394,18.805,1335948,0
2004-04-23,18.805,18.805,18.394,18.705,1145072,0
2004-04-26,18.595,18.915,18.55,18.642,810623,0
2004-04-27,18.724,19.178,18.714,18.851,1107766,0
2004-04-28,18.988,19.024,18.531,18.55,1318406,0
2004-04-29,18.659,18.906,18.259,18.404,1181020,0
2004-04-30,18.349,18.751,18.295,18.323,1487290,0
2004-05-03,18.339,18.842,18.241,18.779,1829836,0
2004-05-04,18.614,18.906,18.468,18.696,1325653,0
2004-05-05,18.724,19.224,18.468,19.005,1591326,0
2004-05-06,19.451,19.99,19.406,19.798,5897816,0
2004-05-07,19.616,20.254,19.461,19.562,3362285,0
2004-05-10,19.196,19.626,19.178,19.543,2409815,0
2004-05-11,19.588,19.753,19.489,19.635,1864876,0
2004-05-12,19.57,19.753,19.489,19.671,2204324,0
2004-05-13,19.68,20.017,19.626,19.926,1168629,0
2004-05-14,19.863,19.945,19.588,19.671,1671474,0
2004-05-17,19.626,19.698,19.342,19.498,1208521,0
2004-05-18,19.607,19.88,19.381,19.853,1155349,0
2004-05-19,19.99,20.089,19.817,19.88,3201122,0
2004-05-20,19.908,20.017,19.753,19.843,1199774,0
2004-05-21,19.935,20.081,19.834,20.063,1281752,0
2004-05-24,20.108,20.108,19.898,20.026,1114315,0
2004-05-25,20.089,20.811,19.952,20.782,2213690,0
2004-05-26,20.646,20.863,20.536,20.863,1051317,0
2004-05-27,20.828,20.955,20.654,20.846,1035474,0
2004-05-28,20.892,20.909,20.628,20.7,952861,0
2004-06-01,20.7,21.375,20.664,21.357,2176790,0
2004-06-02,21.392,21.538,21.175,21.302,1513105,0
2004-06-03,21.21,21.302,20.992,21,1035599,0
2004-06-04,21.165,21.293,20.955,21.165,1191052,0
2004-06-07,21.302,21.64,21.229,21.575,1374579,0
2004-06-08,21.528,21.721,21.448,21.684,1056349,0
2004-06-09,21.674,21.674,21.367,21.367,1028670,0
2004-06-10,20.992,21.328,20.901,21.229,1400658,0
2004-06-14,21.147,21.229,20.811,21.038,1187586,0
2004-06-15,21.367,21.911,21.265,21.783,2024390,0
2004-06-16,21.821,21.821,21.584,21.739,807522,0
2004-06-17,21.948,21.967,21.455,21.768,1228472,0
2004-06-18,21.656,22.158,21.484,21.948,1446838,0
2004-06-21,21.475,21.721,21.411,21.52,1098217,0
2004-06-22,21.43,21.622,21.328,21.593,1524809,0
2004-06-23,21.367,21.911,21.367,21.911,1216517,0
2004-06-24,21.904,21.904,21.575,21.665,892186,0
2004-06-25,21.702,22.26,21.622,22.26,3284035,0
2004-06-28,22.241,22.55,22.047,22.167,1818782,0
2004-06-29,22.113,22.321,22.075,22.241,1636854,0
2004-06-30,22.231,22.505,22.132,22.505,1764192,0
2004-07-01,22.486,22.514,21.911,22.075,1353685,0
2004-07-02,22.047,22.222,21.721,21.886,1277257,0
2004-07-06,21.896,22.141,21.674,21.674,1319040,0
2004-07-07,21.739,22.304,21.674,22.277,2018215,0
2004-07-08,22.176,22.368,21.967,21.995,1805333,0
2004-07-09,22.004,22.321,21.867,22.26,1338837,0
2004-07-12,22.158,22.387,21.986,22.339,1627105,0
2004-07-13,22.321,22.387,22.167,22.241,988216,0
2004-07-14,22.167,22.467,22.141,22.431,2089617,0
2004-07-15,22.431,23.333,22.158,22.96,3128597,0
2004-07-16,23.051,23.124,22.568,22.568,1828531,0
2004-07-19,22.678,22.797,22.313,22.486,1411750,0
2004-07-20,22.486,22.779,22.476,22.723,1871708,0
2004-07-21,22.705,22.723,21.52,21.52,3046479,0
2004-07-22,21.512,21.602,20.873,21.137,3018159,0
2004-07-23,21.046,21.338,21,21.066,1223677,0
2004-07-26,21.184,21.392,20.955,21.066,1173766,0
2004-07-27,21.165,21.357,20.863,20.974,1816073,0
2004-07-28,20.992,21.066,20.564,20.974,1692797,0
2004-07-29,21.066,21.455,20.811,21.367,2355521,0
2004-07-30,21.43,21.438,21.038,21.137,1372648,0
2004-08-02,21.184,21.538,20.955,21.52,2286883,0
2004-08-03,22.057,22.632,21.821,21.896,2572848,0
2004-08-04,21.849,22.222,21.768,21.948,1977648,0
2004-08-05,21.867,21.986,21.42,21.684,1842072,0
2004-08-06,21.64,21.702,20.855,20.863,2191495,0
2004-08-09,20.955,21.137,20.801,21.046,1418155,0
2004-08-10,21.119,21.712,21.101,21.712,1576345,0
2004-08-11,21.64,21.867,21.283,21.665,1179523,0
2004-08-12,21.538,21.674,21.248,21.302,1063749,0
2004-08-13,21.32,21.512,20.964,21.083,850270,0
2004-08-16,21.184,21.656,21.165,21.593,993476,0
2004-08-17,21.52,21.721,21.392,21.575,836968,0
2004-08-18,21.631,22.176,21.438,22.141,1302021,0
2004-08-19,22.047,22.176,21.64,21.967,932282,0
2004-08-20,21.976,22.094,21.783,22.031,1009742,0
2004-08-23,22.013,22.406,21.967,22.132,1436874,0
2004-08-24,22.202,22.486,22.158,22.406,1408714,0
2004-08-25,22.486,22.514,22.176,22.387,1004351,0
2004-08-26,22.368,22.505,22.202,22.321,1316563,0
2004-08-27,22.313,22.339,22.194,22.241,592623,0
2004-08-30,22.269,22.321,22.104,22.167,1483146,0
2004-08-31,22.304,22.321,21.986,22.222,1610612,0
2004-09-01,22.212,22.457,22.004,22.368,1300101,0
2004-09-02,22.368,22.779,22.321,22.741,954093,0
2004-09-03,22.731,22.759,22.26,22.368,803984,0
2004-09-07,22.339,22.797,22.33,22.731,1165040,0
2004-09-08,22.651,22.924,22.568,22.779,1120173,0
2004-09-09,22.915,23.097,22.651,22.779,1375313,0
2004-09-10,22.731,22.797,22.568,22.669,776976,0
2004-09-13,22.759,22.867,22.576,22.823,1002960,0
2004-09-14,22.723,22.906,22.696,22.859,1128562,0
2004-09-15,22.797,22.986,22.779,22.877,2229151,0
2004-09-16,22.877,22.951,22.787,22.887,1556583,0
2004-09-17,22.943,23.251,22.906,23.198,3171376,0
2004-09-20,23.241,23.479,22.915,23.179,1125883,0
2004-09-21,23.151,23.58,23.142,23.535,775948,0
2004-09-22,23.506,23.525,22.723,22.823,1212868,0
2004-09-23,22.859,22.96,22.678,22.759,1151014,0
2004-09-24,22.731,23.444,22.731,23.406,1164267,0
2004-09-27,23.316,23.378,22.896,23.051,1445493,0
2004-09-28,23.071,23.77,23.071,23.706,1470588,0
2004-09-29,23.626,24.299,23.424,23.562,2719297,0
2004-09-30,23.542,23.643,23.024,23.552,2186532,0
2004-10-01,23.816,24.244,23.525,24.126,1931270,0
2004-10-04,24.079,24.199,23.952,24.126,1471675,0
2004-10-05,24.18,24.973,24.117,24.892,2239068,0
2004-10-06,24.782,25.328,24.763,24.973,1659809,0
2004-10-07,24.883,24.964,24.472,24.537,1150489,0
2004-10-08,24.537,24.682,24.353,24.418,1379079,0
2004-10-11,24.418,24.581,24.291,24.453,916562,0
2004-10-12,24.453,24.563,23.916,24.5,1561978,0
2004-10-13,24.563,24.627,23.808,23.916,1520120,0
2004-10-14,23.899,24.581,23.899,24.353,1666013,0
2004-10-15,24.291,24.947,24.291,24.827,1395307,0
2004-10-18,24.9,25.011,24.619,24.927,1570295,0
2004-10-19,24.927,25.055,24.655,24.746,1603701,0
2004-10-20,24.719,25.182,24.636,25.156,2150021,0
2004-10-21,25.165,25.738,25.137,25.619,2604964,0
2004-10-22,25.72,26.212,25.658,25.738,2812346,0
2004-10-25,25.848,25.903,25.593,25.785,1459929,0
2004-10-26,25.856,26.258,25.539,26.23,1614982,0
2004-10-27,26.323,26.404,25.619,26.203,2316257,0
2004-10-28,25.993,26.149,25.547,25.966,1679320,0
2004-10-29,26.067,26.112,25.556,26.012,3137015,0
2004-11-01,26.149,26.604,25.785,26.295,2426307,0
2004-11-02,23.899,24.145,21.829,23.097,19623024,0
2004-11-03,23.415,24.672,23.279,24.555,8428591,0
2004-11-04,24.59,24.937,24.189,24.563,4213752,0
2004-11-05,24.599,24.874,24.353,24.555,2421857,0
2004-11-08,24.599,24.636,24.226,24.4,2483713,0
2004-11-09,24.41,24.509,24.18,24.445,1876737,0
2004-11-10,24.308,24.427,24.098,24.308,1624604,0
2004-11-11,24.299,24.682,24.244,24.636,1642525,0
2004-11-12,23.233,23.606,22.431,23.333,7028123,0
2004-11-15,22.823,23.151,22.277,23.124,3429475,0
2004-11-16,23.124,23.124,22.731,22.823,2200335,0
2004-11-17,23.005,23.633,22.96,23.388,3082120,0
2004-11-18,23.369,23.479,23.087,23.388,1297843,0
2004-11-19,23.424,23.562,22.96,23.161,1467934,0
2004-11-22,23.132,23.861,23.132,23.852,1648472,0
2004-11-23,23.908,24.145,23.588,24.117,1686840,0
2004-11-24,24.145,24.619,24.126,24.472,1522244,0
2004-11-26,24.5,24.563,24.282,24.372,492796,0
2004-11-29,24.418,24.555,23.944,24.254,1485818,0
2004-11-30,24.235,24.335,23.662,24.263,1946211,0
2004-12-01,24.335,25.037,24.308,24.955,2365074,0
2004-12-02,24.874,24.892,24.308,24.636,1597399,0
2004-12-03,24.555,24.7,24.308,24.563,952071,0
2004-12-06,24.537,24.664,24.172,24.189,1403168,0
2004-12-07,24.163,24.7,23.816,23.816,1368194,0
2004-12-08,23.78,24.81,23.78,24.709,1871825,0
2004-12-09,24.619,24.856,24.145,24.737,1386155,0
2004-12-10,24.655,24.727,24.163,24.308,1032596,0
2004-12-13,24.5,24.892,24.291,24.892,1063818,0
2004-12-14,24.719,24.9,24.509,24.782,1100943,0
2004-12-15,24.763,24.827,24.117,24.391,1326681,0
2004-12-16,24.436,24.537,23.961,24.172,1110351,0
2004-12-17,24.418,24.436,24.079,24.145,1313780,0
2004-12-20,24.326,24.672,24.044,24.636,1468031,0
2004-12-21,24.545,24.892,24.537,24.864,1167443,0
2004-12-22,24.892,24.993,24.555,24.756,928541,0
2004-12-23,24.791,25.611,24.599,25.511,1738040,0
2004-12-27,25.53,25.684,25.091,25.201,1688213,0
2004-12-28,25.347,25.993,25.283,25.848,1349468,0
2004-12-29,25.966,25.966,25.674,25.821,743094,0
2004-12-30,25.839,25.839,25.22,25.365,918522,0
2004-12-31,25.429,25.658,25.265,25.456,717126,0
2005-01-03,25.53,25.757,24.846,24.983,1328998,0
2005-01-04,25.101,25.274,24.391,24.563,1357966,0
2005-01-05,24.719,25.429,24.5,25.347,2227374,0
2005-01-06,25.347,25.821,25.283,25.465,1668989,0
2005-01-07,25.72,26.049,25.583,25.72,2590017,0
2005-01-10,25.639,26.314,25.629,26.077,1908123,0
2005-01-11,25.922,26.186,25.856,26.021,1453584,0
2005-01-12,25.738,25.829,25.055,25.3,2208737,0
2005-01-13,25.384,25.384,24.737,24.782,1612339,0
2005-01-14,24.709,25.3,24.709,25.13,1443665,0
2005-01-18,25.156,25.821,24.947,25.693,1310287,0
2005-01-19,25.639,25.71,25.019,25.055,1311877,0
2005-01-20,25.074,25.648,24.909,25.111,1352697,0
2005-01-21,25.074,25.338,24.756,24.791,1487436,0
2005-01-24,24.763,25.3,24.763,24.909,1299269,0
2005-01-25,25.037,25.502,24.874,25.111,1196852,0
2005-01-26,25.283,25.693,25.083,25.619,1147116,0
2005-01-27,25.574,25.785,25.328,25.72,1309895,0
2005-01-28,25.821,25.903,25.31,25.593,1818981,0
2005-01-31,25.639,25.922,25.283,25.574,1579899,0
2005-02-01,25.475,25.839,25.475,25.693,1618191,0
2005-02-02,25.693,25.957,25.411,25.639,1390580,0
2005-02-03,25.639,25.856,25.42,25.484,1004817,0
2005-02-04,25.447,25.922,25.429,25.658,1686788,0
2005-02-07,25.72,25.913,25.492,25.492,997380,0
2005-02-08,25.611,25.619,25.21,25.465,1414063,0
2005-02-09,25.411,25.456,24.737,24.836,1973849,0
2005-02-10,24.874,25.045,24.537,24.555,1334809,0
2005-02-11,24.555,25.611,24.555,25.347,1149613,0
2005-02-14,25.347,25.53,24.918,25.011,947479,0
2005-02-15,24.782,25.447,24.49,25.411,2138211,0
2005-02-16,25.3,25.492,24.955,25.411,1313849,0
2005-02-17,25.328,25.411,24.8,24.927,1315428,0
2005-02-18,24.955,25.192,24.846,25.055,956862,0
2005-02-22,24.892,25.265,24.472,24.545,1656381,0
2005-02-23,24.581,25.037,24.563,24.599,1315639,0
2005-02-24,24.555,25.055,24.509,24.827,1592545,0
2005-02-25,24.782,25.593,24.782,25.492,1442417,0
2005-02-28,25.593,25.839,25.137,25.283,1664535,0
2005-03-01,25.411,25.757,25.011,25.137,1636632,0
2005-03-02,25.028,26.277,25.028,25.848,2191888,0
2005-03-03,25.884,26.13,25.165,25.22,2323424,0
2005-03-04,25.447,25.674,25.283,25.365,1674061,0
2005-03-07,25.437,26.04,25.328,25.839,1667351,0
2005-03-08,25.884,26.058,25.619,25.802,1375699,0
2005-03-09,25.829,26.23,25.619,26.031,1646547,0
2005-03-10,25.948,26.031,25.465,25.639,1370289,0
2005-03-11,25.693,26.149,25.539,25.856,1279853,0
2005-03-14,25.866,26.13,25.802,25.984,1654902,0
2005-03-15,25.922,26.04,25.738,25.795,1530153,0
2005-03-16,25.648,25.693,25.192,25.283,1852749,0
2005-03-17,25.338,25.511,25.12,25.156,1261818,0
2005-03-18,25.165,25.21,24.581,24.709,2355457,0
2005-03-21,24.627,24.727,24.353,24.619,2016590,0
2005-03-22,24.709,24.927,24.372,24.462,2243299,0
2005-03-23,24.326,24.472,23.98,24.108,2044192,0
2005-03-24,24.098,24.335,23.916,24.163,1908342,0
2005-03-28,24.145,24.756,24.145,24.41,1561289,0
2005-03-29,24.482,24.937,23.961,24.308,1760495,0
2005-03-30,24.254,24.7,24.216,24.682,1114676,0
2005-03-31,24.746,24.746,24.254,24.391,1371097,0
2005-04-01,24.453,24.746,23.98,24.079,1920484,0
2005-04-04,24.018,24.727,24.018,24.573,2049620,0
2005-04-05,24.7,24.7,24.189,24.308,1332000,0
2005-04-06,24.244,24.563,24.036,24.036,1356201,0
2005-04-07,24.062,24.163,23.297,23.944,4333543,0
2005-04-08,23.77,23.899,23.087,23.297,2579945,0
2005-04-11,23.251,23.342,22.613,23.087,2653394,0
2005-04-12,23.097,23.753,22.96,23.542,1740759,0
2005-04-13,23.497,23.516,22.759,22.832,1474077,0
2005-04-14,22.806,23.014,22.423,22.467,2032527,0
2005-04-15,22.378,22.841,21.911,21.948,2678783,0
2005-04-18,21.904,22.321,21.702,22.158,1838237,0
2005-04-19,22.176,22.387,21.995,22.378,1780473,0
2005-04-20,22.387,22.486,21.967,22.057,1256016,0
2005-04-21,22.359,23.352,22.241,23.233,2838782,0
2005-04-22,23.279,23.369,22.368,22.586,2203428,0
2005-04-25,22.769,22.943,22.533,22.759,1042901,0
2005-04-26,22.759,22.759,22.047,22.176,1331011,0
2005-04-27,22.176,22.686,21.948,22.586,2099910,0
2005-04-28,22.368,22.731,22.269,22.269,1555389,0
2005-04-29,22.505,22.632,22.047,22.368,1976563,0
2005-05-02,22.431,22.696,22.212,22.423,1920880,0
2005-05-03,22.476,22.604,22.212,22.339,1495314,0
2005-05-04,22.496,22.505,22.113,22.277,3087766,0
2005-05-05,22.141,22.141,21.494,21.867,4668404,0
2005-05-06,22.047,22.339,21.886,22.194,3980014,0
2005-05-09,22.231,22.26,22.031,22.212,1807106,0
2005-05-10,21.976,22.123,21.575,21.739,1938373,0
2005-05-11,21.821,22.406,21.73,22.359,1831740,0
2005-05-12,22.321,22.349,21.622,21.783,1694519,0
2005-05-13,21.759,22.047,21.575,21.821,1592411,0
2005-05-16,21.929,22.269,21.821,21.986,1377292,0
2005-05-17,21.896,22.524,21.684,22.524,1399038,0
2005-05-18,22.613,23.142,22.486,23.097,1633107,0
2005-05-19,23.179,23.279,22.943,23.269,1500712,0
2005-05-20,23.161,23.552,23.104,23.415,1606429,0
2005-05-23,23.369,23.78,23.369,23.671,1536814,0
2005-05-24,23.706,23.98,23.333,23.843,1830844,0
2005-05-25,23.734,23.852,23.462,23.706,1027155,0
2005-05-26,23.689,23.98,23.671,23.816,1241643,0
2005-05-27,23.734,23.843,23.479,23.77,1067285,0
2005-05-31,23.606,23.643,23.142,23.223,2088052,0
2005-06-01,23.151,23.616,23.142,23.479,1590731,0
2005-06-02,23.316,23.689,23.297,23.597,1062417,0
2005-06-03,23.552,23.825,23.525,23.706,1888764,0
2005-06-06,23.871,23.98,23.671,23.834,1742922,0
2005-06-07,23.899,23.999,23.233,23.307,1694023,0
2005-06-08,23.251,23.333,22.678,22.759,1921438,0
2005-06-09,22.321,22.696,22.26,22.678,2449540,0
2005-06-10,22.779,22.797,22.321,22.613,1572309,0
2005-06-13,22.641,22.779,22.321,22.632,1676410,0
2005-06-14,22.696,22.759,22.304,22.423,1202731,0
2005-06-15,22.594,22.759,22.431,22.632,1274760,0
2005-06-16,22.641,22.995,22.55,22.96,926059,0
2005-06-17,23.179,23.406,22.915,23.279,2454721,0
2005-06-20,23.104,23.424,22.96,23.269,1242477,0
2005-06-21,23.216,23.462,23.087,23.279,1522393,0
2005-06-22,23.333,23.597,23.287,23.571,2024762,0
2005-06-23,23.342,23.525,23.198,23.26,5460387,0
2005-06-24,22.96,23.051,22.568,22.678,3182842,0
2005-06-27,22.568,22.696,22.212,22.457,2299511,0
2005-06-28,22.55,22.906,22.396,22.867,1343864,0
2005-06-29,22.859,23.216,22.678,22.924,1727509,0
2005-06-30,22.924,23.36,22.613,22.696,2535153,0
2005-07-01,22.779,23.051,22.533,22.877,2879456,0
2005-07-05,22.887,23.233,22.759,23.179,1787132,0
2005-07-06,23.189,23.424,22.924,23.169,1652712,0
2005-07-07,23.024,23.241,22.814,22.951,1549696,0
2005-07-08,22.96,23.398,22.686,23.269,2279636,0
2005-07-11,23.378,23.699,23.216,23.606,2201346,0
2005-07-12,23.525,23.816,23.297,23.753,1604982,0
2005-07-13,23.724,23.999,23.662,23.916,2198435,0
2005-07-14,23.825,24.372,23.816,24.353,2501421,0
2005-07-15,24.391,24.436,24.145,24.235,2436461,0
2005-07-18,24.098,24.263,23.852,23.935,2523883,0
2005-07-19,24.108,24.108,23.798,23.989,2022411,0
2005-07-20,23.98,25.074,23.926,24.937,3838186,0
2005-07-21,24.947,25.201,24.682,25.12,2682129,0
2005-07-22,25.055,25.3,25.011,25.201,1279313,0
2005-07-25,25.173,25.492,24.947,25.137,1990973,0
2005-07-26,25.101,25.22,24.846,25.011,1693108,0
2005-07-27,25.045,25.374,24.892,25.091,1542898,0
2005-07-28,25.074,25.228,24.947,25.156,1549095,0
2005-07-29,25.12,25.274,24.874,25.074,1556968,0
2005-08-01,25.091,25.192,24.827,24.955,1324256,0
2005-08-02,24.462,24.746,23.926,24.49,3414607,0
2005-08-03,24.308,24.782,24.117,24.555,1961894,0
2005-08-04,24.372,24.599,24.117,24.418,2342965,0
2005-08-05,24.462,24.619,24.308,24.482,1739237,0
2005-08-08,24.49,24.763,24.472,24.727,1728634,0
2005-08-09,24.827,25.12,24.737,24.8,1923698,0
2005-08-10,24.8,25.248,24.692,24.918,1545714,0
2005-08-11,24.973,25.347,24.918,24.964,1572647,0
2005-08-12,24.927,25.283,24.909,25.12,1876254,0
2005-08-15,25.011,25.12,24.791,25.011,968258,0
2005-08-16,25.055,25.055,24.453,24.5,1147286,0
2005-08-17,24.418,24.819,24.353,24.646,1020120,0
2005-08-18,24.537,24.909,24.381,24.864,1292153,0
2005-08-19,24.791,24.909,24.537,24.664,1161142,0
2005-08-22,24.646,25.12,24.581,25.101,1202954,0
2005-08-23,25.037,25.165,24.537,24.563,1974711,0
2005-08-24,24.537,25.13,24.418,24.682,1624759,0
2005-08-25,24.692,25.137,24.599,25.037,1165456,0
2005-08-26,24.973,25.011,24.509,24.563,1556660,0
2005-08-29,24.646,25.037,24.391,24.973,1415112,0
2005-08-30,24.947,25.055,24.599,24.973,1456445,0
2005-08-31,25.019,25.283,24.746,25.283,1803120,0
2005-09-01,25.3,25.475,25.037,25.137,1363112,0
2005-09-02,25.238,25.384,24.993,25.037,1161164,0
2005-09-06,25.055,25.365,24.892,25.037,1601108,0
2005-09-07,25.12,25.12,24.782,24.983,1118728,0
2005-09-08,24.819,24.892,24.41,24.537,1654481,0
2005-09-09,24.509,24.682,24.145,24.573,1479117,0
2005-09-12,24.537,25.101,24.462,24.927,1781662,0
2005-09-13,25.037,25.037,24.581,24.9,1412124,0
2005-09-14,25.137,25.328,24.874,25.055,1537682,0
2005-09-15,25.037,25.22,24.864,25.074,1684736,0
2005-09-16,25.011,25.265,24.864,25.137,2360015,0
2005-09-19,25.147,25.147,24.664,24.782,926483,0
2005-09-20,24.8,25.045,24.5,24.581,1209483,0
2005-09-21,24.436,24.983,24.235,24.599,1505869,0
2005-09-22,24.555,24.756,24.353,24.664,1507876,0
2005-09-23,24.636,24.836,24.4,24.727,799907,0
2005-09-26,24.874,25.091,24.727,24.955,1063046,0
2005-09-27,25.037,25.492,24.918,25.283,1367967,0
2005-09-28,25.283,25.492,25.055,25.393,745839,0
2005-09-29,25.437,25.875,25.074,25.776,1515396,0
2005-09-30,25.684,25.966,25.53,25.866,1402484,0
2005-10-03,25.894,26.186,25.866,26.093,1555245,0
2005-10-04,26.003,26.258,25.829,25.839,1146017,0
2005-10-05,25.821,25.903,25.265,25.283,1391983,0
2005-10-06,25.22,25.556,24.709,24.846,1914811,0
2005-10-07,24.864,25.411,24.664,25.265,1041390,0
2005-10-10,25.165,25.492,25.083,25.347,989786,0
2005-10-11,25.256,25.72,25.137,25.547,1519422,0
2005-10-12,25.593,25.948,24.983,25.437,1929734,0
2005-10-13,25.328,25.365,24.599,24.937,1714471,0
2005-10-14,25.001,25.074,24.672,25.055,1141466,0
2005-10-17,25.011,25.22,24.518,25.13,1329799,0
2005-10-18,25.137,25.137,24.664,24.746,933767,0
2005-10-19,24.619,25.137,24.49,25.137,1123514,0
2005-10-20,25.045,25.22,24.646,25.156,1889338,0
2005-10-21,25.182,25.931,25.055,25.839,2584315,0
2005-10-24,25.866,26.33,25.856,26.258,1793431,0
2005-10-25,26.13,26.604,26.077,26.604,1784384,0
2005-10-26,26.414,27.416,26.414,27.397,2847370,0
2005-10-27,27.251,27.378,26.769,26.849,1830983,0
2005-10-28,26.796,27.232,26.651,27.188,1897413,0
2005-10-31,27.188,27.642,27.17,27.642,1852743,0
2005-11-01,27.68,29.821,27.378,29.392,6381023,0
2005-11-02,29.176,30.313,29.166,30.149,4171211,0
2005-11-03,30.022,31.644,29.957,30.668,3875461,0
2005-11-04,30.768,30.795,30.212,30.423,2600272,0
2005-11-07,30.594,31.205,30.541,30.969,5602191,0
2005-11-08,30.886,31.406,30.867,31.223,3085619,0
2005-11-09,31.14,31.951,31.123,31.662,2089614,0
2005-11-10,31.662,31.917,31.451,31.808,3088893,0
2005-11-11,31.571,31.698,31.324,31.434,2716103,0
2005-11-14,31.297,31.406,31.188,31.406,1882264,0
2005-11-15,31.087,31.205,30.86,30.933,3243413,0
2005-11-16,30.933,31.586,30.867,31.315,1789150,0
2005-11-17,31.451,32.115,31.434,32.106,2162632,0
2005-11-18,32.389,32.874,32.181,32.262,4693934,0
2005-11-21,32.326,32.599,32.234,32.427,4930007,0
2005-11-22,32.344,33.137,32.234,33.035,3680176,0
2005-11-23,32.972,33.09,32.49,32.708,1747788,0
2005-11-25,32.654,32.819,32.499,32.717,527256,0
2005-11-28,32.899,32.937,32.445,32.545,2007689,0
2005-11-29,32.691,32.908,32.581,32.654,2086482,0
2005-11-30,32.599,32.79,32.225,32.344,1875711,0
2005-12-01,32.581,32.654,32.252,32.507,2065125,0
2005-12-02,32.409,32.517,32.252,32.49,1384731,0
2005-12-05,32.409,32.49,31.944,32.144,1597158,0
2005-12-06,31.899,33.035,31.841,32.445,2234908,0
2005-12-07,32.389,32.654,32.19,32.299,1140277,0
2005-12-08,32.252,32.527,31.644,31.733,1565673,0
2005-12-09,31.889,31.889,31.132,31.679,2213182,0
2005-12-12,31.644,31.733,30.996,31.35,1744751,0
2005-12-13,30.758,30.905,30.494,30.876,4080681,0
2005-12-14,30.933,31.196,30.876,31.132,2778088,0
2005-12-15,31.223,31.752,31.214,31.315,2064146,0
2005-12-16,31.278,31.605,30.933,30.942,2575668,0
2005-12-19,30.914,31.46,30.668,30.705,1059795,0
2005-12-20,30.705,30.951,30.313,30.568,997062,0
2005-12-21,30.64,31.808,30.622,31.46,1421023,0
2005-12-22,31.396,31.997,31.324,31.97,1240507,0
2005-12-23,31.88,32.262,31.534,31.662,960665,0
2005-12-27,31.781,31.889,30.996,31.042,984157,0
2005-12-28,31.013,31.087,30.768,30.951,1091784,0
2005-12-29,30.996,31.615,30.905,31.36,1625788,0
2005-12-30,31.205,31.332,30.731,30.758,1111858,0
2006-01-03,30.795,31.032,30.03,30.723,2531673,0
2006-01-04,30.867,31.205,30.758,31.042,2410372,0
2006-01-05,30.886,31.087,30.568,30.996,1560336,0
2006-01-06,31.023,31.123,30.568,30.832,1258113,0
2006-01-09,30.731,31.389,30.723,31.35,1393118,0
2006-01-10,31.179,31.179,30.768,31.032,1021363,0
2006-01-11,31.042,31.105,30.521,30.805,1037799,0
2006-01-12,30.741,30.832,30.084,30.168,1469151,0
2006-01-13,30.168,30.604,30.112,30.467,1143410,0
2006-01-17,30.295,30.541,29.985,30.239,1161288,0
2006-01-18,30.022,30.979,29.912,30.777,1803186,0
2006-01-19,30.786,31.507,30.723,31.196,1538213,0
2006-01-20,31.06,31.733,30.568,30.65,1534202,0
2006-01-23,30.65,30.841,30.112,30.33,1265664,0
2006-01-24,30.321,31.579,30.203,31.35,1858850,0
2006-01-25,31.297,31.516,30.64,30.959,1375263,0
2006-01-26,31.297,32.087,31.242,32.072,1427842,0
2006-01-27,32.072,33.129,31.908,32.499,1585435,0
2006-01-30,32.644,33.255,32.545,32.883,1453907,0
2006-01-31,32.954,33.5,32.318,33.5,1893703,0
2006-02-01,33.31,33.695,33.019,33.227,1356578,0
2006-02-02,33.209,34.058,33.173,33.373,2214206,0
2006-02-03,33.182,33.411,32.963,33.274,1925091,0
2006-02-06,33.166,33.628,32.947,33.601,1074553,0
2006-02-07,33.601,33.941,33.5,33.618,2194354,0
2006-02-08,33.823,34.147,33.383,33.873,1727536,0
2006-02-09,33.941,34.704,33.755,34.284,1729291,0
2006-02-10,34.221,34.567,33.601,34.513,1799310,0
2006-02-13,34.494,34.704,34.249,34.486,1379989,0
2006-02-14,34.704,35.506,33.775,34.986,3124649,0
2006-02-15,34.769,34.914,34.029,34.859,2729777,0
2006-02-16,35.005,35.26,34.085,34.567,2098147,0
2006-02-17,34.54,34.787,34.093,34.641,1528651,0
2006-02-21,34.759,35.168,34.486,34.584,1372935,0
2006-02-22,34.641,35.97,34.604,35.452,1855438,0
2006-02-23,35.378,35.587,35.094,35.206,1189397,0
2006-02-24,35.197,35.623,35.06,35.524,1649525,0
2006-02-27,35.57,35.769,35.442,35.688,1678150,0
2006-02-28,35.551,35.642,35.178,35.442,2411702,0
2006-03-01,35.486,36.208,35.388,36.063,1310898,0
2006-03-02,35.887,36.2,35.808,36.063,1408931,0
2006-03-03,35.808,36.725,35.478,36.088,1537625,0
2006-03-06,36.007,36.071,35.423,35.761,1194482,0
2006-03-07,35.651,35.688,35.232,35.452,1247294,0
2006-03-08,35.325,35.452,34.797,35.241,1635745,0
2006-03-09,35.359,36.135,35.094,35.998,1346174,0
2006-03-10,36.097,37.083,35.833,36.743,2182409,0
2006-03-13,36.82,37.201,36.743,37.145,1144277,0
2006-03-14,37.174,38.074,37.008,37.903,2564389,0
2006-03-15,38.084,38.484,37.702,37.993,1620347,0
2006-03-16,38.057,38.267,37.81,37.875,1230324,0
2006-03-17,37.856,38.039,37.673,37.748,1909101,0
2006-03-20,37.81,37.993,37.692,37.819,1130626,0
2006-03-21,37.819,38.258,37.537,37.793,1867162,0
2006-03-22,37.728,37.93,37.365,37.875,1597811,0
2006-03-23,37.72,37.72,37.127,37.391,2359392,0
2006-03-24,37.356,37.856,37.301,37.856,1594422,0
2006-03-27,37.728,38.176,37.428,37.766,1690370,0
2006-03-28,37.92,38.45,37.903,38.403,1886467,0
2006-03-29,38.54,39.741,38.284,39.652,3389570,0
2006-03-30,39.723,39.76,38.951,39.14,1970457,0
2006-03-31,39.214,39.442,39.031,39.359,1603251,0
2006-04-03,39.388,39.978,39.323,39.614,1678720,0
2006-04-04,39.714,40.071,39.633,39.978,1415982,0
2006-04-05,39.944,41.154,39.917,40.754,3288186,0
2006-04-06,40.854,41.711,40.635,41.428,4668932,0
2006-04-07,41.628,41.82,41.228,41.346,2083799,0
2006-04-10,41.381,41.456,41.017,41.238,1824087,0
2006-04-11,41.364,41.738,41.045,41.291,1809287,0
2006-04-12,41.201,41.584,41.073,41.5,978976,0
2006-04-13,41.329,42.093,40.763,41.966,2070530,0
2006-04-17,41.346,41.528,40.599,40.818,2402476,0
2006-04-18,40.917,41.473,40.69,41.391,2131620,0
2006-04-19,41.364,41.611,41.11,41.21,1839686,0
2006-04-20,41.11,41.693,40.982,41.329,1521124,0
2006-04-21,41.528,41.611,40.717,41.017,1565758,0
2006-04-24,41.21,41.703,40.982,41.272,1481780,0
2006-04-25,41.618,41.656,40.644,41.218,1945398,0
2006-04-26,40.927,41.356,40.69,40.727,1654102,0
2006-04-27,40.498,40.535,39.287,39.342,3816954,0
2006-04-28,39.132,39.132,38.549,38.995,3654686,0
2006-05-01,39.223,39.689,38.894,39.069,1784197,0
2006-05-02,39.168,39.97,39.096,39.869,1931854,0
2006-05-03,39.926,40.29,39.633,39.978,1268878,0
2006-05-04,44.644,48.015,44.426,47.286,11177186,0
2006-05-05,47.214,48.843,47.031,48.535,5958285,0
2006-05-08,48.306,49.654,47.833,49.145,3788238,0
2006-05-09,48.882,49.254,48.754,49.173,2329520,0
2006-05-10,48.971,49.182,48.424,48.908,2470938,0
2006-05-11,48.764,49.164,47.816,48.817,2765955,0
2006-05-12,48.315,48.627,46.84,46.931,2963649,0
2006-05-15,46.586,47.259,46.43,47.012,2247990,0
2006-05-16,46.968,47.25,46.392,47.158,2237010,0
2006-05-17,46.904,47.149,46.248,46.283,2951427,0
2006-05-18,46.283,46.922,46.01,46.057,2306764,0
2006-05-19,46.057,46.367,43.725,44.235,4859759,0
2006-05-22,43.707,45.146,43.413,44.88,4039111,0
2006-05-23,45.127,45.665,43.623,43.735,3436131,0
2006-05-24,43.843,45.1,43.778,44.307,3295181,0
2006-05-25,44.598,45.008,44.216,44.407,1766012,0
2006-05-26,44.662,44.927,44.033,44.927,1201780,0
2006-05-30,44.872,44.909,44.153,44.235,1844732,0
2006-05-31,44.398,44.99,44.117,44.853,2177175,0
2006-06-01,44.8,47.068,44.563,47.068,4415201,0
2006-06-02,47.149,47.87,46.731,46.94,2254827,0
2006-06-05,46.904,47.368,45.309,45.445,2353154,0
2006-06-06,45.445,45.573,43.962,45.074,2485710,0
2006-06-07,45.41,46.348,44.563,44.853,3040901,0
2006-06-08,44.69,44.946,42.093,43.094,4468197,0
2006-06-09,43.296,44.289,43.168,43.76,2054761,0
2006-06-12,44.006,44.143,42.394,42.394,1871758,0
2006-06-13,42.366,42.64,41.192,42.002,3067434,0
2006-06-14,41.91,43.032,41.865,43.003,2296536,0
2006-06-15,43.131,44.99,43.094,44.863,2876292,0
2006-06-16,44.753,45.701,44.662,45.254,2337483,0
2006-06-19,45.591,45.728,45.136,45.172,2449584,0
2006-06-20,45.21,46.102,45.1,45.738,2040283,0
2006-06-21,45.956,47.979,45.865,47.724,3429050,0
2006-06-22,47.833,47.943,46.384,46.731,2150990,0
2006-06-23,46.639,47.56,46.639,47.286,1790467,0
2006-06-26,47.286,48.015,46.44,46.758,1657395,0
2006-06-27,46.968,47.349,46.511,46.913,2213487,0
2006-06-28,47.223,47.378,46.622,47.104,1095655,0
2006-06-29,47.66,51.031,47.66,51.031,2662054,0
2006-06-30,51.432,51.76,50.567,51.031,2105712,0
2006-07-03,51.55,53.136,51.304,53.099,858747,0
2006-07-05,51.696,51.705,48.627,48.954,4287194,0
2006-07-06,49.2,49.82,48.552,49.654,2640886,0
2006-07-07,49.575,49.755,48.971,49.702,2449546,0
2006-07-10,49.839,50.111,48.926,49.372,1542709,0
2006-07-11,49.209,49.755,49.045,49.537,1900697,0
2006-07-12,49.336,50.538,49.282,49.863,1742925,0
2006-07-13,49.438,49.565,47.596,47.65,2039219,0
2006-07-14,47.333,47.359,45.328,46.147,2266594,0
2006-07-17,46.239,47.231,46.075,46.22,1552855,0
2006-07-18,46.367,47.223,45.792,46.53,1590525,0
2006-07-19,46.602,48.052,46.466,47.988,1492401,0
2006-07-20,48.007,48.188,43.787,44.033,2935768,0
2006-07-21,43.678,43.962,40.426,41.272,5800539,0
2006-07-24,41.409,44.06,41.381,44.033,2362622,0
2006-07-25,42.823,42.823,41.336,42.257,2872249,0
2006-07-26,42.294,42.512,40.917,41.592,1657160,0
2006-07-27,41.637,42.357,39.917,40.025,1757482,0
2006-07-28,40.408,42.413,40.088,41.975,2099355,0
2006-07-31,42.12,42.12,40.808,41.428,1333374,0
2006-08-01,37.947,38.238,35.88,36.956,9065023,0
2006-08-02,36.956,37.145,36.043,36.919,2862636,0
2006-08-03,36.972,38.649,36.034,38.595,2560549,0
2006-08-04,39.132,39.633,36.862,37.63,2983817,0
2006-08-07,37.776,38.039,36.801,37.154,2196094,0
2006-08-08,37.083,37.154,35.68,35.944,2336248,0
2006-08-09,36.215,36.536,34.559,34.631,2975623,0
2006-08-10,34.393,36.318,34.039,36.053,3650914,0
2006-08-11,35.887,36.071,35.26,35.623,1877350,0
2006-08-14,36.234,37.428,35.944,36.107,1699875,0
2006-08-15,37.008,38.084,36.208,36.938,1549254,0
2006-08-16,38.003,38.412,37.109,38.412,2040873,0
2006-08-17,38.157,38.851,37.409,38.747,1878498,0
2006-08-18,38.786,39.078,38.45,38.904,1760472,0
2006-08-21,38.629,38.724,37.584,37.93,1373515,0
2006-08-22,37.71,37.993,36.947,37.056,1231320,0
2006-08-23,37.228,37.665,36.343,36.644,1267085,0
2006-08-24,36.956,37.329,35.769,36.071,1296871,0
2006-08-25,35.861,36.19,34.986,35.315,1766153,0
2006-08-28,35.406,36.899,35.123,36.635,1470130,0
2006-08-29,36.607,36.762,34.94,35.935,1938738,0
2006-08-30,36.088,36.281,35.606,35.952,1593303,0
2006-08-31,35.935,36.625,35.551,36.272,1330940,0
2006-09-01,36.607,37.692,36.445,37.219,1422587,0
2006-09-05,37.356,37.838,36.673,37.282,1585785,0
2006-09-06,36.683,36.872,36.161,36.352,1722688,0
2006-09-07,36.116,36.909,35.861,36.272,1295267,0
2006-09-08,36.29,36.352,35.707,35.769,1037955,0
2006-09-11,35.744,37.338,35.27,37.117,1764304,0
2006-09-12,37.301,39.378,36.947,39.323,2727788,0
2006-09-13,39.35,42.12,39.269,40.863,3621838,0
2006-09-14,40.681,40.863,39.841,40.025,1553104,0
2006-09-15,40.417,41.173,39.624,40.388,2669013,0
2006-09-18,40.233,40.799,39.624,40.081,1005410,0
2006-09-19,40.326,40.863,39.579,40.626,1353843,0
2006-09-20,41,42.702,40.526,41.082,1935529,0
2006-09-21,41.082,41.637,39.953,39.987,1689463,0
2006-09-22,39.97,40.133,38.73,39.333,1257952,0
2006-09-25,39.543,39.961,38.331,39.935,1775432,0
2006-09-26,39.987,40.872,39.76,40.316,1525145,0
2006-09-27,40.162,41.683,39.978,41.465,1352135,0
2006-09-28,41.456,42.102,40.78,41.447,971035,0
2006-09-29,41.218,41.272,40.225,40.618,1359961,0
2006-10-02,40.618,41.447,39.996,40.199,1677911,0
2006-10-03,40.261,40.599,39.808,40.143,1942840,0
2006-10-04,40.088,42.687,39.808,42.403,1864140,0
2006-10-05,42.394,42.941,41.592,42.457,1471658,0
2006-10-06,42.112,42.54,41.082,41.31,1846377,0
2006-10-09,41.272,42.212,41,41.711,1045402,0
2006-10-10,41.773,42.994,41.711,42.038,1314014,0
2006-10-11,41.966,41.966,40.563,41.282,1283777,0
2006-10-12,41.282,42.457,41,42.413,1126978,0
2006-10-13,42.366,43.042,41.848,42.768,1360426,0
2006-10-16,42.603,44.261,42.348,44.098,1768255,0
2006-10-17,43.632,43.641,42.348,42.805,1482387,0
2006-10-18,43.286,43.65,42.112,42.403,2371116,0
2006-10-19,42.503,44.517,42.184,43.834,1820982,0
2006-10-20,43.99,44.343,43.178,43.413,1494946,0
2006-10-23,43.14,44.535,42.385,43.168,1565571,0
2006-10-24,43.042,44.052,42.64,43.933,1362997,0
2006-10-25,43.707,44.545,43.324,44.261,1088991,0
2006-10-26,44.426,44.635,43.178,43.735,1825713,0
2006-10-27,43.296,44.015,42.787,42.838,986738,0
2006-10-30,42.867,44.398,42.867,44.335,1535503,0
2006-10-31,44.553,44.553,42.659,43.197,1466293,0
2006-11-01,43.588,44.125,42.23,42.475,1842047,0
2006-11-02,42.338,42.668,41.428,42.385,1206711,0
2006-11-03,43.258,43.377,41.82,41.992,1436711,0
2006-11-06,42.12,43.751,42.12,43.16,1221195,0
2006-11-07,41.765,43.843,41.154,42.475,2405536,0
2006-11-08,42.002,42.193,41.027,41.145,2988277,0
2006-11-09,41.182,41.356,40.59,40.917,2925786,0
2006-11-10,41.082,42.584,40.881,42.503,2023484,0
2006-11-13,42.475,42.932,42.276,42.813,1410935,0
2006-11-14,42.357,42.985,41.992,42.567,1910390,0
2006-11-15,42.567,42.838,42.276,42.503,1524724,0
2006-11-16,42.74,43.487,42.394,43.442,1470653,0
2006-11-17,43.268,43.551,42.329,42.503,1600031,0
2006-11-20,42.329,42.696,41.565,42.593,1206597,0
2006-11-21,42.575,43.16,42.522,43.022,1579016,0
2006-11-22,42.813,43.022,42.522,42.777,1049052,0
2006-11-24,42.403,42.768,41.948,42.668,565420,0
2006-11-27,42.357,42.74,41.82,42.167,1286217,0
2006-11-28,42.139,42.139,41.5,41.592,1326463,0
2006-11-29,41.773,42.129,41.263,42.038,1179655,0
2006-11-30,42.102,42.366,40.845,41.201,2150692,0
2006-12-01,41.272,41.683,40.071,41.01,1917005,0
2006-12-04,41.218,42.038,40.581,41.263,1716661,0
2006-12-05,41.238,41.456,40.661,41.164,1170479,0
2006-12-06,40.955,41.164,40.417,40.507,1142790,0
2006-12-07,40.526,40.964,40.062,40.18,1558573,0
2006-12-08,40.071,40.517,39.732,39.798,1633387,0
2006-12-11,39.533,39.661,38.724,39.223,2139953,0
2006-12-12,39.087,39.369,38.467,38.73,2317997,0
2006-12-13,38.786,39.333,38.313,38.724,1697190,0
2006-12-14,38.866,40.053,38.649,39.898,2331500,0
2006-12-15,39.817,40.535,39.478,39.478,2657663,0
2006-12-18,39.798,39.841,38.121,38.459,1702703,0
2006-12-19,38.101,38.313,37.776,37.885,1714258,0
2006-12-20,37.673,37.893,36.573,37.301,2462454,0
2006-12-21,37.409,37.419,36.252,36.644,1742308,0
2006-12-22,36.507,36.947,36.455,36.836,1495916,0
2006-12-26,36.683,36.989,36.471,36.83,758793,0
2006-12-27,36.88,37.63,36.852,37.565,1385306,0
2006-12-28,37.272,37.528,36.947,37.311,1029852,0
2006-12-29,37.311,37.528,36.752,36.899,917683,0
2007-01-03,37.365,38.714,36.899,38.074,2570623,0
2007-01-04,38.093,38.54,37.657,38.459,1521416,0
2007-01-05,38.229,38.267,37.647,38.066,1578065,0
2007-01-08,38.057,38.714,37.638,38.568,2246262,0
2007-01-09,38.724,39.013,37.465,37.692,2230069,0
2007-01-10,37.382,37.903,37.008,37.866,1709517,0
2007-01-11,39.378,39.834,38.677,38.894,2243190,0
2007-01-12,38.795,40.035,38.795,40.035,1527951,0
2007-01-16,40.124,41.419,40.088,41.055,2051742,0
2007-01-17,40.845,41.4,40.735,40.955,1284901,0
2007-01-18,41.055,41.391,39.907,39.907,1557394,0
2007-01-19,39.624,40.654,39.596,40.261,1320274,0
2007-01-22,40.481,40.481,39.104,39.515,1254018,0
2007-01-23,39.388,39.698,39.206,39.406,1048313,0
2007-01-24,39.524,40.251,39.14,40.062,1062817,0
2007-01-25,39.689,39.788,38.039,38.323,2545255,0
2007-01-26,38.13,38.431,37.356,37.657,2012898,0
2007-01-29,37.465,38.066,37.319,37.766,1705601,0
2007-01-30,37.63,37.838,37.127,37.272,1553942,0
2007-01-31,37.63,39.296,37.493,38.894,5781090,0
2007-02-01,38.995,40.316,38.814,40.071,3842161,0
2007-02-02,40.225,40.763,39.596,40.088,2721884,0
2007-02-05,39.996,39.996,38.904,39.269,2361809,0
2007-02-06,39.323,39.614,38.724,39.231,2011129,0
2007-02-07,39.114,40.251,38.904,40.217,3679991,0
2007-02-08,40.18,41.703,40.044,41.391,3343970,0
2007-02-09,41.483,41.483,40.18,40.49,1932181,0
2007-02-12,40.7,40.99,39.496,39.788,1603173,0
2007-02-13,35.707,43.778,34.905,39.706,13425959,0
2007-02-14,39.543,40.553,39.087,40.18,5068797,0
2007-02-15,39.97,40.863,39.869,40.799,2690809,0
2007-02-16,40.609,41.319,40.609,41.091,2490136,0
2007-02-20,41.556,42.375,41.556,41.92,5197221,0
2007-02-21,41.628,42.12,41.5,42.066,2241747,0
2007-02-22,42.139,42.465,41.966,42.357,1926530,0
2007-02-23,42.475,42.932,42.093,42.831,1835105,0
2007-02-26,42.831,43.14,41.409,41.83,2882430,0
2007-02-27,41.027,41.856,40.563,41.272,4316587,0
2007-02-28,41,41.5,40.563,40.863,3418714,0
2007-03-01,39.944,41.575,39.433,41.546,3583277,0
2007-03-02,41.329,41.801,40.872,41.073,3176524,0
2007-03-05,40.644,41.045,40.162,40.481,2589239,0
2007-03-06,40.572,40.936,40.326,40.553,2494854,0
2007-03-07,40.544,40.7,40.162,40.426,2460160,0
2007-03-08,40.827,40.891,40.517,40.681,2024688,0
2007-03-09,41,41.336,40.208,40.78,1704930,0
2007-03-12,40.626,41.01,40.344,40.498,1269595,0
2007-03-13,40.217,40.251,39.114,39.123,2331457,0
2007-03-14,39.269,39.296,37.957,38.913,2509429,0
2007-03-15,38.904,39.069,38.313,38.493,2200248,0
2007-03-16,38.412,38.484,37.611,38.276,2380780,0
2007-03-19,38.521,38.677,38.012,38.549,1161006,0
2007-03-20,38.629,38.795,38.238,38.512,1547645,0
2007-03-21,38.54,39.241,37.81,39.078,1619341,0
2007-03-22,39.315,39.714,38.814,39.041,1219299,0
2007-03-23,39.196,39.732,39.114,39.359,1054712,0
2007-03-26,39.277,39.359,38.284,38.705,1342305,0
2007-03-27,38.521,38.611,38.039,38.304,1205156,0
2007-03-28,38.057,38.248,37.193,37.447,2344681,0
2007-03-29,37.409,37.682,37.027,37.657,1675618,0
2007-03-30,37.793,38.066,37.291,37.647,1226938,0
2007-04-02,37.483,37.702,37.117,37.528,1396563,0
2007-04-03,37.611,38.323,37.528,38.194,1454134,0
2007-04-04,38.304,38.394,37.957,38.394,1236516,0
2007-04-05,38.167,38.757,38.049,38.658,1257057,0
2007-04-09,38.658,39.652,38.639,38.668,1420168,0
2007-04-10,38.595,38.904,38.348,38.568,1106099,0
2007-04-11,38.621,38.629,37.245,37.409,1635103,0
2007-04-12,37.428,38.267,36.909,37.93,1788749,0
2007-04-13,37.856,38.093,37.601,37.903,1056842,0
2007-04-16,37.974,38.54,37.456,38.021,1779215,0
2007-04-17,37.957,38.412,37.866,38.039,1205960,0
2007-04-18,38.039,38.668,38.029,38.211,1490898,0
2007-04-19,37.938,38.157,37.447,37.63,1414291,0
2007-04-20,38.101,38.913,37.447,37.81,2876543,0
2007-04-23,37.81,38.157,37.428,37.62,1621543,0
2007-04-24,37.776,37.847,37.174,37.692,1684441,0
2007-04-25,38.403,40.18,38.276,39.46,2958100,0
2007-04-26,39.06,39.315,38.323,38.913,2208613,0
2007-04-27,38.866,39.206,38.459,38.951,1451409,0
2007-04-30,39.114,39.187,38.021,38.084,1507811,0
2007-05-01,38.084,38.649,37.657,38.403,1930907,0
2007-05-02,38.258,39.442,38.13,39.087,2672861,0
2007-05-03,41.528,44.371,38.941,41.118,5716762,0
2007-05-04,40.99,41.902,40.899,41.839,2690592,0
2007-05-07,41.509,41.902,41.127,41.438,1530746,0
2007-05-08,41.118,41.811,40.408,41.602,1714823,0
2007-05-09,41.31,41.456,40.599,41.228,1473530,0
2007-05-10,41.182,41.182,39.907,40.114,1394668,0
2007-05-11,40.316,40.772,39.732,40.535,1402132,0
2007-05-14,40.544,40.71,39.76,40.162,1207509,0
2007-05-15,40.015,40.481,39.643,39.834,1371015,0
2007-05-16,40.162,41,39.869,40.908,1852871,0
2007-05-17,40.872,41.082,40.271,40.398,1752498,0
2007-05-18,40.599,40.863,39.935,40.36,1429398,0
2007-05-21,40.217,41,40.088,40.498,897105,0
2007-05-22,40.36,40.498,39.834,40.044,1164696,0
2007-05-23,40.035,40.354,39.732,39.788,1213539,0
2007-05-24,39.788,40.316,38.923,39.069,1914204,0
2007-05-25,39.178,39.323,38.932,39.013,1218142,0
2007-05-29,38.978,39.442,38.521,39.359,1558983,0
2007-05-30,39.132,39.277,38.385,39.277,1629291,0
2007-05-31,39.231,39.859,39.123,39.78,1766950,0
2007-06-01,39.953,40.836,39.698,40.681,1991775,0
2007-06-04,40.481,40.526,39.817,40.435,1514477,0
2007-06-05,40.36,40.36,39.296,39.68,1497847,0
2007-06-06,39.604,39.633,38.459,39.05,1743445,0
2007-06-07,38.876,39.515,38.493,38.503,2246311,0
2007-06-08,38.385,38.904,37.819,38.804,1400504,0
2007-06-11,38.833,39.168,38.229,38.639,1081540,0
2007-06-12,38.376,38.611,38.093,38.149,1485141,0
2007-06-13,38.248,38.512,37.856,38.339,1721639,0
2007-06-14,38.276,38.995,38.276,38.823,1781143,0
2007-06-15,39.241,39.714,38.167,38.54,3261968,0
2007-06-18,38.493,38.54,37.611,37.92,2092564,0
2007-06-19,37.673,38.14,37.183,38.057,1573963,0
2007-06-20,38.194,38.724,37.219,37.51,2951965,0
2007-06-21,37.493,38.149,37.174,37.903,1440087,0
2007-06-22,37.71,38.304,37.428,37.776,2177726,0
2007-06-25,37.92,38.629,37.611,38.376,2073070,0
2007-06-26,38.54,38.714,37.993,38.304,2330646,0
2007-06-27,38.101,38.595,37.537,38.475,1644228,0
2007-06-28,38.493,38.677,38.167,38.467,1687917,0
2007-06-29,38.421,38.531,37.391,37.63,2121207,0
2007-07-02,37.766,38.248,37.766,38.111,1625951,0
2007-07-03,38.066,38.512,37.829,38.403,638412,0
2007-07-05,38.267,38.267,37.428,37.903,1119692,0
2007-07-06,38.066,38.294,37.447,38.049,1286320,0
2007-07-09,39.123,39.907,38.823,39.661,2551432,0
2007-07-10,39.834,40.143,39.468,40.044,2707861,0
2007-07-11,40.088,40.99,39.996,40.927,2332057,0
2007-07-12,41.045,41.336,40.772,41.336,1855711,0
2007-07-13,41.409,41.711,41.073,41.646,1189793,0
2007-07-16,41.473,42.038,41.31,41.82,2931011,0
2007-07-17,41.958,42.512,41.628,42.403,2199464,0
2007-07-18,42.403,42.813,41.82,42.403,1836401,0
2007-07-19,42.493,42.985,42.294,42.73,1298934,0
2007-07-20,42.787,42.787,41.683,42.294,1782437,0
2007-07-23,42.777,42.967,42.184,42.905,1961507,0
2007-07-24,42.65,43.104,41.729,42.048,1845918,0
2007-07-25,41.929,42.55,41.091,41.628,1916196,0
2007-07-26,41.136,41.319,40.088,40.735,2125408,0
2007-07-27,40.927,41.31,39.917,40.827,2412077,0
2007-07-30,41.045,41.272,40.445,41.073,2477743,0
2007-07-31,40.581,42.011,40.581,40.71,3013685,0
2007-08-01,40.71,41.31,39.859,41.238,2256043,0
2007-08-02,41.254,41.92,40.735,41.91,1740963,0
2007-08-03,42.093,42.266,40.772,40.863,1504263,0
2007-08-06,40.79,42.823,40.661,42.813,2198316,0
2007-08-07,41.938,45.784,41.592,45.245,3128974,0
2007-08-08,44.88,48.671,44.88,47.997,3510361,0
2007-08-09,46.85,49.618,46.23,47.706,4657131,0
2007-08-10,46.586,47.196,43.369,43.531,4538691,0
2007-08-13,44.17,44.343,42.702,43.496,2076875,0
2007-08-14,43.423,43.76,42.139,42.357,1322589,0
2007-08-15,42.522,43.607,41.228,41.282,1656733,0
2007-08-16,41.228,41.984,39.069,40.243,2891969,0
2007-08-17,41,41.91,39.917,41.136,2108673,0
2007-08-20,41.064,42.329,40.964,41.755,1435884,0
2007-08-21,41.017,41.783,40.18,40.336,1518607,0
2007-08-22,40.772,41.556,40.445,41.245,1528747,0
2007-08-23,41.272,41.683,40.717,41.127,1148580,0
2007-08-24,40.945,41.711,40.745,41.711,988009,0
2007-08-27,41.473,41.656,41.01,41.145,770254,0
2007-08-28,40.79,41.145,39.35,39.406,1326779,0
2007-08-29,39.579,40.609,38.859,40.563,1117828,0
2007-08-30,40.251,40.955,39.624,39.917,1171445,0
2007-08-31,40.472,40.727,40.025,40.243,1066598,0
2007-09-04,39.496,40.917,39.496,40.681,1083967,0
2007-09-05,40.454,40.78,39.68,39.76,1441937,0
2007-09-06,40.053,40.208,38.96,39.251,2122691,0
2007-09-07,38.995,39.178,38.348,38.668,2053834,0
2007-09-10,38.951,39.561,38.639,39.078,2130893,0
2007-09-11,39.424,39.661,39.104,39.533,994670,0
2007-09-12,39.406,39.406,38.503,38.603,1203137,0
2007-09-13,38.995,39.706,38.568,39.251,1510488,0
2007-09-14,39.06,39.878,38.73,39.798,1436657,0
2007-09-17,39.506,39.961,38.951,38.995,979572,0
2007-09-18,39.259,40.626,38.677,40.599,1286287,0
2007-09-19,40.599,41.546,40.498,41.336,1517300,0
2007-09-20,41.136,41.218,40.298,40.388,1189217,0
2007-09-21,40.233,41.11,40.233,40.818,2993719,0
2007-09-24,41,41.693,40.644,41.164,1158864,0
2007-09-25,41.064,41.856,40.609,41.801,1535351,0
2007-09-26,41.91,42.56,41.456,42.203,943498,0
2007-09-27,42.503,42.895,41.82,42.867,761542,0
2007-09-28,42.867,43.277,42.668,43.094,978744,0
2007-10-01,43.094,43.905,43.094,43.905,1560309,0
2007-10-02,43.971,44.289,43.607,44.189,1515349,0
2007-10-03,44.07,44.316,43.623,43.743,1374917,0
2007-10-04,43.697,44.153,43.324,43.715,1396403,0
2007-10-05,43.943,45.637,43.541,45.601,2125654,0
2007-10-08,45.118,45.492,44.507,45.473,1014334,0
2007-10-09,46.968,47.706,46.595,47.25,40390677,0
2007-10-10,47.14,47.623,46.43,46.43,6157790,0
2007-10-11,45.728,46.494,44.79,45.146,4436790,0
2007-10-12,45.146,45.829,44.79,45.728,2029518,0
2007-10-15,45.601,45.756,44.818,45.036,2914959,0
2007-10-16,45.074,45.182,44.389,44.499,2224645,0
2007-10-17,45.045,45.464,43.862,44.744,1883430,0
2007-10-18,44.644,45.374,43.834,45.355,1253515,0
2007-10-19,45.291,45.556,43.231,43.231,2373789,0
2007-10-22,43.248,44.753,42.975,44.545,1024347,0
2007-10-23,44.434,44.827,43.65,44.525,1208130,0
2007-10-24,43.98,44.644,43.078,44.261,1708077,0
2007-10-25,44.453,45.154,43.551,44.353,1441583,0
2007-10-26,45.074,45.074,43.735,44.598,802840,0
2007-10-29,44.708,45.318,43.862,44.827,1252725,0
2007-10-30,44.553,45.227,44.316,44.818,1034449,0
2007-10-31,45.054,46.504,44.598,46.147,1979976,0
2007-11-01,45.91,46.01,44.371,44.553,1569790,0
2007-11-02,45,46.203,44.27,46.139,1524921,0
2007-11-05,45.965,46.01,44.553,45.492,1646613,0
2007-11-06,46.475,48.726,46.13,48.598,3451980,0
2007-11-07,46.538,46.731,42.677,42.696,4247098,0
2007-11-08,42.994,43.962,42.413,43.277,2886661,0
2007-11-09,42.311,43.268,41.329,41.329,2173246,0
2007-11-12,41.336,42.522,41.118,41.228,2224696,0
2007-11-13,41.592,42.503,40.507,42.475,2071138,0
2007-11-14,42.311,42.485,41.082,41.301,1722146,0
2007-11-15,41.073,42.002,40.79,41.082,1818304,0
2007-11-16,41.364,41.456,39.841,40.517,2115903,0
2007-11-19,40.261,41.136,39.714,40.025,1683538,0
2007-11-20,40.088,41,38.823,39.706,1546609,0
2007-11-21,39.46,40.681,38.995,39.624,1595603,0
2007-11-23,39.732,40.044,39.388,39.76,430149,0
2007-11-26,39.388,40.354,38.859,38.923,1310416,0
2007-11-27,39.388,40.454,38.668,39.825,2257953,0
2007-11-28,40.462,41.101,39.515,41.064,1668394,0
2007-11-29,40.544,41,39.953,40.654,1276018,0
2007-11-30,41,42.768,40.955,42.748,1857659,0
2007-12-03,42.447,43.022,41.492,41.883,1585724,0
2007-12-04,41.419,42.522,40.818,42.102,1088639,0
2007-12-05,42.668,43.735,42.102,43.241,1559077,0
2007-12-06,43.551,43.871,41.992,43.522,1436238,0
2007-12-07,43.522,44.563,43.461,44.08,1378823,0
2007-12-10,44.316,44.361,43.496,43.999,1307292,0
2007-12-11,44.179,44.517,42.239,42.276,1569565,0
2007-12-12,43.735,44.06,42.465,43.069,1779885,0
2007-12-13,43.369,43.668,42.066,42.777,1512388,0
2007-12-14,42.075,42.612,41.755,41.773,1262389,0
2007-12-17,41.611,42.066,40.945,40.99,1886767,0
2007-12-18,41.428,41.865,40.308,40.808,1927141,0
2007-12-19,40.808,41.136,40.398,40.818,1150111,0
2007-12-20,41.136,41.656,40.417,41.656,1191711,0
2007-12-21,42.129,42.485,41.801,42.203,2398426,0
2007-12-24,42.403,42.485,42.038,42.44,315282,0
2007-12-26,42.056,42.54,41.656,42.348,547073,0
2007-12-27,42.294,42.522,41.154,41.173,876523,0
2007-12-28,41.091,41.883,41.091,41.703,853652,0
2007-12-31,41.409,41.683,40.7,40.71,956749,0
2008-01-02,40.7,41.218,39.369,39.624,2162088,0
2008-01-03,39.723,40.062,39.132,39.689,1713502,0
2008-01-04,39.561,39.851,37.401,37.546,2548532,0
2008-01-07,37.592,38.294,36.899,37.766,2878803,0
2008-01-08,37.974,38.467,36.89,36.899,2143300,0
2008-01-09,36.919,37.136,35.887,36.899,2559933,0
2008-01-10,36.573,37.611,35.861,37.017,2199740,0
2008-01-11,37.757,38.057,36.938,36.965,2494427,0
2008-01-14,37.356,38.649,37.282,38.512,2164500,0
2008-01-15,37.838,38.611,37.738,37.829,4255236,0
2008-01-16,37.974,39.178,37.382,38.677,2865924,0
2008-01-17,38.696,39.315,37.903,37.912,3189436,0
2008-01-18,37.657,39.741,37.657,39.643,3728131,0
2008-01-22,37.374,39.496,37.374,38.96,4133192,0
2008-01-23,38.686,43.36,38.54,43.032,5582738,0
2008-01-24,42.876,43.003,39.524,40.417,4144108,0
2008-01-25,40.818,41.674,39.978,40.763,3108531,0
2008-01-28,40.854,41.509,40.162,41.473,1928229,0
2008-01-29,41.711,42.357,41.118,41.703,1633042,0
2008-01-30,41.628,42.777,41.473,42.167,2956228,0
2008-01-31,41.483,43.735,41.456,43.087,3631650,0
2008-02-01,43.286,43.305,42.029,42.796,1766791,0
2008-02-04,42.73,42.748,41.656,41.892,1989152,0
2008-02-05,40.917,41.856,40.7,40.881,2328116,0
2008-02-06,41.091,41.656,40.445,40.526,1714796,0
2008-02-07,40.189,42.422,40.189,41.92,2380859,0
2008-02-08,41.556,41.683,39.406,39.723,3234561,0
2008-02-11,39.732,40.908,39.506,40.818,2013069,0
2008-02-12,38.568,38.658,36.989,37.311,6047847,0
2008-02-13,37.81,38.121,36.327,37.282,3665534,0
2008-02-14,37.017,37.127,36.29,36.616,2794593,0
2008-02-15,36.597,37.866,36.546,37.682,4050322,0
2008-02-19,38.149,38.568,36.607,36.88,2183421,0
2008-02-20,36.909,38.057,36.844,37.912,2719326,0
2008-02-21,38.176,38.176,36.88,36.965,2077428,0
2008-02-22,37.219,37.776,36.171,37.201,2175573,0
2008-02-25,37.228,37.71,36.573,37.565,1600977,0
2008-02-26,37.391,38.057,36.781,37.81,1665210,0
2008-02-27,37.692,38.45,37.272,38.003,1517816,0
2008-02-28,37.319,37.885,36.361,36.965,2057285,0
2008-02-29,36.445,37.21,35.752,35.825,2959425,0
2008-03-03,37.174,37.374,35.989,37.136,2463286,0
2008-03-04,36.972,37.601,36.343,37.382,2564816,0
2008-03-05,37.611,38.475,37.483,38.121,2151501,0
2008-03-06,37.757,38.121,36.564,36.654,2132299,0
2008-03-07,36.445,37.555,35.769,36.224,2438744,0
2008-03-10,35.989,36.435,34.769,34.868,2446274,0
2008-03-11,35.597,37.374,35.005,37.374,2965388,0
2008-03-12,37.391,38.167,37.075,37.356,2441826,0
2008-03-13,36.607,38.003,36.053,37.409,2661120,0
2008-03-14,37.63,37.71,35.842,36.171,2779579,0
2008-03-17,35.478,36.471,35.433,35.779,2490027,0
2008-03-18,36.445,38.157,35.852,38.074,2705913,0
2008-03-19,38.267,38.658,37.428,37.428,2406984,0
2008-03-20,37.638,40.225,37.356,40.225,3471559,0
2008-03-24,40.088,41.765,39.825,41.381,3908815,0
2008-03-25,41.5,42.167,40.891,41.856,2177084,0
2008-03-26,41.584,41.902,39.926,40.398,2551977,0
2008-03-27,40.408,41.584,39.97,40.917,2441296,0
2008-03-28,41.373,41.537,39.961,40.088,2146519,0
2008-03-31,40.172,41.272,39.917,41.164,2485265,0
2008-04-01,41.21,43.377,40.845,43.334,3678209,0
2008-04-02,41.83,43.514,41.801,43.06,3190268,0
2008-04-03,42.924,43.725,42.74,43.094,2661908,0
2008-04-04,43.433,44.033,42.777,43.588,2406374,0
2008-04-07,43.386,43.999,42.612,42.677,2345914,0
2008-04-08,42.659,43.862,41.91,42.848,2366608,0
2008-04-09,43.069,43.623,41.145,41.447,2066353,0
2008-04-10,41.738,42.366,41.118,42.038,1701626,0
2008-04-11,41.447,42.075,41.182,41.31,2219928,0
2008-04-14,41.11,41.656,40.982,41.145,1009482,0
2008-04-15,41.192,41.92,41,41.83,1147452,0
2008-04-16,42.239,43.541,41.92,43.386,1970520,0
2008-04-17,43.505,43.588,41.892,42.413,1448526,0
2008-04-18,43.588,44.389,43.423,44.326,2534021,0
2008-04-21,44.006,44.38,42.457,42.65,2430019,0
2008-04-22,42.584,42.64,41.656,42.167,1529975,0
2008-04-23,42.54,42.924,41.883,42.22,1470900,0
2008-04-24,42.23,43.069,41.045,42.72,2003928,0
2008-04-25,42.621,42.914,41.703,42.55,1608014,0
2008-04-28,42.787,43.324,42.73,43.087,1851788,0
2008-04-29,42.895,43.296,42.485,43.14,1336807,0
2008-04-30,43.168,43.461,42.311,42.447,2427041,0
2008-05-01,42.575,44.28,42.093,44.098,3073868,0
2008-05-02,44.343,45.482,43.887,44.598,2162245,0
2008-05-05,44.16,44.88,43.65,43.896,2531395,0
2008-05-06,44.143,44.981,43.207,44.626,2322976,0
2008-05-07,44.143,44.981,43.223,43.514,911624,0
2008-05-08,43.395,45.036,42.905,43.104,2875612,0
2008-05-09,42.465,43.003,41.703,42.758,2269004,0
2008-05-12,42.748,43.735,42.503,43.697,1572115,0
2008-05-13,43.735,43.735,42.447,43.178,1708135,0
2008-05-14,43.423,44.023,42.96,43.404,1422215,0
2008-05-15,43.087,43.815,42.885,43.668,1439581,0
2008-05-16,43.896,43.896,42.512,42.994,2209733,0
2008-05-19,42.994,43.999,42.621,42.924,1418725,0
2008-05-20,42.403,43.305,42.348,42.56,1487419,0
2008-05-21,42.677,43.078,41.336,41.518,1989754,0
2008-05-22,41.783,42.038,41.263,41.618,1247534,0
2008-05-23,41.21,41.272,40.088,40.336,1753152,0
2008-05-27,40.36,41.447,40.098,41.447,1462243,0
2008-05-28,41.447,41.902,41.218,41.738,1384692,0
2008-05-29,41.801,43.207,41.556,42.876,2138440,0
2008-05-30,42.96,43.178,42.375,42.895,1368199,0
2008-06-02,42.768,42.96,41.865,42.175,1488439,0
2008-06-03,42.584,43.003,41.556,42.203,1818869,0
2008-06-04,42.075,43.522,41.856,43.003,2115486,0
2008-06-05,42.823,43.843,42.375,43.778,2179748,0
2008-06-06,43.197,43.377,41.528,41.528,2168616,0
2008-06-09,41.902,42.329,41.528,42.203,2873061,0
2008-06-10,41.975,42.63,41.646,42.139,2028011,0
2008-06-11,41.984,42.184,40.025,40.081,2703682,0
2008-06-12,40.644,41.21,39.506,39.97,2078508,0
2008-06-13,40.088,40.609,39.689,40.251,2241699,0
2008-06-16,39.552,40.481,39.486,40.189,2166419,0
2008-06-17,40.199,40.38,39.633,39.698,1597427,0
2008-06-18,39.305,39.35,38.475,38.714,3315252,0
2008-06-19,38.724,40.344,38.441,40.243,2672778,0
2008-06-20,39.76,39.944,38.714,39.087,3178127,0
2008-06-23,39.561,39.841,38.74,39.214,2007801,0
2008-06-24,39.06,39.834,38.385,39.35,3374870,0
2008-06-25,39.633,40.481,39.305,39.987,2193625,0
2008-06-26,38.795,40.217,38.586,38.586,2494995,0
2008-06-27,38.586,39.241,38.22,39.041,2958420,0
2008-06-30,38.859,39.714,38.45,39.178,3248281,0
2008-07-01,38.559,38.851,37.437,38.73,4119067,0
2008-07-02,38.705,38.714,37.174,37.219,3286896,0
2008-07-03,37.329,38.385,37.193,38.093,1860662,0
2008-07-07,38.267,39.06,37.592,38.211,2886084,0
2008-07-08,38.14,40.251,37.52,40.243,3129874,0
2008-07-09,40.251,40.609,39.287,39.305,2029168,0
2008-07-10,39.287,40.088,38.757,39.315,2242847,0
2008-07-11,38.884,39.596,37.546,37.766,4048631,0
2008-07-14,38.412,38.549,37.428,37.793,2628515,0
2008-07-15,37.456,37.866,36.343,36.717,3633242,0
2008-07-16,36.683,38.767,36.527,38.767,2925696,0
2008-07-17,38.421,39.788,38.066,39.68,2273728,0
2008-07-18,39.406,41.409,39.406,40.28,2685051,0
2008-07-21,40.015,40.69,38.211,38.385,3280850,0
2008-07-22,38.066,38.304,36.536,36.717,5920658,0
2008-07-23,36.08,36.125,34.924,35.28,7323785,0
2008-07-24,35.222,35.27,33.156,33.218,6026905,0
2008-07-25,33.392,34.256,33.329,33.839,4849199,0
2008-07-28,33.582,33.921,31.579,31.889,5214294,0
2008-07-29,31.978,32.691,31.799,32.326,5028836,0
2008-07-30,32.691,32.947,31.689,32.19,4526110,0
2008-07-31,31.927,32.982,31.908,32.353,3492629,0
2008-08-01,32.299,32.482,30.713,30.758,5451708,0
2008-08-04,31.379,32.252,30.758,31.889,6274799,0
2008-08-05,31.662,33.319,31.434,33.265,5802161,0
2008-08-06,32.991,33.173,31.315,31.644,6249552,0
2008-08-07,31.552,31.97,31.297,31.662,4643634,0
2008-08-08,31.762,32.8,31.37,32.573,3069492,0
2008-08-11,31.997,32.845,31.396,32.036,2476922,0
2008-08-12,31.96,32.163,31.434,31.88,2342337,0
2008-08-13,31.742,32.472,31.478,32.172,3460062,0
2008-08-14,31.832,33.373,31.799,33.293,4167758,0
2008-08-15,33.364,33.704,32.59,33.455,3330137,0
2008-08-18,33.695,33.883,32.772,32.908,2916761,0
2008-08-19,32.982,33.71,32.08,32.299,2807775,0
2008-08-20,32.427,33.09,31.917,32.163,2578768,0
2008-08-21,31.944,32.427,31.605,32.125,1823706,0
2008-08-22,31.988,33.129,31.927,33.011,1909011,0
2008-08-25,32.644,32.864,31.714,31.997,2295139,0
2008-08-26,31.899,32.106,31.689,31.997,1501768,0
2008-08-27,31.781,32.864,31.781,32.691,2363598,0
2008-08-28,33.011,34.093,32.79,33.736,2805135,0
2008-08-29,33.455,33.455,32.49,32.883,2502518,0
2008-09-02,34.039,34.467,32.927,32.927,2822085,0
2008-09-03,32.991,33.31,32.163,32.499,2345613,0
2008-09-04,32.252,32.536,31.297,31.35,2559353,0
2008-09-05,31.15,31.534,30.385,31.105,2767941,0
2008-09-08,30.449,31.723,30.321,31.389,2669173,0
2008-09-09,31.507,31.889,30.64,30.668,2411510,0
2008-09-10,31.15,32.054,30.815,31.671,3227622,0
2008-09-11,31.671,32.609,30.969,32.554,2694347,0
2008-09-12,31.889,32.418,31.487,32.262,2120775,0
2008-09-15,31.927,33.657,31.443,33.119,3137503,0
2008-09-16,33.202,34.157,32.672,33.755,3487813,0
2008-09-17,33.438,33.864,31.824,32.573,3383400,0
2008-09-18,33.31,35.26,32.59,35.206,4114627,0
2008-09-19,36.252,37.447,32.225,34.986,3906076,0
2008-09-22,34.868,37.356,32.927,33.081,1821899,0
2008-09-23,33.337,34.058,32.399,32.462,1897972,0
2008-09-24,32.462,33.019,32.072,32.472,1900777,0
2008-09-25,32.893,33.575,32.499,32.854,1744287,0
2008-09-26,32.353,33.109,31.927,32.954,1859795,0
2008-09-29,32.38,33.209,31.443,31.752,3683976,0
2008-09-30,31.752,32.908,31.003,31.742,3919540,0
2008-10-01,31.851,32.845,31.123,32.619,2734889,0
2008-10-02,32.199,32.727,30.612,30.748,3832500,0
2008-10-03,31.14,31.978,29.985,30.066,4040448,0
2008-10-06,29.431,30.258,26.925,28.472,6147179,0
2008-10-07,27.707,28.929,25.785,26.568,7582060,0
2008-10-08,25.966,27.699,25.511,26.258,6474546,0
2008-10-09,26.915,27.88,24.163,24.418,4531222,0
2008-10-10,23.643,26.249,21.911,25.384,6853276,0
2008-10-13,25.73,28.562,25.648,28.434,3804424,0
2008-10-14,29.474,29.72,27.241,27.524,3532392,0
2008-10-15,27.47,27.717,26.049,26.277,4428806,0
2008-10-16,25.411,28.199,24.619,27.953,4820900,0
2008-10-17,26.849,28.618,24.453,27.251,3877858,0
2008-10-20,27.333,29.128,26.95,29,2708987,0
2008-10-21,28.372,29.657,27.887,28.317,2602850,0
2008-10-22,27.769,28.535,26.457,27.333,4337324,0
2008-10-23,27.333,28.981,26.121,27.735,4154400,0
2008-10-24,25.521,27.325,24.827,25.684,4597350,0
2008-10-27,25.037,26.495,24.445,25.019,2619626,0
2008-10-28,25.766,27.735,24.636,27.598,3302319,0
2008-10-29,27.826,29.566,26.925,27.707,3662415,0
2008-10-30,28.691,29.218,27.615,28.863,3051203,0
2008-10-31,29.156,30.568,28.363,29.748,3082896,0
2008-11-03,29.748,30.541,29.108,29.156,3000178,0
2008-11-04,33.61,36.899,33.09,34.393,6264935,0
2008-11-05,33.447,34.23,31.389,31.615,5010945,0
2008-11-06,31.478,31.832,30.258,30.377,4071500,0
2008-11-07,30.815,30.969,29.392,30.457,3655403,0
2008-11-10,30.521,31.306,30.158,30.705,3105781,0
2008-11-11,30.449,30.933,29.675,30.33,2685903,0
2008-11-12,29.474,30.203,28.726,28.911,2377840,0
2008-11-13,28.911,30.403,26.712,30.267,5120236,0
2008-11-14,29.738,30.221,27.88,27.953,3665334,0
2008-11-17,27.416,28.317,26.986,27.496,3142736,0
2008-11-18,27.341,28.345,26.249,27.17,4407277,0
2008-11-19,27.052,27.58,25.547,25.611,3800846,0
2008-11-20,25.53,26.168,23.989,24.199,5736618,0
2008-11-21,24.372,26.542,24.372,26.542,5926101,0
2008-11-24,26.996,28.519,25.856,28.255,4934074,0
2008-11-25,28.49,29.529,27.807,29.438,3619655,0
2008-11-26,28.562,30.886,28.007,30.876,3930450,0
2008-11-28,30.313,31.16,30.022,30.457,1246634,0
2008-12-01,29.903,29.903,27.769,27.779,3729454,0
2008-12-02,28.307,28.921,27.478,28.784,2630518,0
2008-12-03,28.034,29.885,27.743,29.848,3007565,0
2008-12-04,29.156,30.494,28.5,29.303,3191578,0
2008-12-05,29.209,30.158,27.369,30.093,3513363,0
2008-12-08,30.55,32.144,30.55,31.679,3324159,0
2008-12-09,31.078,31.652,29.848,30.832,2994401,0
2008-12-10,31.15,32.19,30.112,31.542,2576211,0
2008-12-11,31.223,31.443,29.685,29.856,3117371,0
2008-12-12,27.926,29.431,27.553,28.981,3917618,0
2008-12-15,29.236,29.885,27.769,28.126,2576638,0
2008-12-16,28.764,30.668,27.615,30.057,3007760,0
2008-12-17,28.691,30.741,27.99,30.23,3064608,0
2008-12-18,30.586,30.668,28.454,28.873,2921720,0
2008-12-19,29.274,29.993,28.873,29.2,3073068,0
2008-12-22,29.336,29.492,28.236,28.716,1755316,0
2008-12-23,28.835,28.981,27.926,28.272,1917377,0
2008-12-24,28.255,29,28.126,28.946,798184,0
2008-12-26,28.99,29.328,28.672,29.303,895863,0
2008-12-29,29.01,29.227,28.263,28.599,1506610,0
2008-12-30,28.745,29.328,28.28,29.294,1994907,0
2008-12-31,29.438,30.895,29.193,30.313,2546554,0
2009-01-02,30.158,31.516,29.985,31.37,1905556,0
2009-01-05,31.105,31.105,30.158,30.494,2321122,0
2009-01-06,30.876,31.342,30.612,31.132,1947942,0
2009-01-07,30.349,30.622,29.71,29.821,1981671,0
2009-01-08,29.83,29.965,29.057,29.657,2242617,0
2009-01-09,29.738,29.738,28.462,28.716,2703668,0
2009-01-12,28.844,29.209,28.08,28.28,2554164,0
2009-01-13,28.289,28.726,27.28,27.769,3122662,0
2009-01-14,27.351,27.707,26.203,26.349,4375088,0
2009-01-15,26.414,26.932,25.53,26.678,4120404,0
2009-01-16,27.06,27.333,25.948,26.613,4910831,0
2009-01-20,26.669,26.669,25.028,25.064,4480665,0
2009-01-21,25.475,26.751,24.955,26.659,4400160,0
2009-01-22,25.913,26.258,25.338,25.839,2780380,0
2009-01-23,26.357,26.769,25.328,25.903,4301124,0
2009-01-26,25.903,26.878,25.748,26.203,2573415,0
2009-01-27,26.267,26.722,25.776,26.457,2745298,0
2009-01-28,26.925,27.826,26.568,27.36,3032343,0
2009-01-29,27.043,27.369,26.23,26.414,2811379,0
2009-01-30,26.613,26.831,25.201,25.338,3809310,0
2009-02-02,25.165,25.658,24.545,25.011,3059592,0
2009-02-03,24.81,26.22,24.81,26.195,3771871,0
2009-02-04,26.258,27.333,25.948,26.457,3843691,0
2009-02-05,25.922,26.897,25.611,26.623,3706001,0
2009-02-06,26.686,27.981,26.186,27.835,4355396,0
2009-02-09,27.752,28.053,27.298,27.735,4045914,0
2009-02-10,27.661,31.16,27.416,29.431,9699715,0
2009-02-11,29.312,29.666,28.519,29.176,4206824,0
2009-02-12,28.664,29.048,27.897,28.937,4604189,0
2009-02-13,28.726,29.539,28.529,28.608,3132226,0
2009-02-17,27.571,28.217,26.686,27.615,4937127,0
2009-02-18,27.699,27.835,26.996,27.406,3858713,0
2009-02-19,27.689,28.372,27.025,27.077,2546637,0
2009-02-20,26.841,27.114,26.121,26.778,3785178,0
2009-02-23,26.831,27.114,25.72,25.829,4154599,0
2009-02-24,26.067,26.859,25.547,26.831,3569563,0
2009-02-25,26.623,27.223,25.465,25.866,4753126,0
2009-02-26,25.875,26.121,24.973,25.12,3604549,0
2009-02-27,25.001,25.776,24.836,25.101,4395198,0
2009-03-02,24.599,24.955,22.779,22.797,8179069,0
2009-03-03,22.823,23.506,22.823,23.014,6594964,0
2009-03-04,23.462,24.308,23.124,24.089,6108406,0
2009-03-05,23.679,23.916,22.378,22.467,6342777,0
2009-03-06,22.541,23.014,21.811,22.413,5463735,0
2009-03-09,22.212,22.806,21.739,21.886,4750054,0
2009-03-10,21.967,22.96,21.739,22.924,6074751,0
2009-03-11,22.779,23.024,22.294,22.533,5518089,0
2009-03-12,22.55,23.452,22.066,23.415,4192809,0
2009-03-13,23.36,24.436,23.005,24.363,5515479,0
2009-03-16,24.345,25.658,24.326,24.918,5352911,0
2009-03-17,25.083,26.149,24.827,26.149,5217534,0
2009-03-18,26.195,26.751,25.238,26.414,4961838,0
2009-03-19,26.659,26.822,25.875,25.993,5252916,0
2009-03-20,26.377,26.414,24.646,24.856,4541400,0
2009-03-23,25.338,26.813,25.101,26.731,4427001,0
2009-03-24,26.304,26.722,25.556,25.639,3840487,0
2009-03-25,25.795,26.258,24.563,25.319,4241121,0
2009-03-26,25.402,27.416,25.402,27.378,7984224,0
2009-03-27,26.568,27.378,26.031,26.168,2722447,0
2009-03-30,25.42,25.776,24.892,25.31,2378793,0
2009-03-31,25.064,26.103,24.918,25.776,2838275,0
2009-04-01,25.21,25.667,24.836,25.384,2791327,0
2009-04-02,26.467,28.58,25.192,27.862,5808670,0
2009-04-03,27.588,28.372,27.425,27.934,2934103,0
2009-04-06,27.615,28.599,27.28,28.161,3387322,0
2009-04-07,27.47,28.143,26.769,26.868,2941808,0
2009-04-08,27.096,27.47,26.712,27.341,2495644,0
2009-04-09,27.779,29.156,27.496,29.048,3039841,0
2009-04-13,28.699,29.383,28.126,29.057,2931454,0
2009-04-14,28.784,29.591,28.49,28.971,2529285,0
2009-04-15,28.656,29.227,28.426,29.074,2963620,0
2009-04-16,29.455,30.942,28.971,30.85,3229935,0
2009-04-17,30.85,30.979,30.121,30.86,3038902,0
2009-04-20,30.102,30.249,29.128,29.346,2784157,0
2009-04-21,28.572,29.601,28.434,29.52,4182678,0
2009-04-22,29.265,31.752,29.255,30.969,4198655,0
2009-04-23,30.194,30.658,29.455,30.604,2732820,0
2009-04-24,30.895,31.214,30.423,30.876,2388411,0
2009-04-27,30.449,30.668,29.383,29.647,3267174,0
2009-04-28,29.108,30.14,29.01,29.601,2380231,0
2009-04-29,30.003,31.406,29.856,30.905,2431731,0
2009-04-30,31.087,32.454,30.687,31.624,3261129,0
2009-05-01,31.571,31.944,30.933,31.534,1959293,0
2009-05-04,32.08,34.712,31.723,33.847,6101128,0
2009-05-05,33.472,33.95,32.963,33.765,3355926,0
2009-05-06,34.049,34.249,32.899,33.831,2472871,0
2009-05-07,32.163,32.908,30.423,30.705,6935386,0
2009-05-08,31.087,31.415,29.748,30.531,4487135,0
2009-05-11,30.203,30.914,29.193,30.696,3765026,0
2009-05-12,30.696,30.886,28.911,29.529,4349816,0
2009-05-13,29.274,29.629,28.637,28.755,2439909,0
2009-05-14,28.863,29.647,28.691,29.137,2173173,0
2009-05-15,29.029,29.748,28.608,29.255,3199533,0
2009-05-18,29.255,30.003,29.147,30.003,1816684,0
2009-05-19,29.957,30.668,29.657,30.249,2491577,0
2009-05-20,30.249,31.188,30.084,30.467,2792063,0
2009-05-21,30.102,30.194,28.627,28.971,2991959,0
2009-05-22,28.937,29.294,28.335,28.873,2096353,0
2009-05-26,28.434,30.442,28.189,30.267,2317062,0
2009-05-27,30.093,30.622,29.483,29.591,2723705,0
2009-05-28,29.885,29.903,28.764,29.483,2597057,0
2009-05-29,29.666,30.313,28.911,29.894,5154023,0
2009-06-01,30.394,31.706,29.993,31.169,2403155,0
2009-06-02,30.942,32.299,30.795,31.434,2595205,0
2009-06-03,30.886,31.434,30.586,30.933,2516649,0
2009-06-04,30.933,31.188,30.149,30.795,2238315,0
2009-06-05,31.087,31.534,30.786,31.069,3305150,0
2009-06-08,30.521,30.795,30.13,30.467,2985181,0
2009-06-09,30.586,31.889,30.423,31.799,4281216,0
2009-06-10,31.899,32.154,31.196,32.08,3452089,0
2009-06-11,31.841,32.609,31.771,32.144,2913859,0
2009-06-12,31.841,32.036,30.705,31.205,2196498,0
2009-06-15,30.823,30.823,29.62,29.948,2667103,0
2009-06-16,30.221,30.65,29.62,29.793,2137247,0
2009-06-17,30.022,30.594,29.52,30.13,2584155,0
2009-06-18,30.066,30.476,29.574,30.23,1454919,0
2009-06-19,30.586,30.777,29.738,30.084,2472701,0
2009-06-22,29.793,29.838,28.828,28.828,1570616,0
2009-06-23,28.882,29.492,28.828,29.184,1521740,0
2009-06-24,29.156,30.13,28.774,28.892,4410429,0
2009-06-25,28.818,30.385,28.656,30.267,2946419,0
2009-06-26,30.066,30.23,29.702,30.121,2062569,0
2009-06-29,30.14,30.758,29.885,30.494,1522800,0
2009-06-30,30.286,30.748,29.985,30.377,1742292,0
2009-07-01,30.568,31.297,30.476,30.65,1810858,0
2009-07-02,30.313,30.394,29.255,29.421,2807616,0
2009-07-06,29.364,29.903,29.156,29.856,1978846,0
2009-07-07,29.776,29.885,28.608,28.708,2264428,0
2009-07-08,28.911,29.118,27.934,28.382,2919417,0
2009-07-09,28.535,28.911,28.298,28.58,1955059,0
2009-07-10,28.562,29.064,28.462,28.844,1877460,0
2009-07-13,26.367,27.47,25.966,27.223,8460664,0
2009-07-14,27.043,27.47,26.651,27.27,4947154,0
2009-07-15,27.717,27.717,27.26,27.553,4939660,0
2009-07-16,27.524,28.608,27.397,28.372,3841516,0
2009-07-17,28.462,28.572,27.981,28.289,3219228,0
2009-07-20,28.298,28.462,27.661,28.426,2479312,0
2009-07-21,28.454,28.672,28.09,28.637,2404953,0
2009-07-22,28.691,29.09,28.345,28.937,2838520,0
2009-07-23,28.408,30.668,28.298,30.485,3341926,0
2009-07-24,30.112,30.731,29.948,30.531,1699131,0
2009-07-27,30.423,30.979,30.14,30.942,1514765,0
2009-07-28,30.612,31.087,30.286,30.696,1634606,0
2009-07-29,30.467,30.768,29.975,30.457,2220952,0
2009-07-30,31.087,31.26,30.594,30.951,2218577,0
2009-07-31,30.832,31.324,30.65,30.914,2177499,0
2009-08-03,31.087,31.752,30.55,31.723,2302139,0
2009-08-04,31.179,31.396,29.939,30.168,3631277,0
2009-08-05,30.286,30.339,29.137,29.574,3758022,0
2009-08-06,29.431,29.693,28.637,28.656,3882258,0
2009-08-07,29.303,30.239,29.147,30.057,3540832,0
2009-08-10,29.92,30.203,29.611,30.102,2640279,0
2009-08-11,29.72,30.102,29.455,30.022,2275388,0
2009-08-12,29.948,30.85,29.702,30.403,2310969,0
2009-08-13,30.385,30.485,29.821,29.965,2724953,0
2009-08-14,29.948,30.057,29.019,29.455,2373399,0
2009-08-17,29.364,29.364,28.408,28.59,2796538,0
2009-08-18,28.708,28.99,28.481,28.755,2443906,0
2009-08-19,28.529,29.236,28.382,28.971,2048303,0
2009-08-20,29,29.583,28.818,29.492,2396245,0
2009-08-21,29.574,30.696,28.954,30.513,2902384,0
2009-08-24,30.321,30.768,30.03,30.367,1928560,0
2009-08-25,30.594,30.768,30.102,30.295,2856888,0
2009-08-26,30.14,30.467,29.894,29.965,1283988,0
2009-08-27,30.066,30.121,29.245,29.92,1673159,0
2009-08-28,30.176,30.423,29.802,30.121,1610162,0
2009-08-31,30.14,30.176,29.057,29.757,3779114,0
2009-09-01,29.529,30.23,29.355,29.355,3147108,0
2009-09-02,29.245,29.438,28.954,29.118,1975526,0
2009-09-03,29.156,29.312,28.49,29.236,2659804,0
2009-09-04,29.364,30.14,29.176,30.14,2131326,0
2009-09-08,30.239,30.594,30.102,30.367,1727457,0
2009-09-09,30.494,31.16,30.13,31.078,2414880,0
2009-09-10,31.003,31.671,30.933,31.624,2059914,0
2009-09-11,32.125,32.781,31.799,32.609,3523226,0
2009-09-14,32.49,32.663,32.072,32.482,3356215,0
2009-09-15,31.951,32.609,31.297,32.517,2058228,0
2009-09-16,32.517,33.601,22.321,33.549,3883497,0
2009-09-17,33.492,33.746,32.8,33.202,2835510,0
2009-09-18,33.274,33.71,33.119,33.71,2118837,0
2009-09-21,33.411,33.71,32.918,33.019,2591305,0
2009-09-22,33.227,33.355,32.554,33.209,1925872,0
2009-09-23,33.202,33.666,32.727,32.763,1206267,0
2009-09-24,32.982,33.166,32.163,32.454,1998276,0
2009-09-25,32.272,32.59,31.951,31.978,1386703,0
2009-09-28,32.115,32.326,31.87,32.044,3060736,0
2009-09-29,32.181,32.335,31.781,31.889,1898018,0
2009-09-30,31.87,32.409,31.188,32.026,2436275,0
2009-10-01,32.281,32.644,30.604,30.622,3145405,0
2009-10-02,30.521,31.05,30.442,30.55,2157002,0
2009-10-05,30.449,30.876,30.239,30.867,2688253,0
2009-10-06,30.841,31.15,29.92,30.012,4431255,0
2009-10-07,29.948,30.057,29.657,29.838,4018852,0
2009-10-08,30.185,30.65,29.939,30.377,3190902,0
2009-10-09,30.168,30.56,29.776,30.541,1750094,0
2009-10-12,30.622,31.115,30.494,30.942,2026752,0
2009-10-13,30.876,31.078,30.55,30.933,1998163,0
2009-10-14,31.14,31.487,31.14,31.46,2305509,0
2009-10-15,31.342,31.889,31.16,31.87,2320502,0
2009-10-16,31.605,31.927,31.003,31.652,2307186,0
2009-10-19,31.652,31.698,31.223,31.671,1919479,0
2009-10-20,31.662,31.771,30.969,31.516,3070017,0
2009-10-21,31.542,31.899,30.979,31.013,3113482,0
2009-10-22,31.087,31.406,30.541,31.36,2171724,0
2009-10-23,31.078,31.297,30.022,30.14,2319389,0
2009-10-26,30.423,30.64,29.757,29.912,2092277,0
2009-10-27,30.194,30.423,29.685,29.802,1934933,0
2009-10-28,29.784,30.176,29.611,29.693,2738116,0
2009-10-29,29.93,30.467,29.838,30.321,1805570,0
2009-10-30,30.367,30.476,29.255,29.355,2547338,0
2009-11-02,29.492,30.55,29.373,30.467,3787581,0
2009-11-03,29.464,29.784,28.873,29.583,5324883,0
2009-11-04,29.583,29.693,28.529,28.691,3612173,0
2009-11-05,28.691,29.147,28.509,28.716,3246857,0
2009-11-06,28.58,29.048,28.49,28.809,2800486,0
2009-11-09,28.929,29.548,28.844,29.447,2295236,0
2009-11-10,29.346,29.611,29.156,29.312,2073115,0
2009-11-11,29.383,30.03,29.328,29.993,1355855,0
2009-11-12,29.93,29.993,29.51,29.548,1648184,0
2009-11-13,29.548,29.657,29.294,29.328,2200660,0
2009-11-16,29.431,30.194,29.364,29.993,2131405,0
2009-11-17,29.856,30.305,29.501,30.258,1334401,0
2009-11-18,29.993,30.249,29.812,30.03,1275467,0
2009-11-19,29.975,30.03,29.166,29.447,1539102,0
2009-11-20,29.227,29.447,29.156,29.319,1495998,0
2009-11-23,29.685,30.23,29.539,29.793,1347390,0
2009-11-24,29.793,29.912,29.383,29.611,2720605,0
2009-11-25,29.729,29.848,29.548,29.639,1671087,0
2009-11-27,29.048,29.51,28.792,29.245,958709,0
2009-11-30,29.176,29.236,28.664,29.09,1571927,0
2009-12-01,29.294,29.693,29.265,29.303,1647221,0
2009-12-02,29.501,29.885,29.346,29.793,1332959,0
2009-12-03,29.856,30.476,29.557,29.591,1456519,0
2009-12-04,29.903,30.541,29.71,30.13,1431956,0
2009-12-07,29.965,30.194,29.702,29.784,1150457,0
2009-12-08,29.784,29.903,29.245,29.757,1380897,0
2009-12-09,29.729,29.766,29.265,29.666,1283857,0
2009-12-10,29.666,29.92,29.355,29.474,1360706,0
2009-12-11,29.802,29.885,29.557,29.738,1227309,0
2009-12-14,30.149,30.895,30.121,30.786,1902657,0
2009-12-15,30.731,31.26,30.432,31.179,1949542,0
2009-12-16,31.269,31.889,31.252,31.624,2735859,0
2009-12-17,31.252,31.714,31.013,31.561,2340174,0
2009-12-18,31.698,31.936,31.396,31.605,2943238,0
2009-12-21,31.781,32.154,31.662,31.988,1437247,0
2009-12-22,32.063,32.252,31.936,32.115,1058396,0
2009-12-23,32.199,32.272,31.808,32.163,907655,0
2009-12-24,32.262,32.445,32.125,32.234,318477,0
2009-12-28,32.262,32.427,31.988,32.234,742766,0
2009-12-29,32.299,32.326,32.063,32.207,751479,0
2009-12-30,32.207,32.454,32.097,32.272,785157,0
2009-12-31,32.318,32.399,31.644,31.679,845406,0
2010-01-04,31.988,32.054,31.742,31.96,1166050,0
2010-01-05,31.87,32.199,31.771,32.181,1529461,0
2010-01-06,32.115,32.207,31.37,31.434,2226535,0
2010-01-07,31.287,31.46,30.986,31.242,1302275,0
2010-01-08,31.332,31.96,31.242,31.571,3654251,0
2010-01-11,31.468,31.997,31.379,31.698,2520626,0
2010-01-12,31.332,31.634,31.306,31.424,2925109,0
2010-01-13,31.487,31.789,31.196,31.714,2091581,0
2010-01-14,31.615,31.781,31.434,31.624,1461981,0
2010-01-15,31.789,31.789,31.087,31.406,3146147,0
2010-01-19,31.37,31.615,31.232,31.396,1845155,0
2010-01-20,31.205,31.379,30.768,31.306,2227927,0
2010-01-21,32.252,33.209,31.406,32.216,5600481,0
2010-01-22,32.106,32.262,31.46,31.507,3613908,0
2010-01-25,31.571,31.652,31.042,31.586,2534974,0
2010-01-26,31.36,31.742,31.188,31.478,2250930,0
2010-01-27,31.389,31.671,31.078,31.624,1710028,0
2010-01-28,31.525,31.662,31.096,31.252,2473011,0
2010-01-29,31.36,31.824,31.023,31.069,2301519,0
2010-02-01,31.078,31.571,30.951,31.396,2814789,0
2010-02-02,31.37,31.816,31.032,31.706,2778641,0
2010-02-03,30.867,31.123,30.385,30.951,6400192,0
2010-02-04,30.758,30.959,30.449,30.449,2879327,0
2010-02-05,30.485,30.86,29.557,30.093,3570270,0
2010-02-08,30.093,30.349,29.793,30.03,1645239,0
2010-02-09,30.413,30.959,30.258,30.485,3125714,0
2010-02-10,30.394,30.449,29.885,30.158,1650529,0
2010-02-11,30.194,30.403,29.903,30.022,2704074,0
2010-02-12,29.784,29.985,29.483,29.948,2879362,0
2010-02-16,30.758,31.087,30.349,30.905,2806449,0
2010-02-17,31.096,31.242,30.886,31.15,1275175,0
2010-02-18,31.223,31.223,30.741,30.923,1616258,0
2010-02-19,30.959,31.324,30.758,31.269,2390010,0
2010-02-22,31.252,31.634,31.196,31.478,2247453,0
2010-02-23,33.301,34.721,33.035,33.628,10025149,0
2010-02-24,33.618,33.755,33.166,33.337,3799066,0
2010-02-25,32.947,33.383,32.252,33.345,3616532,0
2010-02-26,33.237,33.373,32.8,33.227,3212206,0
2010-03-01,33.265,33.402,32.982,33.109,1702581,0
2010-03-02,33.218,33.301,33.055,33.1,1661999,0
2010-03-03,33.09,33.329,32.819,32.918,1226771,0
2010-03-04,32.893,33.237,32.763,33.081,1390026,0
2010-03-05,33.109,33.438,33.055,33.329,2033313,0
2010-03-08,33.202,33.539,33.173,33.237,2482106,0
2010-03-09,33.218,33.455,33.166,33.364,1462312,0
2010-03-10,33.31,34.001,33.265,33.755,2232692,0
2010-03-11,33.719,33.966,33.686,33.95,2596541,0
2010-03-12,33.95,34.093,33.31,33.902,1741219,0
2010-03-15,34.102,34.112,33.582,33.736,1186372,0
2010-03-16,33.775,34.284,33.704,34.157,1287405,0
2010-03-17,34.275,34.494,33.966,34.24,1200110,0
2010-03-18,34.093,34.686,34.02,34.65,1052822,0
2010-03-19,34.933,35.469,34.284,35.178,4350044,0
2010-03-22,34.832,35.161,34.759,34.958,2306171,0
2010-03-23,35.06,35.06,34.458,35.005,1738187,0
2010-03-24,34.813,34.986,34.339,34.467,1802566,0
2010-03-25,34.486,34.53,33.823,33.892,2155106,0
2010-03-26,33.839,33.855,33.192,33.411,3050515,0
2010-03-29,33.575,33.975,33.52,33.729,1347346,0
2010-03-30,33.719,33.883,33.455,33.729,1000681,0
2010-03-31,33.591,33.803,33.329,33.637,1263743,0
2010-04-01,33.775,33.831,33.035,33.392,1487466,0
2010-04-05,33.421,33.873,33.173,33.676,1792815,0
2010-04-06,33.637,33.695,33.345,33.383,1785848,0
2010-04-07,33.337,33.438,33.019,33.284,1951066,0
2010-04-08,33.109,33.492,32.809,33.447,2783499,0
2010-04-09,33.355,33.912,33.255,33.892,1654483,0
2010-04-12,33.839,33.991,33.666,33.695,849566,0
2010-04-13,33.746,33.902,33.383,33.847,1091826,0
2010-04-14,33.813,34.95,33.666,34.878,2653105,0
2010-04-15,35.023,36.389,34.933,36.308,5323541,0
2010-04-16,36.298,36.445,35.642,35.897,3725969,0
2010-04-19,36.007,36.224,35.587,35.833,3222151,0
2010-04-20,35.861,36.053,35.461,35.808,2199594,0
2010-04-21,35.597,36.88,35.534,36.772,3283276,0
2010-04-22,36.701,37.264,36.107,37.164,1937511,0
2010-04-23,36.972,37.193,36.625,37.046,2299505,0
2010-04-26,37.036,37.201,36.844,36.89,0,0
2010-04-27,36.88,37.075,35.944,36.053,2315243,0
2010-04-28,36.125,36.455,35.897,36.234,1475097,0
2010-04-29,36.335,37.555,36.335,37.065,2191972,0
2010-04-30,37.101,37.885,36.791,37.092,2762218,0
2010-05-03,37.101,38.595,36.909,38.412,3826040,0
2010-05-04,38.13,38.203,37.027,37.374,2197228,0
2010-05-05,38.074,38.074,36.938,37.027,2735001,0
2010-05-06,37.193,37.447,34.265,35.56,4802453,0
2010-05-07,35.543,36.154,35.077,35.197,4791913,0
2010-05-10,36.947,37.52,35.887,37.501,3224754,0
2010-05-11,37.21,38.267,37.127,37.63,1985049,0
2010-05-12,37.692,38.621,37.574,38.621,1812476,0
2010-05-13,38.313,38.54,37.903,38.093,1816521,0
2010-05-14,37.957,38.021,37.056,37.346,2154473,0
2010-05-17,37.401,37.983,36.546,37.291,1951266,0
2010-05-18,37.346,37.819,36.479,36.692,1803417,0
2010-05-19,36.781,37.017,35.68,36.215,2719880,0
2010-05-20,35.615,35.887,34.256,34.631,3381191,0
2010-05-21,33.941,35.032,33.921,34.896,3328450,0
2010-05-24,34.677,35.015,34.093,34.138,2756842,0
2010-05-25,33.319,33.966,32.991,33.958,3343541,0
2010-05-26,34.167,34.804,33.95,33.991,2025859,0
2010-05-27,34.887,35.085,34.367,35.085,2649662,0
2010-05-28,34.887,35.085,34.304,34.839,2600267,0
2010-06-01,34.622,35.104,34.068,34.078,1843074,0
2010-06-02,34.167,35.232,33.855,35.232,2100447,0
2010-06-03,35.069,35.534,34.896,35.397,1553646,0
2010-06-04,34.559,34.797,33.719,33.839,1965465,0
2010-06-07,33.729,33.873,32.737,32.756,1644150,0
2010-06-08,32.717,33.265,32.344,33.137,1710183,0
2010-06-09,33.293,33.921,32.691,32.874,2225525,0
2010-06-10,33.647,34.176,33.064,34.167,1210197,0
2010-06-11,33.686,34.577,33.666,34.54,1142981,0
2010-06-14,34.797,35.378,34.412,34.449,1133329,0
2010-06-15,34.65,35.56,34.594,35.534,1254117,0
2010-06-16,35.406,35.798,35.212,35.442,960756,0
2010-06-17,35.524,35.615,34.75,35.251,1059890,0
2010-06-18,35.296,35.496,35.005,35.187,1687944,0
2010-06-21,35.187,35.861,34.868,35.094,971825,0
2010-06-22,35.143,35.423,33.831,33.921,1343608,0
2010-06-23,33.902,34.284,33.529,33.736,1938664,0
2010-06-24,33.539,33.775,32.972,33.218,1754634,0
2010-06-25,33.173,33.492,32.835,33.355,1634743,0
2010-06-28,33.472,33.567,32.809,33.019,1325981,0
2010-06-29,32.563,32.727,31.571,31.816,1672225,0
2010-06-30,31.839,32.28,31.4,31.446,1517350,0
2010-07-01,31.443,31.789,30.823,31.46,2220798,0
2010-07-02,31.342,31.561,30.723,30.951,1631169,0
2010-07-06,31.451,31.534,30.658,31.003,1602863,0
2010-07-07,31.15,31.723,30.959,31.671,1759511,0
2010-07-08,31.808,32.225,31.586,32.225,1475234,0
2010-07-09,32.207,32.763,32.172,32.717,1470951,0
2010-07-12,32.708,32.927,32.536,32.893,1405415,0
2010-07-13,33.447,34.039,33.173,33.855,1859912,0
2010-07-14,36.252,36.844,35.28,36.116,4991254,0
2010-07-15,36.161,36.215,35.212,35.944,1877093,0
2010-07-16,35.871,36.053,35.161,35.222,2646969,0
2010-07-19,35.114,35.808,35.069,35.788,1355657,0
2010-07-20,35.152,36.399,35.114,36.38,1723543,0
2010-07-21,36.171,36.298,35.212,35.744,2085315,0
2010-07-22,36.088,37.356,35.998,37.046,2066695,0
2010-07-23,36.909,37.81,36.791,37.702,1430544,0
2010-07-26,37.8,38.629,37.728,38.595,1707545,0
2010-07-27,38.705,38.986,37.856,38.021,1318997,0
2010-07-28,38.258,38.705,38.13,38.459,1553295,0
2010-07-29,38.649,38.841,38.074,38.258,1670408,0
2010-07-30,38.194,38.96,38.167,38.851,1937560,0
2010-08-02,38.851,39.359,38.493,39.14,2130944,0
2010-08-03,38.941,39.087,38.14,38.904,1755604,0
2010-08-04,38.904,40.388,38.833,40.326,2607394,0
2010-08-05,40.081,40.426,39.788,40.426,2439088,0
2010-08-06,39.723,40.354,39.486,39.987,2243840,0
2010-08-09,40.081,40.28,39.917,40.106,1247357,0
2010-08-10,39.714,39.898,38.724,38.951,3755632,0
2010-08-11,38.385,38.412,37.245,37.382,3029467,0
2010-08-12,36.956,37.428,36.664,37.282,1533269,0
2010-08-13,37.083,37.382,36.82,37.092,1397159,0
2010-08-16,36.791,37.702,36.564,37.437,1472255,0
2010-08-17,37.72,38.73,37.682,38.578,1886895,0
2010-08-18,38.366,38.814,37.903,38.493,1197974,0
2010-08-19,38.14,38.22,36.965,37.847,2144356,0
2010-08-20,37.601,38.021,37.365,37.947,1336645,0
2010-08-23,38.084,38.549,37.238,37.291,1235763,0
2010-08-24,36.989,37.117,36.053,36.607,1896661,0
2010-08-25,36.409,36.752,35.88,36.582,1826719,0
2010-08-26,36.607,37.136,36.435,36.546,1826931,0
2010-08-27,36.928,37.183,36.262,37.017,1903779,0
2010-08-30,37.017,37.101,36.29,36.29,1179766,0
2010-08-31,36.087,36.583,35.721,36.078,1880321,0
2010-09-01,36.37,37.409,36.37,37.319,2113031,0
2010-09-02,37.329,38.294,37.238,38.294,1602146,0
2010-09-03,38.686,39.296,38.611,39.287,2319652,0
2010-09-07,39.087,39.315,38.776,39.104,2085686,0
2010-09-08,39.187,39.723,39.14,39.378,1213212,0
2010-09-09,39.76,39.841,38.923,39.159,1710056,0
2010-09-10,39.277,39.898,39.206,39.77,1574761,0
2010-09-13,40.081,40.71,39.917,40.59,2032752,0
2010-09-14,40.69,40.7,40.233,40.354,1133310,0
2010-09-15,40.251,40.626,39.926,40.59,971484,0
2010-09-16,40.472,40.49,39.723,40.081,1413286,0
2010-09-17,40.217,40.745,40.071,40.271,1826174,0
2010-09-20,40.408,41.036,40.354,40.973,1432433,0
2010-09-21,40.945,41.346,40.827,41.254,1679365,0
2010-09-22,41.31,41.83,40.799,40.936,1344695,0
2010-09-23,40.526,40.973,39.953,40.143,1481404,0
2010-09-24,40.71,41.729,40.498,41.546,1904837,0
2010-09-27,41.546,41.811,41.409,41.509,1231766,0
2010-09-28,41.783,42.748,41.228,42.167,1634814,0
2010-09-29,42.02,42.431,41.792,42.394,1201316,0
2010-09-30,42.603,43.35,41.92,42.12,1870698,0
2010-10-01,42.485,42.74,41.856,42.029,1364821,0
2010-10-04,41.902,42.12,41.21,41.546,1492880,0
2010-10-05,41.91,44.052,41.839,43.258,2995434,0
2010-10-06,43.248,43.36,42.758,43.042,1313982,0
2010-10-07,43.112,43.207,42.294,42.659,1227458,0
2010-10-08,42.74,43.47,42.303,43.377,1310533,0
2010-10-11,43.296,43.48,43.087,43.36,813113,0
2010-10-12,43.296,43.768,42.687,43.57,1434992,0
2010-10-13,43.778,44.672,43.632,44.316,1432161,0
2010-10-14,44.153,44.8,44.143,44.69,1541303,0
2010-10-15,44.762,45.263,44.598,45.081,1892668,0
2010-10-18,44.326,44.69,43.923,44.662,2753773,0
2010-10-19,44.398,44.598,43.423,43.815,2104440,0
2010-10-20,43.971,45.045,43.971,44.937,1478371,0
2010-10-21,45,45.364,44.353,44.853,1553726,0
2010-10-22,44.79,45.164,44.571,45.164,793650,0
2010-10-25,45.364,46.066,45.364,45.547,1278692,0
2010-10-26,44.471,45.71,44.297,45.428,1103921,0
2010-10-27,44.946,45.217,44.463,44.744,1579458,0
2010-10-28,44.963,45.081,44.316,44.836,1042412,0
2010-10-29,44.684,45.187,44.556,44.976,1017534,0
2010-11-01,45,46.029,45,45.309,1407831,0
2010-11-02,45.728,46.274,44.297,45.045,1944540,0
2010-11-03,45.074,45.856,44.463,45.829,1796858,0
2010-11-04,46.13,47.149,45.82,47.113,2009332,0
2010-11-05,47.241,47.633,47.012,47.178,1667763,0
2010-11-08,46.968,47.196,46.357,46.704,1133854,0
2010-11-09,46.748,46.832,45.747,45.965,1428463,0
2010-11-10,46.203,46.42,45.82,46.339,1218947,0
2010-11-11,45.811,46.959,45.71,46.766,948930,0
2010-11-12,46.977,47.149,46.203,46.548,1737795,0
2010-11-15,46.885,47.349,46.675,46.94,1604302,0
2010-11-16,46.538,46.704,45.856,46.029,2078851,0
2010-11-17,45.956,45.965,45.482,45.875,1429847,0
2010-11-18,46.111,47.333,46.111,46.685,1527168,0
2010-11-19,46.685,47.241,46.567,47.241,1439255,0
2010-11-22,47.004,47.442,46.466,47.122,887849,0
2010-11-23,46.459,46.612,45.883,46.511,1448475,0
2010-11-24,46.949,48.68,46.859,48.243,1595345,0
2010-11-26,47.924,48.381,47.706,48.151,289107,0
2010-11-29,47.724,48.262,46.859,48.033,1482624,0
2010-11-30,47.521,48.511,47.283,48.199,2041961,0
2010-12-01,48.826,50.458,48.826,50.066,2104546,0
2010-12-02,49.91,50.657,49.664,50.612,1396058,0
2010-12-03,50.612,50.713,50.257,50.657,1237470,0
2010-12-06,50.466,50.567,50.085,50.283,1009602,0
2010-12-07,50.648,51.605,50.521,51.279,1594056,0
2010-12-08,51.279,51.705,51.185,51.66,2045316,0
2010-12-09,51.906,52.07,50.967,51.022,1813788,0
2010-12-10,51.031,51.332,50.667,51.133,1120544,0
2010-12-13,51.158,51.341,50.93,51.058,1240983,0
2010-12-14,50.949,51.26,50.804,51.067,1164416,0
2010-12-15,51.058,51.25,50.576,50.958,1747857,0
2010-12-16,50.949,51.961,50.868,51.896,1138392,0
2010-12-17,51.86,51.888,50.375,50.43,3348166,0
2010-12-20,50.667,50.94,50.119,50.657,1246792,0
2010-12-21,51.022,51.142,50.538,50.986,845824,0
2010-12-22,50.986,51.15,50.347,50.594,1013888,0
2010-12-23,50.466,50.731,50.038,50.184,730673,0
2010-12-27,49.975,50.448,49.727,50.275,602037,0
2010-12-28,50.511,50.511,49.839,49.948,610444,0
2010-12-29,49.948,50.423,49.939,50.213,979626,0
2010-12-30,50.104,50.149,49.711,49.919,658970,0
2010-12-31,49.811,50.013,49.305,49.745,728670,0
2011-01-03,50.184,51.195,50.156,50.439,1586612,0
2011-01-04,50.411,50.776,49.546,49.854,1055313,0
2011-01-05,49.6,49.938,49.272,49.664,1224290,0
2011-01-06,49.727,49.991,49.464,49.556,719700,0
2011-01-07,49.674,49.982,48.908,49.364,1175258,0
2011-01-10,49.108,49.319,48.598,49.272,1299512,0
2011-01-11,49.509,49.556,48.627,48.954,959830,0
2011-01-12,49.428,49.719,49.009,49.419,890014,0
2011-01-13,49.419,49.6,49.045,49.227,755383,0
2011-01-14,49.108,49.745,49.108,49.584,867720,0
2011-01-18,49.745,50.821,49.628,50.384,1257380,0
2011-01-19,50.156,50.329,49.518,49.863,1104822,0
2011-01-20,49.664,49.883,49.2,49.455,1139685,0
2011-01-21,49.565,49.654,48.535,48.689,1392515,0
2011-01-24,48.872,49.2,48.353,48.908,1119625,0
2011-01-25,48.698,48.707,47.523,48.042,1411334,0
2011-01-26,48.042,48.963,48.042,48.817,1254736,0
2011-01-27,48.68,48.936,48.306,48.707,902714,0
2011-01-28,48.48,48.589,46.093,46.12,2253397,0
2011-01-31,46.062,46.467,45.869,46.163,4119961,0
2011-02-01,46.42,48.325,46.392,47.741,1500511,0
2011-02-02,47.467,47.579,46.047,46.12,1272629,0
2011-02-03,45.956,46.485,45.692,45.865,1174202,0
2011-02-04,45.993,46.675,45.747,46.622,1074614,0
2011-02-07,46.622,47.122,46.257,46.758,1291262,0
2011-02-08,46.94,47.012,46.511,46.913,646085,0
2011-02-09,46.748,46.959,46.43,46.84,1073811,0
2011-02-10,46.63,48.16,46.485,48.052,1203456,0
2011-02-11,47.997,49.036,47.777,48.917,1063469,0
2011-02-14,48.98,49.2,48.5,48.926,1155384,0
2011-02-15,48.716,49.282,48.57,49.045,1619902,0
2011-02-16,49.2,49.854,48.835,49.712,870164,0
2011-02-17,49.409,49.765,49.2,49.609,980720,0
2011-02-18,49.464,50.211,49.063,49.958,1341860,0
2011-02-22,48.598,49.054,44.644,44.682,3151180,0
2011-02-23,44.16,45.074,42.621,44.108,5374782,0
2011-02-24,43.56,44.434,43.112,43.668,2988551,0
2011-02-25,43.688,44.023,43.343,43.433,1721113,0
2011-02-28,43.766,44.198,43.52,43.548,1610358,0
2011-03-01,44.463,44.535,42.167,42.787,3040562,0
2011-03-02,42.72,43.99,42.677,43.697,1919671,0
2011-03-03,44.117,44.955,44.006,44.843,1873900,0
2011-03-04,44.744,44.946,43.623,44.189,1112941,0
2011-03-07,44.297,44.489,42.758,43.433,1958165,0
2011-03-08,43.258,44.89,43.104,44.772,1558538,0
2011-03-09,44.571,44.981,44.07,44.716,1055509,0
2011-03-10,44.023,44.499,43.35,44.033,1852272,0
2011-03-11,43.796,44.434,43.413,44.06,1502119,0
2011-03-14,43.688,43.887,42.867,43.334,1192426,0
2011-03-15,42.167,43.241,41.83,42.796,1666127,0
2011-03-16,42.54,43.069,42.139,42.403,2244729,0
2011-03-17,43.348,43.639,42.614,42.927,1055789,0
2011-03-18,43.442,44.006,43.258,43.343,2143866,0
2011-03-21,44.07,44.682,43.787,44.033,1057321,0
2011-03-22,43.022,43.187,42.321,42.914,3207021,0
2011-03-23,42.748,43.324,42.522,43.241,1592158,0
2011-03-24,43.404,43.707,43.112,43.688,1110050,0
2011-03-25,43.735,44.289,43.551,43.962,1919843,0
2011-03-28,43.952,44.453,43.688,44.16,1516595,0
2011-03-29,44.08,44.644,44.006,44.517,1337289,0
2011-03-30,44.88,45.464,44.772,45.364,1521649,0
2011-03-31,45.188,45.814,45.15,45.694,1405594,0
2011-04-01,45.883,46.766,45.875,46.293,1499820,0
2011-04-04,46.274,46.595,45.792,45.856,1401856,0
2011-04-05,45.601,46.42,45.556,46.075,1257198,0
2011-04-06,46.274,46.548,45.929,46.239,1409470,0
2011-04-07,46.22,46.695,46.038,46.43,1313825,0
2011-04-08,46.577,46.647,45.583,45.956,1385170,0
2011-04-11,46.047,46.147,45.492,45.846,1052116,0
2011-04-12,45.69,46.166,45.561,46.003,1526161,0
2011-04-13,46.303,46.459,45.82,46.02,1508367,0
2011-04-14,45.674,46.44,45.629,45.865,1299018,0
2011-04-15,46.066,46.859,45.71,46.859,1906136,0
2011-04-18,46.239,46.695,45.865,46.52,1715561,0
2011-04-19,46.511,46.758,46.23,46.602,880328,0
2011-04-20,47.113,47.979,47.059,47.741,1325554,0
2011-04-21,47.851,48.764,47.851,48.654,1402259,0
2011-04-25,48.817,48.863,48.151,48.5,1045550,0
2011-04-26,48.917,49.301,48.726,48.99,1278343,0
2011-04-27,49.108,49.609,48.835,49.5,873853,0
2011-04-28,49.381,49.948,49.345,49.712,874489,0
2011-04-29,49.745,50.382,49.36,49.444,2035367,0
2011-05-02,49.892,50.111,49.009,49.609,1103534,0
2011-05-03,49.525,49.735,48.73,48.94,1060292,0
2011-05-04,48.954,49.182,48.052,48.106,1846541,0
2011-05-05,48.007,50.104,47.768,48.355,3229651,0
2011-05-06,48.72,49.087,48.483,48.776,1826599,0
2011-05-09,48.872,49.736,48.627,49.637,1720752,0
2011-05-10,49.839,50.247,49.782,50.028,1061115,0
2011-05-11,49.975,50.011,48.976,49.124,1342883,0
2011-05-12,48.872,49.575,48.598,49.391,1264078,0
2011-05-13,49.352,49.574,48.117,48.355,1346827,0
2011-05-16,48.371,48.371,47.604,47.943,1115221,0
2011-05-17,47.705,47.714,46.973,47.459,1417190,0
2011-05-18,47.503,48.107,46.964,48.024,908330,0
2011-05-19,48.364,48.776,48.043,48.665,1297699,0
2011-05-20,48.445,48.657,48.144,48.29,1073755,0
2011-05-23,47.53,47.586,46.826,47.43,1065555,0
2011-05-24,47.503,47.861,46.688,46.836,1190311,0
2011-05-25,46.66,47.74,46.634,47.503,1027522,0
2011-05-26,47.375,48.061,47.091,47.915,1128763,0
2011-05-27,48.052,48.337,47.474,47.568,882968,0
2011-05-31,48.127,48.355,47.787,48.355,1190110,0
2011-06-01,48.282,48.611,46.926,46.935,1388806,0
2011-06-02,46.982,47.549,46.651,47.155,1104564,0
2011-06-03,46.369,46.78,46.03,46.131,1320221,0
2011-06-06,45.938,46.003,45.04,45.113,1427468,0
2011-06-07,45.003,45.26,44.719,44.729,1756183,0
2011-06-08,44.565,44.784,43.823,43.932,1687764,0
2011-06-09,43.942,44.216,43.75,44.08,1190569,0
2011-06-10,43.999,44.198,42.918,43.055,2722158,0
2011-06-13,43.027,43.183,42.595,42.761,2059012,0
2011-06-14,43.099,43.502,43.007,43.283,2105197,0
2011-06-15,43.036,43.036,42.68,42.899,2824464,0
2011-06-16,42.955,43.622,42.77,43.348,4903593,0
2011-06-17,43.97,43.97,43.356,43.52,2379629,0
2011-06-20,43.392,43.758,43.183,43.529,2307398,0
2011-06-21,43.714,44.318,43.348,44.198,1698097,0
2011-06-22,44.281,44.813,44.023,44.354,2538140,0
2011-06-23,43.733,44.473,43.439,44.4,2203904,0
2011-06-24,44.253,44.39,43.529,43.558,2084416,0
2011-06-27,44.125,45.123,43.97,45.095,2615036,0
2011-06-28,45.169,46.826,45.113,46.34,2875955,0
2011-06-29,46.541,46.598,45.837,46.066,1722602,0
2011-06-30,46.321,47.214,46.173,46.864,1448343,0
2011-07-01,46.863,48.052,46.863,47.998,1241515,0
2011-07-05,47.888,48.071,47.474,47.851,1311068,0
2011-07-06,47.869,48.383,47.64,48.024,1215675,0
2011-07-07,48.436,48.72,48.117,48.41,1218586,0
2011-07-08,48.024,48.255,47.568,47.915,1571371,0
2011-07-11,47.503,47.649,46.854,47.219,1131766,0
2011-07-12,47.292,47.356,46.185,46.314,1450811,0
2011-07-13,46.688,46.954,46.166,46.304,1655234,0
2011-07-14,46.469,46.651,45.554,45.672,1523260,0
2011-07-15,45.764,45.819,44.766,45.269,1681051,0
2011-07-18,45.013,45.242,44.281,44.647,1381936,0
2011-07-19,45.187,45.516,44.931,45.479,1142374,0
2011-07-20,45.297,45.407,44.838,45.078,1220103,0
2011-07-21,45.269,46.231,45.113,46.048,1260851,0
2011-07-22,45.974,46.487,45.627,46.249,1041983,0
2011-07-25,45.882,46.513,45.627,46.267,951401,0
2011-07-26,46.103,46.185,45.04,45.499,897341,0
2011-07-27,44.931,45.095,43.254,43.577,2244874,0
2011-07-28,43.548,44.4,43.529,43.961,1655767,0
2011-07-29,43.363,44.414,43.061,43.686,1441661,0
2011-08-01,44.015,44.07,42.568,43.108,1907779,0
2011-08-02,41.854,42.449,39.492,41.196,6533647,0
2011-08-03,41.287,43.639,40.848,42.477,4325172,0
2011-08-04,42.019,42.148,40.189,40.189,4993621,0
2011-08-05,40.83,41.122,38.935,40.152,5108780,0
2011-08-08,39.483,40.29,37.863,38.21,4676883,0
2011-08-09,39.09,40.418,37.241,39.227,6895227,0
2011-08-10,38.284,39.163,37.241,37.725,5792193,0
2011-08-11,38.064,41.049,37.57,40.345,3594991,0
2011-08-12,40.052,41.277,39.227,40.591,3040484,0
2011-08-15,40.801,40.866,39.952,40.738,2811709,0
2011-08-16,40.308,40.901,39.768,40.354,1897373,0
2011-08-17,40.446,40.801,39.292,39.758,1964133,0
2011-08-18,38.749,38.907,37.276,37.717,3373048,0
2011-08-19,37.12,38.267,36.745,36.921,2948803,0
2011-08-22,37.708,38.166,36.846,37.139,1742885,0
2011-08-23,36.992,39.108,36.967,39.108,2774351,0
2011-08-24,39.054,40.142,38.944,40.043,2352181,0
2011-08-25,40.251,40.408,38.998,39.117,2523966,0
2011-08-26,38.806,40.225,38.011,40.142,1913816,0
2011-08-29,40.655,41.819,40.583,41.744,1485390,0
2011-08-30,41.543,42.386,41.405,42.092,1510648,0
2011-08-31,42.249,42.96,41.291,41.65,2293135,0
2011-09-01,41.809,42.495,41.004,41.059,1691490,0
2011-09-02,40.315,40.462,39.21,39.44,1667982,0
2011-09-06,38.441,38.441,37.58,38.304,2558896,0
2011-09-07,38.935,39.896,38.65,39.857,1596304,0
2011-09-08,39.592,39.96,39.1,39.474,1816451,0
2011-09-09,38.916,39.236,38.047,38.504,2310256,0
2011-09-12,38.11,38.451,37.258,38.228,2478618,0
2011-09-13,38.385,39.896,38.275,39.73,2893190,0
2011-09-14,40.043,41.049,38.981,40.427,2291368,0
2011-09-15,40.921,41.259,40.251,41.187,1433859,0
2011-09-16,41.059,41.471,40.225,40.583,3024285,0
2011-09-19,40.088,40.83,39.686,40.61,1703728,0
2011-09-20,40.766,40.766,39.711,39.823,1688272,0
2011-09-21,39.677,40.198,38.356,38.613,3026203,0
2011-09-22,37.945,38.029,35.959,36.537,3816169,0
2011-09-23,36.427,37.645,36.343,37.03,2795568,0
2011-09-26,37.333,37.901,36.736,37.827,2229573,0
2011-09-27,38.732,39.236,38.073,38.404,1622956,0
2011-09-28,38.669,38.916,37.442,37.489,2155465,0
2011-09-29,38.441,39.082,37.296,38.257,2837979,0
2011-09-30,37.478,37.808,36.971,37.117,2618228,0
2011-10-03,36.793,37.524,35.913,35.959,2838355,0
2011-10-04,35.428,36.754,35.018,36.636,4105442,0
2011-10-05,36.754,38.1,36.251,37.901,1725247,0
2011-10-06,37.717,39.163,37.58,39.126,1838840,0
2011-10-07,39.236,39.511,38.669,39.035,2600105,0
2011-10-10,39.649,40.389,39.649,40.389,1579745,0
2011-10-11,40.088,41.059,40.052,40.911,1915903,0
2011-10-12,40.994,41.086,40.336,40.463,2619945,0
2011-10-13,40.08,40.389,39.73,40.243,1654461,0
2011-10-14,40.884,40.884,40.043,40.693,1349608,0
2011-10-17,40.463,40.619,39.32,39.686,1809444,0
2011-10-18,39.739,41.086,39.301,40.766,1802397,0
2011-10-19,40.711,41.086,40.097,40.243,2039568,0
2011-10-20,40.418,40.876,39.777,40.646,1676857,0
2011-10-21,41.132,41.974,41.031,41.781,1692376,0
2011-10-24,41.837,43.064,41.744,42.78,2081365,0
2011-10-25,42.203,42.378,41.373,41.539,2223959,0
2011-10-26,41.113,41.744,40.189,40.949,2879035,0
2011-10-27,41.991,43.695,41.991,43.219,2514097,0
2011-10-28,42.705,43.477,42.524,43.227,1641729,0
2011-10-31,42.866,42.866,41.65,41.742,2690435,0
2011-11-01,40.582,41.061,39.8,40.094,3343231,0
2011-11-02,40.005,40.508,38.916,39.686,3413161,0
2011-11-03,39.79,40.895,39.375,40.683,2906088,0
2011-11-04,40.249,40.646,39.671,40.472,1779060,0
2011-11-07,40.336,40.655,39.611,40.646,1660675,0
2011-11-08,40.949,42.065,40.637,41.991,1996367,0
2011-11-09,40.822,41.319,39.981,40.288,2246304,0
2011-11-10,40.886,41.088,40.387,40.793,1561000,0
2011-11-11,41.586,41.936,41.319,41.678,1135280,0
2011-11-14,41.744,41.891,41.086,41.277,954730,0
2011-11-15,41.196,41.753,40.949,41.461,1429984,0
2011-11-16,40.921,41.809,40.38,40.455,1220853,0
2011-11-17,40.261,40.371,38.835,39.136,2010096,0
2011-11-18,39.173,39.579,38.852,39.201,1491137,0
2011-11-21,38.747,38.747,37.855,38.463,1174425,0
2011-11-22,38.371,38.463,37.533,37.709,1837865,0
2011-11-23,37.394,37.432,36.62,36.721,1676565,0
2011-11-25,36.639,37.165,36.51,36.62,642591,0
2011-11-28,37.911,38.417,37.265,37.635,1587617,0
2011-11-29,37.764,38.371,37.515,37.782,1449754,0
2011-11-30,39.076,40.122,38.936,40.078,2216387,0
2011-12-01,39.79,39.901,38.739,38.867,1891494,0
2011-12-02,39.356,39.827,38.723,38.786,1124359,0
2011-12-05,39.542,39.862,39.117,39.422,1437357,0
2011-12-06,39.56,39.643,38.997,39.163,1649883,0
2011-12-07,39.081,39.144,38.463,38.675,1976385,0
2011-12-08,38.326,38.786,37.533,37.645,2489577,0
2011-12-09,37.93,38.739,37.717,38.437,2128643,0
2011-12-12,37.92,38.076,37.349,37.865,1683034,0
2011-12-13,38.094,38.318,36.98,37.239,1959097,0
2011-12-14,37.026,37.265,36.639,36.878,2097478,0
2011-12-15,37.699,37.709,37.026,37.174,1762058,0
2011-12-16,37.376,38.03,37.036,37.184,2110030,0
2011-12-19,37.376,37.616,36.041,36.18,1671269,0
2011-12-20,36.834,37.689,36.697,37.284,2894975,0
2011-12-21,37.413,37.451,36.62,36.946,2221429,0
2011-12-22,37.092,37.597,36.85,37.515,1403859,0
2011-12-23,37.331,37.828,37.211,37.828,948737,0
2011-12-27,37.774,38.518,37.533,38.28,1010201,0
2011-12-28,37.699,38.361,37.083,37.322,976241,0
2011-12-29,37.322,37.93,37.294,37.903,880345,0
2011-12-30,37.855,38.003,37.662,37.726,832476,0
2012-01-03,38.566,38.757,38.04,38.059,1708825,0
2012-01-04,37.966,38.223,37.58,38.123,1079664,0
2012-01-05,38.03,38.059,37.58,37.782,1406709,0
2012-01-06,37.764,38.538,37.764,38.371,1542951,0
2012-01-09,38.27,38.546,38.151,38.427,1255303,0
2012-01-10,38.961,39.919,38.886,39.154,1605210,0
2012-01-11,38.997,39.274,38.786,39.144,2054120,0
2012-01-12,39.283,39.8,39.163,39.237,1774449,0
2012-01-13,39.072,39.44,38.538,39.321,1623979,0
2012-01-17,39.715,39.8,39.108,39.228,1129841,0
2012-01-18,39.311,39.939,39.265,39.881,1301067,0
2012-01-19,40.039,41.088,40.01,40.913,1636999,0
2012-01-20,40.867,41.07,40.664,40.903,1654216,0
2012-01-23,40.72,41.2,40.453,40.738,1277159,0
2012-01-24,40.49,40.683,40.168,40.397,1104526,0
2012-01-25,40.306,40.849,40.205,40.748,1867020,0
2012-01-26,40.84,41.448,40.84,41.19,1154020,0
2012-01-27,40.996,41.181,40.693,40.987,1018155,0
2012-01-30,40.445,41.172,40.258,40.996,1468139,0
2012-01-31,41.088,41.373,40.297,41.125,4008593,0
2012-02-01,40.877,40.987,40.387,40.655,1828214,0
2012-02-02,40.775,41.023,39.844,40.03,1670041,0
2012-02-03,40.574,41.07,40.231,41.042,2010366,0
2012-02-06,40.73,40.859,39.956,40.039,1378570,0
2012-02-07,39.929,39.929,39.375,39.595,1976271,0
2012-02-08,39.476,39.681,39.072,39.283,1538865,0
2012-02-09,39.366,39.853,39.366,39.671,1115154,0
2012-02-10,39.237,39.707,39.182,39.633,1359082,0
2012-02-13,39.891,40.315,39.579,40.297,1297604,0
2012-02-14,40.249,40.472,40.067,40.268,1628529,0
2012-02-15,40.353,40.353,39.072,39.126,2646835,0
2012-02-16,40.655,41.448,40.205,41.152,2287096,0
2012-02-17,41.152,41.346,40.536,40.822,1814831,0
2012-02-21,40.067,40.784,39.604,40.554,2287201,0
2012-02-22,40.306,40.591,40.067,40.139,1696869,0
2012-02-23,40.094,40.591,40.039,40.369,1383680,0
2012-02-24,40.526,40.564,39.81,39.919,1357446,0
2012-02-27,39.595,40.058,39.44,39.724,1494944,0
2012-02-28,39.752,39.81,38.952,39.144,2322134,0
2012-02-29,39.223,40.243,39.139,40.226,3209329,0
2012-03-01,40.36,40.96,40.001,40.775,2326904,0
2012-03-02,40.637,40.969,40.526,40.822,2176881,0
2012-03-05,40.637,41.088,40.591,40.73,2116481,0
2012-03-06,40.36,40.574,39.956,40.076,1948947,0
2012-03-07,40.168,40.224,39.872,40.039,1170759,0
2012-03-08,40.397,40.517,39.947,40.369,1296569,0
2012-03-09,40.397,40.886,39.929,40.832,1245384,0
2012-03-12,40.72,40.849,40.24,40.574,1081675,0
2012-03-13,40.832,41.43,40.766,41.42,2049319,0
2012-03-14,41.41,41.439,40.417,40.683,1691182,0
2012-03-15,40.609,41.2,40.517,41.033,1685158,0
2012-03-16,41.108,42.517,40.969,42.194,3796364,0
2012-03-19,41.926,42.617,41.908,42.46,2630387,0
2012-03-20,42.129,42.194,41.539,41.716,1300417,0
2012-03-21,41.613,43.475,41.448,43.271,2902987,0
2012-03-22,42.994,43.07,42.442,42.727,1830326,0
2012-03-23,42.846,42.846,42.148,42.608,1225715,0
2012-03-26,42.903,43.199,42.737,43.199,1322406,0
2012-03-27,43.132,43.199,42.803,42.903,1005736,0
2012-03-28,42.894,42.985,42.184,42.692,919769,0
2012-03-29,42.46,42.665,41.926,42.636,1282096,0
2012-03-30,42.913,43.114,42.497,42.837,1346134,0
2012-04-02,42.7,43.328,42.588,42.903,1359340,0
2012-04-03,42.717,42.894,42.212,42.588,1075356,0
2012-04-04,42.249,42.837,42.111,42.765,1123906,0
2012-04-05,42.526,43.209,42.517,43.095,1207480,0
2012-04-09,42.313,42.497,41.973,42.231,1040782,0
2012-04-10,42.055,42.084,41.41,41.502,1781899,0
2012-04-11,42.009,42.479,41.807,42.406,1346253,0
2012-04-12,42.517,43.733,42.416,43.281,1848729,0
2012-04-13,43.032,43.132,42.626,42.674,1154189,0
2012-04-16,42.765,42.765,42.046,42.388,1574507,0
2012-04-17,42.676,43.157,42.508,42.935,1485540,0
2012-04-18,42.646,43.152,42.535,42.831,1501003,0
2012-04-19,42.709,43.023,41.936,42.129,1274740,0
2012-04-20,38.833,39.586,38.594,38.647,8890843,0
2012-04-23,38.242,38.389,37.515,37.717,3574213,0
2012-04-24,37.903,38.351,37.818,37.994,2153492,0
2012-04-25,38.205,38.27,37.588,37.662,2879476,0
2012-04-26,37.386,37.441,36.842,37.145,3194731,0
2012-04-27,37.376,37.459,36.62,36.749,3446907,0
2012-04-30,36.842,37.127,36.758,36.842,3872002,0
2012-05-01,36.904,37.803,36.794,37.414,2962668,0
2012-05-02,37.884,37.884,37.007,37.523,2178441,0
2012-05-03,37.404,37.702,36.693,36.847,2983292,0
2012-05-04,36.61,36.668,36.105,36.381,2694380,0
2012-05-07,36.014,36.936,35.83,36.768,2267682,0
2012-05-08,36.438,36.501,36.023,36.208,3178674,0
2012-05-09,35.875,35.911,35.214,35.559,3147201,0
2012-05-10,35.837,36.274,35.513,35.736,1640104,0
2012-05-11,35.633,36.078,35.531,35.661,2772228,0
2012-05-14,35.324,35.755,35.166,35.452,2973778,0
2012-05-15,35.461,35.535,34.771,34.927,5080898,0
2012-05-16,35.158,35.158,34.752,34.872,5833910,0
2012-05-17,34.825,35.073,34.457,34.585,3516090,0
2012-05-18,34.706,34.762,34.242,34.372,4520039,0
2012-05-21,34.391,35.378,34.32,35.304,1986829,0
2012-05-22,35.309,35.606,34.334,35.318,3791997,0
2012-05-23,35.076,35.995,34.873,35.883,3130241,0
2012-05-24,35.892,35.986,35.411,35.681,2322721,0
2012-05-25,35.762,35.782,35.373,35.429,1827762,0
2012-05-29,35.762,36.216,35.652,35.986,1987101,0
2012-05-30,35.531,35.587,35.003,35.282,2112566,0
2012-05-31,35.094,35.642,34.641,35.484,3552490,0
2012-06-01,34.743,34.883,34.288,34.743,3580823,0
2012-06-04,34.753,35.031,34.492,34.92,2141557,0
2012-06-05,34.883,35.299,34.733,35.152,1930187,0
2012-06-06,35.448,36.346,35.42,36.301,1344156,0
2012-06-07,36.803,37.054,36.041,36.154,1732726,0
2012-06-08,35.902,36.606,35.866,36.514,1192330,0
2012-06-11,36.774,36.866,36.014,36.071,1070839,0
2012-06-12,36.226,36.394,35.846,36.254,1524155,0
2012-06-13,36.181,36.571,35.837,36.051,947161,0
2012-06-14,36.124,36.996,36.032,36.664,1412085,0
2012-06-15,36.784,36.884,36.181,36.625,2205193,0
2012-06-18,36.404,36.961,36.134,36.754,1206337,0
2012-06-19,36.847,37.572,36.745,37.359,1193622,0
2012-06-20,37.404,37.414,36.736,37.014,1304859,0
2012-06-21,37.116,37.274,35.819,35.875,1126534,0
2012-06-22,35.941,36.078,35.42,35.931,1430997,0
2012-06-25,35.642,35.642,35.076,35.243,1076303,0
2012-06-26,35.133,35.214,34.158,34.714,2515881,0
2012-06-27,34.892,35.021,34.492,34.714,1121078,0
2012-06-28,34.502,34.714,34.067,34.528,1906351,0
2012-06-29,35.344,35.949,35.179,35.949,1740498,0
2012-07-02,36.134,36.134,35.309,35.976,1300394,0
2012-07-03,36.154,36.432,35.745,36.423,787870,0
2012-07-05,36.245,36.745,36.106,36.451,1017836,0
2012-07-06,36.201,36.374,35.309,35.513,943739,0
2012-07-09,35.393,35.633,34.956,35.04,929806,0
2012-07-10,35.458,35.633,34.317,34.492,1263314,0
2012-07-11,34.408,34.668,33.972,34.242,1998580,0
2012-07-12,33.778,34.278,33.557,34.028,1568471,0
2012-07-13,33.99,35.068,33.99,34.946,1030086,0
2012-07-16,34.863,34.901,33.957,34.492,1435151,0
2012-07-17,34.548,34.79,33.797,34.632,1576013,0
2012-07-18,34.456,35.949,34.456,35.671,1651007,0
2012-07-19,35.689,35.866,35.475,35.689,1202556,0
2012-07-20,35.671,35.671,34.307,34.372,1430936,0
2012-07-23,33.648,34.668,33.37,34.594,1670952,0
2012-07-24,34.418,34.447,33.807,34.057,2871294,0
2012-07-25,34.177,34.187,32.96,33.028,2625150,0
2012-07-26,33.758,34.288,32.924,33.23,1871305,0
2012-07-27,33.378,33.749,33.378,33.453,3530691,0
2012-07-30,33.398,33.739,33.288,33.417,2383234,0
2012-07-31,33.297,33.48,32.98,32.999,2201327,0
2012-08-01,33.297,33.297,32.525,32.692,2305962,0
2012-08-02,32.516,32.71,32.312,32.646,1894367,0
2012-08-03,33.388,33.758,33.009,33.49,1607517,0
2012-08-06,33.658,33.942,33.388,33.436,1190185,0
2012-08-07,33.436,33.827,32.619,33.09,3738039,0
2012-08-08,32.84,33.99,32.749,33.788,2542133,0
2012-08-09,33.619,33.86,33.23,33.768,2906041,0
2012-08-10,33.547,34.138,33.341,34.028,1774453,0
2012-08-13,33.869,34.278,33.749,34.258,1551447,0
2012-08-14,34.334,34.456,34.232,34.353,1523840,0
2012-08-15,34.251,34.724,34.251,34.696,1032464,0
2012-08-16,34.807,35.671,34.663,35.541,1677217,0
2012-08-17,35.671,35.671,35.161,35.522,1592755,0
2012-08-20,35.383,35.782,35.336,35.708,1749291,0
2012-08-21,35.811,36.087,35.614,35.716,1209281,0
2012-08-22,35.623,35.736,35.207,35.253,1224518,0
2012-08-23,35.299,35.299,34.528,34.807,1012230,0
2012-08-24,34.816,35.198,34.584,34.983,916328,0
2012-08-27,35.013,35.021,34.307,34.353,840945,0
2012-08-28,34.197,34.437,34.187,34.207,1282824,0
2012-08-29,34.177,34.389,34.057,34.138,755108,0
2012-08-30,33.927,34.028,33.453,33.575,1300042,0
2012-08-31,33.888,34.067,33.575,33.964,1328090,0
2012-09-04,33.86,34.148,33.582,33.834,1752470,0
2012-09-05,33.668,33.927,33.305,33.61,1581199,0
2012-09-06,33.972,34.608,33.835,34.428,1190921,0
2012-09-07,34.584,35.214,34.511,35.049,1432022,0
2012-09-10,35.309,35.698,35.169,35.569,1187099,0
2012-09-11,35.493,36.096,35.439,36.004,1147710,0
2012-09-12,36.071,36.274,35.911,36.181,836772,0
2012-09-13,36.071,36.596,35.921,36.284,1435275,0
2012-09-14,36.254,36.504,36.071,36.331,1608763,0
2012-09-17,36.245,36.384,35.614,35.698,1435905,0
2012-09-18,35.522,35.736,35.253,35.439,1604264,0
2012-09-19,35.606,35.762,35.113,35.493,1024336,0
2012-09-20,35.29,35.373,34.632,34.816,1697395,0
2012-09-21,34.901,34.993,34.067,34.12,2065917,0
2012-09-24,34.077,34.502,33.927,34.197,1074805,0
2012-09-25,34.197,34.418,33.408,33.447,1698388,0
2012-09-26,33.518,33.758,33.408,33.417,998071,0
2012-09-27,33.628,34.207,33.427,34.148,1573217,0
2012-09-28,33.947,34.021,33.591,33.721,1599707,0
2012-10-01,33.797,33.878,33.305,33.528,2150495,0
2012-10-02,33.739,33.739,32.563,32.623,3347476,0
2012-10-03,32.776,33.073,32.488,32.619,2991731,0
2012-10-04,32.85,32.989,32.59,32.869,1859975,0
2012-10-05,33.174,33.408,32.952,32.98,1939610,0
2012-10-08,32.814,32.989,32.609,32.674,1559321,0
2012-10-09,32.674,32.73,32.174,32.285,2290972,0
2012-10-10,32.415,32.48,31.726,31.876,2634064,0
2012-10-11,32.08,32.192,31.736,31.924,3680106,0
2012-10-12,31.976,32.376,31.914,32.266,3564161,0
2012-10-15,32.396,32.636,32.054,32.47,2383918,0
2012-10-16,32.535,32.952,32.317,32.701,2284857,0
2012-10-17,32.758,33.166,32.758,32.98,3561036,0
2012-10-18,33.034,33.258,32.905,32.97,2915986,0
2012-10-19,33.044,33.166,32.6,32.767,2908269,0
2012-10-22,32.701,32.897,32.48,32.776,1368451,0
2012-10-23,32.451,33.731,32.386,33.658,2598490,0
2012-10-24,33.619,33.768,33.194,33.23,2242225,0
2012-10-25,33.398,33.537,32.924,33.194,1659246,0
2012-10-26,34.129,34.66,33.668,33.797,3087814,0
2012-10-31,33.758,34.242,33.739,33.964,1669672,0
2012-11-01,33.878,34.632,33.758,34.528,1517282,0
2012-11-02,34.678,34.696,34.158,34.242,1232323,0
2012-11-05,34.207,34.594,34.168,34.437,1271673,0
2012-11-06,34.538,35.716,34.232,35.143,2304743,0
2012-11-07,34.706,35.009,34.112,34.461,2005228,0
2012-11-08,34.437,34.613,34.085,34.085,2269498,0
2012-11-09,34.102,34.437,34.018,34.077,1645413,0
2012-11-12,34.223,34.502,34.077,34.298,1085340,0
2012-11-13,34.057,34.641,34.028,34.197,2125993,0
2012-11-14,34.278,34.353,33.677,33.739,2574509,0
2012-11-15,33.687,33.898,33.436,33.601,1274516,0
2012-11-16,33.582,33.668,32.84,33.174,1832798,0
2012-11-19,33.528,33.749,33.258,33.582,961482,0
2012-11-20,33.591,33.834,33.288,33.834,1339518,0
2012-11-21,33.778,34.268,33.696,34.138,1506625,0
2012-11-23,34.258,34.511,34.077,34.492,561775,0
2012-11-26,34.278,34.613,34.177,34.548,1300171,0
2012-11-27,34.502,34.603,34.258,34.307,1327358,0
2012-11-28,34.129,34.418,34.085,34.377,1329666,0
2012-11-29,35.054,35.483,34.755,34.914,2792387,0
2012-11-30,35.018,35.139,34.774,34.978,1935350,0
2012-12-03,35.316,35.352,34.503,34.624,1416509,0
2012-12-04,34.755,34.755,34.484,34.643,1084707,0
2012-12-05,34.653,35.28,34.634,35.185,1419736,0
2012-12-06,35.119,35.119,34.277,34.578,1888027,0
2012-12-07,34.643,34.924,34.464,34.905,1100192,0
2012-12-10,34.887,35.754,34.83,35.727,1557634,0
2012-12-11,35.793,36.307,35.615,36.11,1725576,0
2012-12-12,36.129,36.307,35.437,35.558,1692034,0
2012-12-13,35.27,35.988,35.26,35.623,1263866,0
2012-12-14,35.447,35.838,35.361,35.727,1787691,0
2012-12-17,35.803,36.09,35.502,36.082,2873672,0
2012-12-18,36.073,36.856,35.904,36.803,2302810,0
2012-12-19,36.744,37.278,36.701,37.026,2411521,0
2012-12-20,37.11,37.316,36.803,37.298,1972262,0
2012-12-21,36.885,37.214,36.457,37.137,2345279,0
2012-12-24,36.974,37.326,36.974,37.176,540281,0
2012-12-26,37.167,37.364,36.875,36.914,997521,0
2012-12-27,36.914,36.978,36.343,36.709,991407,0
2012-12-28,36.482,37.128,36.457,36.482,1149487,0
2012-12-31,36.531,36.978,36.297,36.97,1102806,0
2013-01-02,37.644,38.56,37.54,38.231,2489828,0
2013-01-03,38.222,38.4,38.11,38.352,2273126,0
2013-01-04,38.439,39.181,38.298,39.093,1703312,0
2013-01-07,38.822,38.971,38.531,38.671,1478066,0
2013-01-08,38.541,38.58,38.187,38.4,1576367,0
2013-01-09,38.596,39.586,38.439,39.41,2560741,0
2013-01-10,39.682,39.814,39.546,39.765,2054536,0
2013-01-11,39.634,40.116,39.634,39.916,2212170,0
2013-01-14,39.867,40.008,39.663,39.916,1218566,0
2013-01-15,39.691,40.047,39.659,39.953,1126893,0
2013-01-16,39.998,40.109,39.857,39.935,1346533,0
2013-01-17,39.988,40.236,39.906,40.224,1433938,0
2013-01-18,40.634,40.634,39.953,40.074,3225018,0
2013-01-22,40.027,40.298,39.906,40.269,1391057,0
2013-01-23,40.317,40.494,40.017,40.178,1384273,0
2013-01-24,40.298,40.887,40.163,40.372,2115684,0
2013-01-25,40.607,40.719,40.269,40.701,1608889,0
2013-01-28,40.841,40.943,40.372,40.55,1762750,0
2013-01-29,40.439,40.737,40.138,40.681,1593388,0
2013-01-30,40.671,40.701,40.168,40.308,1949084,0
2013-01-31,40.206,40.372,39.653,40.101,3592367,0
2013-02-01,40.476,40.494,40.148,40.224,2022932,0
2013-02-04,40.008,40.355,39.916,39.988,2210756,0
2013-02-05,40.196,40.766,39.944,40.597,1492954,0
2013-02-06,40.074,40.654,39.867,40.372,2143496,0
2013-02-07,40.429,40.429,39.839,40.269,1858837,0
2013-02-08,40.372,40.691,40.158,40.513,1549235,0
2013-02-11,40.466,40.625,40.008,40.196,976937,0
2013-02-12,40.148,40.372,39.93,39.961,1625661,0
2013-02-13,40.119,40.298,39.673,39.886,1456482,0
2013-02-14,39.785,39.988,39.475,39.634,2054548,0
2013-02-15,39.634,40.056,39.457,39.503,1742432,0
2013-02-19,39.624,39.953,39.391,39.821,1987587,0
2013-02-20,39.821,39.886,38.998,39.084,1642477,0
2013-02-21,38.953,38.953,38.009,38.091,2663809,0
2013-02-22,38.196,38.633,37.951,38.149,2449457,0
2013-02-25,38.4,38.85,37.321,37.381,2956415,0
2013-02-26,36.604,37.354,33.726,34.643,10008644,0
2013-02-27,34.765,36.007,34.726,35.727,5036905,0
2013-02-28,35.681,36.551,35.662,36.317,4642313,0
2013-03-01,35.999,36.371,35.699,36.289,3058367,0
2013-03-04,36.129,36.41,35.763,36.4,2601122,0
2013-03-05,36.474,37.167,36.448,36.97,1974968,0
2013-03-06,37.137,37.186,36.438,36.541,1933679,0
2013-03-07,36.512,36.692,36.212,36.25,1945638,0
2013-03-08,36.692,36.725,36.11,36.166,1734526,0
2013-03-11,36.231,36.334,36.049,36.119,1323138,0
2013-03-12,36.09,36.4,35.606,35.746,1868497,0
2013-03-13,35.969,36.025,35.642,35.793,2246217,0
2013-03-14,35.934,36.017,35.694,35.868,1897737,0
2013-03-15,35.773,35.989,35.708,35.934,2335181,0
2013-03-18,35.633,36.176,35.381,35.689,1879197,0
2013-03-19,35.689,35.848,34.595,34.988,2985289,0
2013-03-20,35.1,35.205,34.127,34.765,3772736,0
2013-03-21,34.634,34.716,34.082,34.205,2562632,0
2013-03-22,34.381,34.549,33.953,34.156,2664826,0
2013-03-25,34.297,34.381,33.138,33.342,3879820,0
2013-03-26,33.279,33.622,33.138,33.464,3336610,0
2013-03-27,33.305,33.511,33.027,33.4,2420822,0
2013-03-28,33.259,33.42,33.09,33.4,2428094,0
2013-04-01,33.455,33.763,32.942,33.063,2002549,0
2013-04-02,33.109,33.541,32.895,32.998,2313242,0
2013-04-03,32.912,33.531,32.912,33.298,2991329,0
2013-04-04,33.259,33.909,33.23,33.726,2792540,0
2013-04-05,33.259,33.914,32.867,33.847,2325134,0
2013-04-08,33.803,34.115,33.333,34.095,2012149,0
2013-04-09,34.186,34.624,34.082,34.595,2118028,0
2013-04-10,34.258,34.689,33.97,34.634,2921378,0
2013-04-11,34.746,34.82,34.493,34.615,1660903,0
2013-04-12,34.559,34.595,33.953,34.307,1895040,0
2013-04-15,34.231,34.408,33.39,33.521,2062450,0
2013-04-16,33.708,33.924,33.333,33.716,2007838,0
2013-04-17,33.38,33.492,32.716,32.922,2438993,0
2013-04-18,32.716,33.166,32.605,32.837,3242644,0
2013-04-19,32.877,33.342,32.67,33.033,2118687,0
2013-04-22,33.194,33.289,32.559,33.211,1558829,0
2013-04-23,33.39,33.444,32.959,33.109,1315264,0
2013-04-24,33.23,33.647,33.09,33.221,1970583,0
2013-04-25,33.333,33.38,33.073,33.129,2457294,0
2013-04-26,33.269,33.274,32.877,33.109,1453637,0
2013-04-29,33.129,33.455,33.008,33.333,775612,0
2013-04-30,33.24,33.595,33.129,33.585,1914637,0
2013-05-01,33.672,33.803,32.746,33.017,1836344,0
2013-05-02,34.585,35.942,34.529,34.615,5787922,0
2013-05-03,34.578,35.297,34.494,34.689,2956381,0
2013-05-06,34.81,35.681,34.595,35.427,2269656,0
2013-05-07,35.361,36.343,35.288,36.204,2502146,0
2013-05-08,35.942,36.551,35.773,36.531,1840887,0
2013-05-09,36.457,36.531,35.894,35.942,1849369,0
2013-05-10,35.989,36.347,35.783,35.924,1350198,0
2013-05-13,35.773,35.951,35.642,35.82,1645388,0
2013-05-14,35.904,36.297,35.793,36.186,1544681,0
2013-05-15,36.186,36.25,35.951,36.11,1333174,0
2013-05-16,35.969,36.279,35.596,35.708,1326662,0
2013-05-17,35.858,36.017,35.623,36.017,1764421,0
2013-05-20,35.969,36.156,35.793,36.055,1965575,0
2013-05-21,35.989,36.352,35.951,36.186,1880225,0
2013-05-22,36.148,36.643,35.587,35.803,1948335,0
2013-05-23,35.754,37.568,35.522,37.522,3752710,0
2013-05-24,37.241,37.354,36.474,36.764,1965152,0
2013-05-28,37.54,38.055,36.682,37.006,1878735,0
2013-05-29,36.692,37.055,36.551,36.793,1192213,0
2013-05-30,36.905,37.067,36.598,36.764,1199908,0
2013-05-31,36.603,37.103,36.586,36.764,1708059,0
2013-06-03,36.754,36.935,36.245,36.735,1934844,0
2013-06-04,36.708,36.905,36.082,36.255,1475580,0
2013-06-05,36.377,36.377,35.474,35.587,1331074,0
2013-06-06,35.69,36.265,35.606,36.069,1498692,0
2013-06-07,36.191,36.631,36.039,36.377,1492690,0
2013-06-10,36.387,36.516,36.133,36.245,1391610,0
2013-06-11,35.972,36.133,35.558,35.643,968224,0
2013-06-12,35.937,36.039,35.304,35.426,1138410,0
2013-06-13,35.482,36.417,35.294,36.332,944541,0
2013-06-14,36.367,36.691,35.946,36.059,670628,0
2013-06-17,36.407,36.98,36.094,36.407,2007134,0
2013-06-18,36.499,36.935,36.349,36.725,1062464,0
2013-06-19,36.803,37.085,36.221,36.245,839118,0
2013-06-20,35.85,35.85,35.116,35.126,1689352,0
2013-06-21,35.202,35.408,34.814,34.9,2278119,0
2013-06-24,34.787,35.135,34.326,34.58,1403582,0
2013-06-25,35.258,35.35,34.787,35.022,1807963,0
2013-06-26,35.324,35.531,35.116,35.154,1061703,0
2013-06-27,35.417,35.681,35.238,35.624,1297710,0
2013-06-28,35.436,36.044,35.436,35.832,2288530,0
2013-07-01,36.341,36.915,36.191,36.417,1982547,0
2013-07-02,36.332,36.529,35.84,35.963,1091421,0
2013-07-03,35.795,35.963,35.596,35.775,443724,0
2013-07-05,35.917,36.285,35.7,36.285,657251,0
2013-07-08,36.377,36.559,36.213,36.407,902000,0
2013-07-09,36.499,37.65,36.426,37.358,2074086,0
2013-07-10,37.179,37.443,37.112,37.302,1380134,0
2013-07-11,37.659,38.046,37.659,37.96,1297810,0
2013-07-12,37.565,37.809,37.376,37.677,1881987,0
2013-07-15,37.659,38.365,37.565,38.31,1001502,0
2013-07-16,38.432,38.61,38.124,38.263,1230632,0
2013-07-17,38.385,38.469,37.979,38.121,942475,0
2013-07-18,38.121,38.951,38.073,38.912,1241530,0
2013-07-19,38.912,39.161,38.621,38.809,1275956,0
2013-07-22,39.147,39.186,38.809,38.873,985643,0
2013-07-23,38.847,38.987,38.027,38.046,1408951,0
2013-07-24,38.121,38.375,37.668,37.734,954091,0
2013-07-25,37.724,37.989,37.358,37.697,1030529,0
2013-07-26,37.471,38.432,37.358,38.432,1403809,0
2013-07-29,38.188,38.404,37.782,37.829,1018474,0
2013-07-30,37.914,38.092,37.724,37.932,1025685,0
2013-07-31,38.083,38.422,37.866,37.979,902930,0
2013-08-01,38.214,39.373,38.205,39.26,1565474,0
2013-08-02,39.119,39.166,38.61,38.8,1142449,0
2013-08-05,38.715,38.77,37.659,37.998,1952931,0
2013-08-06,39.467,40.457,38.536,38.818,3485830,0
2013-08-07,38.064,38.873,37.809,38.818,2954794,0
2013-08-08,38.951,39.138,38.6,38.725,1687348,0
2013-08-09,38.715,38.715,38.243,38.422,1090175,0
2013-08-12,38.233,38.619,38.149,38.432,742963,0
2013-08-13,38.412,38.593,38.121,38.346,803811,0
2013-08-14,38.365,38.385,37.914,38.158,769507,0
2013-08-15,37.782,37.998,37.376,37.527,956695,0
2013-08-16,37.443,37.886,37.426,37.707,1112339,0
2013-08-19,37.677,37.989,37.593,37.602,1117566,0
2013-08-20,37.799,38.385,37.513,38.197,1048133,0
2013-08-21,37.979,38.432,37.602,38.158,1133479,0
2013-08-22,38.243,38.951,38.149,38.865,757933,0
2013-08-23,38.856,39.024,38.593,38.856,1493331,0
2013-08-26,38.837,39.563,38.677,39.205,1520184,0
2013-08-27,38.668,38.828,38.068,38.31,1782626,0
2013-08-28,38.422,38.492,38.168,38.29,762370,0
2013-08-29,38.149,38.574,38.036,38.101,826293,0
2013-08-30,38.083,38.29,37.895,38.205,1237132,0
2013-09-03,38.536,39.147,38.536,39.054,2302833,0
2013-09-04,38.14,39.647,38.14,39.544,1822222,0
2013-09-05,39.599,39.843,39.166,39.695,2051941,0
2013-09-06,39.862,40.541,39.327,40.41,2908393,0
2013-09-09,40.439,41.153,40.419,41.088,2160169,0
2013-09-10,41.267,41.917,41.116,41.719,2115611,0
2013-09-11,41.54,42.153,41.54,42.143,1706399,0
2013-09-12,41.964,42.095,41.658,41.766,1684928,0
2013-09-13,41.86,41.888,41.607,41.711,1591847,0
2013-09-16,42.143,42.388,41.926,42.049,1563055,0
2013-09-17,42.087,42.176,41.143,41.342,2024758,0
2013-09-18,41.502,42.755,41.484,42.604,2690634,0
2013-09-19,42.585,42.838,42.275,42.322,1954349,0
2013-09-20,42.397,42.765,42.2,42.209,3088575,0
2013-09-23,42.162,42.26,41.766,41.983,1291303,0
2013-09-24,42.058,42.388,41.991,42.105,1043089,0
2013-09-25,42.049,42.285,41.502,41.614,1216200,0
2013-09-26,41.833,42.078,41.569,41.746,803970,0
2013-09-27,41.559,41.814,41.399,41.579,686723,0
2013-09-30,41.22,41.597,40.927,41.502,922459,0
2013-10-01,41.352,42.02,41.352,41.926,812834,0
2013-10-02,41.465,41.681,41.163,41.502,740740,0
2013-10-03,41.23,41.305,40.278,40.522,1358456,0
2013-10-04,40.571,40.608,40.043,40.532,1477465,0
2013-10-07,40.203,40.617,39.92,40.41,982481,0
2013-10-08,40.325,40.503,39.563,39.618,1357713,0
2013-10-09,39.618,40.014,39.402,39.949,1442963,0
2013-10-10,39.544,40.693,39.363,40.617,990178,0
2013-10-11,40.268,40.927,40.268,40.927,581154,0
2013-10-14,40.571,41.143,40.522,41.05,700674,0
2013-10-15,40.899,41.031,40.608,40.655,1480054,0
2013-10-16,40.815,41.182,40.561,40.89,1150068,0
2013-10-17,40.571,40.786,40.429,40.635,1062263,0
2013-10-18,40.712,41.371,40.626,41.362,1034556,0
2013-10-21,41.22,41.869,41.22,41.775,893040,0
2013-10-22,41.946,42.227,41.569,41.955,1137638,0
2013-10-23,41.681,42.058,41.399,41.579,994426,0
2013-10-24,42.058,43.962,41.955,43.613,3110670,0
2013-10-25,43.613,43.79,42.935,43.217,1147830,0
2013-10-28,43.34,44.177,43.226,43.923,1725949,0
2013-10-29,43.932,44.149,43.604,43.932,759171,0
2013-10-30,43.781,44.177,43.454,43.64,943572,0
2013-10-31,43.761,43.78,42.397,42.662,1869042,0
2013-11-01,42.897,43.131,42.559,42.765,1356652,0
2013-11-04,42.812,43.622,42.812,43.604,1233291,0
2013-11-05,41.917,42.388,40.089,40.89,3599582,0
2013-11-06,40.354,40.541,39.882,40.136,2400017,0
2013-11-07,40.457,40.476,39.628,39.721,1972289,0
2013-11-08,39.703,40.116,39.637,39.958,1499760,0
2013-11-11,39.826,40.193,39.695,40.053,914411,0
2013-11-12,40.034,40.339,39.76,40.136,997248,0
2013-11-13,40.004,40.598,39.835,40.598,993240,0
2013-11-14,40.551,40.908,40.361,40.721,888581,0
2013-11-15,40.805,40.88,40.371,40.815,844417,0
2013-11-18,40.871,41.003,40.663,40.795,706195,0
2013-11-19,40.663,40.976,40.541,40.835,1798714,0
2013-11-20,40.853,41.031,40.673,40.908,1199533,0
2013-11-21,40.985,41.314,40.947,41.248,843250,0
2013-11-22,41.334,41.334,40.918,41.088,1016295,0
2013-11-25,41.257,41.352,40.927,41.23,922765,0
2013-11-26,41.23,41.334,40.844,40.927,1049418,0
2013-11-27,41.089,41.364,40.947,41.278,739378,0
2013-11-29,41.08,41.602,41.073,41.203,516960,0
2013-12-02,41.648,41.648,41.08,41.194,1047233,0
2013-12-03,41.032,41.165,40.757,41.041,846810,0
2013-12-04,40.757,41.327,40.671,41.08,1058430,0
2013-12-05,40.985,41.278,40.834,40.957,1352372,0
2013-12-06,41.564,41.564,41.136,41.203,980179,0
2013-12-09,41.278,41.441,41.136,41.174,901846,0
2013-12-10,41.222,41.241,40.445,40.606,1263681,0
2013-12-11,40.538,40.643,40.14,40.312,2005904,0
2013-12-12,40.302,40.615,40.226,40.435,980917,0
2013-12-13,40.578,40.899,40.396,40.804,969321,0
2013-12-16,40.937,41.165,40.578,40.596,836795,0
2013-12-17,40.491,40.748,40.11,40.5,1239255,0
2013-12-18,40.454,40.89,40.102,40.88,920612,0
2013-12-19,40.814,40.976,40.606,40.748,948445,0
2013-12-20,40.852,41.336,40.653,41.308,1750308,0
2013-12-23,40.804,41.611,40.804,41.336,965524,0
2013-12-24,41.469,41.592,41.117,41.232,319779,0
2013-12-26,41.308,41.46,41.184,41.382,504586,0
2013-12-27,41.45,41.923,41.327,41.885,861571,0
2013-12-30,41.885,41.981,41.762,41.876,450396,0
2013-12-31,42.086,42.189,41.762,41.971,592394,0
2014-01-02,42.028,42.189,41.109,41.25,825454,0
2014-01-03,41.155,41.401,40.899,41.022,794064,0
2014-01-06,41.232,41.392,40.606,40.615,1059040,0
2014-01-07,40.785,41.327,40.748,41.051,1123351,0
2014-01-08,41.013,41.061,40.615,40.775,930311,0
2014-01-09,40.985,40.985,40.226,40.794,1034581,0
2014-01-10,40.908,41.564,40.653,41.364,1152346,0
2014-01-13,41.914,43.338,41.716,41.943,2987349,0
2014-01-14,41.165,41.716,40.814,41.534,2023405,0
2014-01-15,41.544,41.885,41.212,41.677,1341545,0
2014-01-16,41.667,41.762,41.288,41.734,937903,0
2014-01-17,41.534,41.781,41.392,41.515,1479599,0
2014-01-21,41.8,41.99,41.317,41.734,889404,0
2014-01-22,41.734,41.971,41.554,41.876,566790,0
2014-01-23,41.564,41.82,41.109,41.345,574169,0
2014-01-24,41.013,41.08,39.837,39.837,1267139,0
2014-01-27,39.933,40.027,38.975,39.353,1661570,0
2014-01-28,39.362,39.8,39.249,39.382,801268,0
2014-01-29,39.192,39.534,38.86,38.887,1045440,0
2014-01-30,39.116,39.505,38.887,39.098,1078441,0
2014-01-31,38.595,39.221,38.454,38.754,1429626,0
2014-02-03,38.754,39.135,38.197,38.214,1983142,0
2014-02-04,38.461,38.727,37.826,38.454,2049634,0
2014-02-05,38.054,38.405,37.854,38.321,1727374,0
2014-02-06,38.321,38.395,37.959,38.054,1547158,0
2014-02-07,38.311,38.595,38.13,38.567,1409863,0
2014-02-10,38.479,38.833,38.321,38.813,1119286,0
2014-02-11,38.803,39.741,38.7,39.458,1560721,0
2014-02-12,39.581,39.8,39.277,39.466,972049,0
2014-02-13,39.249,39.741,39.201,39.618,860648,0
2014-02-14,39.43,39.84,39.335,39.704,801746,0
2014-02-18,39.722,39.942,39.529,39.712,869677,0
2014-02-19,39.563,39.677,38.946,39.03,1224425,0
2014-02-20,39.239,39.722,38.907,39.553,972264,0
2014-02-21,39.563,39.781,39.296,39.439,1048287,0
2014-02-24,40.312,40.568,39.837,39.845,2273593,0
2014-02-25,39.751,39.751,36.708,37.049,5179173,0
2014-02-26,36.823,37.352,36.724,37.009,4865035,0
2014-02-27,36.964,37.371,36.818,37.162,2680087,0
2014-02-28,37.096,37.656,37.009,37.475,2303677,0
2014-03-03,37.266,37.665,37.087,37.399,1910455,0
2014-03-04,37.551,38.205,37.399,37.466,2707493,0
2014-03-05,37.457,37.57,37.285,37.551,1363513,0
2014-03-06,37.56,37.884,37.324,37.504,2228077,0
2014-03-07,37.418,37.898,37.418,37.77,2338932,0
2014-03-10,37.334,37.708,36.981,37.656,2271273,0
2014-03-11,37.57,37.939,37.418,37.637,1826908,0
2014-03-12,37.485,38.197,37.295,38.188,1691280,0
2014-03-13,38.188,38.281,37.683,37.731,1866124,0
2014-03-14,37.646,37.765,36.84,36.972,2775365,0
2014-03-17,37.247,37.523,36.743,36.886,1813498,0
2014-03-18,36.936,37.059,36.783,36.803,1164896,0
2014-03-19,36.956,36.964,36.442,36.743,2217238,0
2014-03-20,36.716,36.793,36.452,36.783,2061908,0
2014-03-21,37.078,37.078,36.527,36.946,5950505,0
2014-03-24,36.876,37.201,36.566,37.087,2379909,0
2014-03-25,37.182,37.513,37.019,37.21,1052801,0
2014-03-26,37.266,37.56,36.67,36.69,1032051,0
2014-03-27,36.63,36.833,36.497,36.65,1110081,0
2014-03-28,36.63,37.399,36.63,37.192,846177,0
2014-03-31,37.352,37.765,37.201,37.589,1580030,0
2014-04-01,37.628,37.722,37.229,37.683,1372779,0
2014-04-02,37.628,37.931,37.295,37.864,1396276,0
2014-04-03,37.939,38.311,37.874,38.178,1129813,0
2014-04-04,38.291,38.414,37.305,37.408,1200165,0
2014-04-07,37.343,37.646,37.123,37.394,1248605,0
2014-04-08,37.447,37.944,37.266,37.712,1383681,0
2014-04-09,37.751,37.959,37.418,37.931,1254334,0
2014-04-10,37.845,37.912,36.857,36.867,1439648,0
2014-04-11,36.592,37.087,36.584,36.896,1179115,0
2014-04-14,37.256,37.38,36.64,36.716,1632050,0
2014-04-15,36.72,37.375,36.552,37.314,2023620,0
2014-04-16,37.608,37.835,37.22,37.38,1295115,0
2014-04-17,37.475,38.13,37.334,37.949,1724685,0
2014-04-21,37.835,38.528,37.78,38.489,1732851,0
2014-04-22,38.567,38.567,38.091,38.158,1402045,0
2014-04-23,38.14,38.547,37.884,38.329,854170,0
2014-04-24,38.557,38.727,38.253,38.518,1018634,0
2014-04-25,38.508,38.508,37.864,37.987,677636,0
2014-04-28,38.064,38.641,37.977,38.499,2451172,0
2014-04-29,38.612,38.887,38.356,38.538,1959598,0
2014-04-30,38.376,39.183,38.214,39.116,1923640,0
2014-05-01,39.173,39.325,38.754,39.202,1315225,0
2014-05-02,39.41,39.479,39.079,39.079,979171,0
2014-05-05,38.754,39.268,38.518,39.079,962782,0
2014-05-06,38.975,39.188,38.754,39.125,1658011,0
2014-05-07,39.229,39.572,38.865,39.401,1353054,0
2014-05-08,39.589,42.142,39.391,41.184,3573712,0
2014-05-09,41.032,41.203,40.671,41.089,1547718,0
2014-05-12,41.136,41.857,41.117,41.602,1505532,0
2014-05-13,41.544,42.389,41.441,42.303,1834331,0
2014-05-14,42.209,42.418,41.999,42.36,1639262,0
2014-05-15,42.246,43.622,42.028,43.565,3367114,0
2014-05-16,43.63,44.39,43.535,43.878,4745181,0
2014-05-19,43.762,44.304,43.658,43.801,2681197,0
2014-05-20,43.649,43.762,43.127,43.242,2818707,0
2014-05-21,43.442,43.63,42.862,43.108,1737672,0
2014-05-22,43.127,43.422,43.034,43.319,1341989,0
2014-05-23,43.347,43.575,43.157,43.525,1111434,0
2014-05-27,43.63,43.63,43.034,43.309,1554728,0
2014-05-28,43.585,43.937,43.297,43.888,1862292,0
2014-05-29,43.575,43.699,43.078,43.421,1539309,0
2014-05-30,43.345,43.64,43.183,43.47,1332541,0
2014-06-02,43.535,43.842,43.441,43.823,1050153,0
2014-06-03,43.709,43.773,43.278,43.297,960472,0
2014-06-04,43.239,43.545,43.239,43.506,1127162,0
2014-06-05,43.488,44.1,43.124,43.669,1778229,0
2014-06-06,43.871,44.051,43.728,43.937,2543040,0
2014-06-09,43.852,43.996,43.728,43.803,1598161,0
2014-06-10,43.555,43.833,43.496,43.525,1251570,0
2014-06-11,43.506,43.545,43.069,43.144,1639011,0
2014-06-12,43.059,43.154,42.514,42.618,1295942,0
2014-06-13,42.981,42.981,42.351,42.667,1721123,0
2014-06-16,42.687,42.944,42.504,42.589,993070,0
2014-06-17,42.485,42.723,42.18,42.351,1255112,0
2014-06-18,42.39,42.687,42.189,42.571,1224999,0
2014-06-19,42.429,42.871,42.246,42.638,1588238,0
2014-06-20,42.589,42.935,42.304,42.494,3725849,0
2014-06-23,42.58,42.628,42.037,42.351,908569,0
2014-06-24,42.323,42.677,41.969,41.988,1104432,0
2014-06-25,42.046,42.37,41.921,42.046,975050,0
2014-06-26,42.037,42.141,41.721,42.113,785571,0
2014-06-27,42.046,42.156,41.817,42.131,1309674,0
2014-06-30,42.151,42.285,41.817,42.18,927306,0
2014-07-01,42.18,42.876,42.027,42.533,980796,0
2014-07-02,42.533,42.752,42.295,42.543,737370,0
2014-07-03,42.543,42.916,42.456,42.83,592640,0
2014-07-07,42.772,42.837,42.28,42.772,956090,0
2014-07-08,42.733,43.173,42.638,42.857,1470442,0
2014-07-09,43.078,43.124,42.533,42.867,833805,0
2014-07-10,42.419,42.677,42.085,42.361,809391,0
2014-07-11,42.399,42.424,42.065,42.199,957056,0
2014-07-14,42.409,42.589,42.227,42.409,949586,0
2014-07-15,42.409,42.543,42.055,42.409,1420357,0
2014-07-16,42.571,43.04,42.533,43.04,1147677,0
2014-07-17,42.772,42.81,42.18,42.199,1000455,0
2014-07-18,42.295,42.857,42.017,42.704,1366334,0
2014-07-21,42.543,42.825,42.37,42.618,694224,0
2014-07-22,42.752,43.22,42.752,43.134,1080728,0
2014-07-23,43.087,43.372,42.876,43.297,837539,0
2014-07-24,43.392,43.728,43.287,43.64,1019276,0
2014-07-25,43.525,43.689,43.354,43.382,979957,0
2014-07-28,43.307,43.431,42.618,42.847,993783,0
2014-07-29,42.696,42.752,41.693,41.712,1552594,0
2014-07-30,41.941,42.237,41.635,42.055,1531888,0
2014-07-31,41.883,42.065,41.225,41.243,1546580,0
2014-08-01,41.31,41.759,41.11,41.53,1242279,0
2014-08-04,41.615,41.941,41.435,41.854,1894798,0
2014-08-05,40.517,40.794,38.865,39.544,4545558,0
2014-08-06,38.684,39.161,38.178,38.389,4352356,0
2014-08-07,38.541,38.645,38.224,38.511,2299588,0
2014-08-08,38.521,38.888,38.521,38.847,2389417,0
2014-08-11,39.076,39.228,38.961,39.104,1361884,0
2014-08-12,38.98,39.219,38.818,39.047,1395699,0
2014-08-13,39.171,39.171,38.873,38.923,1190993,0
2014-08-14,38.903,39.381,38.903,39.295,993430,0
2014-08-15,39.553,39.553,38.655,38.779,1822497,0
2014-08-18,38.865,39.485,38.865,39.476,1064914,0
2014-08-19,39.553,39.702,39.247,39.678,1066179,0
2014-08-20,39.954,39.97,39.352,39.381,1380502,0
2014-08-21,39.39,39.582,39.161,39.2,1210287,0
2014-08-22,39.275,39.687,39.057,39.563,1394677,0
2014-08-25,39.639,40.055,39.595,39.907,1370584,0
2014-08-26,39.887,40.115,39.724,39.773,1123517,0
2014-08-27,39.773,39.872,39.324,39.678,735774,0
2014-08-28,39.6,39.714,39.275,39.342,739718,0
2014-08-29,39.534,39.553,39.242,39.449,806452,0
2014-09-02,39.485,39.931,39.485,39.792,818325,0
2014-09-03,39.867,40.115,39.706,39.963,1367290,0
2014-09-04,40.069,40.66,39.857,40.269,1419543,0
2014-09-05,40.203,40.718,39.991,40.69,1369601,0
2014-09-08,40.576,40.631,40.021,40.155,1423327,0
2014-09-09,40.079,40.203,39.954,40.079,932478,0
2014-09-10,39.743,40.175,39.651,40.106,1018873,0
2014-09-11,39.945,40.68,39.945,40.594,1192508,0
2014-09-12,40.497,40.641,40.249,40.507,1299335,0
2014-09-15,40.622,40.67,40.041,40.097,1184824,0
2014-09-16,40.079,40.269,39.783,40.239,1105063,0
2014-09-17,40.413,40.7,40.097,40.363,1213739,0
2014-09-18,40.546,40.546,40.17,40.447,1077728,0
2014-09-19,40.7,41.243,39.797,40.451,5009821,0
2014-09-22,40.259,40.546,39.434,39.534,1302570,0
2014-09-23,39.371,39.371,39.095,39.295,1407077,0
2014-09-24,39.219,39.59,39.027,39.59,1026822,0
2014-09-25,39.449,39.449,38.769,38.873,1093279,0
2014-09-26,38.856,39.247,38.789,39.141,974164,0
2014-09-29,38.873,39.085,38.684,39.066,1165402,0
2014-09-30,39.066,39.266,38.74,38.759,872787,0
2014-10-01,38.684,38.759,37.929,37.958,1238293,0
2014-10-02,37.986,38.436,37.795,38.388,1370125,0
2014-10-03,38.684,38.704,38.339,38.575,1441493,0
2014-10-06,38.749,38.961,38.215,38.57,1106417,0
2014-10-07,38.339,38.416,37.595,37.614,1756184,0
2014-10-08,37.604,37.719,37.061,37.69,2434117,0
2014-10-09,37.595,37.809,36.783,36.84,1575176,0
2014-10-10,36.763,37.194,36.459,36.629,1325747,0
2014-10-13,36.6,37.27,36.43,36.495,3079692,0
2014-10-14,36.803,37.852,36.756,37.461,2099670,0
2014-10-15,37.25,37.986,36.887,37.777,2119023,0
2014-10-16,37.25,37.91,37.175,37.452,1709360,0
2014-10-17,37.777,37.958,37.48,37.824,1564025,0
2014-10-20,37.795,38.091,37.643,38.072,993011,0
2014-10-21,38.197,39.017,38.063,39.007,1103447,0
2014-10-22,39.066,39.171,38.589,38.606,1963483,0
2014-10-23,38.923,39.419,38.923,39.095,1039580,0
2014-10-24,39.334,39.371,38.847,39.085,1328962,0
2014-10-27,38.952,39.505,38.749,39.439,1238500,0
2014-10-28,39.639,40.239,39.629,40.234,925502,0
2014-10-29,40.383,40.814,39.609,40.088,974736,0
2014-10-30,39.619,40.249,39.458,39.867,1352542,0
2014-10-31,40.67,40.756,40.155,40.747,1357949,0
2014-11-03,40.775,40.938,40.212,40.784,1385525,0
2014-11-04,41.072,42.901,41.072,42.399,2574988,0
2014-11-05,41.712,42.065,41.225,41.52,2929947,0
2014-11-06,41.654,42.199,41.51,42.046,1180691,0
2014-11-07,42.046,42.332,41.788,42.26,1317402,0
2014-11-10,42.161,42.323,41.769,42.313,843147,0
2014-11-11,42.37,42.465,41.931,42.275,841900,0
2014-11-12,42.151,42.361,41.912,41.941,905877,0
2014-11-13,42.085,42.151,41.539,41.931,931905,0
2014-11-14,41.941,42.209,41.749,41.951,774126,0
2014-11-17,41.769,42.027,41.615,41.903,1020895,0
2014-11-18,41.854,42.189,41.778,41.951,980742,0
2014-11-19,41.893,41.979,41.607,41.769,903624,0
2014-11-20,41.644,42.17,41.597,42.007,739266,0
2014-11-21,42.38,42.658,42.18,42.514,2021963,0
2014-11-24,42.447,42.677,42.351,42.465,1357652,0
2014-11-25,42.658,43.738,42.543,43.411,2008701,0
2014-11-26,43.345,43.671,43.286,43.47,976881,0
2014-11-28,43.97,45.436,43.816,45.038,1867148,0
2014-12-01,45.008,45.018,43.681,43.691,1904349,0
2014-12-02,43.826,44.124,43.507,43.623,1003541,0
2014-12-03,43.766,44.249,43.632,43.98,1414603,0
2014-12-04,43.796,43.98,43.48,43.776,1052332,0
2014-12-05,43.73,44.201,43.72,43.826,1205900,0
2014-12-08,43.757,43.921,43.301,43.526,1083248,0
2014-12-09,43.267,43.267,42.682,42.968,1961449,0
2014-12-10,42.872,43.076,42.449,42.488,1268483,0
2014-12-11,42.593,43.48,42.593,42.951,1137019,0
2014-12-12,42.574,43.456,42.574,42.968,1688857,0
2014-12-15,43.103,44.22,43.071,43.748,2273294,0
2014-12-16,43.651,43.931,42.527,42.574,1777487,0
2014-12-17,42.002,42.181,40.371,41.627,3817548,0
2014-12-18,41.988,42.093,41.729,42.046,1535080,0
2014-12-19,41.978,42.652,41.96,42.065,4200771,0
2014-12-22,42.132,42.843,42.055,42.826,1304069,0
2014-12-23,43.113,43.22,42.718,42.882,734760,0
2014-12-24,43.076,43.411,42.988,43.056,434665,0
2014-12-26,43.132,43.345,42.931,43.017,381615,0
2014-12-29,42.968,43.132,42.718,42.978,521735,0
2014-12-30,42.547,43.152,42.547,42.961,701452,0
2014-12-31,43.201,43.47,42.912,42.912,939930,0
2015-01-02,43.277,43.277,42.103,42.728,1171876,0
2015-01-05,42.642,42.691,41.285,41.4,1192244,0
2015-01-06,41.381,41.71,40.795,40.93,1191436,0
2015-01-07,41.055,41.075,40.565,40.94,1028705,0
2015-01-08,41.315,42.093,41.21,42.055,961019,0
2015-01-09,42.007,42.046,41.555,41.805,825580,0
2015-01-12,41.892,42.093,41.275,41.95,1208669,0
2015-01-13,42.247,42.777,41.68,42.07,970444,0
2015-01-14,41.719,41.969,41.219,41.844,768442,0
2015-01-15,41.882,42.065,41.315,41.535,841881,0
2015-01-16,41.4,41.747,41.007,41.719,843744,0
2015-01-20,41.863,42.103,41.381,41.902,729106,0
2015-01-21,41.7,42.048,41.468,41.815,901447,0
2015-01-22,42.113,43.066,41.835,43.056,1646749,0
2015-01-23,42.603,42.892,42.325,42.603,966392,0
2015-01-26,42.892,43.766,42.843,43.517,1649789,0
2015-01-27,43.076,43.382,42.382,43.056,1165612,0
2015-01-28,43.086,43.74,42.527,42.642,1333299,0
2015-01-29,42.497,42.956,42.334,42.868,1518092,0
2015-01-30,42.527,43.086,41.632,42.017,7259851,0
2015-02-02,42.228,42.537,41.729,42.353,1312511,0
2015-02-03,42.593,42.806,42.226,42.622,1029733,0
2015-02-04,42.567,42.617,41.897,42.392,1091611,0
2015-02-05,42.709,43.103,42.527,43.103,968543,0
2015-02-06,43.086,43.586,42.956,43.321,1141527,0
2015-02-09,43.076,43.277,42.834,42.997,796545,0
2015-02-10,43.211,43.402,42.797,43.277,569794,0
2015-02-11,43.211,43.546,43.191,43.363,963322,0
2015-02-12,43.701,43.701,43.211,43.595,735768,0
2015-02-13,43.623,44.11,43.526,44.066,829626,0
2015-02-17,43.882,44.316,43.53,44.115,1069017,0
2015-02-18,44.036,44.041,43.605,43.86,683620,0
2015-02-19,43.836,44.412,43.73,43.873,812347,0
2015-02-20,43.836,43.901,43.526,43.771,1027325,0
2015-02-23,43.891,43.911,43.451,43.74,1843111,0
2015-02-24,43.865,46.327,43.74,46.052,2873306,0
2015-02-25,45.932,46.643,45.691,46.327,1964419,0
2015-02-26,46.172,47.153,45.97,46.933,1700713,0
2015-02-27,46.933,47.087,46.38,46.462,1350483,0
2015-03-02,46.297,46.817,46.115,46.412,1342413,0
2015-03-03,46.143,46.297,45.903,46.25,1849315,0
2015-03-04,46.018,46.259,45.701,46.162,986044,0
2015-03-05,46.268,46.268,45.845,46.143,685501,0
2015-03-06,45.711,46.008,45.374,45.845,1342622,0
2015-03-09,45.912,46.202,45.758,46.008,1184293,0
2015-03-10,45.479,45.758,45.403,45.413,1198431,0
2015-03-11,45.423,46.182,45.278,45.768,1873640,0
2015-03-12,45.932,46.538,45.817,46.422,1119423,0
2015-03-13,46.143,46.721,46.037,46.211,1003405,0
2015-03-16,46.528,47.365,46.355,47.153,1222445,0
2015-03-17,46.884,47.163,46.663,46.856,882501,0
2015-03-18,46.856,47.413,46.538,47.318,1304677,0
2015-03-19,47.202,47.375,46.99,47.009,973986,0
2015-03-20,47.25,47.596,46.999,47.393,1710010,0
2015-03-23,47.49,47.625,47.23,47.288,1033033,0
2015-03-24,47.355,47.596,47.193,47.443,825845,0
2015-03-25,47.403,47.51,46.327,46.337,1109443,0
2015-03-26,46.192,46.393,45.912,46.23,906412,0
2015-03-27,46.143,46.384,46.008,46.143,734776,0
2015-03-30,46.365,46.768,46.172,46.596,916599,0
2015-03-31,46.317,46.547,46.115,46.345,679418,0
2015-04-01,46.134,46.297,45.624,46.037,919927,0
2015-04-02,46.047,46.384,45.239,45.249,1426308,0
2015-04-06,44.864,45.354,44.489,45.124,1261117,0
2015-04-07,45.258,45.441,44.682,44.792,1524838,0
2015-04-08,44.787,44.969,44.479,44.864,1048835,0
2015-04-09,44.711,45.192,44.595,44.864,636623,0
2015-04-10,44.817,45.153,44.758,45.085,679679,0
2015-04-13,44.979,45.518,44.826,44.932,1241677,0
2015-04-14,44.807,45.067,44.355,45.028,932713,0
2015-04-15,44.969,45.211,44.499,44.912,1011240,0
2015-04-16,44.844,45.067,44.566,44.633,818036,0
2015-04-17,44.296,44.47,43.546,43.865,1520909,0
2015-04-20,44.132,45.052,44.026,44.797,1459392,0
2015-04-21,45.076,45.326,44.537,45.133,1190735,0
2015-04-22,45.211,45.211,44.547,44.844,857729,0
2015-04-23,44.614,45.172,44.431,44.893,705877,0
2015-04-24,44.844,44.864,44.451,44.691,797145,0
2015-04-27,44.797,44.922,44.345,44.614,661383,0
2015-04-28,44.479,44.883,44.258,44.864,843435,0
2015-04-29,44.662,44.864,44.191,44.412,1099048,0
2015-04-30,44.296,44.364,43.776,44.086,1448346,0
2015-05-01,44.201,44.758,44.171,44.682,880839,0
2015-05-04,44.652,45.219,44.566,45.211,961199,0
2015-05-05,45.124,45.451,44.739,44.932,1777374,0
2015-05-06,46.432,47.24,46.077,46.277,3015131,0
2015-05-07,46.277,47.212,46.057,46.259,1983269,0
2015-05-08,46.615,47.143,46.192,46.23,1253008,0
2015-05-11,46.182,46.615,46.018,46.115,986357,0
2015-05-12,45.98,45.98,45.432,45.903,1301939,0
2015-05-13,45.883,46.105,45.182,45.249,1689537,0
2015-05-14,45.451,45.778,45.278,45.749,898927,0
2015-05-15,45.912,46.008,45.672,45.883,773981,0
2015-05-18,45.749,46.25,45.595,46.125,980676,0
2015-05-19,46.095,46.162,45.548,45.653,1074621,0
2015-05-20,45.682,45.758,45.288,45.47,1217678,0
2015-05-21,45.479,45.548,45.249,45.47,692778,0
2015-05-22,45.393,45.441,44.903,45.028,551706,0
2015-05-26,45.028,45.114,44.662,44.739,1398863,0
2015-05-27,44.912,45.268,44.461,45.192,1797231,0
2015-05-28,45.163,45.219,44.508,44.571,1425422,0
2015-05-29,44.455,44.851,44.319,44.435,1870838,0
2015-06-01,44.542,45.056,44.435,44.925,2363614,0
2015-06-02,44.814,45.313,44.609,45.084,1440172,0
2015-06-03,45.415,46.936,45.123,46.839,2378805,0
2015-06-04,46.548,46.897,46.034,46.102,1676996,0
2015-06-05,46.044,46.704,46.044,46.47,1608599,0
2015-06-08,46.384,46.442,45.345,45.355,1582913,0
2015-06-09,45.153,45.608,45.143,45.355,1032646,0
2015-06-10,45.608,46.17,45.317,46.064,2055235,0
2015-06-11,46.083,46.83,45.986,46.82,1491784,0
2015-06-12,46.588,46.897,46.422,46.626,1325216,0
2015-06-15,46.306,46.5,45.879,46.49,952595,0
2015-06-16,46.344,46.529,46.034,46.248,785060,0
2015-06-17,46.092,46.364,45.695,46.344,1095783,0
2015-06-18,46.49,47.101,46.268,46.936,1057613,0
2015-06-19,47.033,47.063,46.432,46.568,1570121,0
2015-06-22,46.606,47.053,46.606,46.887,807447,0
2015-06-23,46.985,47.179,46.393,46.452,993490,0
2015-06-24,46.519,46.645,45.425,45.598,1194302,0
2015-06-25,45.705,45.821,45.327,45.425,764737,0
2015-06-26,45.598,45.743,45.345,45.531,892659,0
2015-06-29,45.337,45.443,44.464,44.483,854179,0
2015-06-30,44.784,45.075,44.464,44.692,934531,0
2015-07-01,45.133,45.133,44.725,44.881,1122089,0
2015-07-02,44.871,45.123,44.445,44.755,1056891,0
2015-07-06,44.309,44.599,43.854,43.961,1291480,0
2015-07-07,44.163,44.319,43.407,43.941,1530713,0
2015-07-08,43.659,43.882,42.854,43.079,2415222,0
2015-07-09,43.611,43.775,43.301,43.35,1282506,0
2015-07-10,43.679,43.931,43.649,43.785,753597,0
2015-07-13,44,44.561,43.844,44.503,1265174,0
2015-07-14,44.455,44.532,44.125,44.28,1367428,0
2015-07-15,44.338,44.47,43.713,43.747,991136,0
2015-07-16,43.805,44.077,43.476,43.689,1056788,0
2015-07-17,43.738,43.785,43.378,43.447,887293,0
2015-07-20,43.466,43.679,43.272,43.602,876153,0
2015-07-21,43.611,44.483,43.611,44.348,1657190,0
2015-07-22,44.27,44.581,43.854,43.882,944135,0
2015-07-23,43.951,44.057,43.04,43.156,881104,0
2015-07-24,43.417,43.583,42.768,42.904,943620,0
2015-07-27,42.758,43.079,42.573,43.049,1029760,0
2015-07-28,43.398,44.154,43.272,43.921,2315463,0
2015-07-29,43.98,45.425,43.882,45.239,3152653,0
2015-07-30,44.967,45.345,44.881,45.249,1143651,0
2015-07-31,45.375,45.792,45.143,45.433,1835245,0
2015-08-03,45.337,45.928,44.997,45.637,2625832,0
2015-08-04,43.214,46.927,43.214,46.218,4795882,0
2015-08-05,46.5,47.683,46.393,47.053,3067099,0
2015-08-06,47.315,47.362,46.214,46.48,1675296,0
2015-08-07,46.462,46.674,46.083,46.578,1404030,0
2015-08-10,47.003,47.478,46.867,47.226,1215555,0
2015-08-11,46.655,47.275,46.548,47.217,2068218,0
2015-08-12,46.704,47.101,46.393,47.013,1451795,0
2015-08-13,46.917,47.498,46.665,47.226,1316137,0
2015-08-14,47.343,47.886,47.11,47.77,1032236,0
2015-08-17,47.391,47.76,47.003,47.74,845925,0
2015-08-18,47.75,48.351,47.693,48.138,1580746,0
2015-08-19,47.74,48.467,47.265,48.264,2634130,0
2015-08-20,48.235,48.545,47.847,47.983,2695821,0
2015-08-21,47.586,47.964,46.723,46.723,2547784,0
2015-08-24,44.619,46.2,43.659,45.308,3244122,0
2015-08-25,46.47,46.927,45.753,46.034,3898170,0
2015-08-26,47.033,47.547,46.296,47.441,2511574,0
2015-08-27,47.75,48.458,47.527,48.391,2268835,0
2015-08-28,47.993,48.206,47.577,48.138,1715476,0
2015-08-31,47.702,48.07,47.461,47.468,1423631,0
2015-09-01,46.452,47.091,46.344,46.548,2359411,0
2015-09-02,47.255,48.351,46.985,48.351,2792690,0
2015-09-03,48.467,48.536,47.498,47.586,2298132,0
2015-09-04,47.091,47.12,45.986,46.393,2891312,0
2015-09-08,47.091,47.381,46.248,47.362,2391700,0
2015-09-09,47.653,47.809,46.771,46.859,1467267,0
2015-09-10,46.538,47.199,46.538,46.907,1257868,0
2015-09-11,46.742,47.537,46.597,47.527,1916745,0
2015-09-14,47.441,47.693,46.956,47.246,1414863,0
2015-09-15,47.343,47.973,47.082,47.789,1300662,0
2015-09-16,47.663,47.712,47.169,47.372,1448080,0
2015-09-17,47.391,47.721,46.956,47.199,1160894,0
2015-09-18,46.568,46.568,45.153,45.279,3845145,0
2015-09-21,45.385,46.054,45.249,45.879,1423425,0
2015-09-22,45.56,45.889,44.619,44.814,1693399,0
2015-09-23,44.658,44.95,44.382,44.604,1323334,0
2015-09-24,44.018,44.861,43.97,44.59,1878467,0
2015-09-25,44.823,45.773,44.735,45.385,1906325,0
2015-09-28,45.229,45.86,44.619,44.668,2041190,0
2015-09-29,44.639,45.182,44.26,45.103,1105894,0
2015-09-30,45.627,45.724,45.192,45.608,1540204,0
2015-10-01,45.753,46.384,45.463,46.296,2426052,0
2015-10-02,45.753,46.47,45.425,46.47,1520913,0
2015-10-05,46.732,47.789,46.529,47.255,1751764,0
2015-10-06,47.149,47.431,46.751,47.381,1312835,0
2015-10-07,47.586,48.012,47.372,47.76,2040994,0
2015-10-08,47.683,47.964,47.265,47.925,1352966,0
2015-10-09,47.993,48.574,47.372,48.438,1380096,0
2015-10-12,48.477,49.059,48.109,48.759,1364126,0
2015-10-13,48.593,49.069,48.206,48.245,1108370,0
2015-10-14,48.41,48.778,48.08,48.661,1160123,0
2015-10-15,48.788,49.282,48.536,49.166,1302519,0
2015-10-16,47.828,49.272,47.577,48.448,1257026,0
2015-10-19,48.322,48.603,48.284,48.458,1037917,0
2015-10-20,48.487,48.749,48.371,48.729,1392388,0
2015-10-21,49.05,49.369,48.574,48.643,815492,0
2015-10-22,49.078,49.912,49.078,49.466,2213540,0
2015-10-23,49.862,50.018,49.369,49.902,1051320,0
2015-10-26,49.902,50.213,49.766,50.078,1104036,0
2015-10-27,49.591,49.718,48.71,48.914,1967602,0
2015-10-28,49.078,49.078,47.76,47.964,2287713,0
2015-10-29,47.693,48.653,47.461,48.574,2133590,0
2015-10-30,48.7,48.855,47.77,48.264,2528595,0
2015-11-02,48.526,49.302,48.419,49.243,3006875,0
2015-11-03,47.847,49.011,47.547,48.225,2576645,0
2015-11-04,48.012,48.128,47.431,47.577,2127040,0
2015-11-05,47.819,48.128,47.275,47.643,1166345,0
2015-11-06,47.527,48.022,47.179,47.973,1048020,0
2015-11-09,47.809,47.828,46.993,47.451,1743345,0
2015-11-10,47.653,48.661,47.614,48.07,1397531,0
2015-11-11,48.245,48.739,47.983,48.109,1166656,0
2015-11-12,48.022,48.08,47.063,47.149,875842,0
2015-11-13,47.091,47.508,46.393,46.588,1302417,0
2015-11-16,46.538,46.993,46.132,46.956,963736,0
2015-11-17,47.149,47.809,46.867,47.527,1764065,0
2015-11-18,47.468,48.022,47.372,47.973,1073087,0
2015-11-19,47.866,48.419,47.498,47.74,1322675,0
2015-11-20,48.012,48.215,47.478,47.663,1640580,0
2015-11-23,47.819,47.925,47.334,47.577,1141897,0
2015-11-24,47.362,47.876,47.362,47.721,1334396,0
2015-11-25,47.76,47.866,47.461,47.663,786608,0
2015-11-27,47.848,48.62,47.78,48.327,676637,0
2015-11-30,48.21,48.416,47.36,47.399,1673833,0
2015-12-01,47.526,48.025,47.018,47.761,1715336,0
2015-12-02,47.556,47.653,46.013,46.13,2024617,0
2015-12-03,46.081,46.784,45.348,45.485,2188580,0
2015-12-04,45.672,46.853,45.495,46.707,2236965,0
2015-12-07,46.52,46.745,45.662,46.062,1860417,0
2015-12-08,45.535,46.209,45.114,45.583,2805875,0
2015-12-09,45.358,46.09,45.046,45.202,2664102,0
2015-12-10,45.368,46.306,44.9,45.789,2310595,0
2015-12-11,45.173,45.808,44.929,45.505,2774393,0
2015-12-14,45.652,45.749,45.046,45.652,1968906,0
2015-12-15,45.827,46.159,45.261,45.475,1753300,0
2015-12-16,45.876,46.267,45.348,46.032,1489399,0
2015-12-17,46.169,46.179,45.221,45.221,1403172,0
2015-12-18,44.85,44.997,43.679,44.147,9733726,0
2015-12-21,44.489,44.489,43.786,44.177,1681103,0
2015-12-22,44.528,45.066,44.07,44.919,1239825,0
2015-12-23,45.075,45.164,44.489,44.753,1304043,0
2015-12-24,44.723,45.056,44.431,44.84,364613,0
2015-12-28,44.626,44.753,44.226,44.743,678691,0
2015-12-29,45.037,45.037,44.372,44.596,1141832,0
2015-12-30,44.558,44.967,44.431,44.509,645308,0
2015-12-31,44.461,44.528,44.04,44.04,594001,0
2016-01-04,43.308,43.425,42.467,43.22,1896107,0
2016-01-05,43.025,43.613,42.712,43.503,2152893,0
2016-01-06,42.965,43.288,42.537,42.614,1174482,0
2016-01-07,40.486,41.941,39.549,41.658,4445293,0
2016-01-08,41.658,42.283,41.555,41.775,2334362,0
2016-01-11,41.989,42.38,41.413,41.979,2604270,0
2016-01-12,42.283,42.532,41.785,42.477,1421751,0
2016-01-13,42.4,42.684,41.307,41.618,1127244,0
2016-01-14,41.814,42.594,41.306,42.185,2348914,0
2016-01-15,39.987,41.257,39.46,41.209,3484531,0
2016-01-19,41.745,42.34,41.443,41.941,2276699,0
2016-01-20,41.345,42.517,41.336,42.263,2764282,0
2016-01-21,42.312,42.751,41.951,42.38,2215035,0
2016-01-22,42.858,43.313,42.136,42.624,1640073,0
2016-01-25,42.303,42.507,41.979,42.087,1368326,0
2016-01-26,42.166,43.337,42.166,43.152,1277320,0
2016-01-27,43.074,43.532,42.751,43.025,1217550,0
2016-01-28,43.122,43.542,42.81,43.435,1384822,0
2016-01-29,43.738,44.187,43.064,44.03,1524752,0
2016-02-01,43.883,44.284,43.552,44.099,1452591,0
2016-02-02,43.699,44.065,43.142,43.288,1596124,0
2016-02-03,43.659,43.913,43.102,43.328,1581285,0
2016-02-04,43.328,44.758,43.328,44.714,1142001,0
2016-02-05,44.714,44.91,44.401,44.773,1671608,0
2016-02-08,44.177,45.075,44.02,44.967,1930879,0
2016-02-09,44.685,45.017,44.274,44.822,1927454,0
2016-02-10,44.977,45.154,43.972,44.01,1092964,0
2016-02-11,43.386,43.963,43.092,43.64,1413141,0
2016-02-12,44.167,44.86,43.992,44.626,1741687,0
2016-02-16,45.075,45.642,44.421,45.485,964852,0
2016-02-17,45.739,46.1,45.505,45.7,1006460,0
2016-02-18,45.749,46.09,45.418,45.632,776075,0
2016-02-19,45.563,45.71,45.124,45.592,941662,0
2016-02-22,45.896,46.344,45.505,45.652,2042962,0
2016-02-23,42.908,44.88,42.585,44.128,3030734,0
2016-02-24,43.649,44.665,43.552,44.401,1810314,0
2016-02-25,44.685,44.9,44.334,44.832,814530,0
2016-02-26,44.919,45.388,44.733,44.997,766785,0
2016-02-29,44.997,45.261,44.685,44.705,1198767,0
2016-03-01,45.007,45.403,44.665,45.202,1408503,0
2016-03-02,45.31,45.398,44.685,45.094,1742044,0
2016-03-03,44.987,45.71,44.568,45.545,1147377,0
2016-03-04,45.672,46.217,45.465,45.827,984008,0
2016-03-07,45.154,46.237,45.094,46.149,1314946,0
2016-03-08,45.808,46.453,45.446,46.1,1931808,0
2016-03-09,46.149,46.697,45.964,46.276,1734133,0
2016-03-10,46.354,46.834,45.846,46.667,1553943,0
2016-03-11,46.871,47.516,46.73,46.931,1631085,0
2016-03-14,46.764,46.931,46.159,46.677,2010321,0
2016-03-15,46.471,47.135,46.217,46.989,1066508,0
2016-03-16,46.735,46.961,46.199,46.871,1660104,0
2016-03-17,47.018,48.2,46.646,47.604,1639308,0
2016-03-18,47.624,47.839,47.145,47.341,2915539,0
2016-03-21,47.36,47.546,45.329,47.341,1590501,0
2016-03-22,47.175,47.507,46.789,47.243,1227443,0
2016-03-23,47.292,47.516,46.911,47.36,1077929,0
2016-03-24,47.165,47.624,46.911,47.516,1385537,0
2016-03-28,48.386,48.396,47.389,47.585,716181,0
2016-03-29,47.389,47.81,47.195,47.643,682905,0
2016-03-30,47.848,48.044,47.536,47.566,608674,0
2016-03-31,47.712,47.839,47.409,47.663,739886,0
2016-04-01,47.341,47.712,46.647,47.702,965870,0
2016-04-04,47.165,47.526,46.51,46.667,1084308,0
2016-04-05,46.453,46.921,46.247,46.657,998031,0
2016-04-06,46.491,46.789,46.169,46.667,699494,0
2016-04-07,46.199,46.51,45.719,46.237,1156489,0
2016-04-08,46.491,46.961,46.217,46.374,633896,0
2016-04-11,46.667,47.195,46.501,46.784,1056385,0
2016-04-12,46.862,46.871,46.354,46.754,768724,0
2016-04-13,46.961,47.36,46.726,47.322,1011219,0
2016-04-14,47.36,47.761,47.038,47.556,1138482,0
2016-04-15,48.044,48.669,47.961,48.083,1414974,0
2016-04-18,47.917,48.259,47.702,48.044,683766,0
2016-04-19,48.366,48.727,48.161,48.65,1037215,0
2016-04-20,48.727,48.806,48.2,48.21,676704,0
2016-04-21,47.673,47.8,46.871,47.566,728122,0
2016-04-22,47.624,48.015,47.467,47.8,640426,0
2016-04-25,47.604,47.917,47.38,47.761,762200,0
2016-04-26,47.77,48.63,47.546,48.473,1123563,0
2016-04-27,48.406,49.304,48.163,49.157,1706461,0
2016-04-28,48.981,49.274,48.396,48.679,1458602,0
2016-04-29,48.259,48.679,48.034,48.444,1751351,0
2016-05-02,48.366,49.441,48.34,49.079,2811051,0
2016-05-03,48.054,48.083,45.798,46.276,3607376,0
2016-05-04,46.179,46.627,45.642,46.463,1865148,0
2016-05-05,46.481,46.764,46.276,46.354,1120752,0
2016-05-06,46.316,47.35,46.12,47.262,1280936,0
2016-05-09,47.302,47.594,46.998,47.165,1026377,0
2016-05-10,47.467,47.839,47.302,47.585,833774,0
2016-05-11,47.35,47.624,46.677,46.677,882857,0
2016-05-12,46.931,47.302,46.56,46.921,1070940,0
2016-05-13,46.687,46.856,45.925,46.336,1114611,0
2016-05-16,46.354,46.433,45.935,46.237,1235407,0
2016-05-17,46.217,47.214,46.199,46.453,1142366,0
2016-05-18,46.384,46.814,46.149,46.54,1167370,0
2016-05-19,46.344,46.774,45.993,46.637,872088,0
2016-05-20,46.726,47.594,46.637,47.292,4218269,0
2016-05-23,47.292,47.707,46.784,47.585,1896787,0
2016-05-24,47.848,48.249,47.507,48.015,1257629,0
2016-05-25,48.073,48.312,47.585,47.721,1536451,0
2016-05-26,47.594,48.044,47.566,47.761,911298,0
2016-05-27,47.967,48.214,47.903,47.918,936568,0
2016-05-31,47.948,48.43,47.564,47.8,1485392,0
2016-06-01,47.81,48.017,47.593,47.869,1273376,0
2016-06-02,47.731,47.958,47.495,47.712,738600,0
2016-06-03,47.436,48.391,47.298,48.312,1520000,0
2016-06-06,48.755,48.863,48.056,48.715,1375866,0
2016-06-07,48.627,49.159,48.607,48.795,1145983,0
2016-06-08,48.755,49.415,48.607,49.061,1108818,0
2016-06-09,49.031,49.297,48.686,49.208,1591955,0
2016-06-10,49.08,49.08,48.263,48.499,650962,0
2016-06-13,48.479,48.509,47.938,47.967,715729,0
2016-06-14,47.761,47.967,47.278,47.514,844827,0
2016-06-15,47.534,47.997,47.485,47.505,1096261,0
2016-06-16,47.406,47.672,46.992,47.574,499130,0
2016-06-17,47.593,47.81,47.229,47.544,1320058,0
2016-06-20,48.017,48.637,47.859,47.918,1260353,0
2016-06-21,47.977,47.997,47.534,47.82,1135949,0
2016-06-22,47.889,48.273,47.524,47.77,474549,0
2016-06-23,48.273,48.469,48.066,48.253,618776,0
2016-06-24,46.58,47.514,46.531,46.766,1252207,0
2016-06-27,46.372,46.776,45.76,46.342,1755308,0
2016-06-28,46.54,46.939,46.106,46.874,1238376,0
2016-06-29,47.16,47.692,47.111,47.406,992715,0
2016-06-30,47.623,48.292,47.416,48.283,1196664,0
2016-07-01,48.292,48.962,47.948,48.923,881676,0
2016-07-05,48.883,48.922,48.105,48.529,998622,0
2016-07-06,48.292,48.514,47.662,48.214,792780,0
2016-07-07,48.283,48.529,48.184,48.499,764036,0
2016-07-08,48.913,49.355,48.529,49.149,733431,0
2016-07-11,49.001,49.247,48.607,49.041,673738,0
2016-07-12,49.267,49.503,49.051,49.217,1238348,0
2016-07-13,49.287,49.543,49.051,49.385,575939,0
2016-07-14,49.611,49.799,49.375,49.395,485885,0
2016-07-15,49.435,49.483,49.099,49.227,874047,0
2016-07-18,49.227,49.355,48.853,49.307,819065,0
2016-07-19,49.257,49.287,49.021,49.227,1040076,0
2016-07-20,49.355,49.425,49.041,49.041,736132,0
2016-07-21,48.933,49.041,48.677,48.765,507035,0
2016-07-22,48.952,49.415,48.77,49.385,671402,0
2016-07-25,49.445,49.445,49.09,49.189,480719,0
2016-07-26,49.336,49.681,49.267,49.681,636129,0
2016-07-27,49.621,49.759,49.061,49.179,1104131,0
2016-07-28,49.189,49.493,48.657,49.375,646778,0
2016-07-29,48.952,49.179,48.135,48.667,2204249,0
2016-08-01,48.725,49.041,48.529,48.824,1311911,0
2016-08-02,49.227,51.768,49.227,50.498,3093117,0
2016-08-03,49.985,51.059,49.573,50.232,2076937,0
2016-08-04,49.749,50.104,49.327,49.651,1630957,0
2016-08-05,50.015,50.409,49.671,50.369,1101809,0
2016-08-08,50.517,50.645,50.075,50.232,789589,0
2016-08-09,50.291,50.389,49.952,50.271,869626,0
2016-08-10,50.163,50.498,49.631,50.419,788590,0
2016-08-11,50.429,50.572,48.933,50.507,458863,0
2016-08-12,50.507,50.567,49.779,50.488,750594,0
2016-08-15,50.577,50.705,50.331,50.35,431104,0
2016-08-16,50.133,50.404,50.045,50.301,508117,0
2016-08-17,50.222,50.459,50.065,50.222,580827,0
2016-08-18,50.143,50.261,49.799,49.985,931876,0
2016-08-19,49.947,50.399,49.691,50.389,726189,0
2016-08-22,50.104,50.409,50.104,50.321,638798,0
2016-08-23,50.468,50.567,50.301,50.409,568599,0
2016-08-24,50.449,50.705,50.312,50.626,454429,0
2016-08-25,50.626,50.626,50.311,50.429,432162,0
2016-08-26,50.291,50.606,50.153,50.281,921791,0
2016-08-29,50.379,50.379,49.72,50.281,488451,0
2016-08-30,50.341,50.498,50.198,50.449,668435,0
2016-08-31,50.331,50.36,49.651,49.867,922690,0
2016-09-01,50.153,50.439,49.729,50.369,934199,0
2016-09-02,50.507,50.842,50.261,50.527,607283,0
2016-09-06,50.567,50.941,50.193,50.941,918901,0
2016-09-07,50.705,51.098,50.626,50.793,849651,0
2016-09-08,50.744,51.056,50.517,50.675,834928,0
2016-09-09,50.35,50.98,49.789,49.789,830940,0
2016-09-12,49.621,50.616,49.493,50.449,968139,0
2016-09-13,49.976,50.35,49.611,49.719,744000,0
2016-09-14,49.661,49.907,49.227,49.355,645806,0
2016-09-15,49.385,49.711,49.302,49.641,530828,0
2016-09-16,49.129,49.749,49.099,49.533,1251458,0
2016-09-19,49.719,49.769,49.164,49.277,728624,0
2016-09-20,49.591,49.966,49.213,49.415,967132,0
2016-09-21,49.701,50.025,49.385,49.966,667604,0
2016-09-22,50.213,50.382,50.035,50.113,837395,0
2016-09-23,50.085,50.183,49.809,50.085,465966,0
2016-09-26,49.966,50.123,49.857,49.995,770964,0
2016-09-27,50.015,50.626,49.701,50.616,808960,0
2016-09-28,50.626,50.675,50.321,50.655,685730,0
2016-09-29,50.626,50.931,50.527,50.547,876285,0
2016-09-30,50.852,50.911,50.665,50.724,724088,0
2016-10-03,50.587,50.833,50.439,50.635,612750,0
2016-10-04,50.803,51.532,49.769,50.97,1445604,0
2016-10-05,51.148,51.364,50.872,51.098,1202866,0
2016-10-06,50.872,51.059,50.655,50.931,382889,0
2016-10-07,51.059,51.059,50.394,50.734,449901,0
2016-10-10,50.941,51.089,50.685,50.695,422921,0
2016-10-11,50.655,50.734,50.251,50.35,728096,0
2016-10-12,50.281,50.655,50.163,50.547,905782,0
2016-10-13,50.35,50.468,50.055,50.193,797255,0
2016-10-14,50.439,50.616,50.213,50.213,812106,0
2016-10-17,50.113,50.291,49.779,50.261,1034406,0
2016-10-18,50.311,50.311,48.627,48.657,1749654,0
2016-10-19,48.657,49.051,48.494,48.913,1329882,0
2016-10-20,48.962,49.257,48.617,48.843,1058039,0
2016-10-21,48.568,49.099,48.283,49.031,1069771,0
2016-10-24,47.77,49.543,47.77,49.503,923195,0
2016-10-25,49.621,49.789,49.415,49.583,709413,0
2016-10-26,49.247,49.769,48.923,49.701,1636766,0
2016-10-27,49.759,50.133,49.573,50.005,1638724,0
2016-10-28,50.104,50.567,49.957,50.507,1722775,0
2016-10-31,50.724,50.862,50.291,50.675,1843372,0
2016-11-01,50.872,50.901,50.208,50.301,1781635,0
2016-11-02,50.389,50.655,50.193,50.241,1551191,0
2016-11-03,50.291,50.488,49.966,50.075,2129134,0
2016-11-04,50.203,50.429,49.857,50.075,1566665,0
2016-11-07,50.872,51.226,50.459,51.167,3062024,0
2016-11-08,49.719,50.369,49.159,49.513,2960657,0
2016-11-09,48.617,49.179,46.5,48.795,4774220,0
2016-11-10,49.001,50.507,48.942,49.789,2773102,0
2016-11-11,49.493,50.203,49.425,49.877,1914652,0
2016-11-14,49.857,51.049,49.671,50.833,2207631,0
2016-11-15,50.901,51.039,50.291,50.99,1772613,0
2016-11-16,50.803,50.911,50.241,50.587,1615861,0
2016-11-17,50.577,50.754,50.203,50.35,910316,0
2016-11-18,50.331,50.715,50.222,50.705,1175234,0
2016-11-21,50.941,51.187,50.665,51.157,1010577,0
2016-11-22,51.236,51.64,51.089,51.63,1376079,0
2016-11-23,51.463,52.034,51.354,51.974,1115783,0
2016-11-25,51.906,52.29,51.532,52.29,654545,0
2016-11-28,52.014,52.182,51.758,51.994,1117338,0
2016-11-29,52.034,52.391,52.024,52.342,1316535,0
2016-11-30,52.282,52.371,51.965,52.322,2215024,0
2016-12-01,52.53,53.155,52.342,52.967,1774135,0
2016-12-02,52.947,53.016,52.689,52.808,1163102,0
2016-12-05,53.105,53.641,53.056,53.631,2054909,0
2016-12-06,53.433,53.671,53.076,53.651,2317297,0
2016-12-07,53.611,54.871,53.582,54.842,1623699,0
2016-12-08,54.722,55.923,54.708,55.903,2018920,0
2016-12-09,55.645,55.794,54.742,54.802,1528432,0
2016-12-12,54.713,55.531,54.435,55.437,1550011,0
2016-12-13,55.457,55.734,54.98,55.248,1487479,0
2016-12-14,55.179,55.412,54.534,54.584,1937374,0
2016-12-15,54.802,54.871,53.988,54.078,1394153,0
2016-12-16,54.236,54.316,53.492,53.522,1351183,0
2016-12-19,53.463,53.988,53.463,53.978,837492,0
2016-12-20,54.117,54.445,53.661,53.84,1167084,0
2016-12-21,53.78,53.959,53.552,53.562,573183,0
2016-12-22,53.502,53.522,52.887,53.353,974970,0
2016-12-23,53.472,53.512,53.135,53.274,563705,0
2016-12-27,53.294,53.651,53.19,53.334,299001,0
2016-12-28,53.363,53.73,52.58,52.689,689716,0
2016-12-29,52.748,52.937,52.421,52.659,595239,0
2016-12-30,52.828,53.314,52.421,52.54,676143,0
2017-01-03,53.046,53.046,52.123,52.679,1726983,0
2017-01-04,52.619,53.185,52.461,52.728,1516566,0
2017-01-05,52.58,52.718,52.252,52.609,873605,0
2017-01-06,52.58,52.867,52.232,52.709,866294,0
2017-01-09,52.778,52.887,52.49,52.619,1165516,0
2017-01-10,52.609,52.887,52.332,52.451,1373194,0
2017-01-11,52.48,53.274,52.36,53.244,872749,0
2017-01-12,53.006,53.264,52.847,53.105,727712,0
2017-01-13,53.264,53.611,53.08,53.453,848703,0
2017-01-17,53.086,53.552,52.857,52.897,981261,0
2017-01-18,52.937,53.472,52.902,53.294,1382723,0
2017-01-19,53.373,53.463,52.877,52.897,804948,0
2017-01-20,52.847,53.076,52.451,52.847,1101838,0
2017-01-23,52.907,52.907,51.478,51.697,2264430,0
2017-01-24,51.776,52.361,51.588,52.084,1903501,0
2017-01-25,52.312,52.594,51.776,52.371,1754800,0
2017-01-26,52.431,52.53,52.113,52.49,1110462,0
2017-01-27,52.5,52.808,51.865,52.798,967296,0
2017-01-30,52.738,53.025,52.213,52.54,714106,0
2017-01-31,52.51,52.54,51.369,51.677,1576813,0
2017-02-01,51.558,52.262,51.419,51.875,1415203,0
2017-02-02,51.766,52.054,51.161,52.024,958702,0
2017-02-03,52.282,52.937,52.018,52.897,1056908,0
2017-02-06,52.838,53.105,52.401,52.5,594720,0
2017-02-07,52.679,52.907,52.312,52.877,853587,0
2017-02-08,52.808,53.239,52.461,53.105,1017946,0
2017-02-09,53.086,53.889,53.086,53.661,751144,0
2017-02-10,53.879,54.355,53.542,54.296,839270,0
2017-02-13,54.435,54.871,54.336,54.653,994208,0
2017-02-14,54.375,55.268,54.375,54.782,1560593,0
2017-02-15,54.772,55.655,54.326,55.645,1228615,0
2017-02-16,55.655,55.814,54.644,55.724,1178078,0
2017-02-17,55.675,56.052,55.318,56.052,1415782,0
2017-02-21,55.953,56.3,55.258,55.685,1429014,0
2017-02-22,55.447,56.161,54.891,56.141,1932877,0
2017-02-23,56.181,56.349,55.506,55.576,1032401,0
2017-02-24,55.427,56.26,55.347,56.25,1276363,0
2017-02-27,56.201,56.33,55.715,56.3,608278,0
2017-02-28,56.32,56.806,55.853,55.923,1126047,0
2017-03-01,56.34,56.893,55.794,56.826,1130192,0
2017-03-02,56.657,56.895,56.32,56.33,1272647,0
2017-03-03,56.379,56.543,55.749,56.052,804439,0
2017-03-06,55.834,56.151,55.695,55.963,758325,0
2017-03-07,55.814,56.082,55.536,55.605,755102,0
2017-03-08,55.734,55.963,55.323,55.457,718963,0
2017-03-09,55.437,55.853,55.169,55.397,991297,0
2017-03-10,55.516,56.29,55.516,56.141,1117540,0
2017-03-13,56.121,56.472,55.963,56.33,1333136,0
2017-03-14,56.062,56.33,55.635,55.814,945369,0
2017-03-15,56.131,56.31,55.6,56.012,920312,0
2017-03-16,55.972,56.042,55.501,55.655,742046,0
2017-03-17,55.615,56.042,55.288,55.953,1088876,0
2017-03-20,55.992,56.072,55.586,55.804,652230,0
2017-03-21,55.873,56.042,54.98,55.139,781942,0
2017-03-22,55.397,55.457,54.98,55.387,1106266,0
2017-03-23,55.437,55.972,55.045,55.427,949704,0
2017-03-24,55.576,55.883,55.179,55.377,759720,0
2017-03-27,54.881,55.412,54.693,55.189,651395,0
2017-03-28,55.139,56.25,55.09,55.992,956026,0
2017-03-29,55.863,56.042,55.238,55.883,532681,0
2017-03-30,55.824,56.24,55.775,56.171,433279,0
2017-03-31,56.022,56.27,55.625,56.042,689174,0
2017-04-03,55.744,56.24,55.467,55.586,836774,0
2017-04-04,55.615,56.161,55.338,56.121,1269107,0
2017-04-05,56.161,56.449,55.695,55.953,1505449,0
2017-04-06,55.853,56.201,55.615,56.022,875889,0
2017-04-07,55.933,55.933,55.288,55.328,787703,0
2017-04-10,55.437,56.111,55.437,55.724,681838,0
2017-04-11,55.288,55.556,55.08,55.526,846712,0
2017-04-12,55.516,55.516,55.08,55.258,1151617,0
2017-04-13,55.189,55.377,54.911,54.911,832866,0
2017-04-17,55.119,55.595,54.683,55.576,913644,0
2017-04-18,55.228,55.645,55.119,55.427,657256,0
2017-04-19,55.486,55.774,55.159,55.298,861919,0
2017-04-20,55.447,55.834,55.159,55.764,1311405,0
2017-04-21,55.883,56.22,55.437,56.052,1747811,0
2017-04-24,56.548,57.004,56.171,56.826,1580495,0
2017-04-25,57.054,57.287,56.717,56.845,1011872,0
2017-04-26,56.855,57.004,56.28,56.31,1210277,0
2017-04-27,56.369,56.55,56.101,56.31,1615390,0
2017-04-28,56.449,56.726,55.536,55.645,1535777,0
2017-05-01,55.715,55.853,55.377,55.546,1496534,0
2017-05-02,55.09,55.09,53.552,53.611,2294186,0
2017-05-03,53.036,53.661,53.026,53.651,1628509,0
2017-05-04,53.691,54.256,53.631,54.038,1346738,0
2017-05-05,54.236,54.246,53.849,53.959,1180234,0
2017-05-08,53.472,53.949,53.105,53.254,1494405,0
2017-05-09,53.343,53.393,52.758,52.947,1576184,0
2017-05-10,52.828,52.927,52.346,52.718,1658309,0
2017-05-11,52.58,52.937,52.064,52.843,1497278,0
2017-05-12,52.818,52.976,52.53,52.639,902006,0
2017-05-15,52.738,53.205,52.52,52.957,1022705,0
2017-05-16,52.907,53.016,52.272,52.659,1372812,0
2017-05-17,52.242,52.431,51.607,51.836,1816866,0
2017-05-18,51.925,52.57,51.796,52.193,1180793,0
2017-05-19,52.222,52.52,51.756,52.332,1154533,0
2017-05-22,52.411,52.699,52.004,52.629,1668710,0
2017-05-23,52.609,53.373,52.51,53.155,1282892,0
2017-05-24,53.413,53.413,52.828,52.976,1008305,0
2017-05-25,53.026,53.155,52.133,52.838,776529,0
2017-05-26,52.748,52.828,52.52,52.53,783555,0
2017-05-30,52.33,53.21,51.96,53.1,870546,0
2017-05-31,53.13,53.4,52.81,53.38,1314841,0
2017-06-01,53.39,54.22,53.23,54.165,1267844,0
2017-06-02,54.36,55.045,53.21,54.74,1547372,0
2017-06-05,54.51,55.08,54.23,54.67,1624686,0
2017-06-06,54.63,55.04,54.3,54.37,1182643,0
2017-06-07,54.31,54.65,54.08,54.56,960268,0
2017-06-08,54.53,54.85,54.06,54.52,985753,0
2017-06-09,54.55,54.845,54.29,54.81,999340,0
2017-06-12,54.93,56.01,54.46,55.8,1793482,0
2017-06-13,55.8,56.26,55.63,56.15,1133323,0
2017-06-14,56.16,56.46,55.99,56.33,1491463,0
2017-06-15,56.05,57.3,55.93,57.25,1355721,0
2017-06-16,57.07,57.37,56.82,57.02,1952315,0
2017-06-19,57.32,57.42,56.36,56.38,1444575,0
2017-06-20,56.39,56.39,55.25,55.32,1676254,0
2017-06-21,55.36,55.38,54.97,55.13,996758,0
2017-06-22,55.07,55.24,54.56,54.8,641441,0
2017-06-23,54.96,55.47,54.85,55.36,1171529,0
2017-06-26,55.5,55.925,55.45,55.9,964839,0
2017-06-27,55.84,55.97,55.61,55.78,841711,0
2017-06-28,56.16,56.56,55.98,56.26,893388,0
2017-06-29,56.42,56.4925,55.91,55.96,769829,0
2017-06-30,56.18,56.66,55.84,56.48,1197731,0
2017-07-03,56.76,57.34,56.695,56.99,633688,0
2017-07-05,56.9,57.41,56.53,56.93,1113786,0
2017-07-06,56.85,56.85,56.06,56.18,1184386,0
2017-07-07,56.35,56.98,56.11,56.93,799337,0
2017-07-10,56.9,57.38,56.48,57.16,1348222,0
2017-07-11,57.28,57.55,56.99,57.49,970513,0
2017-07-12,57.73,57.97,57.16,57.2,1124560,0
2017-07-13,57.18,57.29,56.73,57.11,703557,0
2017-07-14,57.11,57.5,57.03,57.27,808655,0
2017-07-17,57.26,57.82,57.01,57.58,988594,0
2017-07-18,57.53,59.075,57.45,58.82,1925522,0
2017-07-19,58.84,59.21,58.66,59.1,1290710,0
2017-07-20,59.04,59.34,58.76,59.05,877486,0
2017-07-21,58.6,59.52,58.6,59.01,1401447,0
2017-07-24,59.04,59.32,58.92,59.09,1106441,0
2017-07-25,59.47,59.735,59.265,59.6,558273,0
2017-07-26,59.7,59.895,59.49,59.66,651013,0
2017-07-27,59.73,59.73,58.31,58.64,1708127,0
2017-07-28,58.68,59.22,58.68,58.78,793654,0
2017-07-31,58.84,59.12,58.84,58.88,820661,0
2017-08-01,58.445,59.1,58.445,58.79,983542,0
2017-08-02,58.8,59.27,58.37,59.14,936305,0
2017-08-03,59.01,59.6,58.71,59.56,856285,0
2017-08-04,59.54,59.79,59.31,59.56,699410,0
2017-08-07,59.36,59.43,58.98,59.06,1154575,0
2017-08-08,57.01,57.5,55.17,55.92,2594729,0
2017-08-09,55.11,55.74,55.01,55.62,1783942,0
2017-08-10,55.55,55.78,54.715,54.74,1529243,0
2017-08-11,54.89,54.94,54.32,54.44,1596297,0
2017-08-14,54.6,55.84,54.6,55.7,1452564,0
2017-08-15,55.72,55.92,55.37,55.57,901010,0
2017-08-16,55.67,56.29,55.67,55.72,821049,0
2017-08-17,55.61,55.96,54.78,54.82,1222228,0
2017-08-18,54.82,55.36,54.73,54.87,1006746,0
2017-08-21,54.93,55.33,54.69,54.98,880706,0
2017-08-22,55.26,55.94,55.1888,55.75,960343,0
2017-08-23,55.6,55.6,54.91,55.03,886663,0
2017-08-24,55.16,55.16,54.7,54.95,572310,0
2017-08-25,55.25,55.46,55.005,55.05,687671,0
2017-08-28,55.26,55.48,54.94,55.44,656840,0
2017-08-29,55.23,56.02,55.03,55.9,1247765,0
2017-08-30,55.96,56.37,55.7,56.12,983832,0
2017-08-31,56.16,56.46,55.72,56.1,1161346,0
2017-09-01,56.32,56.77,56.255,56.53,856024,0
2017-09-05,56.23,56.69,56.23,56.55,953419,0
2017-09-06,56.62,57.16,56.42,56.47,1245050,0
2017-09-07,56.59,56.81,56.39,56.59,2174953,0
2017-09-08,56.59,57.15,56.43,56.97,1278987,0
2017-09-11,57.06,57.45,56.86,57.15,1254275,0
2017-09-12,57.28,58.18,56.86,57.96,898760,0
2017-09-13,57.46,57.49,56.69,56.72,1270940,0
2017-09-14,56.82,57.21,56.765,57.04,1704824,0
2017-09-15,56.98,57.06,56.77,56.9,1322301,0
2017-09-18,57.06,57.1315,56.8,56.89,566150,0
2017-09-19,57.08,57.19,56.72,57.12,556782,0
2017-09-20,57.28,58.04,57.28,57.99,1103150,0
2017-09-21,58.02,58.5,57.64,57.75,455795,0
2017-09-22,57.8,58.63,57.8,58.19,774974,0
2017-09-25,58.06,58.11,57.7,58.08,540382,0
2017-09-26,58.09,59.1,57.92,58.95,885554,0
2017-09-27,59.19,59.48,58.66,59.415,786015,0
2017-09-28,59.29,59.75,59.15,59.63,725352,0
2017-09-29,59.81,60.3,59.64,59.86,1213265,0
2017-10-02,59.83,60.36,59.5,60.331,1042150,0
2017-10-03,60.21,60.43,59.8,60.24,875605,0
2017-10-04,60.14,60.47,59.99,60.1,997940,0
2017-10-05,59.99,60.28,59.65,60.27,726812,0
2017-10-06,60.13,60.46,60.04,60.34,534308,0
2017-10-09,60.29,60.5,59.81,59.99,585358,0
2017-10-10,60.16,60.29,59.86,59.96,749295,0
2017-10-11,59.97,60.34,59.82,60.26,815368,0
2017-10-12,60.25,60.5,60.14,60.44,785689,0
2017-10-13,60.47,60.81,60.11,60.17,655064,0
2017-10-16,59.99,60.18,58.46,58.87,1156607,0
2017-10-17,58.87,59.06,57.93,58.02,956561,0
2017-10-18,58.17,58.84,57.92,58.69,949887,0
2017-10-19,58.55,58.97,58.325,58.91,715088,0
2017-10-20,58.99,59.23,58.74,58.92,908242,0
2017-10-23,59.05,59.28,58.9008,59.19,800478,0
2017-10-24,59.36,59.66,59.17,59.22,667386,0
2017-10-25,59.16,59.18,58.57,58.84,835393,0
2017-10-26,59.03,59.74,58.96,59.23,860983,0
2017-10-27,59.449,59.62,59.16,59.37,690926,0
2017-10-30,59.03,59.3983,58.32,58.57,591556,0
2017-10-31,58.54,58.75,58.28,58.38,694225,0
2017-11-01,58.67,58.91,58.21,58.47,660905,0
2017-11-02,58.41,58.6,57.78,58.16,935155,0
2017-11-03,58.2,58.37,56.445,57.95,754563,0
2017-11-06,58.04,58.06,57.3,57.49,1120617,0
2017-11-07,59.75,62.04,59.75,62.04,3199588,0
2017-11-08,60.59,61.53,57.59,60.5,2180792,0
2017-11-09,60.09,60.4599,59.6,59.87,1415002,0
2017-11-10,59.25,60.22,58.9001,59.85,1024988,0
