Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,3.0007,3.043,3.0007,3.043,86251,0
1990-03-27,3.0174,3.043,3.0007,3.043,280310,0
1990-03-28,3.043,3.0853,3.0007,3.043,274021,0
1990-03-29,3.043,3.0853,3.043,3.0595,122186,0
1990-03-30,3.043,3.0853,2.95,3.0007,771758,0
1990-04-02,2.9752,3.0174,2.9752,3.0007,42225,0
1990-04-03,2.95,3.0007,2.95,2.95,25156,0
1990-04-04,2.95,2.9669,2.9076,2.9158,159020,0
1990-04-05,2.95,2.95,2.8568,2.8568,115900,0
1990-04-06,2.8906,2.8906,2.7975,2.8315,601047,0
1990-04-09,2.8231,2.8906,2.8231,2.8906,75467,0
1990-04-10,2.9076,2.933,2.8652,2.933,640584,0
1990-04-11,2.933,2.95,2.8906,2.9076,142849,0
1990-04-12,2.9076,2.95,2.9076,2.9411,287499,0
1990-04-16,2.95,2.95,2.9076,2.95,224607,0
1990-04-17,2.95,2.9752,2.933,2.9752,147343,0
1990-04-18,2.9837,3.0007,2.9076,2.9076,255154,0
1990-04-19,2.95,2.95,2.8906,2.933,34139,0
1990-04-20,2.8652,2.9076,2.8399,2.9076,291091,0
1990-04-23,2.8231,2.8906,2.8231,2.8399,151837,0
1990-04-24,2.8399,2.9076,2.8399,2.8906,173397,0
1990-04-25,2.8399,2.9076,2.8399,2.8906,53906,0
1990-04-26,2.8399,2.8906,2.8231,2.8231,141950,0
1990-04-27,2.8906,2.8906,2.8231,2.8399,165315,0
1990-04-30,2.8231,2.8399,2.7807,2.7807,295583,0
1990-05-01,2.7807,2.7975,2.7807,2.7975,1065538,0
1990-05-02,2.7975,2.8231,2.7807,2.8231,708863,0
1990-05-03,2.7975,2.7975,2.7807,2.7807,709758,0
1990-05-04,2.7807,2.8231,2.7556,2.7807,809488,0
1990-05-07,2.7807,2.8231,2.7807,2.7807,173397,0
1990-05-08,2.8231,2.8231,2.7556,2.8231,205739,0
1990-05-09,2.7556,2.7975,2.7216,2.7638,2172410,0
1990-05-10,2.7302,2.7975,2.7302,2.7894,325231,0
1990-05-11,2.8231,2.8399,2.7556,2.8399,103319,0
1990-05-14,2.8231,2.8906,2.8231,2.8399,697184,0
1990-05-15,2.8231,2.8652,2.7975,2.8652,185976,0
1990-05-16,2.8906,2.8906,2.8231,2.8906,65585,0
1990-05-17,2.8906,2.933,2.8652,2.8652,129373,0
1990-05-18,2.8652,2.9076,2.8652,2.8652,212030,0
1990-05-21,2.8652,2.9076,2.8652,2.8652,327926,0
1990-05-22,2.8652,2.9076,2.8231,2.8399,254259,0
1990-05-23,2.8652,2.8652,2.8231,2.8231,695388,0
1990-05-24,2.8231,2.8399,2.7975,2.7975,109609,0
1990-05-25,2.7975,2.8399,2.7975,2.8231,136560,0
1990-05-29,2.8231,2.8231,2.7807,2.7807,124884,0
1990-05-30,2.8231,2.8231,2.7807,2.7807,62891,0
1990-05-31,2.7807,2.8231,2.7556,2.7807,432146,0
1990-06-01,2.7807,2.8399,2.7556,2.8231,288396,0
1990-06-04,2.7975,2.8231,2.7807,2.8231,278515,0
1990-06-05,2.7975,2.9076,2.7975,2.8906,665738,0
1990-06-06,2.8906,2.8906,2.8399,2.8906,107811,0
1990-06-07,2.8399,2.874,2.8399,2.874,1519249,0
1990-06-08,2.8399,2.8906,2.8231,2.8568,159920,0
1990-06-11,2.8231,2.8231,2.7556,2.7638,489643,0
1990-06-12,2.7556,2.8231,2.7556,2.8062,213828,0
1990-06-13,2.7807,2.8231,2.7807,2.7975,189569,0
1990-06-14,2.7894,2.7975,2.7556,2.7975,77265,0
1990-06-15,2.7807,2.7807,2.7302,2.7556,72774,0
1990-06-18,2.7807,2.7807,2.6879,2.7302,207538,0
1990-06-19,2.6879,2.7302,2.6879,2.7132,197659,0
1990-06-20,2.7132,2.7556,2.7132,2.7556,121287,0
1990-06-21,2.7807,2.8231,2.7132,2.7807,255154,0
1990-06-22,2.8231,2.9076,2.7975,2.7975,875972,0
1990-06-25,2.8652,2.8652,2.8231,2.8399,274021,0
1990-06-26,2.8399,2.8906,2.8231,2.8231,149136,0
1990-06-27,2.8231,2.8906,2.8231,2.8906,20665,0
1990-06-28,2.8906,2.8906,2.8231,2.8231,42225,0
1990-06-29,2.8652,2.8652,2.8231,2.8231,196755,0
1990-07-02,2.8315,2.8399,2.7975,2.8399,673826,0
1990-07-03,2.8231,2.8231,2.7556,2.7556,79059,0
1990-07-05,2.7975,2.7975,2.6879,2.6879,201249,0
1990-07-06,2.6879,2.7302,2.6879,2.7216,56598,0
1990-07-09,2.7132,2.7556,2.7132,2.7132,512104,0
1990-07-10,2.7132,2.7556,2.7132,2.7132,252458,0
1990-07-11,2.7132,2.7556,2.7132,2.7302,162617,0
1990-07-12,2.7556,2.7556,2.7302,2.7556,44024,0
1990-07-13,2.7556,2.7725,2.7302,2.7302,115000,0
1990-07-16,2.7725,2.8399,2.7556,2.7975,1830105,0
1990-07-17,2.8231,2.95,2.8231,2.9411,601047,0
1990-07-18,2.933,3.0174,2.933,3.0174,491443,0
1990-07-19,2.9752,3.0174,2.9752,3.0007,1685461,0
1990-07-20,2.9752,3.0174,2.9669,2.9669,238984,0
1990-07-23,2.9752,3.0007,2.8906,2.8906,265934,0
1990-07-24,2.8906,2.933,2.8906,2.9076,301873,0
1990-07-25,2.9076,2.95,2.8906,2.8906,133866,0
1990-07-26,2.9076,2.9076,2.8906,2.8906,308163,0
1990-07-27,2.8906,2.9076,2.7725,2.7725,277616,0
1990-07-30,2.7556,2.7975,2.7556,2.7975,478865,0
1990-07-31,2.7556,2.7975,2.7556,2.7975,261442,0
1990-08-01,2.7302,2.7975,2.7302,2.7556,688199,0
1990-08-02,2.6879,2.7556,2.6794,2.7132,512104,0
1990-08-03,2.6794,2.6794,2.6204,2.6284,655854,0
1990-08-06,2.6284,2.6539,2.5951,2.6539,535466,0
1990-08-07,2.6204,2.6879,2.6204,2.6204,66483,0
1990-08-08,2.6627,2.6879,2.6204,2.6204,126678,0
1990-08-09,2.6627,2.6627,2.6204,2.6204,169805,0
1990-08-10,2.6204,2.6204,2.5526,2.5526,155430,0
1990-08-13,2.5781,2.5781,2.5271,2.5526,331521,0
1990-08-14,2.5951,2.5951,2.5526,2.5951,134765,0
1990-08-15,2.5951,2.6204,2.5781,2.5781,39534,0
1990-08-16,2.5951,2.6114,2.5526,2.5526,423162,0
1990-08-17,2.5951,2.5951,2.5526,2.5526,53007,0
1990-08-20,2.5526,2.5951,2.5526,2.5951,132070,0
1990-08-21,2.5271,2.5526,2.5104,2.5188,194960,0
1990-08-22,2.5104,2.5526,2.485,2.502,265934,0
1990-08-23,2.485,2.485,2.4427,2.4427,414177,0
1990-08-24,2.4173,2.4427,2.4004,2.4004,45821,0
1990-08-27,2.485,2.485,2.4343,2.4682,47613,0
1990-08-28,2.4682,2.4682,2.4004,2.4427,64692,0
1990-08-29,2.4682,2.5104,2.4427,2.485,270430,0
1990-08-30,2.5271,2.5526,2.485,2.5271,272224,0
1990-08-31,2.485,2.5271,2.485,2.485,2072686,0
1990-09-04,2.485,2.5271,2.485,2.5104,189569,0
1990-09-05,2.485,2.5781,2.485,2.5781,201249,0
1990-09-06,2.5271,2.5526,2.485,2.502,88946,0
1990-09-07,2.5271,2.5271,2.485,2.485,82653,0
1990-09-10,2.5271,2.5271,2.5104,2.5104,197659,0
1990-09-11,2.5271,2.5271,2.4682,2.502,406092,0
1990-09-12,2.485,2.5104,2.4682,2.4682,319840,0
1990-09-13,2.5104,2.5104,2.4427,2.485,159020,0
1990-09-14,2.4427,2.4427,2.3328,2.3665,786130,0
1990-09-17,2.3077,2.3752,2.3077,2.3752,53906,0
1990-09-18,2.3752,2.4004,2.3328,2.3495,367458,0
1990-09-19,2.4004,2.4004,2.3495,2.4004,247065,0
1990-09-20,2.3495,2.4004,2.3077,2.3077,356679,0
1990-09-21,2.3328,2.3328,2.2399,2.3077,343201,0
1990-09-24,2.2653,2.3077,2.0879,2.1131,280310,0
1990-09-25,2.1131,2.2653,2.1131,2.2316,481562,0
1990-09-26,2.2653,2.2653,2.1554,2.1554,173397,0
1990-09-27,2.1975,2.1975,2.1301,2.1806,246171,0
1990-09-28,2.1301,2.2653,2.0879,2.2653,339606,0
1990-10-01,2.2653,2.3752,2.223,2.3328,197659,0
1990-10-02,2.3752,2.4258,2.3328,2.4004,505818,0
1990-10-03,2.4004,2.4004,2.3328,2.3665,69178,0
1990-10-04,2.3581,2.4004,2.3581,2.3581,65585,0
1990-10-05,2.3328,2.3581,2.3077,2.3077,182383,0
1990-10-08,2.3581,2.3752,2.3077,2.3077,94333,0
1990-10-09,2.3077,2.3581,2.223,2.223,101522,0
1990-10-10,2.2653,2.2907,2.1975,2.2399,198554,0
1990-10-11,2.2399,2.2399,2.1131,2.1301,540859,0
1990-10-12,2.1975,2.223,2.1301,2.223,387222,0
1990-10-15,2.1806,2.2907,2.1806,2.2907,131170,0
1990-10-16,2.3077,2.3752,2.2653,2.3328,1310810,0
1990-10-17,2.3328,2.4258,2.3328,2.3752,864293,0
1990-10-18,2.3752,2.4258,2.3581,2.4004,318945,0
1990-10-19,2.4682,2.5104,2.4258,2.5104,388120,0
1990-10-22,2.5104,2.6033,2.4682,2.5781,166208,0
1990-10-23,2.5781,2.5781,2.4682,2.5356,308163,0
1990-10-24,2.5104,2.5104,2.4682,2.5104,203946,0
1990-10-25,2.4682,2.5104,2.4682,2.4764,222812,0
1990-10-26,2.4682,2.5104,2.4682,2.4934,235391,0
1990-10-29,2.4764,2.5104,2.4427,2.4427,722338,0
1990-10-30,2.4682,2.4934,2.4258,2.4258,364763,0
1990-10-31,2.4682,2.5104,2.4427,2.5104,503124,0
1990-11-01,2.4934,2.5104,2.4682,2.5104,336911,0
1990-11-02,2.5104,2.6033,2.5104,2.5609,125781,0
1990-11-05,2.6033,2.6284,2.5609,2.5781,155430,0
1990-11-06,2.5781,2.6961,2.5781,2.6961,226406,0
1990-11-07,2.6709,2.6709,2.5609,2.5609,495036,0
1990-11-08,2.5781,2.6033,2.5356,2.5781,55703,0
1990-11-09,2.6033,2.7638,2.5609,2.6961,689097,0
1990-11-12,2.7132,2.7807,2.7046,2.7302,407889,0
1990-11-13,2.7385,2.7807,2.7132,2.7132,306361,0
1990-11-14,2.7132,2.7638,2.7132,2.7132,138357,0
1990-11-15,2.7132,2.7638,2.6709,2.7132,168005,0
1990-11-16,2.6961,2.6961,2.5781,2.6284,138357,0
1990-11-19,2.5781,2.6709,2.5781,2.6458,155430,0
1990-11-20,2.6033,2.6284,2.5781,2.5781,191365,0
1990-11-21,2.5781,2.5781,2.5104,2.5609,202145,0
1990-11-23,2.6033,2.6033,2.5356,2.6033,58398,0
1990-11-26,2.5356,2.5781,2.5356,2.5356,68283,0
1990-11-27,2.5781,2.5781,2.5356,2.5694,111406,0
1990-11-28,2.5781,2.6284,2.5609,2.6284,301873,0
1990-11-29,2.6458,2.6709,2.6033,2.6709,136560,0
1990-11-30,2.6284,2.7132,2.6284,2.6961,176092,0
1990-12-03,2.7132,2.7132,2.6458,2.6961,344097,0
1990-12-04,2.6458,2.7132,2.6458,2.7046,680111,0
1990-12-05,2.7132,2.7807,2.6961,2.7725,168005,0
1990-12-06,2.8062,2.8231,2.7385,2.7807,484254,0
1990-12-07,2.7638,2.7807,2.7302,2.7385,146443,0
1990-12-10,2.7807,2.7807,2.7385,2.7807,427655,0
1990-12-11,2.7807,2.7807,2.7132,2.7638,309059,0
1990-12-12,2.7638,2.8231,2.7385,2.8231,229999,0
1990-12-13,2.8231,2.874,2.7807,2.8484,163515,0
1990-12-14,2.8062,2.8484,2.7638,2.8062,362069,0
1990-12-17,2.7385,2.7807,2.7385,2.7725,123983,0
1990-12-18,2.7385,2.7807,2.7385,2.7725,185976,0
1990-12-19,2.7385,2.8906,2.7385,2.8231,420466,0
1990-12-20,2.8231,2.9411,2.8231,2.9411,288396,0
1990-12-21,2.874,2.9837,2.874,2.9837,52109,0
1990-12-24,2.9411,3.009,2.9411,3.009,13475,0
1990-12-26,2.9411,3.009,2.9411,2.9411,54801,0
1990-12-27,2.9411,3.0685,2.9411,3.009,259648,0
1990-12-28,2.9669,3.0343,2.9669,3.0343,156327,0
1990-12-31,2.9669,2.9837,2.9669,2.9837,93434,0
1991-01-02,2.9411,2.9837,2.9411,2.9669,192264,0
1991-01-03,2.9411,2.9837,2.899,2.9158,419569,0
1991-01-04,2.9158,2.933,2.899,2.9158,441129,0
1991-01-07,2.899,2.899,2.7807,2.8062,1203900,0
1991-01-08,2.8062,2.8315,2.7385,2.7385,691791,0
1991-01-09,2.8062,2.8484,2.7638,2.7807,110507,0
1991-01-10,2.7807,2.8062,2.7807,2.8062,57500,0
1991-01-11,2.7638,2.8062,2.7638,2.8062,58398,0
1991-01-14,2.7638,2.8062,2.6709,2.7385,592967,0
1991-01-15,2.6879,2.7385,2.6879,2.7302,298281,0
1991-01-16,2.7385,2.7807,2.6879,2.7807,414177,0
1991-01-17,2.874,2.9837,2.8062,2.9669,253356,0
1991-01-18,2.899,2.9837,2.899,2.9837,241676,0
1991-01-21,2.899,2.9669,2.899,2.9158,187770,0
1991-01-22,2.899,2.9669,2.899,2.899,194063,0
1991-01-23,2.8484,2.9158,2.8315,2.874,574099,0
1991-01-24,2.9411,2.9669,2.874,2.9669,388120,0
1991-01-25,2.899,2.9837,2.899,2.9752,192264,0
1991-01-28,2.9158,2.9837,2.8062,2.899,710658,0
1991-01-29,2.899,2.9411,2.8484,2.9411,291091,0
1991-01-30,2.899,3.009,2.899,3.009,476167,0
1991-01-31,3.009,3.0343,2.9669,3.0343,466286,0
1991-02-01,3.0513,3.1695,3.009,3.1695,687300,0
1991-02-04,3.1187,3.3893,3.1187,3.3893,842730,0
1991-02-05,3.3893,3.4148,3.3469,3.3893,2610843,0
1991-02-06,3.3893,3.3893,3.3724,3.3724,591168,0
1991-02-07,3.3724,3.3893,3.3222,3.3469,938861,0
1991-02-08,3.3222,3.3724,3.3222,3.3724,212030,0
1991-02-11,3.3222,3.3724,3.3222,3.3386,537262,0
1991-02-12,3.3222,3.3893,3.3222,3.3893,889448,0
1991-02-13,3.3724,3.3724,3.3222,3.3724,428554,0
1991-02-14,3.3893,3.4148,3.3222,3.3893,281209,0
1991-02-15,3.3724,3.4824,3.3724,3.457,409687,0
1991-02-19,3.5076,3.5076,3.4402,3.5076,190468,0
1991-02-20,3.4402,3.5076,3.4148,3.4402,176991,0
1991-02-21,3.4824,3.4824,3.4148,3.4738,140157,0
1991-02-22,3.4402,3.5076,3.4402,3.4824,208435,0
1991-02-25,3.4824,3.5499,3.4402,3.5499,448317,0
1991-02-26,3.5333,3.5333,3.4402,3.457,571402,0
1991-02-27,3.4402,3.4824,3.4402,3.4824,295583,0
1991-02-28,3.5076,3.5499,3.457,3.5499,688199,0
1991-03-01,3.5499,3.6009,3.5076,3.6009,915504,0
1991-03-04,3.6009,3.6429,3.5499,3.6009,765465,0
1991-03-05,3.6009,3.6683,3.6009,3.6175,276717,0
1991-03-06,3.6683,3.6853,3.6009,3.6009,261442,0
1991-03-07,3.5752,3.6429,3.5752,3.6009,287499,0
1991-03-08,3.6429,3.6429,3.6009,3.6009,463592,0
1991-03-11,3.5752,3.6429,3.5499,3.6175,215622,0
1991-03-12,3.6009,3.6175,3.5499,3.5752,221911,0
1991-03-13,3.5499,3.5752,3.5076,3.5333,210231,0
1991-03-14,3.5333,3.6009,3.5333,3.5499,142849,0
1991-03-15,3.5333,3.6009,3.5076,3.5752,229100,0
1991-03-18,3.6009,3.6175,3.5499,3.5752,344998,0
1991-03-19,3.5752,3.6175,3.5499,3.6009,229100,0
1991-03-20,3.6175,3.6175,3.5752,3.5837,183279,0
1991-03-21,3.6175,3.6175,3.5752,3.6175,123983,0
1991-03-22,3.6175,3.6175,3.5499,3.5499,116800,0
1991-03-25,3.6175,3.6683,3.5499,3.6345,431251,0
1991-03-26,3.6683,3.7357,3.6683,3.7107,201249,0
1991-03-27,3.8035,3.8202,3.7526,3.8035,331521,0
1991-03-28,3.8202,3.8202,3.7107,3.7107,241676,0
1991-04-01,3.6683,3.7357,3.6175,3.6853,616325,0
1991-04-02,3.6853,3.7357,3.6429,3.7357,256052,0
1991-04-03,3.7107,3.7782,3.7107,3.7526,316247,0
1991-04-04,3.7107,3.8035,3.7107,3.7782,342303,0
1991-04-05,3.7782,3.7782,3.7357,3.7526,320739,0
1991-04-08,3.7782,3.7782,3.6853,3.6853,171600,0
1991-04-09,3.7357,3.7526,3.6853,3.7357,921793,0
1991-04-10,3.6853,3.7357,3.6683,3.7107,252458,0
1991-04-11,3.6853,3.7782,3.6853,3.7357,511208,0
1991-04-12,3.7782,3.7782,3.7357,3.7782,97928,0
1991-04-15,3.7357,3.7782,3.7357,3.7357,24260,0
1991-04-16,3.7782,3.8202,3.7357,3.8202,336013,0
1991-04-17,3.7782,4.0064,3.7782,3.8797,684605,0
1991-04-18,3.9558,4.0064,3.9131,3.9389,579485,0
1991-04-19,3.9389,3.981,3.9131,3.9389,425854,0
1991-04-22,3.9131,3.9558,3.8883,3.8883,294686,0
1991-04-23,3.8883,3.9558,3.8883,3.9131,545347,0
1991-04-24,3.9558,3.9558,3.9131,3.9558,159920,0
1991-04-25,3.9131,3.9558,3.8883,3.8883,397106,0
1991-04-26,3.9131,3.9389,3.8711,3.9131,317147,0
1991-04-29,3.9558,3.9558,3.9131,3.9131,400701,0
1991-04-30,3.9131,4.0909,3.9131,4.0739,1247926,0
1991-05-01,4.0739,4.2768,4.0232,4.2768,689097,0
1991-05-02,4.3021,4.3021,4.2091,4.2091,634294,0
1991-05-03,4.2091,4.226,4.1415,4.2091,459997,0
1991-05-06,4.1584,4.2513,4.1584,4.2513,518396,0
1991-05-07,4.2091,4.3021,4.2091,4.3021,411481,0
1991-05-08,4.2513,4.3697,4.2513,4.3527,407889,0
1991-05-09,4.3447,4.4545,4.3191,4.4374,804996,0
1991-05-10,4.4121,4.4545,4.3021,4.3447,614523,0
1991-05-13,4.3021,4.3697,4.2768,4.3697,267733,0
1991-05-14,4.3191,4.3697,4.2091,4.2091,1184135,0
1991-05-15,4.2513,4.2513,4.0909,4.1166,562417,0
1991-05-16,4.1246,4.1839,4.0909,4.1166,468981,0
1991-05-17,4.1166,4.1584,4.0739,4.1584,789722,0
1991-05-20,4.1584,4.3021,4.1166,4.3021,1019719,0
1991-05-21,4.3021,4.3697,4.2768,4.3697,359377,0
1991-05-22,4.3697,4.4798,4.3697,4.4798,685502,0
1991-05-23,4.4374,4.4798,4.4374,4.4798,366562,0
1991-05-24,4.4374,4.5221,4.4374,4.5221,881362,0
1991-05-28,4.4798,4.5221,4.4374,4.4798,430348,0
1991-05-29,4.4374,4.4798,4.4374,4.4798,446520,0
1991-05-30,4.4374,4.4798,4.4374,4.4374,70077,0
1991-05-31,4.4374,4.4798,4.4374,4.4545,1007144,0
1991-06-03,4.4545,4.505,4.4374,4.4798,299177,0
1991-06-04,4.4798,4.505,4.4374,4.4798,410584,0
1991-06-05,4.5221,4.6826,4.505,4.6826,1136517,0
1991-06-06,4.6403,4.6826,4.6403,4.674,2626116,0
1991-06-07,4.6826,4.9276,4.6572,4.7755,3329591,0
1991-06-10,4.7501,4.7755,4.6826,4.7244,586674,0
1991-06-11,4.7077,4.7501,4.7077,4.7077,1067338,0
1991-06-12,4.6826,4.7588,4.6572,4.7501,1157183,0
1991-06-13,4.7077,4.8178,4.7077,4.7588,700775,0
1991-06-14,4.7501,4.7755,4.7501,4.7755,369257,0
1991-06-17,4.7926,4.7926,4.7501,4.7501,170702,0
1991-06-18,4.7244,4.7755,4.6572,4.7077,461790,0
1991-06-19,4.6826,4.6826,4.5726,4.5895,703471,0
1991-06-20,4.6149,4.6572,4.4798,4.6403,1414132,0
1991-06-21,4.6826,4.6826,4.5895,4.5895,564215,0
1991-06-24,4.6235,4.6656,4.5726,4.5726,194063,0
1991-06-25,4.5301,4.5474,4.4374,4.4626,383631,0
1991-06-26,4.4374,4.505,4.3951,4.505,865190,0
1991-06-27,4.4626,4.4798,4.3951,4.3951,203946,0
1991-06-28,4.3951,4.5726,4.3951,4.5726,1037692,0
1991-07-01,4.5301,4.598,4.5301,4.598,271324,0
1991-07-02,4.5726,4.5726,4.505,4.5474,216522,0
1991-07-03,4.4798,4.4798,4.4374,4.4626,453709,0
1991-07-05,4.4374,4.4798,4.4374,4.4374,25156,0
1991-07-08,4.4121,4.4626,4.4121,4.4374,119491,0
1991-07-09,4.4798,4.6067,4.4626,4.5726,613630,0
1991-07-10,4.5726,4.6403,4.5474,4.6235,457299,0
1991-07-11,4.598,4.674,4.598,4.6572,230897,0
1991-07-12,4.6656,4.6909,4.5726,4.6403,1033197,0
1991-07-15,4.7077,4.7588,4.6909,4.7415,869683,0
1991-07-16,4.7334,4.7588,4.6656,4.7077,399803,0
1991-07-17,4.6656,4.7334,4.6235,4.6318,386330,0
1991-07-18,4.598,4.6909,4.5726,4.6909,473475,0
1991-07-19,4.7077,4.7588,4.6656,4.7244,722338,0
1991-07-22,4.7077,4.7588,4.6909,4.6909,161718,0
1991-07-23,4.6909,4.7077,4.6235,4.6656,159920,0
1991-07-24,4.6403,4.6909,4.6235,4.6235,47613,0
1991-07-25,4.6235,4.6909,4.6235,4.6656,241676,0
1991-07-26,4.7077,4.7077,4.6656,4.6909,65585,0
1991-07-29,4.6656,4.6656,4.6235,4.6656,209334,0
1991-07-30,4.6656,4.6656,4.6235,4.6318,601047,0
1991-07-31,4.6235,4.6656,4.598,4.6403,895736,0
1991-08-01,4.6403,4.6403,4.598,4.6235,355777,0
1991-08-02,4.6656,4.6656,4.598,4.6656,280310,0
1991-08-05,4.6235,4.6656,4.598,4.6403,93434,0
1991-08-06,4.6656,4.7588,4.6235,4.7077,441129,0
1991-08-07,4.7077,4.8939,4.7077,4.8939,1339560,0
1991-08-08,4.8261,4.8939,4.8261,4.8939,186874,0
1991-08-09,4.8939,5.0293,4.8349,5.0036,1024215,0
1991-08-12,4.987,5.1646,4.9616,5.1646,973901,0
1991-08-13,5.1894,5.3502,5.1894,5.2827,998161,0
1991-08-14,5.2572,5.3166,5.1221,5.1221,1207495,0
1991-08-15,5.1221,5.1894,5.0293,5.0374,840033,0
1991-08-16,5.0293,5.0717,4.987,4.987,663941,0
1991-08-19,4.8684,4.9616,4.8261,4.9191,353080,0
1991-08-20,4.9616,5.0544,4.9529,5.0204,875074,0
1991-08-21,5.0544,5.3502,5.0544,5.2995,1074525,0
1991-08-22,5.3248,5.4602,5.2572,5.4516,1530029,0
1991-08-23,5.4178,5.4602,5.3669,5.4602,1512062,0
1991-08-26,5.4602,5.4602,5.3669,5.4516,670229,0
1991-08-27,5.4516,5.4602,5.3925,5.4516,781638,0
1991-08-28,5.4602,5.5108,5.4178,5.4854,1268586,0
1991-08-29,5.4602,5.5278,5.4602,5.5108,513901,0
1991-08-30,5.4602,5.5108,5.4602,5.4602,1080812,0
1991-09-03,5.5108,5.5108,5.3502,5.3502,893041,0
1991-09-04,5.3502,5.3925,5.2572,5.2995,353983,0
1991-09-05,5.2572,5.3248,5.1392,5.1557,464489,0
1991-09-06,5.1894,5.1894,5.0629,5.1221,349489,0
1991-09-09,5.1221,5.1221,5.0293,5.0717,742108,0
1991-09-10,5.0293,5.0293,4.8939,4.8939,249765,0
1991-09-11,4.9191,5.0293,4.8939,5.0293,597458,0
1991-09-12,5.0544,5.0966,5.0036,5.0717,210231,0
1991-09-13,5.0544,5.0966,4.9616,5.0036,685502,0
1991-09-16,4.9616,5.0036,4.8429,4.987,1148198,0
1991-09-17,4.987,5.0036,4.9362,4.9362,246171,0
1991-09-18,4.9191,4.987,4.8939,4.9529,91639,0
1991-09-19,4.9616,5.0966,4.9616,5.0717,1205696,0
1991-09-20,5.0717,5.0966,5.0544,5.0544,277616,0
1991-09-23,5.0293,5.0717,5.0293,5.0717,291091,0
1991-09-24,5.0544,5.1052,5.0122,5.0374,229100,0
1991-09-25,5.0797,5.1052,5.0122,5.0374,649568,0
1991-09-26,5.0374,5.0797,5.0374,5.0797,255154,0
1991-09-27,5.0797,5.1138,5.0544,5.1052,483358,0
1991-09-30,5.1052,5.1723,5.0797,5.1723,1209293,0
1991-10-01,5.1474,5.2317,5.1221,5.2148,1053861,0
1991-10-02,5.1894,5.3333,5.1894,5.2657,288396,0
1991-10-03,5.2827,5.3757,5.2405,5.3757,845425,0
1991-10-04,5.401,5.4347,5.3502,5.401,358475,0
1991-10-07,5.401,5.443,5.3502,5.3757,601949,0
1991-10-08,5.4264,5.4685,5.3757,5.443,777145,0
1991-10-09,5.4264,5.5108,5.4264,5.5108,574099,0
1991-10-10,5.4773,5.5108,5.443,5.494,771758,0
1991-10-11,5.5108,5.5108,5.401,5.4264,437532,0
1991-10-14,5.443,5.5108,5.3757,5.494,882263,0
1991-10-15,5.5025,5.5617,5.494,5.494,406989,0
1991-10-16,5.5363,5.5617,5.494,5.494,305470,0
1991-10-17,5.4685,5.5363,5.4264,5.4685,554332,0
1991-10-18,5.4264,5.4685,5.4264,5.4685,126678,0
1991-10-21,5.4685,5.4685,5.401,5.4685,113203,0
1991-10-22,5.401,5.4685,5.401,5.4685,110507,0
1991-10-23,5.4685,5.4685,5.401,5.443,94333,0
1991-10-24,5.4264,5.443,5.3757,5.3757,174295,0
1991-10-25,5.3757,5.4685,5.308,5.443,952340,0
1991-10-28,5.401,5.5363,5.401,5.5363,256951,0
1991-10-29,5.494,5.697,5.494,5.697,2588384,0
1991-10-30,5.722,5.8996,5.6716,5.8153,778943,0
1991-10-31,5.8153,5.8571,5.8153,5.8153,442027,0
1991-11-01,5.8153,5.8571,5.7645,5.7896,378239,0
1991-11-04,5.7896,5.7896,5.697,5.7392,587574,0
1991-11-05,5.7392,5.8153,5.722,5.8153,609134,0
1991-11-06,5.7896,5.8153,5.7896,5.8153,389918,0
1991-11-07,5.8153,5.8153,5.7896,5.8153,341403,0
1991-11-08,5.7896,5.8321,5.7896,5.7896,388120,0
1991-11-11,5.8321,5.8321,5.7896,5.8153,452811,0
1991-11-12,5.8153,5.8321,5.7645,5.8153,128477,0
1991-11-13,5.7392,5.8153,5.722,5.7645,868782,0
1991-11-14,5.7896,5.8153,5.6292,5.722,986479,0
1991-11-15,5.6545,5.722,5.5617,5.5617,350390,0
1991-11-18,5.5783,5.7392,5.5617,5.7392,831049,0
1991-11-19,5.7392,5.7392,5.5108,5.5783,1032297,0
1991-11-20,5.5617,5.6545,5.5108,5.6545,679214,0
1991-11-21,5.6545,5.6545,5.5783,5.6545,231792,0
1991-11-22,5.6545,5.6545,5.6039,5.6039,437532,0
1991-11-25,5.6545,5.6545,5.5617,5.5617,141950,0
1991-11-26,5.5783,5.6292,5.494,5.5617,826557,0
1991-11-27,5.494,5.5617,5.494,5.5363,511208,0
1991-11-29,5.4685,5.494,5.4685,5.494,83553,0
1991-12-02,5.494,5.5363,5.443,5.494,225508,0
1991-12-03,5.5617,5.6292,5.494,5.6039,441129,0
1991-12-04,5.6292,5.6716,5.5783,5.6545,395308,0
1991-12-05,5.6039,5.6545,5.6039,5.6039,258748,0
1991-12-06,5.6545,5.6545,5.6039,5.6206,85347,0
1991-12-09,5.6545,5.6545,5.6039,5.6206,205739,0
1991-12-10,5.6039,5.6545,5.5783,5.6039,238984,0
1991-12-11,5.6545,5.697,5.6292,5.697,313547,0
1991-12-12,5.697,5.697,5.6292,5.6545,60193,0
1991-12-13,5.697,5.7392,5.6545,5.7392,193164,0
1991-12-16,5.7392,5.7645,5.697,5.722,242577,0
1991-12-17,5.722,5.7896,5.697,5.7052,214724,0
1991-12-18,5.697,5.7392,5.697,5.697,163515,0
1991-12-19,5.722,5.8321,5.697,5.8321,392613,0
1991-12-20,5.8153,5.9254,5.8153,5.8571,221014,0
1991-12-23,5.8571,6.0178,5.8571,6.0178,215622,0
1991-12-24,6.0685,6.0942,6.001,6.0604,150036,0
1991-12-26,6.0942,6.1784,6.0435,6.1616,396208,0
1991-12-27,6.2041,6.2041,6.1364,6.1784,264141,0
1991-12-30,6.1616,6.2294,6.1616,6.2294,410584,0
1991-12-31,6.2545,6.2716,6.1784,6.2545,704373,0
1992-01-02,6.2294,6.2545,6.1616,6.2545,435739,0
1992-01-03,6.2545,6.3476,6.2041,6.2716,964018,0
1992-01-06,6.2716,6.3476,6.2545,6.2545,198554,0
1992-01-07,6.2545,6.3476,6.2545,6.2716,577693,0
1992-01-08,6.2545,6.3221,6.2545,6.2716,517496,0
1992-01-09,6.3221,6.3221,6.2545,6.2716,286602,0
1992-01-10,6.2545,6.2969,6.1784,6.1784,176991,0
1992-01-13,6.1784,6.2545,6.1616,6.2041,628005,0
1992-01-14,6.2041,6.2969,6.2041,6.2041,698082,0
1992-01-15,6.2716,6.2969,6.2294,6.2716,662145,0
1992-01-16,6.2545,6.2969,6.1364,6.2041,304569,0
1992-01-17,6.111,6.1364,6.0942,6.1364,250660,0
1992-01-20,6.1364,6.1364,6.001,6.0178,456403,0
1992-01-21,6.001,6.0178,5.8827,5.9333,556129,0
1992-01-22,5.8827,5.9758,5.8827,5.9758,424065,0
1992-01-23,6.001,6.0178,5.9504,6.0095,854410,0
1992-01-24,6.001,6.0178,5.9504,6.001,235391,0
1992-01-27,5.9758,6.1449,5.9758,6.1449,353080,0
1992-01-28,6.1784,6.1784,6.111,6.1616,106910,0
1992-01-29,6.1616,6.1616,6.111,6.1616,145544,0
1992-01-30,6.111,6.111,6.0685,6.0685,180585,0
1992-01-31,6.111,6.1784,6.0685,6.1616,488748,0
1992-02-03,6.1616,6.1784,6.111,6.1616,384529,0
1992-02-04,6.1784,6.1784,6.111,6.111,225508,0
1992-02-05,6.111,6.2969,6.111,6.2969,375546,0
1992-02-06,6.2294,6.2969,6.2294,6.2716,555230,0
1992-02-07,6.2294,6.2716,6.2041,6.2041,63786,0
1992-02-10,6.2545,6.3221,6.2041,6.3221,377341,0
1992-02-11,6.3221,6.4831,6.2969,6.4321,655854,0
1992-02-12,6.4321,6.6182,6.4321,6.5758,654058,0
1992-02-13,6.5758,6.6433,6.5503,6.5503,714257,0
1992-02-14,6.5926,6.5926,6.5082,6.5758,415976,0
1992-02-18,6.5758,6.6182,6.5082,6.5926,277616,0
1992-02-19,6.6182,6.6687,6.5503,6.6182,430348,0
1992-02-20,6.6687,6.8038,6.6433,6.7532,436636,0
1992-02-21,6.7532,6.9392,6.7532,6.9392,908317,0
1992-02-24,6.897,6.9392,6.7789,6.7789,448317,0
1992-02-25,6.7789,6.7789,6.7111,6.7111,304569,0
1992-02-26,6.7111,6.7956,6.7111,6.7363,283903,0
1992-02-27,6.8038,6.8038,6.6687,6.6687,591168,0
1992-02-28,6.6433,6.7023,6.5758,6.5926,212929,0
1992-03-02,6.5758,6.7111,6.5758,6.6855,365664,0
1992-03-03,6.6433,6.6433,6.4831,6.4831,420466,0
1992-03-04,6.4831,6.5758,6.3476,6.39,512104,0
1992-03-05,6.3476,6.4321,6.3476,6.3476,106910,0
1992-03-06,6.4152,6.4321,6.2969,6.3221,518396,0
1992-03-09,6.3644,6.3644,6.2716,6.2716,554332,0
1992-03-10,6.3221,6.3644,6.2716,6.2969,359377,0
1992-03-11,6.3476,6.3476,6.1784,6.2545,712457,0
1992-03-12,6.2294,6.2545,6.111,6.2294,1081714,0
1992-03-13,6.2294,6.3476,6.2294,6.2969,179684,0
1992-03-16,6.3476,6.3476,6.2545,6.3221,451912,0
1992-03-17,6.3644,6.4152,6.3221,6.3983,140157,0
1992-03-18,6.4152,6.4576,6.39,6.39,132968,0
1992-03-19,6.4831,6.5251,6.4152,6.4576,389021,0
1992-03-20,6.4152,6.4831,6.4152,6.4661,759174,0
1992-03-23,6.4576,6.5082,6.4321,6.5082,276717,0
1992-03-24,6.4831,6.5758,6.39,6.39,819371,0
1992-03-25,6.3983,6.4407,6.373,6.373,145544,0
1992-03-26,6.4237,6.4661,6.373,6.4407,325231,0
1992-03-27,6.3983,6.4407,6.3476,6.373,321638,0
1992-03-30,6.3983,6.4912,6.3476,6.4661,212929,0
1992-03-31,6.4661,6.4661,6.3983,6.4661,146443,0
1992-04-01,6.3983,6.4912,6.373,6.4912,220115,0
1992-04-02,6.4912,6.4912,6.4237,6.4407,71872,0
1992-04-03,6.4069,6.4661,6.373,6.4661,607340,0
1992-04-06,6.4661,6.4912,6.4237,6.4576,245272,0
1992-04-07,6.4407,6.4912,6.373,6.373,228203,0
1992-04-08,6.3983,6.5082,6.373,6.4407,1465346,0
1992-04-09,6.5082,6.5334,6.4661,6.4661,362965,0
1992-04-10,6.4912,6.5334,6.4912,6.4912,131170,0
1992-04-13,6.4912,6.5334,6.4321,6.4912,346795,0
1992-04-14,6.5334,6.5334,6.4661,6.4912,407889,0
1992-04-15,6.4661,6.5082,6.4237,6.4407,308163,0
1992-04-16,6.4743,6.5082,6.4069,6.4743,318642,0
1992-04-20,6.5082,6.5082,6.0942,6.1277,875669,0
1992-04-21,6.1702,6.2041,6.0264,6.0942,1220669,0
1992-04-22,6.0264,6.0942,5.9927,6.0604,273123,0
1992-04-23,6.0604,6.0604,5.8913,5.9589,461196,0
1992-04-24,5.9589,5.9589,5.8233,5.8233,435441,0
1992-04-27,5.8913,5.9589,5.5445,5.5617,909211,0
1992-04-28,5.6462,5.7141,5.5108,5.6798,1024215,0
1992-04-29,5.7474,5.7815,5.6122,5.7815,599554,0
1992-04-30,5.8233,5.9927,5.7815,5.9254,415074,0
1992-05-01,5.9589,6.0604,5.9254,5.9927,434243,0
1992-05-04,5.9927,6.1277,5.9254,6.0942,536065,0
1992-05-05,6.0942,6.1277,5.9589,6.0942,435441,0
1992-05-06,6.1277,6.2041,5.9927,5.9927,605543,0
1992-05-07,6.0604,6.0604,5.9589,6.0604,264141,0
1992-05-08,6.0604,6.0604,5.9589,6.0604,26351,0
1992-05-11,5.9589,6.0604,5.9589,6.0264,640879,0
1992-05-12,5.9254,5.9589,5.8571,5.9254,410883,0
1992-05-13,5.8913,5.9254,5.8571,5.8571,174295,0
1992-05-14,5.8571,5.8913,5.7815,5.7815,798406,0
1992-05-15,5.8571,5.9254,5.7815,5.8233,313255,0
1992-05-18,5.9254,5.9254,5.8233,5.9254,219816,0
1992-05-19,5.9254,5.9254,5.8571,5.8571,258748,0
1992-05-20,5.8913,5.9589,5.8571,5.8913,238984,0
1992-05-21,5.9254,5.9254,5.7815,5.8233,353983,0
1992-05-22,5.8233,5.9254,5.8233,5.8913,46721,0
1992-05-26,5.9254,5.9254,5.8233,5.8742,50908,0
1992-05-27,5.8913,5.9254,5.8233,5.8233,85056,0
1992-05-28,5.9254,5.9254,5.8233,5.8233,334216,0
1992-05-29,5.8233,5.8913,5.8233,5.8913,269530,0
1992-06-01,5.7815,5.8913,5.7815,5.8233,161118,0
1992-06-02,5.8233,5.9927,5.8233,5.9589,291690,0
1992-06-03,5.9589,6.0604,5.8913,6.0264,346795,0
1992-06-04,5.9589,6.0264,5.9589,5.9589,257550,0
1992-06-05,5.9254,6.0264,5.9254,6.0264,532470,0
1992-06-08,5.9254,6.0264,5.9254,6.0264,112606,0
1992-06-09,5.9254,6.0264,5.9254,5.942,288698,0
1992-06-10,5.9927,5.9927,5.8913,5.9254,109609,0
1992-06-11,5.9082,5.9589,5.8233,5.8233,82059,0
1992-06-12,5.8233,5.8913,5.7815,5.8233,173098,0
1992-06-15,5.8571,5.8571,5.7474,5.7815,409687,0
1992-06-16,5.8233,5.8233,5.7141,5.7141,464189,0
1992-06-17,5.7815,5.7815,5.6462,5.6798,122784,0
1992-06-18,5.7141,5.8233,5.6462,5.7474,339606,0
1992-06-19,5.8571,5.8571,5.7474,5.7815,231195,0
1992-06-22,5.8233,5.8571,5.7474,5.8233,273123,0
1992-06-23,5.8913,5.8913,5.7815,5.8913,117394,0
1992-06-24,5.9164,5.9164,5.8488,5.9164,25156,0
1992-06-25,5.7815,5.9164,5.7815,5.866,197057,0
1992-06-26,5.8153,5.8827,5.7815,5.8488,218017,0
1992-06-29,5.7815,5.8488,5.7815,5.8153,258748,0
1992-06-30,5.7815,6.1616,5.7815,6.0942,812786,0
1992-07-01,6.0942,6.2294,6.0942,6.1954,529476,0
1992-07-02,6.1277,6.1954,6.0604,6.0604,175492,0
1992-07-06,6.0604,6.1277,5.9927,5.9927,286897,0
1992-07-07,5.9927,6.0942,5.9927,6.0604,308462,0
1992-07-08,6.0264,6.0264,5.9504,5.9927,92239,0
1992-07-09,5.9504,6.0264,5.9164,5.9504,243774,0
1992-07-10,5.9927,5.9927,5.9164,5.9758,95231,0
1992-07-13,5.9927,6.0264,5.9164,6.0264,159920,0
1992-07-14,6.0264,6.0604,5.9504,6.0604,189868,0
1992-07-15,6.0604,6.0604,5.9164,5.9164,671427,0
1992-07-16,5.9164,5.9504,5.7815,5.8827,328825,0
1992-07-17,5.7815,5.8488,5.6798,5.7141,686998,0
1992-07-20,5.7141,5.7141,5.6039,5.6798,430049,0
1992-07-21,5.6376,5.7815,5.6376,5.7141,733122,0
1992-07-22,5.7474,5.9504,5.6798,5.9504,407292,0
1992-07-23,5.9504,6.1954,5.8827,6.111,992470,0
1992-07-24,6.0942,6.1616,6.0264,6.0435,395308,0
1992-07-27,6.0942,6.3051,6.0942,6.2716,561223,0
1992-07-28,6.2716,6.4743,6.2716,6.4743,364165,0
1992-07-29,6.4069,6.897,6.4069,6.8799,2217927,0
1992-07-30,6.897,6.897,6.6182,6.7363,2242488,0
1992-07-31,6.787,6.8209,6.6855,6.6855,140157,0
1992-08-03,6.6855,6.787,6.5843,6.5843,327629,0
1992-08-04,6.6519,6.787,6.5843,6.787,1149996,0
1992-08-05,6.787,6.8633,6.7532,6.787,961922,0
1992-08-06,6.8209,6.8209,6.6182,6.7023,985882,0
1992-08-07,6.6519,6.8209,6.6182,6.6855,905023,0
1992-08-10,6.6855,6.8209,6.5843,6.8209,1297334,0
1992-08-11,6.7197,6.931,6.7197,6.8633,1588429,0
1992-08-12,6.931,7.1,6.897,7.0829,1054158,0
1992-08-13,7.066,7.1759,6.9983,7.1759,767262,0
1992-08-14,7.1,7.5226,7.1,7.345,1573454,0
1992-08-17,7.345,7.3791,7.2432,7.2603,1164965,0
1992-08-18,7.2432,7.2432,7.0321,7.1,830151,0
1992-08-19,7.0321,7.2098,7.0321,7.1423,860700,0
1992-08-20,7.1,7.345,7.066,7.345,403099,0
1992-08-21,7.345,7.345,7.1586,7.2603,695983,0
1992-08-24,7.2098,7.2432,7.0321,7.0492,579787,0
1992-08-25,7.0321,7.0321,6.8633,6.897,477967,0
1992-08-26,6.897,7.1423,6.8633,7.066,674422,0
1992-08-27,7.1759,7.2432,7.1,7.2266,479164,0
1992-08-28,7.2098,7.2773,7.1423,7.2098,497729,0
1992-08-31,7.1759,7.2098,7.1423,7.1423,301873,0
1992-09-01,7.2773,7.2773,7.1759,7.1759,179684,0
1992-09-02,7.2432,7.2432,7.1759,7.2432,347392,0
1992-09-03,7.1759,7.2773,7.1759,7.1759,816376,0
1992-09-04,7.1759,7.2432,7.1759,7.2432,35937,0
1992-09-08,7.1759,7.2432,6.9983,6.9983,184479,0
1992-09-09,6.9645,7.0321,6.931,6.9812,216822,0
1992-09-10,6.9645,7.0321,6.9645,7.0321,278515,0
1992-09-11,7.0321,7.0321,6.9645,6.9983,37734,0
1992-09-14,7.066,7.1759,7.0321,7.1759,511506,0
1992-09-15,7.066,7.1759,7.066,7.1423,499526,0
1992-09-16,7.1,7.2432,7.0321,7.1759,751089,0
1992-09-17,7.2098,7.3281,7.2098,7.2432,429449,0
1992-09-18,7.2432,7.3113,7.1759,7.2098,222212,0
1992-09-21,7.2432,7.2432,7.1759,7.2432,82059,0
1992-09-22,7.2098,7.2098,6.9983,7.066,291091,0
1992-09-23,6.9983,7.0321,6.931,6.9983,245572,0
1992-09-24,7.066,7.066,6.9222,7.066,72471,0
1992-09-25,6.9222,7.066,6.9222,7.0321,681012,0
1992-09-28,7.0321,7.066,6.9562,7.066,349791,0
1992-09-29,7.1,7.1,6.9562,6.9562,474372,0
1992-09-30,6.9562,7.066,6.9562,7.066,197057,0
1992-10-01,7.066,7.066,6.9983,7.066,71872,0
1992-10-02,7.066,7.066,6.8548,6.9562,320444,0
1992-10-05,6.8548,6.8886,6.7532,6.8548,358175,0
1992-10-06,6.8548,6.9562,6.7532,6.9222,458200,0
1992-10-07,6.8548,6.9562,6.8209,6.8209,286300,0
1992-10-08,6.787,6.8548,6.6775,6.6775,172497,0
1992-10-09,6.7532,6.7532,6.6096,6.6096,401298,0
1992-10-12,6.6775,6.7111,6.6433,6.7111,273123,0
1992-10-13,6.7111,6.7111,6.6433,6.6775,202445,0
1992-10-14,6.6775,6.6775,6.5422,6.5422,352784,0
1992-10-15,6.5422,6.787,6.5422,6.787,286897,0
1992-10-16,6.7111,6.8209,6.7111,6.8038,398304,0
1992-10-19,6.8209,6.9983,6.7532,6.9562,293486,0
1992-10-20,6.9983,7.066,6.9222,6.9222,198254,0
1992-10-21,6.9222,7.1337,6.9222,6.9983,446819,0
1992-10-22,7.0321,7.1675,6.9983,7.1675,431846,0
1992-10-23,7.066,7.2012,7.066,7.066,591168,0
1992-10-26,7.1337,7.1337,7.066,7.1,120986,0
1992-10-27,7.066,7.1337,6.9983,6.9983,130570,0
1992-10-28,7.1,7.2012,6.9983,7.1337,299477,0
1992-10-29,7.1337,7.1675,7.066,7.1,155129,0
1992-10-30,7.1,7.1675,7.066,7.1675,100024,0
1992-11-02,7.2012,7.345,7.1337,7.2432,301873,0
1992-11-03,7.345,7.3791,7.2432,7.3113,480361,0
1992-11-04,7.2432,7.3113,7.2012,7.2432,116195,0
1992-11-05,7.2012,7.2773,7.2012,7.2773,32941,0
1992-11-06,7.2012,7.2773,7.2012,7.2773,26954,0
1992-11-09,7.2773,7.3113,7.2012,7.3113,68878,0
1992-11-10,7.345,7.345,7.2012,7.2603,330623,0
1992-11-11,7.2942,7.3113,7.2012,7.3113,851714,0
1992-11-12,7.2012,7.3113,7.1337,7.1337,517496,0
1992-11-13,7.1337,7.2012,7.1,7.1506,1072126,0
1992-11-16,7.1675,7.1675,7.0321,7.0321,344397,0
1992-11-17,7.1,7.1,7.0321,7.066,689397,0
1992-11-18,7.066,7.1675,7.066,7.1675,890048,0
1992-11-19,7.1337,7.1675,7.066,7.1337,183878,0
1992-11-20,7.066,7.1337,7.066,7.1169,448018,0
1992-11-23,7.1,7.1,7.066,7.066,79059,0
1992-11-24,7.1,7.1,7.066,7.1,376743,0
1992-11-25,7.066,7.1,7.066,7.066,137761,0
1992-11-27,7.1,7.1,7.066,7.066,100024,0
1992-11-30,7.1,7.1,7.066,7.1,48515,0
1992-12-01,7.1,7.1675,7.066,7.1337,471376,0
1992-12-02,7.066,7.1675,7.066,7.066,52109,0
1992-12-03,7.1675,7.2012,7.066,7.1337,648669,0
1992-12-04,7.1337,7.2012,7.1337,7.1337,307863,0
1992-12-07,7.1337,7.2012,7.1337,7.1675,256351,0
1992-12-08,7.2012,7.2012,7.1337,7.2012,55703,0
1992-12-09,7.1337,7.2012,7.1,7.1,193461,0
1992-12-10,7.1675,7.1675,7.1,7.1675,566612,0
1992-12-11,7.1,7.1337,7.066,7.1337,300079,0
1992-12-14,7.066,7.1337,7.066,7.0829,451612,0
1992-12-15,7.1337,7.1337,7.066,7.1337,446221,0
1992-12-16,7.066,7.1337,7.0321,7.066,294085,0
1992-12-17,7.1337,7.1675,7.0321,7.1675,699580,0
1992-12-18,7.2012,7.2432,7.1337,7.1675,283306,0
1992-12-21,7.1337,7.2012,7.1,7.2012,186275,0
1992-12-22,7.1,7.2012,7.1,7.2012,96432,0
1992-12-23,7.1,7.2012,7.1,7.1,259348,0
1992-12-24,7.1337,7.2012,7.1,7.1,73671,0
1992-12-28,7.1675,7.2012,7.1,7.1844,373148,0
1992-12-29,7.1,7.3791,7.1,7.2773,342603,0
1992-12-30,7.2773,7.5395,7.2773,7.5226,1047575,0
1992-12-31,7.4886,7.5905,7.4886,7.5905,631896,0
1993-01-04,7.5226,7.5905,7.4886,7.5058,371951,0
1993-01-05,7.4886,7.5562,7.4886,7.4886,252160,0
1993-01-06,7.4886,7.5226,7.345,7.4126,389319,0
1993-01-07,7.345,7.4126,7.3113,7.3113,448616,0
1993-01-08,7.3113,7.3791,7.2353,7.345,300673,0
1993-01-11,7.2353,7.345,7.2353,7.345,140754,0
1993-01-12,7.2773,7.345,7.2353,7.345,126976,0
1993-01-13,7.2353,7.345,7.2353,7.345,298877,0
1993-01-14,7.345,7.345,7.2353,7.345,14974,0
1993-01-15,7.2353,7.3113,7.2012,7.2773,501327,0
1993-01-18,7.3113,7.3113,7.2353,7.2353,79659,0
1993-01-19,7.2353,7.345,7.2353,7.345,68283,0
1993-01-20,7.345,7.345,7.2353,7.2353,193461,0
1993-01-21,7.2353,7.2773,7.1675,7.1675,206041,0
1993-01-22,7.2353,7.2353,7.1337,7.1675,177293,0
1993-01-25,7.2353,7.2353,7.1675,7.2353,61691,0
1993-01-26,7.1675,7.2353,7.1675,7.2353,23357,0
1993-01-27,7.2353,7.2353,7.1675,7.1675,222812,0
1993-01-28,7.2012,7.2353,7.1675,7.1675,117394,0
1993-01-29,7.1337,7.2353,7.1337,7.1337,108411,0
1993-02-01,7.2353,7.2353,7.1337,7.1337,196456,0
1993-02-02,7.1337,7.2353,7.1337,7.1337,357578,0
1993-02-03,7.2353,7.2773,7.1337,7.2773,190468,0
1993-02-04,7.3113,7.3791,7.2773,7.345,889448,0
1993-02-05,7.2773,7.345,7.2773,7.2773,479164,0
1993-02-08,7.2773,7.345,7.2353,7.3113,229999,0
1993-02-09,7.3113,7.3113,7.2353,7.3113,227002,0
1993-02-10,7.2353,7.3113,7.1337,7.1675,405493,0
1993-02-11,7.2012,7.2353,7.1675,7.2012,270126,0
1993-02-12,7.2012,7.2353,7.2012,7.2353,111406,0
1993-02-16,7.2353,7.2353,6.9901,7.066,542654,0
1993-02-17,6.9562,7.066,6.9562,7.066,77865,0
1993-02-18,7.066,7.1,6.9562,7.0071,326430,0
1993-02-19,7.024,7.1337,6.9562,7.1337,286897,0
1993-02-22,7.1337,7.1337,7.066,7.066,148540,0
1993-02-23,7.1,7.2012,7.1,7.2012,97630,0
1993-02-24,7.2012,7.3791,7.1675,7.2773,576193,0
1993-02-25,7.3791,7.4126,7.3113,7.4126,456403,0
1993-02-26,7.4126,7.4126,7.345,7.3791,169503,0
1993-03-01,7.3791,7.4886,7.3791,7.4886,196456,0
1993-03-02,7.4886,7.4886,7.4126,7.4464,56900,0
1993-03-03,7.4126,7.4886,7.4126,7.4886,102419,0
1993-03-04,7.4464,7.4886,7.4126,7.4886,59892,0
1993-03-05,7.5226,7.5226,7.4126,7.4464,112000,0
1993-03-08,7.5226,7.5562,7.4126,7.5395,416269,0
1993-03-09,7.4886,7.6238,7.4886,7.5226,391713,0
1993-03-10,7.5226,7.6238,7.5226,7.6238,247969,0
1993-03-11,7.6068,7.6238,7.5562,7.6238,265334,0
1993-03-12,7.5562,7.5905,7.5226,7.5395,395908,0
1993-03-15,7.5226,7.5905,7.5226,7.5905,83252,0
1993-03-16,7.5905,7.5905,7.4464,7.5058,341403,0
1993-03-17,7.5226,7.5226,7.4464,7.5226,110803,0
1993-03-18,7.5226,7.6916,7.4886,7.6238,377341,0
1993-03-19,7.6238,7.7338,7.6238,7.7338,425257,0
1993-03-22,7.6238,7.7679,7.6238,7.7508,195259,0
1993-03-23,7.7338,7.7679,7.6579,7.6916,189270,0
1993-03-24,7.7338,7.7338,7.6238,7.6916,449213,0
1993-03-25,7.7679,7.7679,7.6579,7.7254,237186,0
1993-03-26,7.6579,7.7254,7.6579,7.7254,170702,0
1993-03-29,7.6916,7.7254,7.6579,7.6916,94633,0
1993-03-30,7.7254,7.7254,7.6579,7.7254,252756,0
1993-03-31,7.7254,7.7254,7.6748,7.7254,234788,0
1993-04-01,7.7254,7.8012,7.6916,7.8012,291690,0
1993-04-02,7.8012,7.8012,7.6916,7.8012,312651,0
1993-04-05,7.7254,7.903,7.7254,7.903,529476,0
1993-04-06,7.8012,8.0128,7.8012,7.9197,660047,0
1993-04-07,8.0465,8.0465,7.903,8.0465,183279,0
1993-04-08,8.0465,8.0465,7.945,8.0465,239584,0
1993-04-12,8.0465,8.1141,7.945,8.1141,657053,0
1993-04-13,8.0465,8.1141,8.0465,8.1141,528280,0
1993-04-14,8.1565,8.2578,8.0803,8.2578,412680,0
1993-04-15,8.2578,8.3254,8.1141,8.224,542055,0
1993-04-16,8.224,8.2917,8.0465,8.0632,1079317,0
1993-04-19,8.1141,8.1141,7.979,8.0465,304867,0
1993-04-20,7.979,8.0465,7.8182,7.903,500728,0
1993-04-21,7.8692,7.979,7.8351,7.979,322237,0
1993-04-22,7.903,8.0465,7.903,7.945,232992,0
1993-04-23,7.945,8.0128,7.945,8.0128,268930,0
1993-04-26,7.945,7.945,7.6238,7.6238,773252,0
1993-04-27,7.6579,7.7679,7.5905,7.7679,623512,0
1993-04-28,7.7679,7.8012,7.7254,7.7254,413879,0
1993-04-29,7.8012,7.8012,7.6916,7.7679,175492,0
1993-04-30,7.7679,7.8012,7.6916,7.8012,224011,0
1993-05-03,7.6916,7.8012,7.6916,7.7847,129373,0
1993-05-04,7.7254,7.8351,7.7254,7.8351,497729,0
1993-05-05,7.8351,7.8351,7.7254,7.8012,196456,0
1993-05-06,7.8012,7.8012,7.6579,7.7083,219816,0
1993-05-07,7.6579,7.7254,7.5905,7.6579,127577,0
1993-05-10,7.5905,7.6579,7.5905,7.6579,90441,0
1993-05-11,7.6579,7.6579,7.5905,7.6579,265934,0
1993-05-12,7.5905,7.6579,7.514,7.5905,494734,0
1993-05-13,7.514,7.5562,7.345,7.4464,819371,0
1993-05-14,7.3791,7.4803,7.3791,7.4294,525883,0
1993-05-17,7.4803,7.4803,7.345,7.4464,548641,0
1993-05-18,7.4126,7.4464,7.269,7.345,237186,0
1993-05-19,7.345,7.4126,7.2353,7.362,595359,0
1993-05-20,7.4126,7.514,7.345,7.514,546250,0
1993-05-21,7.4464,7.5905,7.4464,7.514,288097,0
1993-05-24,7.4803,7.5562,7.4803,7.514,192264,0
1993-05-25,7.4803,7.6579,7.4464,7.5562,739109,0
1993-05-26,7.5562,7.7679,7.5562,7.7679,271925,0
1993-05-27,7.7679,7.7679,7.6579,7.6579,286300,0
1993-05-28,7.6579,7.6916,7.4803,7.514,462993,0
1993-06-01,7.4803,7.5562,7.4464,7.4464,233591,0
1993-06-02,7.4464,7.514,7.4126,7.514,222212,0
1993-06-03,7.514,7.514,7.4464,7.514,109609,0
1993-06-04,7.514,7.514,7.269,7.345,618720,0
1993-06-07,7.345,7.345,7.0407,7.0913,508510,0
1993-06-08,7.0578,7.2012,7.024,7.1337,823561,0
1993-06-09,7.2353,7.3791,7.1675,7.3791,822966,0
1993-06-10,7.3791,7.4126,7.269,7.345,926580,0
1993-06-11,7.4126,7.6238,7.4126,7.5734,1312309,0
1993-06-14,7.514,7.6238,7.514,7.5905,494140,0
1993-06-15,7.5562,7.6238,7.5562,7.5562,318642,0
1993-06-16,7.6238,7.6238,7.5562,7.5905,639086,0
1993-06-17,7.6238,7.6238,7.4464,7.4803,520493,0
1993-06-18,7.514,7.514,7.4464,7.4464,111406,0
1993-06-21,7.4464,7.4803,7.3791,7.3791,347997,0
1993-06-22,7.4803,7.514,7.4126,7.514,374944,0
1993-06-23,7.514,7.5562,7.4464,7.5562,187475,0
1993-06-24,7.5905,7.6579,7.5905,7.6579,546848,0
1993-06-25,7.6579,7.6916,7.5905,7.6579,388721,0
1993-06-28,7.6238,7.6916,7.5905,7.6916,76666,0
1993-06-29,7.7083,7.7254,7.6238,7.6238,97030,0
1993-06-30,7.7254,7.7254,7.5479,7.5479,477366,0
1993-07-01,7.5734,7.6579,7.5479,7.5905,443826,0
1993-07-02,7.5479,7.5905,7.4803,7.5734,321040,0
1993-07-06,7.514,7.5479,7.4126,7.4803,403699,0
1993-07-07,7.514,7.514,7.4126,7.514,31145,0
1993-07-08,7.4126,7.514,7.4126,7.4294,380936,0
1993-07-09,7.4126,7.514,7.4126,7.514,151536,0
1993-07-12,7.4126,7.5734,7.4126,7.5734,265334,0
1993-07-13,7.6238,7.8012,7.5905,7.6916,1154787,0
1993-07-14,7.6748,7.7679,7.6579,7.6916,249765,0
1993-07-15,7.7254,7.7254,7.6579,7.7254,229400,0
1993-07-16,7.6579,7.7254,7.5734,7.6238,201249,0
1993-07-19,7.6238,7.6238,7.5479,7.5479,231195,0
1993-07-20,7.5479,7.6238,7.5479,7.5479,159324,0
1993-07-21,7.5479,7.6238,7.4803,7.4803,179684,0
1993-07-22,7.4803,7.5905,7.4803,7.4803,30543,0
1993-07-23,7.4803,7.5905,7.4803,7.4803,123983,0
1993-07-26,7.4803,7.5905,7.4803,7.4803,349188,0
1993-07-27,7.5905,7.5905,7.514,7.514,168307,0
1993-07-28,7.514,7.5905,7.514,7.5479,436039,0
1993-07-29,7.5905,7.5905,7.514,7.514,39534,0
1993-07-30,7.5905,7.5905,7.4803,7.5479,353983,0
1993-08-02,7.5479,7.5479,7.4803,7.5479,43725,0
1993-08-03,7.5479,7.5479,7.4803,7.5479,108411,0
1993-08-04,7.5479,7.5479,7.4803,7.5479,69479,0
1993-08-05,7.5479,7.5479,7.4803,7.4803,48515,0
1993-08-06,7.4803,7.514,7.4464,7.4464,101823,0
1993-08-09,7.4464,7.5479,7.4126,7.5479,569006,0
1993-08-10,7.5309,7.5905,7.4803,7.514,758277,0
1993-08-11,7.5479,7.5905,7.4803,7.5479,1117648,0
1993-08-12,7.5479,7.5905,7.4803,7.5905,168905,0
1993-08-13,7.514,7.6579,7.514,7.6579,578589,0
1993-08-16,7.6579,7.6579,7.5479,7.6238,327629,0
1993-08-17,7.6579,7.6579,7.5905,7.5905,187475,0
1993-08-18,7.5905,7.6238,7.5479,7.5734,205442,0
1993-08-19,7.5479,7.6238,7.4803,7.5479,110803,0
1993-08-20,7.5479,7.5479,7.4803,7.4971,227002,0
1993-08-23,7.4803,7.5479,7.4803,7.4803,261742,0
1993-08-24,7.5479,7.5479,7.4803,7.514,212628,0
1993-08-25,7.514,7.514,7.4464,7.514,430049,0
1993-08-26,7.514,7.514,7.4464,7.514,359972,0
1993-08-27,7.514,7.5309,7.4803,7.5309,241976,0
1993-08-30,7.5479,7.5479,7.4803,7.4803,332418,0
1993-08-31,7.4803,7.5905,7.4803,7.5479,421068,0
1993-09-01,7.4803,7.6579,7.4803,7.6579,480960,0
1993-09-02,7.5905,7.8012,7.5905,7.7254,615127,0
1993-09-03,7.7254,7.8012,7.7254,7.7254,495333,0
1993-09-07,7.7254,7.8012,7.7254,7.7254,98826,0
1993-09-08,7.7254,7.8012,7.6579,7.6748,407889,0
1993-09-09,7.6579,7.7679,7.6579,7.7508,170104,0
1993-09-10,7.6916,7.7679,7.6916,7.6916,199450,0
1993-09-13,7.7254,7.8012,7.7254,7.7254,444424,0
1993-09-14,7.6916,7.7254,7.514,7.5905,769057,0
1993-09-15,7.5479,7.5734,7.4803,7.5479,356975,0
1993-09-16,7.5905,7.5905,7.4803,7.5905,214424,0
1993-09-17,7.4803,7.5479,7.4126,7.4126,346195,0
1993-09-20,7.4126,7.514,7.269,7.2857,615728,0
1993-09-21,7.3365,7.3365,7.2353,7.269,797211,0
1993-09-22,7.3365,7.3365,7.269,7.269,286897,0
1993-09-23,7.3533,7.3701,7.269,7.269,670229,0
1993-09-24,7.4126,7.4126,7.3029,7.3791,286897,0
1993-09-27,7.3791,7.4126,7.3791,7.3791,843327,0
1993-09-28,7.4126,7.4464,7.3791,7.3791,188071,0
1993-09-29,7.4464,7.5226,7.3791,7.5226,144949,0
1993-09-30,7.5226,7.5562,7.4464,7.5562,270126,0
1993-10-01,7.4886,7.6661,7.4886,7.5905,579787,0
1993-10-04,7.6661,7.7,7.5905,7.6238,479164,0
1993-10-05,7.6828,7.7,7.6661,7.7,171297,0
1993-10-06,7.6238,7.7,7.6238,7.6238,192862,0
1993-10-07,7.649,7.6661,7.5562,7.6238,189270,0
1993-10-08,7.5905,7.6238,7.5226,7.5905,80859,0
1993-10-11,7.5905,7.5905,7.5226,7.5562,259946,0
1993-10-12,7.5905,7.6661,7.5226,7.6661,358175,0
1993-10-13,7.5905,7.7,7.5905,7.6238,606141,0
1993-10-14,7.6238,7.7,7.6238,7.6238,216224,0
1993-10-15,7.7,7.7,7.5562,7.6661,806790,0
1993-10-18,7.5562,7.6661,7.5562,7.5562,432446,0
1993-10-19,7.5226,7.6238,7.345,7.345,515701,0
1993-10-20,7.345,7.4886,7.345,7.3791,484555,0
1993-10-21,7.4126,7.649,7.4126,7.5562,457602,0
1993-10-22,7.5562,7.5905,7.4886,7.4886,73071,0
1993-10-25,7.5562,7.5562,7.4886,7.4886,280310,0
1993-10-26,7.4886,7.5562,7.3791,7.3791,390519,0
1993-10-27,7.3791,7.4886,7.3791,7.4126,144949,0
1993-10-28,7.3791,7.4886,7.3791,7.4886,200647,0
1993-10-29,7.4886,7.4886,7.4464,7.4886,203645,0
1993-11-01,7.4464,7.5395,7.4464,7.5226,331821,0
1993-11-02,7.5562,7.5562,7.4886,7.5562,259946,0
1993-11-03,7.4886,7.5562,7.4464,7.4464,371353,0
1993-11-04,7.4886,7.4886,7.345,7.345,443826,0
1993-11-05,7.3029,7.4464,7.3029,7.4126,251560,0
1993-11-08,7.345,7.4126,7.269,7.2857,416875,0
1993-11-09,7.3791,7.4126,7.3029,7.3791,1106269,0
1993-11-10,7.345,7.4126,7.3029,7.3281,393514,0
1993-11-11,7.3029,7.4126,7.3029,7.345,103023,0
1993-11-12,7.4126,7.4126,7.269,7.3029,228800,0
1993-11-15,7.269,7.345,7.2012,7.2182,549240,0
1993-11-16,7.269,7.269,7.2012,7.269,260547,0
1993-11-17,7.2353,7.345,7.2353,7.2353,488748,0
1993-11-18,7.2353,7.3029,7.2012,7.2012,120388,0
1993-11-19,7.269,7.269,7.2012,7.2012,210832,0
1993-11-22,7.2012,7.269,7.1253,7.2012,509707,0
1993-11-23,7.2012,7.2012,7.1253,7.1675,143750,0
1993-11-24,7.1253,7.2012,7.0745,7.1253,203645,0
1993-11-26,7.1675,7.1675,7.0913,7.1423,6586,0
1993-11-29,7.1675,7.2012,7.0913,7.2012,131170,0
1993-11-30,7.1675,7.2012,7.1253,7.1253,185079,0
1993-12-01,7.1253,7.2012,7.1253,7.2012,197659,0
1993-12-02,7.0913,7.1675,7.0913,7.1675,68878,0
1993-12-03,7.1675,7.2012,7.0578,7.1675,465988,0
1993-12-06,7.0578,7.1675,7.0578,7.1675,315051,0
1993-12-07,7.2012,7.2012,7.0578,7.1675,1012235,0
1993-12-08,7.1844,7.3029,7.1675,7.269,503124,0
1993-12-09,7.2353,7.345,7.2353,7.345,383336,0
1993-12-10,7.345,7.345,7.2353,7.3029,252756,0
1993-12-13,7.2353,7.3029,7.2353,7.3029,234190,0
1993-12-14,7.2521,7.3029,7.2353,7.2353,79659,0
1993-12-15,7.3029,7.3029,7.2012,7.269,336614,0
1993-12-16,7.269,7.4126,7.2353,7.345,498929,0
1993-12-17,7.4126,7.4126,7.3791,7.3791,430049,0
1993-12-20,7.345,7.4126,7.345,7.345,195259,0
1993-12-21,7.345,7.4126,7.345,7.345,385127,0
1993-12-22,7.345,7.3791,7.345,7.345,165315,0
1993-12-23,7.345,7.3791,7.345,7.3791,171900,0
1993-12-27,7.4126,7.4126,7.3791,7.4126,209036,0
1993-12-28,7.4126,7.4126,7.3791,7.4126,186275,0
1993-12-29,7.3791,7.4126,7.3791,7.4126,97630,0
1993-12-30,7.4126,7.4126,7.3791,7.4126,91639,0
1993-12-31,7.3791,7.4126,7.3791,7.4126,411481,0
1994-01-03,7.3791,7.4126,7.2773,7.3113,1052363,0
1994-01-04,7.345,7.345,7.2773,7.2773,820566,0
1994-01-05,7.3791,7.3791,7.2353,7.2353,431251,0
1994-01-06,7.2353,7.3113,7.2353,7.2773,459400,0
1994-01-07,7.2353,7.3113,7.2012,7.2353,912809,0
1994-01-10,7.3113,7.3791,7.2012,7.3281,433041,0
1994-01-11,7.2773,7.345,7.2012,7.2012,633689,0
1994-01-12,7.2012,7.2353,7.1337,7.1337,1190724,0
1994-01-13,7.1337,7.2012,7.1337,7.2012,1238039,0
1994-01-14,7.2353,7.2773,7.1675,7.2353,322834,0
1994-01-17,7.1675,7.3113,7.1675,7.2353,231195,0
1994-01-18,7.3113,7.3113,7.2353,7.3113,379736,0
1994-01-19,7.2353,7.3791,7.2353,7.3113,675022,0
1994-01-20,7.3113,7.3791,7.3113,7.3113,555230,0
1994-01-21,7.345,7.345,7.2773,7.2773,461790,0
1994-01-24,7.2773,7.345,7.1675,7.2773,574398,0
1994-01-25,7.2012,7.2773,7.1337,7.1506,242577,0
1994-01-26,7.1337,7.2353,7.1337,7.1337,65284,0
1994-01-27,7.1675,7.2353,7.1337,7.1337,363562,0
1994-01-28,7.2353,7.2353,7.1337,7.1675,1023615,0
1994-01-31,7.2353,7.2353,7.1675,7.2012,421663,0
1994-02-01,7.2353,7.2353,7.1337,7.1506,1077517,0
1994-02-02,7.0913,7.2012,7.0913,7.1337,725934,0
1994-02-03,7.2012,7.2012,7.0913,7.0913,340208,0
1994-02-04,7.0913,7.1675,6.9139,6.9901,981085,0
1994-02-07,6.8799,6.9479,6.8038,6.9479,1814837,0
1994-02-08,6.9139,6.9901,6.9139,6.9139,518096,0
1994-02-09,6.9139,6.9901,6.9139,6.931,263537,0
1994-02-10,6.9901,6.9901,6.8633,6.9139,843327,0
1994-02-11,6.8463,6.9139,6.787,6.8038,237186,0
1994-02-14,6.8799,6.9139,6.8038,6.8799,368355,0
1994-02-15,6.8038,6.8799,6.7363,6.787,427056,0
1994-02-16,6.8463,6.8463,6.6606,6.6606,503124,0
1994-02-17,6.7702,6.7702,6.5926,6.5926,1324890,0
1994-02-18,6.7023,6.7023,6.5165,6.5165,789420,0
1994-02-22,6.5165,6.5926,6.5165,6.5422,161118,0
1994-02-23,6.5926,6.5926,6.4831,6.559,335411,0
1994-02-24,6.5165,6.5165,6.449,6.4661,615728,0
1994-02-25,6.449,6.7363,6.449,6.7363,1134420,0
1994-02-28,6.7363,6.8463,6.7363,6.7702,377341,0
1994-03-01,6.7702,6.8463,6.6606,6.7702,283306,0
1994-03-02,6.7363,6.7363,6.6264,6.7363,2518008,0
1994-03-03,6.7363,6.7702,6.7023,6.7363,366562,0
1994-03-04,6.7702,6.7702,6.7023,6.7363,535466,0
1994-03-07,6.7363,6.8463,6.7363,6.8463,152132,0
1994-03-08,6.8463,6.8799,6.7363,6.8463,506716,0
1994-03-09,6.8038,6.8799,6.7702,6.7702,337210,0
1994-03-10,6.8038,6.8633,6.7532,6.7702,723536,0
1994-03-11,6.8463,6.8463,6.7363,6.8038,203645,0
1994-03-14,6.7363,6.8463,6.7363,6.8038,285101,0
1994-03-15,6.8463,6.8463,6.7702,6.7702,462397,0
1994-03-16,6.8463,6.8463,6.7702,6.8463,428249,0
1994-03-17,6.8038,6.8799,6.7702,6.7702,153330,0
1994-03-18,6.8799,6.8799,6.7702,6.8038,1356034,0
1994-03-21,6.7702,6.8799,6.7702,6.8463,545648,0
1994-03-22,6.7702,6.8463,6.7702,6.8463,352784,0
1994-03-23,6.7702,6.8463,6.7702,6.8463,536065,0
1994-03-24,6.8463,6.8463,6.7702,6.8463,455206,0
1994-03-25,6.8799,6.8799,6.8126,6.8799,146747,0
1994-03-28,6.8799,7.024,6.8126,7.024,404892,0
1994-03-29,7.024,7.066,6.9732,6.9732,337811,0
1994-03-30,6.9562,6.9901,6.8799,6.8799,622313,0
1994-03-31,6.8799,6.9901,6.8463,6.9222,586376,0
1994-04-04,6.8126,6.8463,6.7363,6.7363,440833,0
1994-04-05,6.7702,6.8799,6.7702,6.8463,164112,0
1994-04-06,6.8799,6.8799,6.8126,6.8126,76067,0
1994-04-07,6.8126,6.8799,6.8126,6.8799,98826,0
1994-04-08,6.8799,6.9562,6.8126,6.8463,411481,0
1994-04-11,6.8463,7.066,6.8463,7.066,374944,0
1994-04-12,7.066,7.066,6.9562,7.066,528875,0
1994-04-13,7.066,7.066,6.9901,6.9901,422859,0
1994-04-14,7.066,7.066,6.9901,6.9901,627706,0
1994-04-15,7.066,7.1675,6.9901,7.1675,1201503,0
1994-04-18,7.1,7.2432,7.1,7.2432,1321294,0
1994-04-19,7.1675,7.3113,7.1675,7.2773,1088301,0
1994-04-20,7.2773,7.3533,7.2773,7.3533,623512,0
1994-04-21,7.2773,7.421,7.2773,7.421,876871,0
1994-04-22,7.3533,7.421,7.3113,7.3113,1520745,0
1994-04-25,7.3113,7.421,7.3113,7.3533,778043,0
1994-04-26,7.421,7.4971,7.3873,7.4971,730727,0
1994-04-28,7.4971,7.4971,7.421,7.421,1050568,0
1994-04-29,7.421,7.4971,7.421,7.4971,177889,0
1994-05-02,7.421,7.641,7.421,7.641,512104,0
1994-05-03,7.641,7.641,7.5309,7.5309,815178,0
1994-05-04,7.5479,7.641,7.5309,7.5309,156930,0
1994-05-05,7.5309,7.641,7.5309,7.641,188673,0
1994-05-06,7.5646,7.641,7.5309,7.5815,147343,0
1994-05-09,7.641,7.641,7.5309,7.5309,454607,0
1994-05-10,7.5309,7.641,7.5309,7.641,171900,0
1994-05-11,7.5479,7.641,7.5309,7.5309,109012,0
1994-05-12,7.641,7.641,7.5309,7.641,583382,0
1994-05-13,7.641,7.641,7.5309,7.641,235987,0
1994-05-16,7.641,7.641,7.5309,7.641,303069,0
1994-05-17,7.5646,7.7847,7.5646,7.7847,1134420,0
1994-05-18,7.8182,7.8521,7.7508,7.8351,1400957,0
1994-05-19,7.8182,7.8942,7.8182,7.8182,367158,0
1994-05-20,7.8942,7.8942,7.8182,7.8182,757081,0
1994-05-23,7.8182,7.8942,7.8182,7.8942,378540,0
1994-05-24,7.8182,7.9282,7.8182,7.9282,292888,0
1994-05-25,7.8521,7.9282,7.8182,7.8521,466587,0
1994-05-26,7.8521,7.9282,7.7847,7.7847,824164,0
1994-05-27,7.7847,7.8521,7.7847,7.8521,224607,0
1994-05-31,7.8521,7.8942,7.7847,7.8268,298281,0
1994-06-01,7.8182,7.903,7.8182,7.8942,86849,0
1994-06-02,7.8182,7.9282,7.8182,7.8521,298877,0
1994-06-03,7.9282,7.9282,7.8182,7.8942,581585,0
1994-06-06,7.8942,7.9282,7.8182,7.9282,491742,0
1994-06-07,7.8521,7.9282,7.8521,7.9282,198254,0
1994-06-08,7.8521,7.9282,7.8521,7.8521,95833,0
1994-06-09,7.8521,7.9282,7.8521,7.9282,258149,0
1994-06-10,7.9282,7.9282,7.8521,7.9282,230596,0
1994-06-13,7.8521,7.9282,7.8521,7.8521,896036,0
1994-06-14,7.8942,7.9282,7.8521,7.9282,276717,0
1994-06-15,7.8521,7.9282,7.8521,7.8942,333619,0
1994-06-16,7.8521,7.9282,7.8521,7.8692,383927,0
1994-06-17,7.9282,7.9282,7.8521,7.8521,657651,0
1994-06-20,7.8521,7.8942,7.8521,7.8692,753486,0
1994-06-21,7.8521,7.8692,7.7508,7.7679,980490,0
1994-06-22,7.8182,7.8521,7.7508,7.8182,747497,0
1994-06-23,7.7847,7.8521,7.7847,7.8182,73071,0
1994-06-24,7.8268,7.8268,7.7168,7.7338,385127,0
1994-06-27,7.7168,7.8268,7.7168,7.8268,1305721,0
1994-06-28,7.8268,7.8268,7.6828,7.7,159324,0
1994-06-29,7.759,7.759,7.4633,7.5226,4759297,0
1994-06-30,7.6068,7.649,7.5395,7.5734,431846,0
1994-07-01,7.649,7.649,7.5395,7.649,184479,0
1994-07-05,7.5734,7.649,7.5734,7.649,65284,0
1994-07-06,7.649,7.649,7.6068,7.6068,337210,0
1994-07-07,7.6068,7.649,7.4633,7.5058,1861550,0
1994-07-08,7.5734,7.5734,7.5058,7.5395,1006244,0
1994-07-11,7.5562,7.5562,7.3533,7.4294,674422,0
1994-07-12,7.3533,7.4464,7.2353,7.2857,1529130,0
1994-07-13,7.2521,7.3196,7.2098,7.2266,1413535,0
1994-07-14,7.2857,7.3196,7.2521,7.3196,382730,0
1994-07-15,7.2521,7.4633,7.2521,7.4633,453408,0
1994-07-18,7.4294,7.4633,7.4294,7.4464,113798,0
1994-07-19,7.4294,7.5734,7.4294,7.5734,307265,0
1994-07-20,7.5058,7.5734,7.5058,7.5734,306666,0
1994-07-21,7.5058,7.5734,7.5058,7.5226,141950,0
1994-07-22,7.5734,7.5734,7.5058,7.5646,29949,0
1994-07-25,7.5058,7.5734,7.5058,7.5058,116195,0
1994-07-26,7.6068,7.6068,7.5058,7.6068,25756,0
1994-07-27,7.5058,7.649,7.5058,7.5395,43124,0
1994-07-28,7.5395,7.5905,7.5058,7.5058,328825,0
1994-07-29,7.5058,7.5734,7.5058,7.5058,177293,0
1994-08-01,7.5058,7.5734,7.5058,7.5734,802603,0
1994-08-02,7.6068,7.649,7.5395,7.6323,690000,0
1994-08-03,7.649,7.7168,7.6068,7.6828,531872,0
1994-08-04,7.649,7.7168,7.649,7.6828,412680,0
1994-08-05,7.6068,7.6828,7.6068,7.649,336614,0
1994-08-08,7.6068,7.6828,7.6068,7.6828,571402,0
1994-08-09,7.6828,7.6828,7.5395,7.5479,394711,0
1994-08-10,7.5734,7.5734,7.4633,7.4633,483956,0
1994-08-11,7.4294,7.5395,7.3958,7.4464,1466242,0
1994-08-12,7.4294,7.5058,7.3958,7.404,869683,0
1994-08-15,7.3958,7.4633,7.3196,7.3196,760674,0
1994-08-16,7.3533,7.3958,7.3196,7.3196,1069732,0
1994-08-17,7.3958,7.3958,7.3196,7.3533,492937,0
1994-08-18,7.3196,7.4294,7.3196,7.3958,1050568,0
1994-08-19,7.4294,7.4294,7.3533,7.3958,412080,0
1994-08-22,7.3533,7.4294,7.3533,7.3958,228203,0
1994-08-23,7.4294,7.4294,7.3533,7.3958,501920,0
1994-08-24,7.4294,7.5395,7.4126,7.4633,694190,0
1994-08-25,7.4633,7.5058,7.4633,7.4633,236584,0
1994-08-26,7.5058,7.5395,7.4633,7.5395,754681,0
1994-08-29,7.4633,7.5395,7.4633,7.5395,141354,0
1994-08-30,7.4633,7.5395,7.4633,7.5395,1129029,0
1994-08-31,7.5395,7.5395,7.4633,7.4633,401899,0
1994-09-01,7.4633,7.5395,7.4633,7.5058,313255,0
1994-09-02,7.5395,7.5395,7.4633,7.5395,138357,0
1994-09-06,7.5309,7.5395,7.4633,7.5058,1010435,0
1994-09-07,7.5395,7.5395,7.4633,7.5395,298281,0
1994-09-08,7.5395,7.5395,7.5058,7.5395,56299,0
1994-09-09,7.4633,7.5395,7.4633,7.5395,132367,0
1994-09-12,7.4633,7.5395,7.4633,7.5395,339606,0
1994-09-13,7.5395,7.5395,7.4633,7.5226,237186,0
1994-09-14,7.5395,7.5734,7.4633,7.5058,731326,0
1994-09-15,7.5395,7.7168,7.5395,7.7168,1465046,0
1994-09-16,7.7168,7.7168,7.649,7.7168,835543,0
1994-09-19,7.7168,7.7168,7.649,7.7168,103617,0
1994-09-20,7.6828,7.7168,7.6068,7.7,582186,0
1994-09-21,7.6828,7.8098,7.6068,7.6068,890048,0
1994-09-22,7.6828,7.6828,7.5734,7.649,673826,0
1994-09-23,7.5734,7.649,7.5734,7.5905,843928,0
1994-09-26,7.6579,7.6916,7.6154,7.6579,284503,0
1994-09-27,7.6916,7.6916,7.6579,7.6748,1048172,0
1994-09-28,7.6579,7.6916,7.6579,7.6916,746298,0
1994-09-29,7.6579,7.6916,7.6154,7.6154,993067,0
1994-09-30,7.6916,7.6916,7.6154,7.6154,256351,0
1994-10-03,7.6154,7.6916,7.6154,7.6579,398304,0
1994-10-04,7.6154,7.6579,7.5479,7.5646,824758,0
1994-10-05,7.5479,7.5646,7.404,7.4549,1007442,0
1994-10-06,7.5479,7.5479,7.4379,7.5058,383336,0
1994-10-07,7.4379,7.5479,7.4379,7.5058,467783,0
1994-10-10,7.4717,7.5479,7.4717,7.5309,242577,0
1994-10-11,7.5058,7.5479,7.4717,7.4717,71275,0
1994-10-12,7.4717,7.5479,7.4717,7.5058,223409,0
1994-10-13,7.5479,7.6154,7.5058,7.6068,324633,0
1994-10-14,7.5479,7.6579,7.5479,7.5479,1361426,0
1994-10-17,7.5479,7.6154,7.5479,7.5479,332418,0
1994-10-18,7.5479,7.6154,7.5479,7.6154,252160,0
1994-10-19,7.6154,7.6154,7.5479,7.5646,1285958,0
1994-10-20,7.5815,7.5815,7.5479,7.5479,273724,0
1994-10-21,7.5815,7.5815,7.5058,7.5058,316247,0
1994-10-24,7.5815,7.5815,7.4717,7.4886,717548,0
1994-10-25,7.5058,7.5479,7.4717,7.4717,722338,0
1994-10-26,7.5479,7.5479,7.4717,7.5479,355183,0
1994-10-27,7.4717,7.5479,7.4717,7.5479,461790,0
1994-10-28,7.5479,7.6154,7.4717,7.6154,1332676,0
1994-10-31,7.5815,7.6154,7.5815,7.6154,270126,0
1994-11-01,7.5815,7.6154,7.5479,7.5815,261742,0
1994-11-02,7.5479,7.5815,7.5058,7.5058,607340,0
1994-11-03,7.5815,7.5815,7.5058,7.5646,256951,0
1994-11-04,7.5815,7.5815,7.5479,7.5562,512707,0
1994-11-07,7.5479,7.5815,7.5479,7.5815,306064,0
1994-11-08,7.5815,7.5815,7.5479,7.5479,464189,0
1994-11-09,7.5815,7.6154,7.5479,7.5815,195259,0
1994-11-10,7.5479,7.6154,7.5479,7.5479,347392,0
1994-11-11,7.5479,7.5815,7.5479,7.5646,148540,0
1994-11-14,7.5815,7.5815,7.5479,7.5479,860700,0
1994-11-15,7.5815,7.5815,7.5479,7.5479,185676,0
1994-11-16,7.5479,7.5815,7.5479,7.5646,614523,0
1994-11-17,7.5479,7.5815,7.5058,7.5058,635490,0
1994-11-18,7.5479,7.5479,7.362,7.362,658250,0
1994-11-21,7.362,7.4717,7.2942,7.362,368355,0
1994-11-22,7.2942,7.3281,7.1844,7.2012,685803,0
1994-11-23,7.1844,7.2182,7.1084,7.1844,244376,0
1994-11-25,7.2182,7.2521,7.1423,7.2521,80859,0
1994-11-28,7.1844,7.2942,7.1844,7.2521,879265,0
1994-11-29,7.2521,7.2942,7.1844,7.1844,489347,0
1994-11-30,7.1844,7.2521,7.1844,7.1844,812786,0
1994-12-01,7.1844,7.2521,7.1844,7.2521,436636,0
1994-12-02,7.1844,7.2521,7.0745,7.0913,1150592,0
1994-12-05,7.0745,7.1844,6.9222,6.9983,1414732,0
1994-12-06,6.9645,6.9983,6.8209,6.8209,646870,0
1994-12-07,6.8548,6.8886,6.8209,6.8377,362965,0
1994-12-08,6.8209,6.8886,6.8209,6.8377,691193,0
1994-12-09,6.8548,6.8548,6.7789,6.8548,931373,0
1994-12-12,6.7789,6.8548,6.7789,6.8548,319243,0
1994-12-13,6.8209,6.8548,6.7789,6.7789,403699,0
1994-12-14,6.7789,6.9983,6.7789,6.9479,1060149,0
1994-12-15,6.9983,7.0321,6.9645,6.9983,380936,0
1994-12-16,6.9983,7.0745,6.9645,6.9983,469581,0
1994-12-19,6.9983,7.0745,6.9645,6.9732,619918,0
1994-12-20,7.0745,7.0745,6.9645,6.9983,210231,0
1994-12-21,6.9645,7.0745,6.9222,6.9983,628305,0
1994-12-22,6.9983,6.9983,6.9222,6.9983,160520,0
1994-12-23,6.9732,7.0407,6.931,6.9479,360572,0
1994-12-27,7.0407,7.0407,6.9732,7.0407,276120,0
1994-12-28,7.0407,7.0829,6.9812,7.0829,443228,0
1994-12-29,7.0829,7.0829,6.9732,7.0407,524686,0
1994-12-30,6.9732,7.0407,6.931,7.0407,687603,0
1995-01-03,6.931,7.0071,6.931,6.9479,328825,0
1995-01-04,6.931,7.0071,6.931,6.9732,110803,0
1995-01-05,6.9732,7.0071,6.9732,6.9732,145544,0
1995-01-06,6.9732,7.0071,6.931,6.9479,733718,0
1995-01-09,6.931,6.9732,6.931,6.9479,898430,0
1995-01-10,6.9732,6.9732,6.931,6.931,233591,0
1995-01-11,6.9732,6.9732,6.897,6.9055,736116,0
1995-01-12,6.897,6.9732,6.897,6.9732,799006,0
1995-01-13,6.897,6.9732,6.897,6.9732,2507826,0
1995-01-16,6.9732,7.0829,6.931,7.0829,1014032,0
1995-01-17,7.0829,7.0829,7.0407,7.0829,339606,0
1995-01-18,7.0407,7.1169,7.0407,7.1,837340,0
1995-01-19,7.0407,7.1169,7.0407,7.0407,279113,0
1995-01-20,7.0407,7.1169,7.0407,7.1169,370752,0
1995-01-23,7.1169,7.1169,7.0407,7.0407,227002,0
1995-01-24,7.0829,7.1169,7.066,7.1169,53906,0
1995-01-25,7.066,7.1586,7.066,7.1169,241976,0
1995-01-26,7.1586,7.2266,7.1586,7.1929,633095,0
1995-01-27,7.1929,7.2266,7.1929,7.1929,149136,0
1995-01-30,7.2266,7.3791,7.1929,7.3029,422264,0
1995-01-31,7.3791,7.4464,7.3365,7.3791,884059,0
1995-02-01,7.4464,7.4464,7.3791,7.3791,247969,0
1995-02-02,7.3791,7.4464,7.3791,7.4294,97030,0
1995-02-03,7.4464,7.5226,7.3791,7.514,791219,0
1995-02-06,7.4886,7.5985,7.4886,7.5395,112606,0
1995-02-07,7.5226,7.6323,7.4886,7.6323,761871,0
1995-02-08,7.5562,7.6323,7.4886,7.4886,129972,0
1995-02-09,7.4886,7.5562,7.4886,7.5226,194063,0
1995-02-10,7.5226,7.5226,7.4126,7.4886,307265,0
1995-02-13,7.4464,7.4886,7.4126,7.4126,92239,0
1995-02-14,7.4886,7.4886,7.3791,7.4464,396509,0
1995-02-15,7.4464,7.4886,7.3791,7.4886,1437492,0
1995-02-16,7.4886,7.4886,7.3791,7.4886,137161,0
1995-02-17,7.4886,7.4886,7.3791,7.3791,171900,0
1995-02-21,7.5226,7.5226,7.4126,7.5226,228800,0
1995-02-22,7.4464,7.5562,7.4464,7.5226,518096,0
1995-02-23,7.5562,7.6323,7.4886,7.6323,342603,0
1995-02-24,7.5985,7.5985,7.5562,7.5562,422264,0
1995-02-27,7.5562,7.5985,7.5226,7.5562,300673,0
1995-02-28,7.5562,7.5985,7.5562,7.5562,182084,0
1995-03-01,7.5562,7.6323,7.5562,7.5985,815775,0
1995-03-02,7.5562,7.6323,7.5562,7.6323,373747,0
1995-03-03,7.5562,7.6323,7.5562,7.6323,341403,0
1995-03-06,7.5562,7.6323,7.5562,7.6323,925981,0
1995-03-07,7.5985,7.6661,7.5985,7.5985,1039786,0
1995-03-08,7.5985,7.6661,7.5985,7.6154,472576,0
1995-03-09,7.6661,7.6661,7.5985,7.6661,584579,0
1995-03-10,7.5985,7.6661,7.5985,7.6661,260547,0
1995-03-13,7.5985,7.6661,7.5985,7.6661,231195,0
1995-03-14,7.6323,7.7083,7.5985,7.6154,604346,0
1995-03-15,7.6323,7.6661,7.5985,7.6661,918799,0
1995-03-16,7.6661,7.7083,7.5985,7.6661,238984,0
1995-03-17,7.6828,7.7423,7.6661,7.7423,524084,0
1995-03-20,7.7083,7.7423,7.5985,7.5985,514503,0
1995-03-21,7.5985,7.6661,7.5985,7.649,391115,0
1995-03-22,7.5985,7.6661,7.5985,7.6661,171297,0
1995-03-23,7.6661,7.6661,7.5985,7.6661,250366,0
1995-03-24,7.5985,7.6661,7.5985,7.6661,510310,0
1995-03-27,7.649,7.7168,7.649,7.7168,1161975,0
1995-03-28,7.7168,7.7168,7.649,7.7,368355,0
1995-03-29,7.7168,7.759,7.649,7.7168,535466,0
1995-03-30,7.7168,7.7168,7.649,7.7168,905617,0
1995-03-31,7.649,7.7168,7.649,7.649,1167958,0
1995-04-03,7.7168,7.7168,7.649,7.6661,975099,0
1995-04-04,7.649,7.759,7.649,7.759,611534,0
1995-04-05,7.759,7.759,7.6068,7.6068,881062,0
1995-04-06,7.6828,7.6828,7.4971,7.6068,1579448,0
1995-04-07,7.4971,7.6068,7.4971,7.5562,1645929,0
1995-04-10,7.5395,7.6068,7.5395,7.6068,361170,0
1995-04-11,7.6068,7.6068,7.4971,7.5734,866089,0
1995-04-12,7.5734,7.5734,7.4971,7.5479,1255409,0
1995-04-13,7.5734,7.6068,7.4971,7.5734,1528534,0
1995-04-17,7.6068,7.6068,7.5734,7.6068,1294344,0
1995-04-18,7.6068,7.6068,7.5734,7.5734,971508,0
1995-04-19,7.6068,7.649,7.5734,7.6238,424660,0
1995-04-20,7.6828,7.6828,7.5734,7.5905,2240691,0
1995-04-21,7.649,7.649,7.3873,7.421,1466842,0
1995-04-24,7.4633,7.4633,7.3533,7.3533,948145,0
1995-04-25,7.3533,7.421,7.2012,7.2773,1264993,0
1995-04-26,7.2012,7.3113,7.1675,7.2773,1086505,0
1995-04-27,7.3113,7.3113,7.0913,7.1675,1736969,0
1995-04-28,7.1675,7.1675,7.0578,7.1084,3793782,0
1995-05-01,7.1675,7.2432,7.0578,7.2432,3636856,0
1995-05-02,7.3113,7.3873,7.3113,7.3533,1766320,0
1995-05-03,7.3873,7.3873,7.1675,7.1844,1339863,0
1995-05-04,7.2012,7.2432,7.1675,7.1675,2285614,0
1995-05-05,7.2432,7.3113,7.2012,7.2773,201848,0
1995-05-08,7.3113,7.4464,7.2773,7.3533,988875,0
1995-05-09,7.4971,7.5395,7.421,7.4971,353983,0
1995-05-10,7.421,7.5395,7.421,7.5226,286897,0
1995-05-11,7.5395,7.5734,7.4633,7.5395,1405148,0
1995-05-12,7.5395,7.5734,7.4971,7.5395,634294,0
1995-05-15,7.5395,7.5734,7.4971,7.4971,356376,0
1995-05-16,7.5395,7.5905,7.4971,7.5395,340208,0
1995-05-17,7.5395,7.5905,7.4971,7.5905,521689,0
1995-05-18,7.5395,7.5734,7.4803,7.5562,522888,0
1995-05-19,7.514,7.6068,7.4803,7.5395,600753,0
1995-05-22,7.6068,7.759,7.5395,7.7168,950539,0
1995-05-23,7.759,7.7929,7.6828,7.7929,782238,0
1995-05-24,7.8351,7.945,7.7929,7.903,1490199,0
1995-05-25,7.945,7.945,7.8351,7.8692,276120,0
1995-05-26,7.945,7.945,7.8351,7.9197,112606,0
1995-05-30,7.8692,7.945,7.8351,7.903,486353,0
1995-05-31,7.903,7.945,7.8351,7.8692,492937,0
1995-06-01,7.945,7.979,7.8692,7.979,282703,0
1995-06-02,7.903,8.1984,7.903,8.1395,1038585,0
1995-06-05,8.1227,8.1984,8.1227,8.1648,475568,0
1995-06-06,8.0887,8.1816,8.0887,8.1648,994865,0
1995-06-07,8.1984,8.1984,8.0887,8.1648,368355,0
1995-06-08,8.1648,8.1984,8.0551,8.0551,280310,0
1995-06-09,8.0551,8.1227,7.7929,7.903,682207,0
1995-06-12,7.903,7.979,7.8692,7.945,329424,0
1995-06-13,7.9958,8.0551,7.945,8.0551,222212,0
1995-06-14,7.979,8.1648,7.979,8.0887,685203,0
1995-06-15,8.0887,8.1984,8.0887,8.1227,521090,0
1995-06-16,8.1227,8.1648,8.0887,8.1648,227002,0
1995-06-19,8.1984,8.2408,8.1227,8.2408,219816,0
1995-06-20,8.1648,8.2747,8.1648,8.2747,130570,0
1995-06-21,8.1984,8.4606,8.1984,8.4606,736116,0
1995-06-22,8.4183,8.4946,8.385,8.4439,586976,0
1995-06-23,8.385,8.5366,8.385,8.4776,354578,0
1995-06-26,8.4183,8.4946,8.3506,8.4183,501327,0
1995-06-27,8.4183,8.4776,8.3506,8.4606,602548,0
1995-06-28,8.5285,8.5285,8.4354,8.4776,316850,0
1995-06-29,8.4776,8.4776,8.4354,8.4354,189270,0
1995-06-30,8.4776,8.4776,8.3592,8.3592,428249,0
1995-07-03,8.3592,8.4354,8.3254,8.385,117394,0
1995-07-05,8.4354,8.4439,8.3592,8.4439,658851,0
1995-07-06,8.4014,8.4776,8.4014,8.4776,181481,0
1995-07-07,8.4014,8.5113,8.4014,8.5113,323437,0
1995-07-10,8.5113,8.5113,8.4354,8.5113,156327,0
1995-07-11,8.4354,8.5113,8.4014,8.4522,516299,0
1995-07-12,8.4014,8.5113,8.4014,8.4183,615127,0
1995-07-13,8.4014,8.5113,8.4014,8.4776,815775,0
1995-07-14,8.4014,8.5113,8.4014,8.5113,648072,0
1995-07-17,8.5113,8.5113,8.4354,8.4354,579787,0
1995-07-18,8.4354,8.5113,8.4014,8.4014,256351,0
1995-07-19,8.3592,8.4776,8.3592,8.4014,193461,0
1995-07-20,8.4354,8.4776,8.3592,8.3592,171900,0
1995-07-21,8.4354,8.4776,8.4014,8.4014,178491,0
1995-07-24,8.4776,8.5113,8.4014,8.4014,845122,0
1995-07-25,8.4014,8.5113,8.4014,8.4354,487549,0
1995-07-26,8.4776,8.4776,8.4014,8.4183,596559,0
1995-07-27,8.4776,8.4776,8.4014,8.4354,259946,0
1995-07-28,8.4014,8.4776,8.4014,8.4776,280911,0
1995-07-31,8.4014,8.4776,8.4014,8.4776,226406,0
1995-08-01,8.4014,8.4776,8.3254,8.3338,395908,0
1995-08-02,8.3254,8.385,8.2493,8.2917,1069136,0
1995-08-03,8.2325,8.2917,8.1395,8.1395,1037390,0
1995-08-04,8.1565,8.1984,8.1395,8.1395,210832,0
1995-08-07,8.1984,8.1984,8.1395,8.1565,227002,0
1995-08-08,8.1733,8.1733,8.1395,8.1395,322237,0
1995-08-09,8.1395,8.1733,8.106,8.1227,164112,0
1995-08-10,8.106,8.1733,8.106,8.1733,1010435,0
1995-08-11,8.106,8.1733,8.106,8.1733,213828,0
1995-08-14,8.106,8.1733,8.106,8.1648,333017,0
1995-08-15,8.1733,8.1733,8.106,8.106,350988,0
1995-08-16,8.1733,8.1733,8.106,8.106,183279,0
1995-08-17,8.1733,8.2493,8.106,8.2493,1148795,0
1995-08-18,8.1733,8.2493,8.1733,8.1733,140754,0
1995-08-21,8.2156,8.4014,8.2156,8.385,1109267,0
1995-08-22,8.385,8.4014,8.3254,8.3592,660649,0
1995-08-23,8.3254,8.4014,8.2917,8.2917,314450,0
1995-08-24,8.2493,8.3254,8.2493,8.2493,143750,0
1995-08-25,8.3254,8.3254,8.2493,8.3254,126976,0
1995-08-28,8.2493,8.3592,8.2493,8.2917,228800,0
1995-08-29,8.2917,8.3592,8.2917,8.3423,137761,0
1995-08-30,8.3592,8.3592,8.2917,8.3592,165315,0
1995-08-31,8.3592,8.3592,8.2917,8.3592,176689,0
1995-09-01,8.2917,8.4014,8.2917,8.385,515701,0
1995-09-05,8.3254,8.4776,8.3254,8.4014,546250,0
1995-09-06,8.4014,8.5113,8.4014,8.4099,341403,0
1995-09-07,8.5113,8.5113,8.4014,8.4776,259348,0
1995-09-08,8.4776,8.4776,8.3592,8.4776,172497,0
1995-09-11,8.3592,8.5113,8.2917,8.3338,670229,0
1995-09-12,8.3254,8.3592,8.2917,8.3592,276717,0
1995-09-13,8.3592,8.3592,8.2917,8.3087,328825,0
1995-09-14,8.3592,8.5874,8.3254,8.5874,586976,0
1995-09-15,8.5453,8.5874,8.4776,8.5874,426456,0
1995-09-18,8.4776,8.5113,8.4354,8.4776,343802,0
1995-09-19,8.4776,8.5874,8.4354,8.5874,1210485,0
1995-09-20,8.5113,8.6213,8.5113,8.5453,744498,0
1995-09-21,8.6213,8.6636,8.5453,8.6636,301873,0
1995-09-22,8.6213,8.6636,8.5453,8.6213,400701,0
1995-09-25,8.5874,8.6636,8.5874,8.6636,246771,0
1995-09-26,8.6636,8.6636,8.5874,8.5874,186275,0
1995-09-27,8.6046,8.6976,8.5621,8.638,633689,0
1995-09-28,8.638,8.638,8.5621,8.6046,476167,0
1995-09-29,8.5621,8.6046,8.5621,8.5789,211432,0
1995-10-02,8.5621,8.6046,8.4861,8.5031,465988,0
1995-10-03,8.5285,8.5285,8.4522,8.5285,153932,0
1995-10-04,8.5285,8.5453,8.4691,8.4691,101223,0
1995-10-05,8.5621,9.0103,8.5285,8.9773,2393425,0
1995-10-06,9.0103,9.1967,8.9773,9.0697,1772909,0
1995-10-09,9.0697,9.0697,8.9341,9.0103,324633,0
1995-10-10,8.9341,8.9923,8.9004,8.9341,214424,0
1995-10-11,9.0103,9.145,8.9004,9.087,1177548,0
1995-10-12,9.087,9.163,9.0517,9.163,746896,0
1995-10-13,9.12,9.425,9.12,9.425,1808246,0
1995-10-16,9.425,9.796,9.3491,9.796,1916055,0
1995-10-17,9.685,9.837,9.645,9.762,1699836,0
1995-10-18,9.796,9.905,9.72,9.781,1834000,0
1995-10-19,9.837,9.837,9.685,9.704,489347,0
1995-10-20,9.685,9.762,9.645,9.72,634891,0
1995-10-23,9.72,9.796,9.578,9.72,1433301,0
1995-10-24,9.796,9.837,9.72,9.781,978692,0
1995-10-25,9.72,9.837,9.645,9.796,1659104,0
1995-10-26,9.762,9.796,9.611,9.704,1500981,0
1995-10-27,9.611,10.136,9.611,10.074,2913318,0
1995-10-30,10.058,10.11,9.949,10.023,951142,0
1995-10-31,9.949,10.092,9.837,10.058,1458455,0
1995-11-01,10.092,10.321,10.023,10.15,2605452,0
1995-11-02,10.169,10.244,10.136,10.169,1736370,0
1995-11-03,10.136,10.244,10.092,10.15,815775,0
1995-11-06,10.092,10.286,10.092,10.244,911010,0
1995-11-07,10.169,10.244,10.136,10.208,887650,0
1995-11-08,10.169,10.506,10.169,10.43,1732778,0
1995-11-09,10.473,10.506,10.354,10.43,704373,0
1995-11-10,10.354,10.473,10.321,10.43,517496,0
1995-11-13,10.395,10.473,10.321,10.329,636687,0
1995-11-14,10.321,10.395,10.244,10.346,751089,0
1995-11-15,10.321,10.456,10.321,10.354,707365,0
1995-11-16,10.43,10.506,10.321,10.473,1063143,0
1995-11-17,10.43,10.506,10.395,10.506,871478,0
1995-11-20,10.506,10.658,10.395,10.581,836741,0
1995-11-21,10.658,10.693,10.581,10.658,576193,0
1995-11-22,10.581,10.658,10.549,10.557,339606,0
1995-11-24,10.581,10.581,10.506,10.565,65888,0
1995-11-27,10.565,10.581,10.506,10.549,279113,0
1995-11-28,10.506,10.581,10.395,10.413,604944,0
1995-11-29,10.395,10.473,10.321,10.43,381535,0
1995-11-30,10.321,10.936,10.321,10.936,3600919,0
1995-12-01,10.92,11.074,10.735,10.88,1592022,0
1995-12-04,10.767,11.259,10.767,11.234,2052618,0
1995-12-05,11.291,11.401,11.03,11.217,2274833,0
1995-12-06,11.217,11.442,11.141,11.307,1344656,0
1995-12-07,11.291,11.291,11.182,11.291,633095,0
1995-12-08,11.182,11.291,10.997,10.997,1424912,0
1995-12-11,11.047,11.074,10.845,10.845,904424,0
1995-12-12,10.845,11.259,10.845,11.182,2266446,0
1995-12-13,11.217,11.217,11.03,11.141,941558,0
1995-12-14,11.141,11.141,10.88,10.88,937965,0
1995-12-15,10.88,10.92,10.767,10.845,858903,0
1995-12-18,10.767,10.767,10.581,10.641,358777,0
1995-12-19,10.581,11.105,10.565,10.997,3025922,0
1995-12-20,11.03,11.03,10.845,10.845,1264392,0
1995-12-21,10.92,10.92,10.845,10.92,135963,0
1995-12-22,10.845,10.997,10.845,10.953,1765719,0
1995-12-26,10.953,10.953,10.845,10.92,922989,0
1995-12-27,10.98,10.98,10.793,10.903,379736,0
1995-12-28,10.793,11.056,10.793,10.828,1203900,0
1995-12-29,10.903,11.013,10.828,11.013,581585,0
1996-01-02,10.98,10.98,10.828,10.887,903227,0
1996-01-03,10.936,10.936,10.793,10.861,681609,0
1996-01-04,10.828,10.828,10.565,10.565,738512,0
1996-01-05,10.524,10.581,10.446,10.524,670833,0
1996-01-08,10.473,10.565,10.473,10.565,258149,0
1996-01-09,10.491,10.565,10.15,10.227,903227,0
1996-01-10,10.074,10.186,10.04,10.04,1354836,0
1996-01-11,10.04,10.11,9.999,10.074,636090,0
1996-01-12,10.11,10.11,9.846,9.923,1926240,0
1996-01-15,9.999,10.074,9.923,9.983,2253270,0
1996-01-16,10.092,10.092,9.814,9.872,903227,0
1996-01-17,9.923,10.321,9.872,10.321,1020622,0
1996-01-18,10.321,10.598,10.208,10.573,1050168,0
1996-01-19,10.549,10.549,10.43,10.549,218017,0
1996-01-22,10.549,10.658,10.378,10.549,776244,0
1996-01-23,10.43,10.549,10.208,10.261,1450269,0
1996-01-24,10.321,10.491,10.208,10.43,740309,0
1996-01-25,10.321,10.43,10.321,10.346,261546,0
1996-01-26,10.261,10.549,10.261,10.491,491943,0
1996-01-29,10.43,10.549,10.261,10.491,628504,0
1996-01-30,10.549,10.549,10.378,10.514,297482,0
1996-01-31,10.549,10.767,10.43,10.675,727929,0
1996-02-01,10.632,10.718,10.549,10.632,343802,0
1996-02-02,10.658,10.658,10.491,10.514,663242,0
1996-02-05,10.658,10.658,10.43,10.658,289898,0
1996-02-06,10.598,10.658,10.549,10.549,414078,0
1996-02-07,10.549,10.658,10.491,10.491,172497,0
1996-02-08,10.598,10.658,10.491,10.598,1334871,0
1996-02-09,10.718,10.887,10.598,10.828,1148396,0
1996-02-12,10.767,11.056,10.767,11.056,1024614,0
1996-02-13,10.936,11.163,10.887,11.105,519895,0
1996-02-14,10.997,11.105,10.997,11.08,593765,0
1996-02-15,10.997,11.227,10.997,11.227,483557,0
1996-02-16,11.227,11.274,11.105,11.105,306666,0
1996-02-20,11.056,11.163,11.056,11.105,479164,0
1996-02-21,11.163,11.163,11.056,11.056,233196,0
1996-02-22,11.163,11.163,11.056,11.08,300673,0
1996-02-23,11.274,11.274,11.056,11.227,765064,0
1996-02-26,11.163,11.562,11.163,11.506,817374,0
1996-02-27,11.612,11.612,11.274,11.274,452811,0
1996-02-28,11.394,11.562,11.274,11.562,377341,0
1996-02-29,11.506,11.562,11.362,11.562,265934,0
1996-03-01,11.562,11.612,11.394,11.506,489547,0
1996-03-04,12.071,12.348,12.008,12.178,3146513,0
1996-03-05,12.178,12.578,12.123,12.435,1656709,0
1996-03-06,12.407,12.855,12.292,12.703,3111375,0
1996-03-07,12.747,13.338,12.662,13.226,27486452,0
1996-03-08,12.772,12.974,12.628,12.772,4975320,0
1996-03-11,12.628,12.772,12.578,12.712,2726442,0
1996-03-12,12.662,12.686,12.516,12.662,2717256,0
1996-03-13,12.662,12.83,12.662,12.686,1324890,0
1996-03-14,12.662,12.712,12.628,12.628,984278,0
1996-03-15,12.662,12.686,12.578,12.604,1580044,0
1996-03-18,12.578,12.628,12.578,12.604,1058152,0
1996-03-19,12.578,12.797,12.578,12.712,821366,0
1996-03-20,12.686,12.797,12.686,12.772,947149,0
1996-03-21,12.747,13.024,12.747,12.855,719541,0
1996-03-22,12.855,13.085,12.855,13.085,703972,0
1996-03-25,13.024,13.252,13.024,13.196,1153589,0
1996-03-26,13.196,13.422,13.144,13.355,2717256,0
1996-03-27,13.364,13.456,13.252,13.252,1018223,0
1996-03-28,13.196,13.313,13.144,13.168,971105,0
1996-03-29,13.144,13.422,13.108,13.144,1274178,0
1996-04-01,13.085,13.168,12.974,13.144,667634,0
1996-04-02,13.085,13.144,12.974,12.974,480361,0
1996-04-03,12.855,12.915,12.855,12.891,491144,0
1996-04-04,12.891,13.06,12.855,12.915,1173552,0
1996-04-08,12.747,12.915,12.578,12.872,1498187,0
1996-04-09,13.024,13.024,12.83,12.915,446021,0
1996-04-10,12.915,12.974,12.628,12.644,1321294,0
1996-04-11,12.628,12.747,12.516,12.686,2127086,0
1996-04-12,12.578,12.915,12.578,12.83,834942,0
1996-04-15,12.797,12.855,12.686,12.747,479964,0
1996-04-16,12.855,12.855,12.407,12.578,746696,0
1996-04-17,12.578,12.628,12.459,12.578,617724,0
1996-04-18,12.628,12.628,12.516,12.578,1419926,0
1996-04-19,12.604,12.628,12.542,12.542,1270585,0
1996-04-22,12.747,12.747,12.578,12.578,352184,0
1996-04-23,12.628,12.628,12.459,12.516,730727,0
1996-04-24,12.491,12.578,12.491,12.491,343401,0
1996-04-25,12.491,12.604,12.491,12.578,635290,0
1996-04-26,12.516,12.628,12.516,12.516,1167165,0
1996-04-29,12.516,12.578,12.516,12.578,467984,0
1996-04-30,12.516,12.578,12.459,12.516,3190834,0
1996-05-01,12.516,12.516,12.292,12.348,747094,0
1996-05-02,12.292,12.348,12.008,12.178,1386780,0
1996-05-03,12.062,12.232,12.062,12.062,816577,0
1996-05-06,12.106,12.178,11.782,11.808,715553,0
1996-05-07,11.782,11.842,11.723,11.748,798210,0
1996-05-08,11.782,11.842,11.698,11.842,1591220,0
1996-05-09,11.782,11.891,11.782,11.891,856906,0
1996-05-10,11.866,12.232,11.866,12.123,746696,0
1996-05-13,12.178,12.232,12.123,12.187,347794,0
1996-05-14,12.265,12.516,12.178,12.292,1213882,0
1996-05-15,12.459,12.459,12.144,12.178,856906,0
1996-05-16,12.123,12.178,12.008,12.178,313053,0
1996-05-17,12.144,12.232,12.144,12.232,844924,0
1996-05-20,12.123,12.292,12.123,12.249,833347,0
1996-05-21,12.292,12.407,12.178,12.33,668432,0
1996-05-22,12.292,12.459,12.292,12.459,337811,0
1996-05-23,12.348,12.516,12.348,12.459,411282,0
1996-05-24,12.348,12.516,12.348,12.407,383730,0
1996-05-28,12.407,12.459,12.292,12.292,618921,0
1996-05-29,12.407,12.459,12.292,12.407,569406,0
1996-05-30,12.292,12.407,12.292,12.321,825362,0
1996-05-31,12.292,12.348,12.292,12.348,363762,0
1996-06-03,12.292,12.542,12.292,12.542,794215,0
1996-06-04,12.516,12.578,12.459,12.491,650463,0
1996-06-05,12.516,12.516,12.407,12.407,797013,0
1996-06-06,12.348,12.459,12.348,12.407,582982,0
1996-06-07,12.348,12.348,12.232,12.348,465988,0
1996-06-10,12.232,12.407,12.232,12.407,250366,0
1996-06-11,12.292,12.407,12.292,12.348,596159,0
1996-06-12,12.407,12.407,12.292,12.407,852912,0
1996-06-13,12.292,12.407,12.178,12.178,1120448,0
1996-06-14,12.178,12.232,12.178,12.232,1495391,0
1996-06-17,12.178,12.348,12.178,12.292,658851,0
1996-06-18,12.348,12.348,12.062,12.098,650067,0
1996-06-19,12.008,12.062,11.612,11.782,579390,0
1996-06-20,11.782,11.782,11.217,11.387,2467296,0
1996-06-21,11.41,11.442,11.274,11.362,1877526,0
1996-06-24,11.41,12.062,11.326,12.062,1666694,0
1996-06-25,12.062,12.578,12.008,12.578,1602004,0
1996-06-26,12.459,12.747,12.459,12.637,1159180,0
1996-06-27,12.516,12.604,12.321,12.459,1049370,0
1996-06-28,12.407,12.516,12.242,12.292,461992,0
1996-07-01,12.242,12.348,12.178,12.292,262341,0
1996-07-02,12.178,12.242,12.098,12.242,355382,0
1996-07-03,12.123,12.242,11.833,11.977,919596,0
1996-07-05,11.833,11.833,11.497,11.497,313454,0
1996-07-08,11.497,11.638,11.387,11.605,654460,0
1996-07-09,11.605,11.723,11.554,11.665,645674,0
1996-07-10,11.665,11.665,11.497,11.52,374547,0
1996-07-11,11.554,11.554,11.387,11.497,838935,0
1996-07-12,11.554,12.062,11.434,12.008,1336866,0
1996-07-15,12.242,12.242,11.605,11.665,597759,0
1996-07-16,11.665,11.723,11.326,11.434,1457456,0
1996-07-17,11.605,11.833,11.554,11.698,795412,0
1996-07-18,11.698,12.008,11.665,12.008,742703,0
1996-07-19,11.918,11.954,11.554,11.554,442829,0
1996-07-22,11.665,11.665,11.434,11.605,477167,0
1996-07-23,11.497,11.723,11.497,11.579,428450,0
1996-07-24,11.554,11.782,11.434,11.723,409284,0
1996-07-25,11.782,11.891,11.605,11.748,331021,0
1996-07-26,11.665,11.833,11.665,11.782,331021,0
1996-07-29,11.723,11.954,11.723,11.808,577392,0
1996-07-30,11.833,11.891,11.554,11.723,343401,0
1996-07-31,11.605,11.833,11.554,11.782,390917,0
1996-08-01,11.833,11.954,11.723,11.891,452412,0
1996-08-02,11.954,12.348,11.891,12.348,579787,0
1996-08-05,12.292,12.407,12.242,12.292,327032,0
1996-08-06,12.178,12.348,12.178,12.321,216424,0
1996-08-07,12.292,12.407,12.062,12.178,426456,0
1996-08-08,12.062,12.242,12.062,12.062,57899,0
1996-08-09,12.242,12.292,12.062,12.242,209236,0
1996-08-12,12.178,12.407,12.178,12.407,253159,0
1996-08-13,12.292,12.407,12.178,12.242,189270,0
1996-08-14,12.123,12.242,12.062,12.123,400105,0
1996-08-15,12.123,12.292,12.062,12.178,366162,0
1996-08-16,12.178,12.578,12.123,12.578,636488,0
1996-08-19,12.459,12.747,12.459,12.459,549439,0
1996-08-20,12.407,12.578,12.348,12.459,257151,0
1996-08-21,12.407,12.407,12.178,12.292,398105,0
1996-08-22,12.242,12.407,12.242,12.348,287098,0
1996-08-23,12.348,12.348,12.178,12.178,178087,0
1996-08-26,12.178,12.348,12.123,12.178,202849,0
1996-08-27,12.123,12.242,12.123,12.242,241179,0
1996-08-28,12.123,12.348,12.123,12.265,227605,0
1996-08-29,12.292,12.292,12.123,12.123,422859,0
1996-08-30,12.123,12.242,12.035,12.062,325030,0
1996-09-03,12.008,12.008,11.833,12.008,462397,0
1996-09-04,11.918,12.123,11.918,12.008,533466,0
1996-09-05,12.008,12.008,11.891,11.918,170104,0
1996-09-06,11.833,12.062,11.833,11.954,799006,0
1996-09-09,11.954,12.348,11.954,12.348,536265,0
1996-09-10,12.242,12.407,12.062,12.178,768258,0
1996-09-11,12.178,12.292,12.062,12.292,188071,0
1996-09-12,12.178,12.348,12.178,12.292,533871,0
1996-09-13,12.292,12.407,12.178,12.348,470380,0
1996-09-16,12.242,12.459,12.242,12.407,373348,0
1996-09-17,12.348,12.435,12.242,12.321,263941,0
1996-09-18,12.407,12.516,12.407,12.459,916800,0
1996-09-19,12.407,12.578,12.407,12.516,780636,0
1996-09-20,12.578,12.604,12.459,12.578,1748549,0
1996-09-23,12.578,12.578,12.407,12.516,343004,0
1996-09-24,12.516,12.747,12.459,12.721,587373,0
1996-09-25,12.637,12.974,12.637,12.804,485955,0
1996-09-26,13.042,13.159,12.924,13.042,601748,0
1996-09-27,13.211,13.33,13.159,13.187,309059,0
1996-09-30,13.159,13.355,13.159,13.296,524686,0
1996-10-01,13.211,13.388,13.159,13.388,425653,0
1996-10-02,13.388,13.7,13.33,13.7,915601,0
1996-10-03,13.617,13.846,13.557,13.785,918799,0
1996-10-04,14.016,14.072,13.903,14.016,637690,0
1996-10-07,14.072,14.173,13.903,14.016,880465,0
1996-10-08,13.903,13.955,13.785,13.903,178491,0
1996-10-09,13.785,13.903,13.726,13.846,369754,0
1996-10-10,13.669,13.785,13.557,13.669,274321,0
1996-10-11,13.726,14.072,13.669,14.038,536265,0
1996-10-14,13.955,14.016,13.903,14.016,268332,0
1996-10-15,13.99,14.072,13.785,13.955,328627,0
1996-10-16,13.846,13.955,13.726,13.846,266735,0
1996-10-17,13.785,14.016,13.785,13.928,309059,0
1996-10-18,13.903,14.181,13.903,14.134,685999,0
1996-10-21,14.181,14.215,14.038,14.098,682808,0
1996-10-22,14.134,14.134,13.903,14.072,403298,0
1996-10-23,14.016,14.063,13.846,14.038,405292,0
1996-10-24,14.016,14.243,14.016,14.072,489547,0
1996-10-25,14.016,14.181,14.016,14.181,235190,0
1996-10-28,14.181,14.413,14.072,14.215,634096,0
1996-10-29,14.181,14.277,14.181,14.277,295883,0
1996-10-30,14.3,14.413,14.243,14.325,396907,0
1996-10-31,14.413,14.413,14.3,14.325,388920,0
1996-11-01,14.413,14.531,14.3,14.369,1222268,0
1996-11-04,14.36,14.413,14.3,14.386,347392,0
1996-11-05,14.468,14.758,14.386,14.7,491144,0
1996-11-06,14.758,14.878,14.646,14.878,1040584,0
1996-11-07,14.7,14.758,14.589,14.614,456003,0
1996-11-08,14.589,14.614,14.413,14.468,616127,0
1996-11-11,14.413,14.816,14.413,14.7,717946,0
1996-11-12,14.816,15.214,14.7,15.214,1037390,0
1996-11-13,15.249,15.416,15.214,15.332,840137,0
1996-11-14,15.332,15.501,15.272,15.416,365363,0
1996-11-15,15.501,15.561,15.105,15.332,636090,0
1996-11-18,15.272,15.383,15.043,15.249,462397,0
1996-11-19,15.272,15.561,15.155,15.527,398906,0
1996-11-20,15.561,16.127,15.442,16.019,1184333,0
1996-11-21,16.127,16.127,15.731,15.813,578988,0
1996-11-22,15.849,15.898,15.671,15.789,440430,0
1996-11-25,15.898,16.643,15.789,16.491,1161975,0
1996-11-26,16.414,16.929,16.27,16.87,1407542,0
1996-11-27,16.87,16.987,16.363,16.363,578988,0
1996-11-29,16.389,16.389,16.019,16.019,507515,0
1996-12-02,16.076,16.457,15.849,16.389,826557,0
1996-12-03,16.363,16.389,15.898,16.019,1134822,0
1996-12-04,15.898,15.957,15.383,15.561,865290,0
1996-12-05,15.561,15.619,14.925,15.13,1627560,0
1996-12-06,14.878,15.383,14.758,15.105,1931031,0
1996-12-09,15.214,15.332,14.878,15.069,1600809,0
1996-12-10,15.069,15.155,14.986,15.029,969904,0
1996-12-11,14.878,14.986,14.503,14.816,875669,0
1996-12-12,14.878,14.986,14.072,14.072,1474228,0
1996-12-13,13.903,14.589,13.785,14.531,1641933,0
1996-12-16,14.531,14.878,14.181,14.3,1222663,0
1996-12-17,14.134,14.468,14.072,14.468,797013,0
1996-12-18,14.468,14.646,14.181,14.243,1282559,0
1996-12-19,14.36,15.043,14.277,14.986,2339518,0
1996-12-20,15.249,15.332,14.986,15.029,1542908,0
1996-12-23,14.986,15.105,14.7,14.734,887650,0
1996-12-24,14.758,14.925,14.758,14.816,168110,0
1996-12-26,14.925,15.105,14.901,14.986,632895,0
1996-12-27,15.113,15.222,14.884,14.995,705568,0
1996-12-30,14.995,15.078,14.825,14.934,403699,0
1996-12-31,14.884,14.884,14.42,14.438,838935,0
1997-01-02,14.537,14.537,13.964,14.253,1259403,0
1997-01-03,14.334,14.537,14.307,14.537,1310113,0
1997-01-06,14.537,14.825,14.478,14.646,1119649,0
1997-01-07,14.646,14.708,14.36,14.537,600152,0
1997-01-08,14.478,14.708,14.478,14.646,494734,0
1997-01-09,14.646,14.708,14.537,14.646,249166,0
1997-01-10,14.478,14.646,14.253,14.639,644475,0
1997-01-13,14.597,14.825,14.597,14.825,674422,0
1997-01-14,14.934,15.282,14.884,15.139,931973,0
1997-01-15,15.078,15.172,14.97,15.029,473971,0
1997-01-16,15.113,15.113,14.825,14.884,634096,0
1997-01-17,14.934,15.746,14.884,15.687,2915715,0
1997-01-20,15.687,15.874,15.339,15.773,1146398,0
1997-01-21,15.796,16.178,15.687,16.145,778242,0
1997-01-22,16.145,16.515,16.059,16.515,1953395,0
1997-01-23,16.575,17.066,16.55,16.861,2620227,0
1997-01-24,16.777,17.124,16.752,16.987,2632208,0
1997-01-27,16.979,17.092,16.922,16.979,2165024,0
1997-01-28,17.005,17.414,17.005,17.292,1702231,0
1997-01-29,17.271,17.58,17.271,17.555,1734573,0
1997-01-30,17.523,17.726,17.468,17.7,927181,0
1997-01-31,17.638,17.868,17.638,17.784,2309573,0
1997-02-03,17.749,17.808,17.638,17.666,997858,0
1997-02-04,17.638,17.868,17.58,17.808,1057755,0
1997-02-05,17.808,18.07,17.808,18.011,1404350,0
1997-02-06,17.986,18.07,17.894,17.927,1335271,0
1997-02-07,17.894,18.037,17.894,18.011,785430,0
1997-02-10,18.011,18.525,17.953,18.383,2922103,0
1997-02-11,18.417,18.47,18.037,18.156,955929,0
1997-02-12,18.156,18.156,17.986,18.037,1253413,0
1997-02-13,18.037,18.671,18.037,18.614,2017678,0
1997-02-14,18.614,18.756,18.559,18.671,1365217,0
1997-02-18,18.614,18.983,18.614,18.959,1115255,0
1997-02-19,18.9,19.423,18.815,19.33,1756936,0
1997-02-20,19.245,19.245,18.959,19,1534521,0
1997-02-21,19.017,19.186,18.992,19.161,1073327,0
1997-02-24,19.077,19.28,19.017,19.143,777445,0
1997-02-25,19.223,19.423,19.135,19.245,889250,0
1997-02-26,19.245,19.305,19.101,19.223,1182738,0
1997-02-27,19.186,19.508,19.186,19.432,1617180,0
1997-02-28,19.28,19.28,19.161,19.161,1757335,0
1997-03-03,19.161,19.161,18.959,19.161,1511362,0
1997-03-04,19.135,19.186,18.933,18.959,1253413,0
1997-03-05,18.933,19.39,18.933,19.305,1430701,0
1997-03-06,19.33,19.475,19.186,19.305,598157,0
1997-03-07,19.245,19.906,19.245,19.736,1509766,0
1997-03-10,19.71,20.142,19.677,20.142,1002651,0
1997-03-11,20.169,20.571,20.05,20.335,1641537,0
1997-03-12,20.335,20.395,20.169,20.208,1173152,0
1997-03-13,20.194,20.224,19.39,19.475,1520547,0
1997-03-14,19.591,19.82,19.447,19.71,2333530,0
1997-03-17,19.591,19.736,19.423,19.677,1562874,0
1997-03-18,19.677,19.906,19.677,19.736,1505373,0
1997-03-19,19.677,19.736,19.161,19.365,1710216,0
1997-03-20,19.321,19.475,19.186,19.432,537465,0
1997-03-21,19.447,19.475,19.365,19.423,941558,0
1997-03-24,19.365,19.88,19.365,19.863,718746,0
1997-03-25,19.795,19.88,19.33,19.423,1086904,0
1997-03-26,19.373,19.457,19.026,19.143,1128028,0
1997-03-27,19.195,19.195,18.213,18.452,1133224,0
1997-03-31,18.512,18.512,17.756,17.876,1400356,0
1997-04-01,17.756,17.986,17.555,17.726,1413137,0
1997-04-02,17.674,17.674,17.436,17.496,1023416,0
1997-04-03,17.468,17.7,17.182,17.429,1113256,0
1997-04-04,17.271,17.388,17.124,17.243,1301328,0
1997-04-07,17.353,18.044,17.292,18.02,1138816,0
1997-04-08,17.927,18.274,17.7,18.07,769057,0
1997-04-09,18.187,18.274,17.7,17.726,981085,0
1997-04-10,17.7,17.7,17.292,17.353,980291,0
1997-04-11,17.243,17.243,16.55,16.659,1388778,0
1997-04-14,16.752,16.752,16.313,16.692,985478,0
1997-04-15,16.835,17.124,16.659,16.906,1136417,0
1997-04-16,16.861,16.861,16.55,16.659,920391,0
1997-04-17,16.659,16.922,16.457,16.659,1317303,0
1997-04-18,16.515,16.702,16.491,16.634,451210,0
1997-04-21,16.659,16.659,16.204,16.313,328229,0
1997-04-22,16.313,16.659,16.17,16.634,826158,0
1997-04-23,16.692,16.861,16.059,16.313,1264194,0
1997-04-24,16.313,16.491,16.118,16.204,1012630,0
1997-04-25,16.261,16.491,16.059,16.491,746696,0
1997-04-28,16.372,16.835,16.313,16.719,665242,0
1997-04-29,16.946,17.353,16.946,17.292,734318,0
1997-04-30,17.208,17.58,17.124,17.208,804197,0
1997-05-01,17.208,17.292,16.752,17.005,726731,0
1997-05-02,17.04,17.533,16.835,17.477,937164,0
1997-05-05,17.58,17.7,17.353,17.613,843327,0
1997-05-06,17.58,18.044,17.496,17.927,1212684,0
1997-05-07,17.876,18.106,17.58,17.58,878468,0
1997-05-08,17.555,17.876,17.414,17.674,670431,0
1997-05-09,17.638,17.842,17.468,17.613,657251,0
1997-05-12,17.674,18.25,17.58,18.213,960725,0
1997-05-13,18.274,18.417,18.044,18.106,783035,0
1997-05-14,18.213,18.417,18.164,18.393,642479,0
1997-05-15,18.365,18.477,18.07,18.132,539460,0
1997-05-16,17.986,18.187,17.927,18.004,561022,0
1997-05-19,18.106,18.187,17.962,18.106,302674,0
1997-05-20,18.02,18.274,17.756,18.213,853714,0
1997-05-21,18.332,18.332,17.842,17.962,807391,0
1997-05-22,17.876,17.962,17.533,17.638,792216,0
1997-05-23,17.7,17.927,17.414,17.927,866089,0
1997-05-27,17.816,17.901,17.613,17.756,706765,0
1997-05-28,17.756,17.816,17.468,17.7,789420,0
1997-05-29,17.674,17.7,17.496,17.638,481960,0
1997-05-30,17.533,17.886,17.496,17.816,512307,0
1997-06-02,17.927,17.986,17.638,17.674,397705,0
1997-06-03,17.7,18.187,17.58,18.106,744701,0
1997-06-04,18.044,18.187,17.876,18.124,972703,0
1997-06-05,18.132,18.309,17.927,17.927,461992,0
1997-06-06,17.986,18.274,17.901,18.106,541856,0
1997-06-09,18.106,18.332,18.106,18.266,673225,0
1997-06-10,18.25,18.621,18.213,18.452,911610,0
1997-06-11,18.535,18.703,18.318,18.559,588971,0
1997-06-12,18.596,18.839,18.535,18.655,1252214,0
1997-06-13,18.68,18.941,18.621,18.941,944753,0
1997-06-16,18.881,19.214,18.881,19.143,609335,0
1997-06-17,19.086,19.23,18.941,19.069,1312512,0
1997-06-18,19.026,19.252,19.026,19.17,576991,0
1997-06-19,19.195,19.719,19.143,19.635,1073729,0
1997-06-20,19.661,19.744,19.432,19.542,1056155,0
1997-06-23,19.542,19.542,18.857,18.881,657251,0
1997-06-24,19.026,19.143,18.68,19.094,907217,0
1997-06-25,19.052,19.109,18.621,18.764,577392,0
1997-06-26,18.815,18.839,18.577,18.655,517496,0
1997-06-27,18.756,18.874,18.577,18.695,338607,0
1997-06-30,18.782,19.045,18.695,19,1166764,0
1997-07-01,19.017,19.186,18.933,19.135,844127,0
1997-07-02,19.161,19.736,19.101,19.71,1026608,0
1997-07-03,19.795,20.32,19.795,20.233,1350446,0
1997-07-07,20.177,20.44,20.059,20.202,1250218,0
1997-07-08,20.032,20.44,19.999,20.421,1194318,0
1997-07-09,20.377,20.495,20.202,20.344,1098484,0
1997-07-10,20.202,20.344,20.142,20.261,624114,0
1997-07-11,20.261,20.641,20.261,20.344,614129,0
1997-07-14,20.495,20.608,20.32,20.447,614523,0
1997-07-15,20.522,21.19,20.404,21.19,2722052,0
1997-07-16,21.62,21.662,21.19,21.358,890448,0
1997-07-17,21.451,21.451,20.97,21.157,676153,0
1997-07-18,21.358,21.358,21.056,21.19,1228524,0
1997-07-21,21.095,21.451,21.056,21.265,480499,0
1997-07-22,21.427,21.427,21.056,21.19,481825,0
1997-07-23,21.19,21.358,21.095,21.206,378804,0
1997-07-24,21.232,21.596,21.15,21.536,391582,0
1997-07-25,21.596,21.662,21.274,21.451,297349,0
1997-07-28,21.384,21.884,21.232,21.797,352184,0
1997-07-29,21.884,21.884,21.402,21.749,552905,0
1997-07-30,21.705,22.231,21.705,22.162,581388,0
1997-07-31,22.231,22.27,21.749,21.95,466652,0
1997-08-01,21.966,21.966,21.232,21.468,769057,0
1997-08-04,21.495,21.495,21.19,21.427,288031,0
1997-08-05,21.536,22.053,21.402,21.815,397174,0
1997-08-06,21.966,22.466,21.705,22.297,552635,0
1997-08-07,22.493,22.577,21.797,21.839,610668,0
1997-08-08,21.839,21.839,21.056,21.274,546778,0
1997-08-11,21.451,21.925,21.19,21.797,603214,0
1997-08-12,22.011,22.144,21.19,21.19,549176,0
1997-08-13,21.451,21.62,21.15,21.232,751224,0
1997-08-14,21.232,21.62,21.19,21.402,369488,0
1997-08-15,21.274,21.62,21.15,21.174,828421,0
1997-08-18,21.167,21.317,20.97,21.274,859835,0
1997-08-19,21.358,21.578,21.232,21.434,499927,0
1997-08-20,21.232,21.536,21.19,21.511,565676,0
1997-08-21,21.536,21.536,20.97,21.056,454672,0
1997-08-22,20.843,20.886,20.36,20.75,519096,0
1997-08-25,20.926,20.926,20.581,20.624,366828,0
1997-08-26,20.495,20.708,20.404,20.495,464256,0
1997-08-27,20.665,20.926,20.32,20.886,468247,0
1997-08-28,20.793,20.793,20.404,20.47,562485,0
1997-08-29,20.447,20.495,20.233,20.32,545448,0
1997-09-02,20.233,21.402,20.233,21.393,647937,0
1997-09-03,21.358,21.797,21.358,21.495,676685,0
1997-09-04,21.451,21.62,21.358,21.578,352986,0
1997-09-05,21.705,21.705,21.402,21.536,418204,0
1997-09-08,21.578,21.839,21.495,21.797,360436,0
1997-09-09,21.705,22.493,21.662,22.206,812453,0
1997-09-10,22.188,22.188,21.797,21.884,327161,0
1997-09-11,21.689,21.839,21.511,21.662,489014,0
1997-09-12,21.705,21.925,21.511,21.839,317580,0
1997-09-15,21.749,22.011,21.749,21.966,246235,0
1997-09-16,21.966,22.618,21.966,22.533,1008908,0
1997-09-17,22.577,23.101,22.406,22.754,828153,0
1997-09-18,22.66,22.925,22.577,22.685,575793,0
1997-09-19,22.533,22.963,22.533,22.6,1151858,0
1997-09-22,22.66,23.058,22.618,22.702,528943,0
1997-09-23,22.533,22.702,22.406,22.508,512174,0
1997-09-24,22.406,22.618,22.406,22.466,493007,0
1997-09-25,22.358,22.533,21.966,22.188,376943,0
1997-09-26,22.221,22.694,22.221,22.694,477301,0
1997-09-29,22.524,22.694,22.39,22.635,384929,0
1997-09-30,22.694,23.093,22.542,22.789,1118049,0
1997-10-01,22.694,23.218,22.694,23.175,440833,0
1997-10-02,23.218,23.7,23.007,23.55,665505,0
1997-10-03,23.742,23.962,23.049,23.439,901894,0
1997-10-06,23.352,24.005,23.352,23.657,710492,0
1997-10-07,23.616,24.046,23.616,23.996,456003,0
1997-10-08,24.005,24.005,23.261,23.522,565947,0
1997-10-09,23.311,23.7,23.022,23.505,409417,0
1997-10-10,23.352,23.522,23.007,23.049,334619,0
1997-10-13,23.175,23.218,22.871,23.084,285634,0
1997-10-14,23.133,23.479,23.093,23.133,460263,0
1997-10-15,23.093,23.479,23.049,23.412,471976,0
1997-10-16,23.522,24.046,23.352,23.352,646338,0
1997-10-17,23.396,23.439,22.441,22.694,802603,0
1997-10-20,22.789,23.133,22.484,23.015,439234,0
1997-10-21,22.958,23.616,22.958,23.557,668432,0
1997-10-22,23.479,23.674,23.352,23.464,465053,0
1997-10-23,23.396,23.396,22.39,23.218,774116,0
1997-10-24,23.479,23.522,23.049,23.352,475174,0
1997-10-27,23.175,23.412,22.652,22.676,706765,0
1997-10-28,22.39,22.694,21.477,22.652,1712211,0
1997-10-29,22.941,23.439,22.652,23.022,1155852,0
1997-10-30,22.694,23.218,22.569,22.829,742173,0
1997-10-31,23.049,23.175,22.262,22.348,1282028,0
1997-11-03,22.652,22.958,22.524,22.685,846524,0
1997-11-04,22.789,23.093,22.609,22.745,929047,0
1997-11-05,22.609,23.311,22.609,23.049,555830,0
1997-11-06,23.049,23.439,22.789,23.093,666301,0
1997-11-07,22.916,23.133,22.569,22.745,520427,0
1997-11-10,22.652,23.175,22.652,22.837,329821,0
1997-11-11,22.897,23.175,22.694,22.958,450949,0
1997-11-12,22.829,23.007,22.441,22.5,260346,0
1997-11-13,22.609,22.694,22.084,22.524,379868,0
1997-11-14,22.569,23.133,22.569,23.007,622118,0
1997-11-17,23.352,23.742,23.093,23.479,486084,0
1997-11-18,23.396,24.046,23.396,23.616,546514,0
1997-11-19,23.784,23.921,23.479,23.877,371086,0
1997-11-20,24.046,24.747,23.877,24.657,852114,0
1997-11-21,24.657,24.79,24.224,24.442,608807,0
1997-11-24,24.224,24.57,23.962,24.046,479164,0
1997-11-25,24.183,24.657,23.962,24.308,468514,0
1997-11-26,24.486,24.707,24.35,24.35,458401,0
1997-11-28,24.53,24.57,24.35,24.57,107279,0
1997-12-01,24.611,25.703,24.393,25.425,722743,0
1997-12-02,25.525,26.187,25.525,25.703,995862,0
1997-12-03,25.789,26.599,25.703,26.312,806061,0
1997-12-04,26.489,26.92,26.489,26.617,784763,0
1997-12-05,26.489,27.361,26.312,27.14,927716,0
1997-12-08,27.097,27.925,27.097,27.621,1034196,0
1997-12-09,27.444,27.966,27.317,27.775,683869,0
1997-12-10,27.58,27.966,27.58,27.807,736050,0
1997-12-11,27.444,28.104,27.274,27.894,896833,0
1997-12-12,27.885,28.104,27.621,27.966,600821,0
1997-12-15,27.966,28.881,27.885,28.798,720877,0
1997-12-16,28.837,29.102,27.748,27.841,651132,0
1997-12-17,27.8,28.367,27.8,28.231,1003052,0
1997-12-18,28.314,28.45,27.748,27.815,660982,0
1997-12-19,27.361,28.189,27.057,27.621,1198972,0
1997-12-22,27.707,28.144,27.538,28.045,1095423,0
1997-12-23,27.885,28.144,27.707,27.707,718213,0
1997-12-24,27.663,27.841,27.444,27.444,767729,0
1997-12-26,27.444,27.621,27.444,27.444,297880,0
1997-12-29,27.571,28.358,27.571,28.265,974037,0
1997-12-30,28.223,28.525,28.045,28.223,654593,0
1997-12-31,28.305,28.747,28.002,28.569,652464,0
1998-01-02,28.441,28.484,27.918,28.484,787160,0
1998-01-05,28.305,29.094,28.305,28.924,924520,0
1998-01-06,28.661,28.968,28.4,28.881,1288153,0
1998-01-07,28.702,28.83,27.96,28.265,690261,0
1998-01-08,27.918,28.136,27.782,27.96,574463,0
1998-01-09,27.918,28.136,27.521,27.612,1096222,0
1998-01-12,27.571,27.918,27.089,27.612,1023813,0
1998-01-13,27.782,28.4,27.782,28.136,555298,0
1998-01-14,28.096,28.096,26.43,26.565,2147453,0
1998-01-15,26.828,26.828,25.95,26.497,1857028,0
1998-01-16,26.828,26.997,26.565,26.828,1366684,0
1998-01-20,27.089,27.257,26.733,27.089,1341660,0
1998-01-21,27.089,27.521,26.828,27.216,1140411,0
1998-01-22,27.216,27.393,26.997,27.257,764268,0
1998-01-23,27.131,27.216,26.565,26.608,612799,0
1998-01-26,26.912,26.912,26.522,26.565,690261,0
1998-01-27,26.608,27.257,26.565,27.2,1060286,0
1998-01-28,27.257,27.393,27.089,27.326,518826,0
1998-01-29,27.175,27.833,27.131,27.571,915737,0
1998-01-30,27.393,27.571,26.651,26.651,881127,0
1998-02-02,26.954,27.353,26.937,27.216,1163836,0
1998-02-03,27.216,27.74,26.997,27.725,1050168,0
1998-02-04,27.353,27.478,27.216,27.411,789023,0
1998-02-05,27.437,27.437,26.997,27.175,416605,0
1998-02-06,27.131,27.698,27.131,27.656,659919,0
1998-02-09,27.589,27.656,27.393,27.612,364165,0
1998-02-10,27.656,27.875,27.571,27.612,398503,0
1998-02-11,27.656,27.875,27.571,27.74,325833,0
1998-02-12,27.833,27.875,27.131,27.807,801804,0
1998-02-13,27.612,27.807,27.459,27.74,339143,0
1998-02-17,27.571,27.833,27.393,27.74,1224264,0
1998-02-18,27.698,28.002,27.656,27.934,930913,0
1998-02-19,27.934,27.934,27.656,27.766,1061347,0
1998-02-20,27.833,27.96,27.656,27.74,1131891,0
1998-02-23,27.833,27.96,27.521,27.698,575793,0
1998-02-24,27.672,27.782,27.63,27.656,505782,0
1998-02-25,27.782,28.265,27.698,27.934,704904,0
1998-02-26,28.045,28.136,27.656,28.045,370021,0
1998-02-27,27.934,27.96,27.521,27.612,412350,0
1998-03-02,27.74,27.782,26.979,27.317,577657,0
1998-03-03,27.216,27.612,27.047,27.283,541989,0
1998-03-04,27.393,27.478,27.089,27.257,413679,0
1998-03-05,26.912,27.175,26.565,26.979,497531,0
1998-03-06,26.954,27.353,26.954,27.353,693458,0
1998-03-09,27.257,27.656,27.047,27.309,383065,0
1998-03-10,27.309,27.656,27.175,27.656,355112,0
1998-03-11,27.571,27.656,27.437,27.612,311457,0
1998-03-12,27.437,27.656,27.309,27.58,431251,0
1998-03-13,27.612,27.74,27.353,27.437,450949,0
1998-03-16,27.571,28.525,27.353,28.441,699580,0
1998-03-17,28.484,29.094,27.918,28.99,1544238,0
1998-03-18,28.881,28.968,28.484,28.805,731792,0
1998-03-19,28.83,29.269,28.569,28.678,533466,0
1998-03-20,28.702,29.492,28.678,29.465,1245297,0
1998-03-23,29.186,29.531,29.144,29.314,828954,0
1998-03-24,29.228,29.794,29.228,29.531,810586,0
1998-03-25,29.709,30.055,29.403,29.556,996662,0
1998-03-26,29.531,30.275,29.448,30.233,938895,0
1998-03-27,30.411,30.935,29.616,29.616,1225594,0
1998-03-30,29.616,30.055,29.574,29.6,511641,0
1998-03-31,29.669,30.629,29.669,29.973,1151324,0
1998-04-01,29.794,30.014,29.531,29.838,623178,0
1998-04-02,29.885,30.675,29.752,30.496,1095688,0
1998-04-03,30.629,30.935,30.233,30.799,561953,0
1998-04-06,30.978,31.283,30.755,30.755,777042,0
1998-04-07,30.852,30.852,29.973,30.451,412881,0
1998-04-08,30.429,30.429,29.669,29.929,536664,0
1998-04-09,29.929,30.233,29.838,30.191,421400,0
1998-04-13,30.318,30.852,30.014,30.233,815909,0
1998-04-14,30.055,30.799,29.885,30.675,487681,0
1998-04-15,30.716,30.935,30.318,30.782,637021,0
1998-04-16,30.693,30.693,29.448,29.608,637644,0
1998-04-17,29.904,30.429,29.314,30.429,736138,0
1998-04-20,30.531,30.629,29.514,29.574,648116,0
1998-04-21,29.709,30.108,29.186,29.676,683431,0
1998-04-22,29.709,30.369,29.642,30.038,455206,0
1998-04-23,29.973,30.038,28.924,28.933,440122,0
1998-04-24,29.186,29.574,28.002,28.393,456628,0
1998-04-27,28.128,28.128,26.878,27.444,561511,0
1998-04-28,27.8,28.197,27.444,27.444,405159,0
1998-04-29,28.002,28.096,27.605,27.605,301162,0
1998-04-30,28.596,28.924,28.128,28.924,379070,0
1998-05-01,28.924,29.244,28.332,28.559,382090,0
1998-05-04,28.756,29.244,28.002,28.061,262830,0
1998-05-05,27.866,28.002,27.081,27.274,822387,0
1998-05-06,27.344,27.468,26.489,26.717,1041028,0
1998-05-07,26.946,27.344,26.42,26.617,3456905,0
1998-05-08,26.651,26.946,26.651,26.837,897633,0
1998-05-11,27.149,27.242,26.878,27.097,975014,0
1998-05-12,27.014,27.866,26.946,27.672,820081,0
1998-05-13,28.002,28.061,27.468,27.538,465853,0
1998-05-14,27.411,27.638,26.878,27.047,526728,0
1998-05-15,27.113,27.242,26.322,26.75,819900,0
1998-05-18,26.556,26.75,26.229,26.476,1089300,0
1998-05-19,26.457,27.014,26.355,26.633,569672,0
1998-05-20,26.878,26.946,26.682,26.701,1020622,0
1998-05-21,26.457,26.82,26.42,26.476,1330656,0
1998-05-22,26.355,26.556,26.26,26.26,354405,0
1998-05-26,26.42,26.556,26.093,26.26,729395,0
1998-05-27,25.762,26.159,25.306,25.729,982463,0
1998-05-28,25.762,25.897,25.501,25.762,354226,0
1998-05-29,25.829,26.093,25.636,25.897,752466,0
1998-06-01,25.933,26.457,25.897,26.286,484487,0
1998-06-02,26.355,26.682,26.025,26.322,508628,0
1998-06-03,26.556,26.617,25.501,25.501,385460,0
1998-06-04,25.703,25.762,24.976,25.729,1084859,0
1998-06-05,25.964,26.229,25.897,26.229,970041,0
1998-06-08,26.556,26.617,26.025,26.093,910233,0
1998-06-09,26.159,26.286,25.829,25.99,747320,0
1998-06-10,25.99,26.912,25.897,26.617,519806,0
1998-06-11,26.617,26.912,26.229,26.522,962057,0
1998-06-12,26.556,26.556,25.933,26.522,524595,0
1998-06-15,26.322,26.878,25.964,26.82,1601474,0
1998-06-16,26.878,27.344,26.617,27.344,1836617,0
1998-06-17,27.411,28.061,27.274,28.061,1052208,0
1998-06-18,27.934,28.721,27.934,28.425,1747883,0
1998-06-19,28.358,29.119,28.332,29.05,1871223,0
1998-06-22,28.924,30.429,28.924,29.838,1930853,0
1998-06-23,30.108,30.564,29.642,30.564,1430571,0
1998-06-24,30.86,32.269,30.403,32.237,2117018,0
1998-06-25,32.502,32.6,31.222,31.815,1495525,0
1998-06-26,31.637,32.195,31.567,32.033,996306,0
1998-06-29,31.999,32.795,31.637,31.9,1428620,0
1998-06-30,31.839,33.283,31.637,33.22,1380526,0
1998-07-01,32.954,33.513,32.23,33.477,1069602,0
1998-07-02,33.477,33.477,32.195,33.251,1101725,0
1998-07-06,33.22,33.877,32.887,33.149,970574,0
1998-07-07,32.954,33.421,32.429,32.795,1076524,0
1998-07-08,32.82,34.24,32.492,34.14,1723215,0
1998-07-09,33.682,34.012,33.09,33.283,2170259,0
1998-07-10,33.283,34.012,33.149,33.808,1398094,0
1998-07-13,33.75,33.808,32.887,33.251,712532,0
1998-07-14,33.421,34.605,32.954,34.605,2377721,0
1998-07-15,34.738,35.457,34.012,34.079,1325687,0
1998-07-16,34.012,34.442,33.613,34.41,3063633,0
1998-07-17,34.34,34.775,34.079,34.738,1603424,0
1998-07-20,34.469,34.738,34.012,34.276,1728719,0
1998-07-21,34.276,34.276,33.023,33.149,1907253,0
1998-07-22,33.283,33.477,32.524,32.66,2458467,0
1998-07-23,32.692,32.988,31.968,32.484,1427912,0
1998-07-24,32.692,32.692,31.307,32.033,1652764,0
1998-07-27,31.839,31.839,31.307,31.637,814223,0
1998-07-28,31.567,31.637,30.021,31.044,1322316,0
1998-07-29,31.24,31.443,31.044,31.274,1412114,0
1998-07-30,31.24,32.492,31.24,32.429,1583727,0
1998-07-31,32.429,32.82,31.9,32.82,1124262,0
1998-08-03,32.82,33.22,32.492,32.726,1788172,0
1998-08-04,32.82,32.887,31.24,31.622,2222079,0
1998-08-05,31.535,31.637,30.817,31.375,1102964,0
1998-08-06,31.375,31.637,31.079,31.443,432136,0
1998-08-07,31.375,31.604,31.044,31.307,717151,0
1998-08-10,31.307,31.307,30.523,30.852,959748,0
1998-08-11,30.451,30.579,29.5,29.794,1109177,0
1998-08-12,29.989,30.748,29.919,30.647,1168630,0
1998-08-13,30.386,30.647,29.465,29.661,1480972,0
1998-08-14,29.919,30.055,29.43,29.608,1305813,0
1998-08-17,29.794,30.978,29.364,30.942,941825,0
1998-08-18,30.91,31.51,30.647,31.375,648825,0
1998-08-19,31.179,31.637,30.716,30.876,511462,0
1998-08-20,30.978,30.978,30.386,30.852,606054,0
1998-08-21,30.451,30.852,30.021,30.124,1497300,0
1998-08-24,30.191,30.942,30.191,30.579,532583,0
1998-08-25,30.716,31.307,29.727,30.579,833390,0
1998-08-26,29.919,30.978,29.919,30.579,806947,0
1998-08-27,30.451,30.579,29.919,30.038,1637853,0
1998-08-28,30.191,30.386,29.556,30.005,1649566,0
1998-08-31,30.252,30.318,28.01,28.045,1703694,0
1998-09-01,28.079,28.305,26.395,28.215,2038750,0
1998-09-02,28.18,29.329,26.828,26.937,1001098,0
1998-09-03,26.295,27.353,25.964,26.954,1373604,0
1998-09-04,27.224,27.681,26.203,27.283,912896,0
1998-09-08,27.353,29.919,27.353,29.885,1556930,0
1998-09-09,29.727,29.919,28.74,29.364,1037127,0
1998-09-10,28.997,28.997,28.079,28.475,931176,0
1998-09-11,28.408,29.531,27.353,29.5,1023104,0
1998-09-14,29.919,31.307,29.465,30.579,875274,0
1998-09-15,30.386,31.839,30.124,31.772,1199684,0
1998-09-16,31.968,32.429,30.579,31.67,1391884,0
1998-09-17,30.852,31.307,30.252,30.978,745191,0
1998-09-18,30.978,31.772,30.91,31.604,1943807,0
1998-09-21,30.91,32.296,30.451,32.296,1072792,0
1998-09-22,32.296,33.149,32.033,33.09,1327638,0
1998-09-23,33.22,33.977,33.023,33.877,1253279,0
1998-09-24,33.75,34.205,32.626,33.477,1016185,0
1998-09-25,32.82,33.682,32.592,33.547,906684,0
1998-09-28,33.834,34.299,32.382,32.382,795946,0
1998-09-29,32.118,33.049,31.527,32.382,755304,0
1998-09-30,32.017,32.052,30.233,30.403,798960,0
1998-10-01,30.073,30.2,28.951,29.314,883080,0
1998-10-02,29.21,31.788,28.712,31.424,1902639,0
1998-10-05,31.061,31.324,30.133,31.061,1532435,0
1998-10-06,31.72,31.983,29.474,30.666,1421344,0
1998-10-07,30.2,30.926,28.951,29.015,1284872,0
1998-10-08,28.314,29.743,26.599,29.676,1381767,0
1998-10-09,30.403,30.926,29.347,30.666,1610879,0
1998-10-12,31.196,32.913,30.995,32.382,2662379,0
1998-10-13,31.983,32.777,31.196,31.823,1504574,0
1998-10-14,31.788,32.652,31.461,32.253,1604311,0
1998-10-15,32.382,34.037,31.324,33.851,2868950,0
1998-10-16,34.596,35.163,33.969,34.864,3323448,0
1998-10-19,34.696,34.994,33.969,34.63,966139,0
1998-10-20,35.024,35.686,34.56,34.63,1368990,0
1998-10-21,34.63,34.696,33.639,34.266,1103853,0
1998-10-22,34.299,34.299,33.47,34.088,1523030,0
1998-10-23,33.969,34.163,33.574,33.969,1197733,0
1998-10-26,34.63,34.959,33.969,34.435,1128519,0
1998-10-27,34.56,34.696,33.708,34.163,754241,0
1998-10-28,33.834,34.435,33.708,34.266,901181,0
1998-10-29,34.106,34.63,33.776,34.527,778728,0
1998-10-30,34.83,35.163,34.661,35.024,736490,0
1998-11-02,35.421,35.752,34.766,35.686,1366330,0
1998-11-03,35.526,35.557,34.56,35.128,768791,0
1998-11-04,35.228,36.413,35.163,36.152,1186377,0
1998-11-05,35.857,38.195,35.752,37.8,4004750,0
1998-11-06,37.67,38.265,37.14,38.035,1731911,0
1998-11-09,38.002,38.002,36.479,36.583,1505641,0
1998-11-10,36.583,36.583,35.752,35.787,715377,0
1998-11-11,35.955,36.081,34.959,35.652,1307587,0
1998-11-12,35.617,35.752,35.024,35.163,1091074,0
1998-11-13,35.163,35.288,34.83,35.093,1351418,0
1998-11-16,35.421,36.285,35.356,35.857,1298714,0
1998-11-17,35.821,36.878,35.821,36.217,1520900,0
1998-11-18,36.345,36.683,35.228,36.117,415454,0
1998-11-19,35.982,36.844,35.982,36.742,776604,0
1998-11-20,37.206,37.206,36.742,37.14,1101900,0
1998-11-23,37.14,37.67,37.013,37.206,1011925,0
1998-11-24,36.945,37.603,36.742,36.807,619718,0
1998-11-25,37.07,37.107,36.612,37.107,329559,0
1998-11-27,36.878,36.878,36.217,36.362,212784,0
1998-11-30,35.982,36.081,35.093,35.093,698516,0
1998-12-01,34.766,35.163,34.499,35.093,442425,0
1998-12-02,34.766,36.413,34.56,36.396,1238908,0
1998-12-03,36.217,36.55,35.557,35.752,554410,0
1998-12-04,36.017,37.07,35.752,37.07,627170,0
1998-12-07,37.013,37.07,36.647,36.961,467629,0
1998-12-08,36.742,37.07,36.285,36.378,1206608,0
1998-12-09,36.345,37.013,36.285,36.844,605876,0
1998-12-10,36.479,36.807,36.217,36.413,1123905,0
1998-12-11,36.479,36.945,36.378,36.583,616702,0
1998-12-14,36.446,36.683,35.719,35.92,731166,0
1998-12-15,35.92,37.013,35.821,37.013,754595,0
1998-12-16,36.878,37.013,36.479,36.807,748561,0
1998-12-17,36.807,37.013,36.683,36.742,1056999,0
1998-12-18,36.911,37.07,36.807,36.977,1493040,0
1998-12-21,36.878,37.603,36.844,37.375,993824,0
1998-12-22,37.536,37.536,36.807,36.844,1107936,0
1998-12-23,36.977,37.932,36.844,37.8,1112902,0
1998-12-24,37.8,38.068,37.773,37.968,471355,0
1998-12-28,38.135,38.922,38.002,38.557,1164191,0
1998-12-29,38.636,39.034,38.035,38.897,699401,0
1998-12-30,38.897,39.293,38.636,38.703,707212,0
1998-12-31,38.636,39.034,37.67,37.807,1278838,0
1999-01-04,37.706,38.172,37.51,37.841,1534209,0
1999-01-05,37.773,38.135,37.603,38.052,915203,0
1999-01-06,38.035,39.994,38.035,39.994,926917,0
1999-01-07,39.237,39.431,38.503,39.1,641548,0
1999-01-08,38.897,39.034,37.976,38.636,526374,0
1999-01-11,38.172,38.897,38.035,38.172,578726,0
1999-01-12,38.135,38.135,36.647,37.375,744301,0
1999-01-13,36.285,37.24,35.946,36.911,758677,0
1999-01-14,37.115,37.115,34.266,34.322,980511,0
1999-01-15,34.994,37.276,34.925,37.18,1723930,0
1999-01-19,37.706,37.976,36.048,36.081,1111661,0
1999-01-20,36.285,36.318,35.254,35.946,874207,0
1999-01-21,35.719,36.446,35.186,36.117,1553025,0
1999-01-22,35.457,35.787,34.994,35.186,737912,0
1999-01-25,35.526,35.92,34.79,35.92,679704,0
1999-01-26,35.719,36.117,35.155,35.421,874739,0
1999-01-27,35.652,35.821,34.823,34.941,510399,0
1999-01-28,34.925,36.252,34.925,36.081,1403952,0
1999-01-29,36.048,36.378,35.787,36.285,932065,0
1999-02-01,36.353,36.353,35.093,35.155,576066,0
1999-02-02,34.994,35.093,34.131,34.696,1057710,0
1999-02-03,34.855,35.526,34.322,35.39,1210865,0
1999-02-04,35.254,35.39,33.664,34.196,1622237,0
1999-02-05,34.196,34.757,33.597,34.394,602506,0
1999-02-08,34.394,34.394,33.403,33.664,806238,0
1999-02-09,33.597,33.868,33.066,33.371,1171468,0
1999-02-10,33.597,33.868,33.066,33.664,590615,0
1999-02-11,33.529,36.117,33.403,36.117,1468374,0
1999-02-12,35.652,36.252,33.929,34.044,908815,0
1999-02-16,34.596,35.982,34.196,35.119,761517,0
1999-02-17,34.925,35.55,34.527,34.925,1114324,0
1999-02-18,35.119,35.457,34.394,35.457,607651,0
1999-02-19,35.254,35.821,34.925,35.526,811561,0
1999-02-22,35.526,37.046,35.39,36.977,1641758,0
1999-02-23,36.647,37.309,35.617,35.617,849365,0
1999-02-24,35.857,36.182,34.097,34.097,1018843,0
1999-02-25,34.097,34.63,33.529,34.428,1101547,0
1999-02-26,34.596,35.119,34.266,35.024,794348,0
1999-03-01,34.925,35.22,34.062,35.058,819371,0
1999-03-02,34.994,35.254,34.596,34.596,772872,0
1999-03-03,34.461,34.79,34.131,34.757,566836,0
1999-03-04,34.721,35.323,34.491,35.323,619363,0
1999-03-05,35.457,36.479,35.39,36.479,718391,0
1999-03-08,36.446,36.774,36.318,36.647,910056,0
1999-03-09,36.583,37.24,36.048,37.206,2015684,0
1999-03-10,37.24,38.536,37.115,38.34,2392625,0
1999-03-11,38.465,38.931,38.306,38.865,1000743,0
1999-03-12,38.964,39.168,38.636,38.787,1577337,0
1999-03-15,38.771,39.132,38.734,39.132,2388903,0
1999-03-16,39.1,39.132,38.669,38.734,1602892,0
1999-03-17,38.703,38.734,38.566,38.669,1468017,0
1999-03-18,38.636,39.237,38.503,38.998,1241568,0
1999-03-19,39.237,39.632,38.837,39.237,1789056,0
1999-03-22,38.964,39.326,38.964,39.267,764531,0
1999-03-23,39.237,39.293,38.373,38.771,1242457,0
1999-03-24,38.837,39.132,38.306,38.431,856283,0
1999-03-25,38.636,38.703,38.238,38.431,828245,0
1999-03-26,38.431,38.465,36.977,37.013,800559,0
1999-03-29,37.348,38.609,37.213,38.484,1184066,0
1999-03-30,38.279,38.348,36.285,36.318,1247603,0
1999-03-31,36.783,37.022,35.024,35.058,2493960,0
1999-04-01,35.39,35.421,34.292,34.661,2804886,0
1999-04-05,34.79,35.492,34.696,35.237,2048515,0
1999-04-06,35.356,35.356,34.757,35.163,996839,0
1999-04-07,35.163,35.752,35.024,35.626,1006067,0
1999-04-08,35.591,36.285,35.421,35.626,2005747,0
1999-04-09,35.686,36.09,35.421,35.626,732587,0
1999-04-12,35.557,36.591,35.356,36.487,939163,0
1999-04-13,36.285,36.487,35.39,35.686,1099592,0
1999-04-14,35.821,36.421,35.557,36.217,1090364,0
1999-04-15,36.285,37.747,35.955,37.213,1225064,0
1999-04-16,37.486,37.486,35.887,36.683,1518774,0
1999-04-19,36.952,37.148,36.217,36.453,1111837,0
1999-04-20,36.783,37.022,36.285,36.952,712890,0
1999-04-21,37.148,37.148,36.453,36.952,455916,0
1999-04-22,36.886,36.952,36.558,36.919,479164,0
1999-04-23,36.683,37.213,36.421,36.47,431251,0
1999-04-26,36.558,37.213,36.487,37.213,1514156,0
1999-04-27,37.18,38.416,37.148,38.247,1699437,0
1999-04-28,38.279,38.744,37.089,37.285,1367575,0
1999-04-29,37.348,38.019,37.213,37.815,1053450,0
1999-04-30,37.747,38.55,37.518,38.111,1126921,0
1999-05-03,38.019,38.484,37.612,38.416,972703,0
1999-05-04,38.348,38.416,37.18,37.249,1523390,0
1999-05-05,37.285,37.95,37.213,37.747,1595795,0
1999-05-06,37.612,38.085,37.612,38.002,1375198,0
1999-05-07,37.919,38.679,37.919,38.582,1554977,0
1999-05-10,38.582,38.679,38.145,38.38,1267656,0
1999-05-11,38.279,39.414,38.279,39.05,1208560,0
1999-05-12,38.812,38.98,38.38,38.679,905617,0
1999-05-13,38.812,39.479,38.712,39.277,942002,0
1999-05-14,38.913,39.076,38.212,38.645,1180874,0
1999-05-17,38.448,38.484,37.95,38.448,705441,0
1999-05-18,38.448,38.846,38.145,38.55,870305,0
1999-05-19,38.416,38.744,38.111,38.448,666217,0
1999-05-20,38.348,38.55,37.249,37.249,1011748,0
1999-05-21,37.419,38.085,37.089,37.213,938809,0
1999-05-24,37.285,37.419,36.558,36.647,784231,0
1999-05-25,36.683,36.817,35.591,35.787,853089,0
1999-05-26,35.955,36.318,34.428,35.557,2486151,0
1999-05-27,35.323,35.421,34.491,34.491,1295167,0
1999-05-28,34.757,36.285,34.491,36.252,847052,0
1999-06-01,36.217,36.252,34.79,35.421,860367,0
1999-06-02,35.356,35.661,34.823,34.994,596824,0
1999-06-03,35.093,36.353,34.356,36.268,1220627,0
1999-06-04,36.285,36.835,35.887,36.169,730458,0
1999-06-07,36.421,37.022,36.182,36.751,522821,0
1999-06-08,36.487,36.751,35.821,36.353,432487,0
1999-06-09,36.353,36.621,35.752,35.939,428763,0
1999-06-10,35.626,35.626,34.661,35.304,729749,0
1999-06-11,35.626,36.124,34.56,34.596,1135086,0
1999-06-14,34.823,36.16,34.79,35.752,592036,0
1999-06-15,35.492,36.783,35.421,35.955,848657,0
1999-06-16,34.696,34.891,34.029,34.476,4067039,0
1999-06-17,34.527,35.024,34.394,35.024,2164222,0
1999-06-18,34.63,34.994,33.995,34.696,2596360,0
1999-06-21,34.661,34.696,34.163,34.258,1273158,0
1999-06-22,34.163,34.292,33.893,34.029,745721,0
1999-06-23,34.163,34.163,33.495,33.725,791686,0
1999-06-24,33.791,33.791,32.762,33.098,703660,0
1999-06-25,33.259,34.163,33.132,33.758,856283,0
1999-06-28,34.266,35.202,34.004,34.704,1242986,0
1999-06-29,34.9,35.202,34.669,35.171,898345,0
1999-06-30,35.002,35.669,34.266,35.501,1847621,0
1999-07-01,35.431,35.466,34.331,34.847,1585501,0
1999-07-02,35.138,35.138,34.402,34.864,977319,0
1999-07-06,34.933,35.857,34.669,35.636,2564592,0
1999-07-07,35.669,35.703,35.34,35.636,1719668,0
1999-07-08,35.533,35.599,34.933,34.949,1609281,0
1999-07-09,35.271,35.734,35.002,35.719,526196,0
1999-07-12,35.939,36.099,35.374,35.501,918402,0
1999-07-13,35.34,35.34,34.535,34.816,552456,0
1999-07-14,34.864,35.171,34.499,35.002,841377,0
1999-07-15,35.304,36.133,35.237,36.099,2234325,0
1999-07-16,36.268,36.47,36.065,36.133,971994,0
1999-07-19,36.268,37.037,36.133,36.666,1547879,0
1999-07-20,36.573,37.005,36.541,36.937,2306911,0
1999-07-21,37.005,37.197,36.937,37.07,2292356,0
1999-07-22,37.165,37.165,36.871,37.107,1145381,0
1999-07-23,37.07,37.267,36.835,37.165,1536520,0
1999-07-26,36.835,37.037,36.541,36.986,587422,0
1999-07-27,37.107,37.267,36.629,36.902,653970,0
1999-07-28,36.765,37.07,36.201,36.201,466562,0
1999-07-29,36.133,36.169,35.202,35.466,815468,0
1999-07-30,35.39,35.466,34.469,34.704,983884,0
1999-08-02,34.738,35.202,34.331,34.79,862497,0
1999-08-03,34.9,35.271,34.775,34.968,1197022,0
1999-08-04,34.933,35.202,34.605,34.638,611024,0
1999-08-05,34.605,34.738,33.664,33.767,932952,0
1999-08-06,33.699,34.14,33.132,33.3,512883,0
1999-08-09,33.317,33.539,32.973,33.403,851140,0
1999-08-10,33.371,33.539,32.033,32.837,1392770,0
1999-08-11,33.032,33.268,32.735,33.066,936147,0
1999-08-12,33.336,34.14,33.235,33.664,511641,0
1999-08-13,33.799,35.34,33.767,35.323,889824,0
1999-08-16,35.202,35.34,34.402,34.738,582273,0
1999-08-17,35.002,36.437,35.002,36.406,1207673,0
1999-08-18,36.235,36.235,35.068,35.202,965962,0
1999-08-19,35.002,35.202,34.469,34.687,637465,0
1999-08-20,34.535,35.34,34.14,35.271,764709,0
1999-08-23,35.202,36.541,35.202,36.437,1075634,0
1999-08-24,36.201,36.541,35.802,36.541,1331013,0
1999-08-25,36.235,36.798,35.734,3.6598,1811951,0
1999-08-26,36.573,36.765,36.133,36.303,1116097,0
1999-08-27,36.268,36.504,36.133,36.235,885567,0
1999-08-30,36.235,36.335,34.605,34.605,591323,0
1999-08-31,35.002,35.466,34.14,35.34,803754,0
1999-09-01,35.34,35.703,34.933,35.669,681657,0
1999-09-02,34.968,35.138,33.734,34.004,1022572,0
1999-09-03,34.469,35.138,34.402,34.968,2133166,0
1999-09-07,35.002,35.068,33.734,33.767,897991,0
1999-09-08,33.606,34.331,33.336,33.75,604100,0
1999-09-09,33.799,33.868,33.202,33.539,486796,0
1999-09-10,33.799,34.072,33.606,33.969,603039,0
1999-09-13,33.767,33.834,33.165,33.699,587422,0
1999-09-14,33.59,33.606,32.87,32.922,907572,0
1999-09-15,33.606,33.834,33.268,33.505,872434,0
1999-09-16,33.63,33.63,33.032,33.032,793639,0
1999-09-17,33.165,33.235,32.735,32.803,1725347,0
1999-09-20,32.837,33.132,32.465,33.114,772693,0
1999-09-21,32.803,32.938,31.604,32.069,951939,0
1999-09-22,32.135,32.204,31.267,31.864,1218499,0
1999-09-23,31.932,32.7,31.33,31.67,1584794,0
1999-09-24,31.703,33.006,31.604,32.973,1172711,0
1999-09-27,33.066,33.268,31.832,31.832,539328,0
1999-09-28,31.855,32.245,31.443,32.042,712179,0
1999-09-29,32.024,32.042,31.644,31.644,458222,0
1999-09-30,31.908,32.645,31.614,32.556,1536165,0
1999-10-01,32.245,32.439,31.644,32.145,823097,0
1999-10-04,32.245,33.649,32.177,33.582,1733506,0
1999-10-05,33.477,34.213,32.846,33.132,2200605,0
1999-10-06,33.211,34.315,33.114,34.249,1416551,0
1999-10-07,34.451,34.451,33.379,33.412,1005359,0
1999-10-08,33.682,35.323,33.513,35.323,1885068,0
1999-10-11,35.05,35.526,34.916,35.288,1953215,0
1999-10-12,35.155,35.356,35.085,35.288,1892340,0
1999-10-13,35.254,35.254,33.986,34.213,1673525,0
1999-10-14,34.179,34.179,33.242,33.613,1126921,0
1999-10-15,32.913,32.982,31.644,32.312,2365121,0
1999-10-18,32.177,32.312,30.969,31.805,2086850,0
1999-10-19,32.312,33.445,32.177,33.014,1956767,0
1999-10-20,33.412,34.147,33.344,34.062,887875,0
1999-10-21,33.75,34.451,33.445,34.348,599843,0
1999-10-22,34.518,35.254,34.518,34.847,1553554,0
1999-10-25,34.499,35.119,34.249,34.783,1027007,0
1999-10-26,34.783,35.155,33.953,34.044,979091,0
1999-10-27,34.196,35.421,34.044,35.356,1416907,0
1999-10-28,36.057,37.46,36.057,37.46,2824228,0
1999-10-29,37.46,39.601,37.46,39.497,4746741,0
1999-11-01,39.132,39.405,38.536,39.371,2412859,0
1999-11-02,39.068,39.237,37.697,37.993,2733364,0
1999-11-03,38.265,38.431,37.188,37.491,2077621,0
1999-11-04,37.664,38.536,37.595,38.195,1665717,0
1999-11-05,38.601,38.931,38.536,38.636,1042095,0
1999-11-08,38.566,38.636,38.331,38.582,1037302,0
1999-11-09,38.669,38.796,37.324,37.528,875628,0
1999-11-10,37.324,37.926,36.791,37.9,825936,0
1999-11-11,37.765,37.865,37.188,37.294,914315,0
1999-11-12,37.578,38.566,37.491,38.503,1090187,0
1999-11-15,38.399,39.53,38.399,39.53,1607152,0
1999-11-17,40.139,40.367,39.168,39.464,1468551,0
1999-11-18,39.132,39.405,38.761,39.237,941112,0
1999-11-19,39.068,39.388,38.829,39.237,1743625,0
1999-11-22,39.168,39.201,37.832,38.128,2075313,0
1999-11-23,38.128,38.195,37.357,37.528,1073861,0
1999-11-24,37.393,37.427,36.927,37.188,1280432,0
1999-11-26,37.188,37.222,36.791,37.029,567543,0
1999-11-29,36.621,36.621,35.887,36.523,2947393,0
1999-11-30,36.453,37.563,36.259,37.46,1431814,0
1999-12-01,37.156,37.258,36.057,36.259,1516823,0
1999-12-02,36.327,36.791,35.991,36.726,1150527,0
1999-12-03,37.188,38.846,36.996,38.399,1396321,0
1999-12-06,38.265,38.265,36.453,36.591,1661102,0
1999-12-07,36.726,36.726,35.254,35.955,1953925,0
1999-12-08,36.192,36.353,34.783,34.949,1262334,0
1999-12-09,35.254,35.787,34.485,35.237,1190279,0
1999-12-10,35.584,35.955,34.586,34.586,925318,0
1999-12-13,34.569,35.323,33.986,35.22,1373604,0
1999-12-14,35.22,35.492,35.119,35.492,2625467,0
1999-12-15,35.323,35.457,34.653,34.985,877405,0
1999-12-16,35.05,35.421,34.179,34.881,3216612,0
1999-12-17,34.916,35.686,34.847,35.288,3206142,0
1999-12-20,35.457,36.327,34.554,36.259,1404663,0
1999-12-21,36.353,37.729,35.457,37.697,1694999,0
1999-12-22,37.8,38.331,37.765,38.06,1578935,0
1999-12-23,38.095,39.267,38.095,38.829,1872999,0
1999-12-27,38.865,39.464,38.796,38.931,1497831,0
1999-12-28,38.829,39.168,37.926,38.331,1685415,0
1999-12-29,38.703,39.076,38.44,39.041,472244,0
1999-12-30,39.177,39.673,38.645,39.53,703306,0
1999-12-31,39.513,39.583,38.97,39.38,336126,0
2000-01-03,39.041,39.041,36.862,37.501,1740606,0
2000-01-04,36.656,36.759,35.356,35.92,1858803,0
2000-01-05,36.024,36.192,35.155,35.39,1323382,0
2000-01-06,35.421,36.656,34.881,36.621,2111336,0
2000-01-07,36.487,37.029,35.857,36.396,1004116,0
2000-01-10,36.295,36.487,35.05,35.431,1094804,0
2000-01-11,35.288,35.421,34.147,34.375,996662,0
2000-01-12,34.348,34.545,33.944,34.179,1648501,0
2000-01-13,34.348,35.356,34.284,35.155,2004146,0
2000-01-14,35.39,35.991,35.22,35.617,2147898,0
2000-01-18,35.617,35.617,34.578,34.881,1673704,0
2000-01-19,35.017,35.288,32.565,33.175,2074957,0
2000-01-20,33.309,33.309,32.033,32.204,2288098,0
2000-01-21,32.735,32.803,31.999,32.262,2234325,0
2000-01-24,32.237,32.532,30.891,30.978,978024,0
2000-01-25,31.259,32.938,31.162,32.502,1508302,0
2000-01-26,32.769,34.044,32.262,33.91,1623656,0
2000-01-27,33.91,34.712,33.877,34.315,1221161,0
2000-01-28,34.284,34.284,33.211,33.776,1318056,0
2000-01-31,33.606,35.617,33.403,35.617,1593489,0
2000-02-01,35.421,35.421,34.012,34.578,1159579,0
2000-02-02,35.017,35.017,33.371,33.539,1135798,0
2000-02-03,33.539,35.22,33.505,35.119,1663231,0
2000-02-04,35.085,35.356,33.309,33.403,1294810,0
2000-02-07,33.606,33.606,32.465,33.211,1536698,0
2000-02-08,33.074,33.539,32.904,33.242,1458965,0
2000-02-09,33.14,33.309,32.204,32.502,921060,0
2000-02-10,32.635,33.242,32.296,32.331,956554,0
2000-02-11,32.532,33.041,32.135,32.221,1218322,0
2000-02-14,32.169,32.262,30.79,31.131,1406436,0
2000-02-15,31.162,31.527,30.656,31.527,2018168,0
2000-02-16,31.595,31.797,30.826,31.78,1128166,0
2000-02-17,31.766,31.864,30.79,30.79,1907076,0
2000-02-18,31.061,31.162,29.752,29.752,3163371,0
2000-02-22,29.989,29.989,28.914,29.21,4955444,0
2000-02-23,29.244,29.244,28.17,28.374,1803256,0
2000-02-24,28.441,28.475,27.166,28.136,2285079,0
2000-02-25,28.136,28.509,26.565,26.903,1930142,0
2000-02-28,27.031,28.34,26.667,28.305,2852091,0
2000-02-29,28.34,28.34,26.733,27.943,1555332,0
2000-03-01,27.841,28.104,26.733,26.868,1927481,0
2000-03-02,26.971,27.031,26.53,26.53,2248700,0
2000-03-03,26.937,26.937,26.093,26.395,1256831,0
2000-03-06,26.565,26.565,25.02,25.087,1758181,0
2000-03-07,25.187,25.187,24.081,24.755,1099237,0
2000-03-08,24.755,24.79,23.616,24.149,1379993,0
2000-03-09,24.216,25.425,23.98,25.365,1279369,0
2000-03-10,25.594,25.829,24.486,24.62,1283627,0
2000-03-13,24.383,25.223,24.114,24.69,1144137,0
2000-03-14,25.02,26.43,24.755,25.99,3019266,0
2000-03-15,26.025,28.845,25.829,28.441,2356779,0
2000-03-16,29.05,32.938,28.845,31.628,5584569,0
2000-03-17,31.864,32.6,31.222,32.331,3623544,0
2000-03-20,32.033,32.069,29.853,30.523,1605735,0
2000-03-21,30.021,32.429,29.582,32.033,2364942,0
2000-03-22,31.932,32.803,31.932,32.331,1382653,0
2000-03-23,32.069,34.179,31.661,33.843,1621172,0
2000-03-24,33.742,34.847,33.211,34.044,1918963,0
2000-03-27,33.944,33.977,32.769,33.371,1477604,0
2000-03-28,32.938,34.545,32.735,34.079,1693935,0
2000-03-29,34.223,34.418,33.582,33.682,1200573,0
2000-03-30,33.547,34.053,33.006,33.107,953358,0
2000-03-31,33.14,35.058,32.169,33.92,1743980,0
2000-04-03,34.122,36.327,34.122,36.133,2749336,0
2000-04-04,35.974,36.774,33.92,35.041,1764745,0
2000-04-05,34.721,35.912,33.783,34.053,974479,0
2000-04-06,34.088,34.823,33.717,34.696,644210,0
2000-04-07,34.721,34.79,33.276,33.412,762936,0
2000-04-10,33.107,35.024,32.7,34.623,1257538,0
2000-04-11,34.348,35.533,34.315,34.623,832681,0
2000-04-12,34.959,36.335,34.586,34.623,2016039,0
2000-04-13,34.623,34.79,33.717,34.088,1513803,0
2000-04-14,33.682,33.682,31.053,31.797,3364796,0
2000-04-17,31.968,33.75,31.766,33.344,2084719,0
2000-04-18,33.175,35.501,33.041,34.994,2318622,0
2000-04-19,34.721,34.738,33.107,33.92,792395,0
2000-04-20,33.851,34.451,33.582,34.249,1210329,0
2000-04-24,33.582,34.994,33.547,34.766,1438379,0
2000-04-25,35.024,37.285,35.024,36.606,2840375,0
2000-04-26,36.335,36.335,35.058,35.262,1660746,0
2000-04-27,34.249,34.586,33.513,34.156,2152867,0
2000-04-28,34.156,34.156,32.565,33.986,1904234,0
2000-05-01,33.75,34.79,33.477,34.021,1641933,0
2000-05-02,34.021,34.249,33.211,34.122,2373815,0
2000-05-03,34.122,34.156,32.204,32.837,1043868,0
2000-05-04,32.837,33.107,31.628,31.628,1162595,0
2000-05-05,31.628,32.069,30.487,31.832,1003583,0
2000-05-08,31.694,33.124,30.951,32.803,1157982,0
2000-05-09,32.803,33.547,32.304,33.445,818838,0
2000-05-10,33.276,33.75,32.769,33.276,1015297,0
2000-05-11,33.47,35.077,33.412,34.586,1837508,0
2000-05-12,34.586,35.839,34.451,35.599,2494315,0
2000-05-15,35.617,36.032,35.128,36,964716,0
2000-05-16,36,36.065,35.058,35.669,1342902,0
2000-05-17,35.024,35.365,34.518,35.262,666217,0
2000-05-18,35.262,36.406,35.128,36.032,1292143,0
2000-05-19,35.466,36.032,35.058,35.365,1640871,0
2000-05-22,35.365,36.406,35.093,36.303,860542,0
2000-05-23,36.201,36.558,35.802,36.032,1394193,0
2000-05-24,36.201,36.541,35.533,36.437,3527181,0
2000-05-25,36.47,36.573,36.032,36.268,2391029,0
2000-05-26,36.335,36.742,35.873,36.674,1211219,0
2000-05-30,36.711,37.115,36.303,36.911,1483633,0
2000-05-31,36.807,36.911,36.335,36.606,1261444,0
2000-06-01,36.711,38.22,36.606,37.688,3899155,0
2000-06-02,38.119,38.761,38.085,38.526,2453142,0
2000-06-05,38.154,38.322,37.452,37.714,1496768,0
2000-06-06,37.572,37.782,37.452,37.688,4150625,0
2000-06-07,37.452,38.592,37.316,38.187,2262723,0
2000-06-08,38.154,38.187,36.606,37.013,1021862,0
2000-06-09,37.115,37.621,35.769,36.133,683963,0
2000-06-12,36.47,37.013,36.235,36.573,637465,0
2000-06-13,36.268,36.541,35.802,36.47,796122,0
2000-06-14,36.541,36.606,35.669,36.303,889118,0
2000-06-15,36.032,36.065,33.953,34.485,2655103,0
2000-06-16,33.175,33.92,31.968,32.339,4080349,0
2000-06-19,32.339,34.384,32.102,34.24,3237377,0
2000-06-20,34.156,34.156,32.439,33.379,1610527,0
2000-06-21,33.344,33.379,31.968,32.7,1119649,0
2000-06-22,32.439,33.379,32.374,33.309,1208382,0
2000-06-23,33.513,33.63,32.837,33.14,829310,0
2000-06-26,33.041,34.053,33.041,33.783,770745,0
2000-06-27,33.851,35.058,33.817,34.485,1304922,0
2000-06-28,34.638,35.28,34.499,34.669,1772373,0
2000-06-29,34.402,34.469,33.59,33.929,1377507,0
2000-06-30,33.929,34.638,33.799,34.196,2280466,0
2000-07-03,34.163,35.752,33.995,35.247,1316460,0
2000-07-05,35.374,36.558,35.348,35.991,1409452,0
2000-07-06,35.955,36.894,35.413,36.862,1319830,0
2000-07-07,36.927,38.247,36.894,38.18,1938308,0
2000-07-10,37.807,37.874,37.097,37.267,1708132,0
2000-07-11,37.572,37.639,36.523,36.791,1303857,0
2000-07-12,36.826,37.029,36.759,36.791,1122485,0
2000-07-13,36.894,36.927,36.124,36.387,1128342,0
2000-07-14,36.318,37.874,36.124,37.639,1740251,0
2000-07-17,37.909,38.01,35.787,36.192,1202642,0
2000-07-18,36.039,36.039,34.775,35.128,1451337,0
2000-07-19,35.128,35.787,34.872,35.024,1081491,0
2000-07-20,35.381,36.387,35.356,35.887,971345,0
2000-07-21,35.024,36.295,34.315,34.872,1338940,0
2000-07-24,34.518,35.163,34.366,34.469,936325,0
2000-07-25,34.721,34.977,34.315,34.315,533466,0
2000-07-26,34.266,34.418,33.403,33.454,1551189,0
2000-07-27,33.961,34.872,33.708,34.623,1483518,0
2000-07-28,34.623,34.977,34.062,34.366,1420693,0
2000-07-31,34.366,34.469,33.403,33.505,1380938,0
2000-08-01,33.708,34.315,33.202,34.062,572158,0
2000-08-02,34.037,34.266,33.655,33.808,513004,0
2000-08-03,33.808,35.314,33.454,35.28,1061970,0
2000-08-04,35.381,36.791,35.381,36.335,1030026,0
2000-08-07,36.295,36.541,35.28,36.387,692127,0
2000-08-08,36.318,36.318,35.28,35.887,734362,0
2000-08-09,35.734,36.487,35.177,35.787,624215,0
2000-08-10,35.787,37.348,35.787,36.996,891601,0
2000-08-11,36.844,37.554,36.791,37.419,950402,0
2000-08-14,37.348,37.655,36.487,37.148,675679,0
2000-08-15,36.996,37.097,36.541,36.591,912540,0
2000-08-16,36.541,37.097,36.143,36.192,715907,0
2000-08-17,36.192,36.791,36.143,36.541,639832,0
2000-08-18,36.295,36.591,35.991,36.039,832092,0
2000-08-21,36.09,36.192,34.823,35.483,1079482,0
2000-08-22,35.431,36.487,35.28,36.335,884501,0
2000-08-23,35.887,36.192,35.483,36.039,1450388,0
2000-08-24,36.09,36.479,36.039,36.192,902485,0
2000-08-25,36.244,36.335,35.991,36.09,1227843,0
2000-08-28,36.09,36.791,35.734,36.387,1006362,0
2000-08-29,36.143,36.244,35.381,35.483,757910,0
2000-08-30,35.381,36.387,35.381,35.991,839423,0
2000-08-31,35.991,37.655,35.991,37.452,1401646,0
2000-09-01,37.501,37.706,36.639,36.844,1188680,0
2000-09-05,36.996,37.603,36.692,37.097,888994,0
2000-09-06,37.148,38.518,37.097,38.212,1508598,0
2000-09-07,38.163,38.874,38.01,38.566,1448143,0
2000-09-08,38.566,39.735,38.465,39.53,2527027,0
2000-09-11,39.124,40.19,39.124,40.089,1815384,0
2000-09-12,40.04,40.341,39.835,40.04,1518299,0
2000-09-13,40.013,40.293,39.583,39.632,1084922,0
2000-09-14,39.583,40.19,39.277,39.479,1152717,0
2000-09-15,39.38,39.583,38.265,38.669,2331222,0
2000-09-18,38.819,38.846,37.348,37.603,1743091,0
2000-09-19,37.655,38.874,37.501,38.874,1448496,0
2000-09-20,38.518,38.874,37.402,38.566,1507770,0
2000-09-21,38.313,38.617,38.06,38.566,1059723,0
2000-09-22,38.366,39.431,38.313,39.326,1093796,0
2000-09-25,39.228,40.139,39.076,39.886,1525396,0
2000-09-26,40.063,41.203,39.735,41.004,2724254,0
2000-09-27,40.891,43.233,40.841,43.133,3173607,0
2000-09-28,43.133,44.561,43.081,43.285,3732510,0
2000-09-29,43.335,44.357,43.233,43.844,2490945,0
2000-10-02,43.892,46.64,43.384,46.59,3038376,0
2000-10-03,45.98,46.235,44.813,45.98,2431789,0
2000-10-04,45.574,46.853,45.474,46.385,2230540,0
2000-10-05,46.235,46.853,46.134,46.69,1901277,0
2000-10-06,46.438,47.102,45.168,45.524,1697305,0
2000-10-09,45.293,45.474,44.255,44.61,554293,0
2000-10-10,44.711,44.761,42.219,42.996,1108113,0
2000-10-11,43.03,43.233,41.51,42.575,1123371,0
2000-10-12,42.625,43.537,39.574,39.979,1729487,0
2000-10-13,39.93,43.03,39.726,42.979,2099093,0
2000-10-16,42.776,44.864,42.575,43.943,1327227,0
2000-10-17,43.943,44.61,42.372,42.878,1050493,0
2000-10-18,42.675,42.827,40.995,42.322,1389813,0
2000-10-19,42.523,43.638,42.523,43.537,2101815,0
2000-10-20,43.233,43.487,42.322,42.372,1535454,0
2000-10-23,42.269,42.472,41.408,41.559,1036649,0
2000-10-24,42.017,42.269,41.255,41.865,2293719,0
2000-10-25,41.812,41.812,41.408,41.812,1498780,0
2000-10-26,41.712,42.091,40.437,41.456,1011448,0
2000-10-27,41.358,42.472,41.093,42.422,1516523,0
2000-10-30,42.169,42.523,41.559,42.322,2124886,0
2000-10-31,42.322,42.372,40.891,41.812,1395253,0
2000-11-01,41.865,41.913,41.358,41.865,1284278,0
2000-11-02,41.865,42.523,41.812,42.322,1238135,0
2000-11-03,42.219,42.575,42.116,42.269,1284872,0
2000-11-06,42.422,42.727,41.812,42.169,1099476,0
2000-11-07,42.116,42.219,40.891,41.712,1363665,0
2000-11-08,41.51,41.609,40.333,40.639,1345799,0
2000-11-09,40.738,41.609,40.437,41.51,1864008,0
2000-11-10,41.51,41.762,41.043,41.456,786775,0
2000-11-13,41.381,41.51,40.03,40.383,1541374,0
2000-11-14,40.891,41.559,40.891,41.456,2067861,0
2000-11-15,41.332,41.408,40.383,41.255,1534386,0
2000-11-16,41.155,41.51,40.738,40.841,1032863,0
2000-11-17,40.891,41.093,38.761,39.116,2394398,0
2000-11-20,35.711,38.557,35.247,37.739,9741704,0
2000-11-21,37.639,38.247,37.285,37.841,3144027,0
2000-11-22,37.841,38.297,36.927,38.195,2524072,0
2000-11-24,38.22,38.407,38.195,38.297,549679,0
2000-11-27,38.407,40.182,38.357,39.726,3214307,0
2000-11-28,39.574,40.587,39.168,40.535,2399370,0
2000-11-29,40.535,43.285,40.487,43.03,4296862,0
2000-11-30,42.928,43.943,42.219,43.638,4200083,0
2000-12-01,43.892,43.892,42.422,42.625,3188515,0
2000-12-04,42.322,43.384,42.116,43.133,2469172,0
2000-12-05,43.182,45.474,42.422,45.421,4266218,0
2000-12-06,45.221,47.714,44.966,44.966,7465493,0
2000-12-07,45.168,46.69,44.154,46.285,3347170,0
2000-12-08,46.385,47.254,45.524,45.726,2814646,0
2000-12-11,45.827,46.487,45.827,46.385,2510463,0
2000-12-12,46.235,46.59,45.675,46.385,1588576,0
2000-12-13,46.69,46.899,45.675,45.675,1133550,0
2000-12-14,44.864,45.474,43.59,45.168,2118375,0
2000-12-15,44.761,45.068,43.943,43.943,3340544,0
2000-12-18,44.761,46.385,44.307,46.235,2798201,0
2000-12-19,46.235,47.813,45.524,45.675,2915213,0
2000-12-20,45.372,47.157,44.662,46.853,1846854,0
2000-12-21,46.853,48.169,46.134,48.118,4652390,0
2000-12-22,48.118,49.385,48.118,48.728,3460390,0
2000-12-26,48.828,49.337,48.221,49.184,2247814,0
2000-12-27,49.234,49.691,48.667,49.385,3714884,0
2000-12-28,49.438,49.691,48.771,49.184,1936890,0
2000-12-29,49.184,49.589,48.719,48.771,1870515,0
2001-01-02,48.312,48.415,46.438,46.715,2255618,0
2001-01-03,46.733,49.184,46.226,48.737,4514317,0
2001-01-04,48.818,50.045,48.365,48.818,5552154,0
2001-01-05,48.818,48.818,46.63,48.312,4836127,0
2001-01-08,47.83,47.955,47.037,47.291,2429656,0
2001-01-09,47.237,47.908,46.226,46.63,2103353,0
2001-01-10,46.376,47.237,45.302,46.48,2316671,0
2001-01-11,46.327,46.48,44.584,45.965,3546052,0
2001-01-12,46.011,46.011,44.079,44.998,1564088,0
2001-01-16,44.901,47.037,44.383,46.057,3492455,0
2001-01-17,46.327,47.544,46.226,46.987,3398279,0
2001-01-18,47.237,47.341,46.066,46.165,2217405,0
2001-01-19,46.63,46.733,44.584,44.797,2341517,0
2001-01-22,44.797,45.965,44.229,45.707,2146655,0
2001-01-23,45.859,47.138,45.812,46.63,2303890,0
2001-01-24,46.63,46.883,46.226,46.63,1360472,0
2001-01-25,46.836,47.705,45.812,46.011,2228409,0
2001-01-26,45.965,46.836,45.707,46.733,2935206,0
2001-01-29,46.935,47.955,46.327,47.086,2250416,0
2001-01-30,47.037,48.007,46.883,47.955,3400526,0
2001-01-31,47.908,48.465,47.544,48.365,2495321,0
2001-02-01,47.856,48.062,47.544,47.705,2571987,0
2001-02-02,47.755,48.108,47.442,47.594,1484224,0
2001-02-05,47.442,47.652,46.581,47.291,1272092,0
2001-02-06,47.291,47.492,46.581,46.733,1065401,0
2001-02-07,46.782,47.856,46.528,47.755,1692099,0
2001-02-08,48.007,48.16,47.138,47.39,1243696,0
2001-02-09,47.442,47.492,46.581,47.086,1305930,0
2001-02-12,47.086,48.16,46.782,48.16,2069634,0
2001-02-13,48.062,48.567,47.856,48.262,2252425,0
2001-02-14,48.212,48.465,47.594,47.652,1887434,0
2001-02-15,47.755,47.805,46.63,47.138,1754806,0
2001-02-16,46.327,47.908,46.327,47.908,2202618,0
2001-02-20,47.594,47.705,46.275,47.086,2082060,0
2001-02-21,46.63,46.682,45.406,45.609,1750072,0
2001-02-22,45.913,46.066,43.827,44.332,3187328,0
2001-02-23,44.027,44.484,43.621,44.229,2100632,0
2001-02-26,44.459,44.797,43.977,44.536,2405287,0
2001-02-27,44.689,45.302,44.383,44.998,2661550,0
2001-02-28,45.204,45.406,43.774,43.926,1752203,0
2001-03-01,43.827,44.689,43.258,44.584,2343409,0
2001-03-02,44.053,45.457,43.977,44.998,2020885,0
2001-03-05,45.101,45.457,43.774,44.584,1271379,0
2001-03-06,45.101,45.406,44.181,44.332,1658855,0
2001-03-07,44.383,45.302,44.181,45.204,1052861,0
2001-03-08,45.254,45.707,44.584,45.609,1177086,0
2001-03-09,45.406,45.406,44.181,44.636,1608810,0
2001-03-12,44.229,44.283,42.143,42.396,2735020,0
2001-03-13,42.549,44.079,41.939,43.977,2182032,0
2001-03-14,42.853,43.157,41.626,42.244,2005627,0
2001-03-15,42.549,43.365,42.396,43.31,1702628,0
2001-03-16,41.527,43.47,41.424,43.208,3455777,0
2001-03-19,42.8,43.003,41.626,42.701,1892640,0
2001-03-20,42.647,42.8,40.713,40.916,1964693,0
2001-03-21,39.946,39.946,38.669,39.084,5276129,0
2001-03-22,39.025,39.132,37.294,38.518,4413042,0
2001-03-23,38.566,40.819,38.518,40.453,3567702,0
2001-03-26,41.02,41.527,40.563,41.02,1558760,0
2001-03-27,41.02,42.955,40.302,42.701,2762708,0
2001-03-28,41.358,43.63,41.332,43.124,2318327,0
2001-03-29,42.888,42.921,42.099,42.558,1719431,0
2001-03-30,42.808,43.994,42.405,43.79,2874513,0
2001-04-02,43.527,44.813,43.072,43.943,1926122,0
2001-04-03,43.327,43.731,42.202,42.656,1560303,0
2001-04-04,42.455,42.506,40.713,41.433,2025148,0
2001-04-05,42.099,42.152,41.227,41.635,2718458,0
2001-04-06,41.182,42.354,40.048,41.02,3480155,0
2001-04-09,41.197,41.829,41.012,41.456,1471920,0
2001-04-10,41.981,42.455,41.712,42.244,1842829,0
2001-04-11,42.269,43.012,42.075,42.099,3036125,0
2001-04-12,42.066,42.396,41.778,42.236,1380113,0
2001-04-16,41.883,42.785,40.891,41.812,2421496,0
2001-04-17,41.255,41.788,40.748,41.788,3116341,0
2001-04-18,41.907,43.429,41.585,43.057,3417209,0
2001-04-19,43.021,43.835,42.447,43.698,2179431,0
2001-04-20,43.233,43.756,43.182,43.42,2851557,0
2001-04-23,43.191,43.429,42.38,42.413,1544445,0
2001-04-24,42.488,42.87,42.405,42.776,1649389,0
2001-04-25,42.77,42.861,41.788,42.752,1468608,0
2001-04-26,42.752,43.199,42.497,43.003,1884002,0
2001-04-27,43.057,44.213,43.021,44.181,1897607,0
2001-04-30,44.199,44.584,43.673,44.053,2208059,0
2001-05-01,43.63,44.246,43.479,44.162,1540424,0
2001-05-02,44.12,44.341,43.673,44.206,1248074,0
2001-05-03,44.154,44.154,43.25,43.977,1379872,0
2001-05-04,43.581,44.407,43.233,44.349,1669388,0
2001-05-07,44.246,44.416,43.756,43.867,892192,0
2001-05-08,43.934,44.103,43.546,43.96,950517,0
2001-05-09,43.827,44.162,43.63,44.095,1882348,0
2001-05-10,44.332,44.901,44.332,44.854,1830525,0
2001-05-11,44.721,45.109,44.545,44.77,2483132,0
2001-05-14,44.854,45.932,44.711,45.895,2543949,0
2001-05-15,45.886,46.385,45.54,46.275,3147339,0
2001-05-16,46.099,47.805,45.947,47.722,2416763,0
2001-05-17,47.764,48.016,47.148,47.222,2606181,0
2001-05-18,47.014,47.644,47.014,47.35,1907312,0
2001-05-21,47.231,47.485,46.765,47.46,1430394,0
2001-05-22,47.282,48.534,47.237,48.044,1778708,0
2001-05-23,47.983,48.296,47.57,48.212,1312554,0
2001-05-24,48.239,48.49,48,48.143,1117575,0
2001-05-25,48.133,48.278,47.917,48.016,1120059,0
2001-05-29,48.016,48.304,47.873,48.16,1571423,0
2001-05-30,48.093,48.465,47.873,48.016,2073183,0
2001-05-31,48.169,48.321,47.822,48.239,1929436,0
2001-06-01,48.23,48.794,47.73,48.719,2483725,0
2001-06-04,48.811,49.657,48.811,49.639,3750968,0
2001-06-05,49.471,50.071,49.167,49.968,2966676,0
2001-06-06,49.917,49.917,48.762,49.401,1739189,0
2001-06-07,49.362,49.377,48.794,49.346,1025651,0
2001-06-08,49.174,49.208,48.762,49.107,991222,0
2001-06-11,49.09,49.41,48.754,48.836,1570950,0
2001-06-12,48.625,48.923,48.101,48.828,1763679,0
2001-06-13,48.879,49.337,48.601,48.981,1183003,0
2001-06-14,48.634,49.039,48.304,48.674,1399870,0
2001-06-15,48.584,48.888,48.33,48.71,4688002,0
2001-06-18,48.737,49.126,48.347,48.373,1531076,0
2001-06-19,48.567,49.14,48.474,48.7,1708312,0
2001-06-20,48.794,49.825,48.71,49.362,1982792,0
2001-06-21,49.208,51.627,49.174,51.339,6636129,0
2001-06-22,51.186,51.313,50.349,50.782,2661550,0
2001-06-25,50.857,51.142,50.114,50.594,1899383,0
2001-06-26,50.131,51.07,49.968,50.629,1453347,0
2001-06-27,50.848,51.725,50.469,50.552,1899262,0
2001-06-28,50.966,51.295,50.528,50.645,1795271,0
2001-06-29,50.698,50.698,49.327,49.362,3038254,0
2001-07-02,49.529,50.282,49.454,50.273,1787815,0
2001-07-03,50.309,50.602,49.877,50.25,697450,0
2001-07-05,50.107,50.594,49.843,50.316,697805,0
2001-07-06,50.196,50.232,49.243,49.393,1181230,0
2001-07-09,49.463,49.877,48.996,49.606,958327,0
2001-07-10,49.589,49.598,48.625,48.642,1576984,0
2001-07-11,48.592,49.572,48.312,49.005,1765219,0
2001-07-12,49.047,50.434,49.039,50.434,1460683,0
2001-07-13,50.24,51.958,50.24,51.662,2217643,0
2001-07-16,51.662,52.11,49.572,49.666,4003799,0
2001-07-17,49.648,51.627,49.546,51.609,3220221,0
2001-07-18,51.025,51.582,50.62,51.574,1792310,0
2001-07-19,51.685,52.015,50.68,51.574,2019231,0
2001-07-20,51.007,51.533,50.966,51.457,1867674,0
2001-07-23,51.457,52.03,51.271,51.406,1621113,0
2001-07-24,51.4,51.716,50.131,50.257,1979242,0
2001-07-25,50.257,50.587,49.756,50.443,1201104,0
2001-07-26,50.384,51.112,50.232,51.043,944842,0
2001-07-27,50.729,51.186,50.611,51.15,1019730,0
2001-07-30,51.204,51.339,50.349,51.07,706795,0
2001-07-31,51.169,52.563,51,51.805,2922311,0
2001-08-01,51.854,52.48,51.627,51.837,1133785,0
2001-08-02,52.263,52.302,51.685,52.244,957267,0
2001-08-03,52.119,52.159,51.5,52.074,697567,0
2001-08-06,51.949,51.958,51.279,51.431,875393,0
2001-08-07,51.509,52.362,51.255,51.904,1867674,0
2001-08-08,51.692,52.699,51.618,51.752,1333259,0
2001-08-09,51.779,52.335,51.5,51.886,1716708,0
2001-08-10,51.913,52.142,51.5,51.708,1742263,0
2001-08-13,51.671,52.709,51.636,52.555,1595795,0
2001-08-14,52.531,53.224,52.293,52.387,1660867,0
2001-08-15,52.523,53.248,52.523,52.861,1853953,0
2001-08-16,52.782,52.935,52.497,52.91,1584436,0
2001-08-17,52.827,52.861,52.134,52.277,1970016,0
2001-08-20,52.201,52.733,52.119,52.58,827477,0
2001-08-21,52.523,52.683,51.982,52.159,1630812,0
2001-08-22,52.471,52.97,51.931,52.961,1624427,0
2001-08-23,53.014,53.087,51.439,51.679,2285320,0
2001-08-24,51.708,51.861,50.155,50.257,2385408,0
2001-08-27,50.18,50.189,48.246,48.667,3457197,0
2001-08-28,48.71,49.606,48.7,48.754,2406469,0
2001-08-29,48.973,49.107,47.628,47.856,1995217,0
2001-08-30,47.965,48.575,47.553,47.772,2102760,0
2001-08-31,47.636,48.913,47.619,47.926,2099214,0
2001-09-04,48.069,48.339,46.765,47.35,1667610,0
2001-09-05,47.03,47.231,46.082,47.157,2167832,0
2001-09-06,47.043,47.148,45.812,45.972,1767228,0
2001-09-07,45.237,46.259,44.146,45.052,4561290,0
2001-09-10,44.78,45.431,44.138,45.101,2669951,0
2001-09-17,43.31,45.133,42.761,43.977,3962867,0
2001-09-18,43.901,46.235,43.827,45.691,3137519,0
2001-09-19,45.812,46.773,44.229,45.716,3350480,0
2001-09-20,45.293,45.583,44.399,44.593,3755344,0
2001-09-21,41.712,45.659,41.67,44.255,5086593,0
2001-09-24,45.008,46.614,44.989,46.454,3721272,0
2001-09-25,46.733,47.544,46.657,47.244,4015631,0
2001-09-26,47.722,48.963,47.644,48.397,3556581,0
2001-09-27,48.762,49.42,48.667,49.191,3458264,0
2001-09-28,49.369,50.805,49.285,50.716,4027227,0
2001-10-01,50.3,50.934,49.401,50.9,2570569,0
2001-10-02,50.992,51.83,50.46,51.815,2872856,0
2001-10-03,51.474,52.03,50.282,51.339,3990195,0
2001-10-04,51.391,51.692,49.149,49.429,4146368,0
2001-10-05,49.624,49.624,47.3,47.636,3370950,0
2001-10-08,47.272,47.272,44.697,45.025,5445198,0
2001-10-09,45.406,46.393,44.831,46.235,5410649,0
2001-10-10,45.904,47.35,45.618,47.043,2719169,0
2001-10-11,47.069,47.628,46.108,46.318,2320102,0
2001-10-12,46.108,46.116,44.545,45.932,3394967,0
2001-10-15,45.895,46.156,45.061,46.141,2444090,0
2001-10-16,46.572,46.845,44.297,45.302,6139572,0
2001-10-17,45.32,45.457,44.213,44.29,7276196,0
2001-10-18,44.501,45.302,43.968,44.915,2545013,0
2001-10-19,45.204,45.398,44.229,45.133,2592574,0
2001-10-22,44.84,46.747,44.78,46.657,2586305,0
2001-10-23,47.509,47.509,45.989,46.352,3176329,0
2001-10-24,46.64,46.64,45.771,46.385,2219181,0
2001-10-25,46.156,47.094,45.176,46.891,1669033,0
2001-10-26,47.102,48.093,46.403,47.679,2052124,0
2001-10-29,47.334,47.424,46.011,46.673,1665006,0
2001-10-30,46.487,47.215,45.78,46.853,2044194,0
2001-10-31,46.773,47.434,46.429,46.545,1426961,0
2001-11-01,46.294,47.603,45.947,47.578,1990836,0
2001-11-02,47.308,47.661,46.935,47.222,1114501,0
2001-11-05,47.561,49.41,47.434,48.973,2360446,0
2001-11-06,48.728,49.691,48.541,49.657,2011779,0
2001-11-07,49.167,49.783,48.818,48.905,2723073,0
2001-11-08,49.311,50.004,48.905,49.598,3726123,0
2001-11-09,49.259,50.004,49.1,49.673,1506468,0
2001-11-12,49.734,49.987,48.923,49.717,1345446,0
2001-11-13,49.756,50.341,49.522,50.215,1179219,0
2001-11-14,50.061,50.334,49.624,49.968,1409571,0
2001-11-15,49.81,50.654,49.581,49.995,1662049,0
2001-11-16,50.02,50.417,49.039,49.497,1458789,0
2001-11-19,49.801,50.291,49.243,49.497,1971554,0
2001-11-20,49.369,49.673,48.923,49.354,916326,0
2001-11-21,49.319,49.598,48.818,48.973,776483,0
2001-11-23,49.149,49.673,48.99,49.497,637703,0
2001-11-26,49.657,49.995,49.354,49.995,1649269,0
2001-11-27,49.707,49.774,48.973,49.126,1647968,0
2001-11-28,48.871,49.337,48.625,48.938,1444471,0
2001-11-29,49.03,49.801,48.803,49.792,1421994,0
2001-11-30,49.792,49.862,49.401,49.572,2529039,0
2001-12-03,49.319,49.362,48.534,48.888,1810528,0
2001-12-04,49.292,49.765,48.963,49.657,2045382,0
2001-12-05,50.122,50.401,49.843,49.852,3564745,0
2001-12-06,49.801,50.098,49.522,49.657,2163812,0
2001-12-07,49.589,49.707,48.963,49.572,1617562,0
2001-12-10,49.429,49.589,48.947,49.039,1047535,0
2001-12-11,49.337,49.445,48.786,49.126,1376679,0
2001-12-12,49.167,49.497,48.963,49.268,1487654,0
2001-12-13,49.047,49.184,48.339,48.49,1358106,0
2001-12-14,48.373,48.567,48.007,48.304,1709138,0
2001-12-17,48.16,48.888,47.991,48.634,1667729,0
2001-12-18,48.684,49.497,48.356,49.49,1828987,0
2001-12-19,49.401,50.3,49.218,49.852,1782726,0
2001-12-20,49.81,50.874,49.725,50.519,2597544,0
2001-12-21,50.324,51.805,50.257,51.5,5250335,0
2001-12-24,51.431,51.591,51.016,51.142,726910,0
2001-12-26,51.142,51.904,51.07,51.457,1179219,0
2001-12-27,51.574,51.582,50.805,51.142,1021506,0
2001-12-28,51.177,51.382,50.654,51.313,1587040,0
2001-12-31,51.263,51.339,50.782,50.782,1744039,0
2002-01-02,50.637,50.772,49.995,50.772,1643711,0
2002-01-03,50.654,51.248,50.552,50.917,1391469,0
2002-01-04,50.831,51.339,50.698,51.329,1803315,0
2002-01-07,51.169,51.542,51.007,51.364,1126094,0
2002-01-08,51.391,51.391,50.756,51.104,997489,0
2002-01-09,51.112,51.255,50.196,50.493,1928961,0
2002-01-10,50.357,50.671,50.004,50.571,1388629,0
2002-01-11,50.689,50.805,50.053,50.224,1031206,0
2002-01-14,50.224,50.417,49.756,49.774,1508716,0
2002-01-15,50.3,51.4,50.205,51.295,2546551,0
2002-01-16,51.118,51.591,50.571,51.095,1888735,0
2002-01-17,51.212,51.493,51.112,51.447,1333614,0
2002-01-18,50.883,51.999,50.857,51.516,2055202,0
2002-01-22,51.627,51.989,51.483,51.671,1260381,0
2002-01-23,51.6,52.023,51.457,51.716,2103945,0
2002-01-24,51.6,52.879,51.414,52.007,3360774,0
2002-01-25,51.999,52.699,51.77,52.446,1869684,0
2002-01-28,52.539,52.58,51.734,52.092,870777,0
2002-01-29,52.345,52.514,50.349,50.824,2734668,0
2002-01-30,50.831,52.03,49.987,51.965,2798083,0
2002-01-31,51.87,52.378,51.347,52.37,2513422,0
2002-02-01,52.092,52.952,51.999,52.539,2465863,0
2002-02-04,52.523,52.782,51.086,51.347,1908847,0
2002-02-05,51.295,51.762,50.857,51.374,1927066,0
2002-02-06,51.364,51.466,50.443,50.874,1574026,0
2002-02-07,51.08,51.708,50.536,50.637,1823545,0
2002-02-08,50.637,51.542,50.451,51.439,1932158,0
2002-02-11,51.609,51.636,50.966,51.474,2205576,0
2002-02-12,50.891,51.788,50.883,51.645,1612948,0
2002-02-13,51.618,52.31,51.533,52.293,1331720,0
2002-02-14,52.253,52.674,51.904,52.58,1423535,0
2002-02-15,52.572,52.572,51.542,51.999,2839373,0
2002-02-19,51.886,51.958,50.3,50.763,1912636,0
2002-02-20,51.127,51.137,49.945,50.738,2124413,0
2002-02-21,50.883,51.447,50.58,50.645,1830879,0
2002-02-22,50.545,51.086,50.25,50.788,1865074,0
2002-02-25,51.007,52.159,50.857,52.007,1927658,0
2002-02-26,52.182,53.069,52.007,52.463,3248379,0
2002-02-27,52.827,53.402,52.235,52.58,2139912,0
2002-02-28,52.827,53.351,52.657,52.792,2142871,0
2002-03-01,52.782,53.925,52.624,53.84,2172681,0
2002-03-04,53.748,55.007,53.739,54.924,2903382,0
2002-03-05,54.701,56.088,54.676,55.328,3705421,0
2002-03-06,55.388,56.106,55.058,56.014,2874513,0
2002-03-07,55.903,56.367,54.837,55.328,3023466,0
2002-03-08,55.328,55.674,54.788,55.049,2426346,0
2002-03-11,55.016,56.224,54.719,55.954,1903403,0
2002-03-12,55.533,56.319,55.117,56.3,1726526,0
2002-03-13,56.241,56.275,55.725,56.224,1893231,0
2002-03-14,56.088,56.31,55.666,56.275,1768886,0
2002-03-15,56.926,57.706,56.402,57.239,4172869,0
2002-03-18,56.816,57.382,56.807,56.934,2110803,0
2002-03-19,57.154,57.645,57.105,57.456,1743683,0
2002-03-20,57.213,57.492,56.614,57.009,2253494,0
2002-03-21,56.909,56.918,56.063,56.342,2082412,0
2002-03-22,56.325,56.934,55.911,56.35,1263694,0
2002-03-25,56.35,56.42,55.709,55.836,1656250,0
2002-03-26,55.896,56.588,55.718,56.014,2540164,0
2002-03-27,55.87,57.018,55.7,56.553,2679766,0
2002-03-28,55.988,56.866,55.547,56.063,1958539,0
2002-04-01,55.345,55.666,55.093,55.579,2194215,0
2002-04-02,55.543,55.927,55.125,55.674,1773854,0
2002-04-03,55.666,55.734,54.603,54.94,2292651,0
2002-04-04,54.915,55.372,54.709,55.058,2001723,0
2002-04-05,55.543,55.642,55.252,55.455,1317407,0
2002-04-08,54.373,55.751,54.255,55.547,1493812,0
2002-04-09,55.364,56.538,55.294,56.31,2217759,0
2002-04-10,56.333,57.577,56.132,57.501,2635875,0
2002-04-11,57.474,57.617,56.807,57.087,2704379,0
2002-04-12,57.292,57.635,56.9,57.617,2893795,0
2002-04-15,57.736,57.904,56.866,57.034,1640871,0
2002-04-16,57.466,57.534,56.79,57.018,2338319,0
2002-04-17,57.002,57.356,56.18,57.248,2414041,0
2002-04-18,57.239,57.697,56.376,56.96,1876430,0
2002-04-19,57.178,57.231,55.903,56.866,1772317,0
2002-04-22,56.74,57.221,56.453,56.503,1470623,0
2002-04-23,56.588,57.138,56.072,56.325,3636914,0
2002-04-24,56.411,57.372,56.402,56.883,3010809,0
2002-04-25,56.79,57.034,55.962,56.462,3458858,0
2002-04-26,56.503,56.986,56.124,56.149,1471684,0
2002-04-29,56.08,56.538,55.776,56.149,1954517,0
2002-04-30,56.072,57.154,55.827,56.986,2293600,0
2002-05-01,56.748,57.305,56.367,56.993,2083121,0
2002-05-02,57.113,57.474,56.926,57.299,1826619,0
2002-05-03,57.321,57.4,56.655,57.282,2096018,0
2002-05-06,56.986,57.552,56.097,56.205,1523390,0
2002-05-07,56.275,56.79,56.08,56.205,1313028,0
2002-05-08,56.31,56.807,56.259,56.673,1658618,0
2002-05-09,56.621,56.621,55.674,55.683,1403776,0
2002-05-10,56.124,56.124,54.99,55.024,1870754,0
2002-05-13,55.193,55.827,54.981,55.751,1625371,0
2002-05-14,56.411,56.411,55.692,56.325,1582305,0
2002-05-15,56.319,56.748,55.935,56.233,1910033,0
2002-05-16,56.31,56.444,55.962,56.19,1777527,0
2002-05-17,55.997,56.358,55.954,56.014,2305904,0
2002-05-20,55.725,55.878,54.152,54.409,3735233,0
2002-05-21,54.56,55.16,54.465,54.719,2495914,0
2002-05-22,54.709,55.117,54.264,54.964,1708429,0
2002-05-23,55.04,55.345,54.264,54.853,2013199,0
2002-05-24,54.668,55.065,54.431,54.492,1355622,0
2002-05-28,54.516,54.534,53.528,53.901,1595795,0
2002-05-29,53.832,54.247,53.069,53.756,1470267,0
2002-05-30,53.417,54.136,53.308,54.001,3442054,0
2002-05-31,54.01,54.196,53.798,54.145,3445250,0
2002-06-03,54.145,54.296,53.299,53.308,2271238,0
2002-06-04,53.417,53.512,52.489,53.138,3058841,0
2002-06-05,53.299,53.943,53.183,53.756,1665361,0
2002-06-06,53.943,53.959,52.523,52.819,2199661,0
2002-06-07,52.674,53.28,52.455,53.28,2633628,0
2002-06-10,53.376,53.697,53.13,53.327,1617800,0
2002-06-11,53.503,54.179,52.996,53.014,2588670,0
2002-06-12,53.264,53.327,52.555,52.894,2758447,0
2002-06-13,52.59,52.944,52.182,52.362,2442671,0
2002-06-14,52.191,53.256,51.886,52.894,2139320,0
2002-06-17,52.961,54.957,52.91,54.907,2623334,0
2002-06-18,54.837,55.345,54.416,55.227,1988946,0
2002-06-19,54.915,55.033,54.264,54.28,2474144,0
2002-06-20,54.205,54.755,53.901,53.933,2811686,0
2002-06-21,53.256,54.071,53.256,53.892,4025686,0
2002-06-24,53.655,54.001,53.208,53.578,2552109,0
2002-06-25,54.287,54.365,53.528,53.918,2711004,0
2002-06-26,53.069,54.129,52.944,53.731,4042370,0
2002-06-27,53.901,55.185,53.866,55.033,3468556,0
2002-06-28,54.997,56.038,54.981,55.571,4316736,0
2002-07-01,55.633,55.988,55.193,55.488,2565479,0
2002-07-02,55.683,55.92,54.736,5.4898,3897794,0
2002-07-03,54.568,55.117,53.984,54.644,2898411,0
2002-07-05,54.727,56.142,54.409,56.088,1236006,0
2002-07-08,56.021,56.918,55.944,56.773,2835703,0
2002-07-09,56.986,57.146,55.556,55.666,3054226,0
2002-07-10,56.029,56.319,55.278,55.38,3489499,0
2002-07-11,55.193,55.988,54.152,54.603,4342528,0
2002-07-12,5.4898,55.033,52.354,53.054,4423335,0
2002-07-15,52.699,52.699,49.445,52.411,4041303,0
2002-07-16,51.982,53.882,51.861,53.46,4678061,0
2002-07-17,53.636,54.727,53.264,54.409,4094666,0
2002-07-18,54.111,54.313,51.743,51.797,6037115,0
2002-07-19,51.431,51.609,49.987,50.107,7028450,0
2002-07-22,50.155,51.975,49.598,50.763,6618619,0
2002-07-23,50.782,51.112,48.108,48.932,6771833,0
2002-07-24,48.651,52.345,46.073,51.894,7622263,0
2002-07-25,51.692,52.531,49.191,51.779,6048826,0
2002-07-26,51.692,52.463,50.983,52.42,3170056,0
2002-07-29,52.87,54.907,52.717,54.853,4174882,0
2002-07-30,54.617,54.668,53.208,53.832,3926780,0
2002-07-31,53.748,55.141,53.571,55.093,3852364,0
2002-08-01,55.033,55.04,53.13,53.578,3314750,0
2002-08-02,53.775,53.951,51.609,52.446,4009125,0
2002-08-05,52.438,52.446,50.587,50.756,3911398,0
2002-08-06,51.034,53.512,51,52.514,3659397,0
2002-08-07,53.242,53.697,52.463,53.477,2932485,0
2002-08-08,53.528,54.812,53.039,54.736,5930635,0
2002-08-09,54.56,55.141,53.613,54.829,3221166,0
2002-08-12,54.026,54.694,53.434,54.347,2255264,0
2002-08-13,53.968,54.676,52.996,53.112,2677522,0
2002-08-14,53.104,55.185,52.446,55.125,3316288,0
2002-08-16,54.755,56.392,54.746,55.8,4267520,0
2002-08-19,55.742,56.476,55.734,56.469,1820233,0
2002-08-20,56.224,56.259,55.235,55.674,2326257,0
2002-08-21,55.674,56.35,54.981,55.896,2159079,0
2002-08-22,55.903,56.333,55.481,56.251,1466715,0
2002-08-23,55.853,56.029,54.4,54.796,2032958,0
2002-08-26,55.177,56.197,54.94,56.124,2179190,0
2002-08-27,56.197,56.773,55.497,55.896,2497214,0
2002-08-28,55.692,55.853,54.668,55.065,2270766,0
2002-08-29,54.653,56.021,53.781,55.571,3271448,0
2002-08-30,55.624,56.621,55.27,55.878,2244617,0
2002-09-03,55.436,55.445,53.756,53.984,2662852,0
2002-09-04,54.094,54.782,53.361,54.736,2638718,0
2002-09-05,54.594,55.767,53.766,55.734,3771082,0
2002-09-06,55.792,56.529,55.328,55.565,3011164,0
2002-09-09,55.556,56.35,54.94,55.98,2245802,0
2002-09-10,55.86,55.87,54.228,54.773,5079257,0
2002-09-11,54.782,54.99,52.327,52.58,6158619,0
2002-09-12,52.438,52.665,50.95,51.186,6388858,0
2002-09-13,50.942,51.824,50.232,51.6,5498320,0
2002-09-17,52.318,53.175,52.11,52.411,4070055,0
2002-09-18,51.685,52.58,51.287,52.007,3318066,0
2002-09-19,51.662,52.235,50.782,50.857,3327173,0
2002-09-20,51.279,51.609,50.831,51.304,5465548,0
2002-09-23,51.248,51.406,49.968,51.112,3368110,0
2002-09-24,50.484,51.558,49.987,50.122,3269321,0
2002-09-25,50.273,51.904,49.927,51.493,2923137,0
2002-09-26,51.83,52.751,51.645,52.599,2732301,0
2002-09-27,52.362,53.148,51.645,51.846,2927750,0
2002-09-30,51.439,51.87,50.763,51.271,4479773,0
2002-10-01,51.212,53.715,50.992,53.67,4474920,0
2002-10-02,53.369,53.376,51.287,51.662,5710100,0
2002-10-03,51.142,51.313,49.226,49.49,7732644,0
2002-10-04,49.066,49.756,46.715,48.118,8008431,0
2002-10-07,47.451,48.932,46.403,46.773,7213727,0
2002-10-08,47.06,50.164,47.052,48.548,6001617,0
2002-10-09,48.39,48.548,47.263,47.442,4482489,0
2002-10-10,47.367,49.862,47.326,49.393,4166715,0
2002-10-11,49.546,52.217,49.538,51.423,4240899,0
2002-10-14,51.255,52.709,50.848,52.126,2708754,0
2002-10-15,53.442,54.551,53.442,54.416,6456652,0
2002-10-16,53.545,54.423,53.342,53.857,3357817,0
2002-10-17,54.676,55.658,54.365,55.117,3071858,0
2002-10-18,54.773,55.588,54.381,55.033,2502776,0
2002-10-21,54.871,55.472,54.102,55.328,2140741,0
2002-10-22,54.981,54.981,54.111,54.4,2212318,0
2002-10-23,54.322,54.837,53.308,54.685,2523008,0
2002-10-24,54.924,55.252,53.264,53.562,2494612,0
2002-10-25,53.384,55.218,52.944,55.024,1925886,0
2002-10-28,55.261,55.42,53.571,53.968,2483725,0
2002-10-29,53.798,53.951,52.429,53.13,2642028,0
2002-10-30,53.096,54.094,53.096,53.781,1654711,0
2002-10-31,53.781,54.507,52.827,53.165,2611506,0
2002-11-01,53.148,54.924,52.497,54.907,2432261,0
2002-11-04,55.261,55.472,53.148,53.248,3082977,0
2002-11-05,53.156,54.214,53.087,53.968,2560746,0
2002-11-06,54.594,54.644,52.335,53.087,2898883,0
2002-11-07,52.782,52.827,51.329,51.708,3126282,0
2002-11-08,51.743,51.83,50.053,50.738,4748815,0
2002-11-11,50.788,51.279,50.155,50.291,1828634,0
2002-11-12,50.58,51.474,50.484,50.917,1739308,0
2002-11-13,50.824,52.1,50.004,51.159,3352965,0
2002-11-14,51.6,52.463,51.6,52.354,1931919,0
2002-11-15,48.062,49.598,46.385,48.077,23137002,0
2002-11-18,48.321,48.879,47.408,47.492,4500831,0
2002-11-19,47.46,48.803,47.367,48.118,4315082,0
2002-11-20,48.124,48.609,47.805,48.269,3589946,0
2002-11-21,48.365,49.191,48.365,48.691,3243408,0
2002-11-22,48.7,48.771,47.822,47.83,3087354,0
2002-11-25,47.892,48.584,47.669,48.339,2239649,0
2002-11-26,47.788,48,47.138,47.138,2179431,0
2002-11-27,47.35,47.974,47.35,47.553,2478403,0
2002-11-29,47.705,47.797,46.521,46.891,1335391,0
2002-12-02,48.43,48.932,47.974,48.39,3379113,0
2002-12-03,48.143,48.143,47.308,47.308,2721297,0
2002-12-04,47.175,49.022,47.112,48.482,2594230,0
2002-12-05,48.525,49.1,47.669,48.007,1855726,0
2002-12-06,47.652,49.158,47.518,48.803,2226518,0
2002-12-09,48.719,48.818,47.797,47.892,2069520,0
2002-12-10,48.239,49.995,48.23,49.987,3887498,0
2002-12-11,50.079,51.356,50.013,50.611,4504025,0
2002-12-12,51.08,51.204,49.885,49.987,2366242,0
2002-12-13,49.7,50.155,49.243,49.908,1864008,0
2002-12-16,49.734,50.602,49.666,50.122,2983358,0
2002-12-17,49.862,49.968,49.199,49.562,3241160,0
2002-12-18,49.49,49.554,48.269,48.897,3092796,0
2002-12-19,48.567,49.648,48.312,48.7,2784477,0
2002-12-20,48.786,49.369,47.805,48.836,4183519,0
2002-12-23,48.754,49.454,48.356,49.393,1947181,0
2002-12-24,49.319,49.554,49.14,49.346,725493,0
2002-12-26,49.319,50.291,49.319,49.742,1249257,0
2002-12-27,49.598,49.978,49.134,49.14,1318709,0
2002-12-30,49.251,49.631,48.811,49.42,1618511,0
2002-12-31,49.42,49.589,48.557,49.243,1594017,0
2003-01-02,49.385,50.848,49.369,50.839,2495558,0
2003-01-03,50.698,50.848,50.602,50.611,1613422,0
2003-01-06,50.594,52.015,50.501,51.894,2304243,0
2003-01-07,51.716,52.1,51.304,51.321,2003263,0
2003-01-08,51.447,51.743,50.815,51.196,1955817,0
2003-01-09,51.295,52.217,51.287,51.965,1770304,0
2003-01-10,51.55,52.074,51.007,51.15,2037098,0
2003-01-13,51.356,52.27,51.222,51.374,1951439,0
2003-01-14,50.959,52.092,50.934,51.982,1376679,0
2003-01-15,49.49,50.25,48.99,49.968,6772068,0
2003-01-16,49.707,50.013,48.457,48.659,4556555,0
2003-01-17,48.609,49.126,48.196,48.913,2100396,0
2003-01-21,48.779,49.116,47.983,48.016,2183214,0
2003-01-22,47.797,47.933,47.052,47.509,3394967,0
2003-01-23,47.73,48,47.231,47.619,2517678,0
2003-01-24,47.477,47.57,46.59,46.69,2310517,0
2003-01-27,46.504,47.477,45.667,45.852,2860904,0
2003-01-28,46.073,46.733,45.771,46.487,2408716,0
2003-01-29,46.471,46.69,45.262,46.091,2205576,0
2003-01-30,46.156,46.446,45.287,45.287,2821272,0
2003-01-31,44.78,45.707,44.689,44.864,4953611,0
2003-02-03,44.61,44.78,43.41,43.909,8168626,0
2003-02-04,43.69,44.274,43.241,44.095,4488527,0
2003-02-05,44.12,44.567,43.494,43.8,2974128,0
2003-02-06,43.681,44.697,43.656,44.374,2859010,0
2003-02-07,44.399,44.848,43.858,44.238,2423976,0
2003-02-10,44.246,44.653,43.867,44.518,2090931,0
2003-02-11,44.662,44.873,43.985,44.154,2333708,0
2003-02-12,44.011,44.475,43.808,43.985,2056502,0
2003-02-13,43.85,44.426,43.47,44.221,1824963,0
2003-02-14,44.036,45.142,43.901,44.939,1872170,0
2003-02-18,45.228,45.49,45.061,45.176,1666899,0
2003-02-19,45.068,45.221,44.628,45.044,1354319,0
2003-02-20,45.168,45.413,44.68,44.908,1537110,0
2003-02-21,45.293,46.073,44.653,45.859,2671134,0
2003-02-24,45.583,45.683,45.109,45.133,2172092,0
2003-02-25,44.908,45.16,44.246,45.016,2139556,0
2003-02-26,44.975,44.989,44.07,44.19,1748299,0
2003-02-27,44.493,44.981,44.062,44.901,4340281,0
2003-02-28,44.901,45.221,44.433,44.662,4106023,0
2003-03-03,44.908,45.388,44.274,44.501,2143817,0
2003-03-04,44.442,44.721,44.246,44.484,2102053,0
2003-03-05,44.246,44.697,43.874,44.181,3785044,0
2003-03-06,44.019,44.103,42.761,42.843,3266360,0
2003-03-07,42.346,43.817,42.337,43.707,4507810,0
2003-03-10,43.318,43.429,42.455,42.639,2176118,0
2003-03-11,42.464,43.15,42.388,42.647,3043343,0
2003-03-12,42.091,42.125,39.566,40.9,8968296,0
2003-03-13,41.075,42.051,41.004,41.883,4129330,0
2003-03-14,42.082,42.6,41.492,42.202,3439688,0
2003-03-17,41.964,43.487,41.865,43.393,3708378,0
2003-03-18,43.563,43.934,43.072,43.648,2797132,0
2003-03-19,43.519,44.948,43.365,44.901,3635496,0
2003-03-20,44.671,44.882,43.844,44.61,3844670,0
2003-03-21,45.133,45.939,44.181,45.691,3163903,0
2003-03-24,44.721,45.221,43.673,43.681,3071738,0
2003-03-25,44.004,44.315,43.519,44.229,3350009,0
2003-03-26,43.74,44.103,43.42,43.563,2294782,0
2003-03-27,43.402,46.066,43.182,44.854,7532344,0
2003-03-28,44.323,44.653,43.327,43.494,4376839,0
2003-03-31,43.106,43.116,42.346,42.455,3788356,0
2003-04-01,42.616,42.684,41.721,42.188,4619852,0
2003-04-02,42.472,43.03,42.202,42.549,3458264,0
2003-04-03,42.54,42.656,41.456,41.456,3034868,0
2003-04-04,41.67,42.091,41.483,41.956,2511261,0
2003-04-07,42.896,43.276,41.449,41.754,2735345,0
2003-04-08,41.567,41.865,41.217,41.424,3552208,0
2003-04-09,41.788,41.821,40.358,40.393,3976489,0
2003-04-10,40.773,41.399,40.648,41.084,3555869,0
2003-04-11,41.552,41.92,41.051,41.139,2546057,0
2003-04-14,41.433,42.26,41.121,42.21,2919774,0
2003-04-15,41.544,42.354,41.043,42.253,5108921,0
2003-04-16,42.082,42.269,41.146,41.203,2949002,0
2003-04-17,41.164,41.964,40.849,41.788,3334611,0
2003-04-21,42.075,42.253,41.492,41.6,2226766,0
2003-04-22,41.415,41.626,40.833,41.626,3406332,0
2003-04-23,41.307,41.544,40.995,41.217,3274161,0
2003-04-24,41.075,41.255,39.93,40.341,3339176,0
2003-04-25,40.429,41.324,40.42,41.139,3929247,0
2003-04-28,41.121,42.322,41.068,42.051,3082916,0
2003-04-29,42.008,42.455,41.164,41.907,4261904,0
2003-04-30,41.721,42.125,41.466,41.6,2566678,0
2003-05-01,41.415,41.6,40.573,41.197,3064322,0
2003-05-02,41.034,42.947,41.026,42.718,3063097,0
2003-05-05,42.843,42.921,42.16,42.285,2852840,0
2003-05-06,42.701,43.901,42.431,43.681,4042939,0
2003-05-07,43.141,43.487,42.8,43.157,2894851,0
2003-05-08,42.853,43.208,42.26,42.853,3085374,0
2003-05-09,42.843,43.374,42.472,43.003,1686029,0
2003-05-12,43.106,43.429,42.684,43.318,3288884,0
2003-05-13,43.233,43.85,43.064,43.527,2385227,0
2003-05-14,43.393,43.707,43.106,43.621,2829805,0
2003-05-15,43.621,43.985,43.554,43.781,3258760,0
2003-05-16,43.901,45.061,43.883,44.349,3674040,0
2003-05-19,44.332,44.602,43.808,43.951,2360682,0
2003-05-20,43.867,44.357,43.808,44.027,2911834,0
2003-05-21,43.874,44.357,43.774,44.146,1942272,0
2003-05-22,44.213,44.366,43.318,43.47,2729086,0
2003-05-23,43.511,44.283,43.267,44.036,2737302,0
2003-05-27,43.951,45.574,43.656,45.448,3037533,0
2003-05-28,45.328,46.739,44.892,46.725,5161794,0
2003-05-29,46.725,47.308,46.699,47.231,6045059,0
2003-05-30,47.341,48.737,47.237,48.516,3858250,0
2003-06-02,48.871,48.905,47.797,48.525,4076714,0
2003-06-03,48.534,49.302,48.262,48.879,3548832,0
2003-06-04,48.853,50.028,48.728,49.835,2739181,0
2003-06-05,49.497,50.25,49.481,50.004,2960220,0
2003-06-06,50.098,50.417,48.691,49.075,6277666,0
2003-06-09,48.871,49.311,48.474,49.174,3654821,0
2003-06-10,49.546,49.734,48.923,49.346,2705904,0
2003-06-11,49.285,50.291,48.938,50.291,3474712,0
2003-06-12,50.366,50.493,49.725,50.098,2497020,0
2003-06-13,50.215,50.629,49.134,49.49,2227965,0
2003-06-16,49.657,50.716,49.562,50.706,2274352,0
2003-06-17,50.706,51.127,49.885,50.865,2858000,0
2003-06-18,50.797,51.112,50.172,50.839,2379807,0
2003-06-19,50.763,51.112,49.917,49.927,3299021,0
2003-06-20,50.501,50.587,49.615,50.349,3248708,0
2003-06-23,49.852,50.131,49.471,49.862,2763724,0
2003-06-24,49.87,50.257,49.529,49.681,2292876,0
2003-06-25,49.41,50.477,49.075,49.126,2572219,0
2003-06-26,48.811,49.825,48.634,49.346,1774979,0
2003-06-27,49.311,49.463,48.938,49.022,1844908,0
2003-06-30,49.022,49.445,48.397,48.534,1917750,0
2003-07-01,48.43,49.126,47.291,48.871,2549340,0
2003-07-02,48.862,49.184,48.448,48.786,2251783,0
2003-07-03,48.659,49.481,48.405,49.393,1331837,0
2003-07-07,49.039,50.02,48.99,49.624,1857800,0
2003-07-08,48.981,49.606,48.853,49.09,2134016,0
2003-07-09,48.923,49.047,48.152,48.196,2871405,0
2003-07-10,47.926,48.39,47.424,48,2469101,0
2003-07-11,48.253,48.43,47.603,47.805,1729162,0
2003-07-14,48.339,49.657,48.179,48.719,3006855,0
2003-07-15,48.601,49.691,48.601,49.056,2905400,0
2003-07-16,48.811,48.938,47.166,47.536,3220179,0
2003-07-17,47.3,47.46,46.657,46.707,2989832,0
2003-07-18,47.244,47.341,46.59,47.231,1532069,0
2003-07-21,47.166,47.244,46.116,46.2,1817404,0
2003-07-22,46.318,47.644,46.318,46.987,2251153,0
2003-07-23,46.868,47.375,46.699,47.207,1261771,0
2003-07-24,47.628,47.926,46.42,46.48,2563683,0
2003-07-25,46.454,47.892,46.446,47.755,2000067,0
2003-07-28,47.35,47.468,46.657,47.166,1381932,0
2003-07-29,47.341,47.553,46.563,46.682,1940648,0
2003-07-30,47.157,47.317,46.376,46.69,1860632,0
2003-07-31,46.868,47.652,46.429,46.496,2173096,0
2003-08-01,46.251,46.496,45.516,45.812,2088425,0
2003-08-04,45.895,45.895,44.584,45.609,2413966,0
2003-08-05,45.802,45.859,44.442,44.602,2760926,0
2003-08-06,44.602,45.516,44.374,44.854,2352435,0
2003-08-07,44.854,45.659,44.567,45.531,1990183,0
2003-08-08,45.556,45.82,45.388,45.734,1322067,0
2003-08-11,45.852,46.011,44.593,44.831,1971976,0
2003-08-12,44.831,46.048,44.831,45.972,2260319,0
2003-08-13,46.073,46.563,46.011,46.487,2372484,0
2003-08-14,46.403,47.291,46.066,47.282,2232791,0
2003-08-15,47.237,47.334,46.285,47.317,922741,0
2003-08-18,47.367,47.805,47.334,47.468,1489069,0
2003-08-19,47.613,47.797,47.282,47.739,1472093,0
2003-08-20,47.764,48.286,47.477,47.822,1501756,0
2003-08-21,47.764,49.14,47.696,48.659,3033235,0
2003-08-22,48.39,48.996,47.747,48.212,3517137,0
2003-08-25,48.093,48.843,47.965,48.771,2715935,0
2003-08-26,48.794,49.445,48.422,49.445,2363143,0
2003-08-27,49.234,49.251,48.905,49.134,1609139,0
2003-08-28,48.746,49.401,48.684,49.327,1309570,0
2003-08-29,49.084,49.673,48.913,49.529,1127439,0
2003-09-02,49.429,50.24,49.084,50.061,2087110,0
2003-09-03,49.783,49.917,49.454,49.725,1633404,0
2003-09-04,49.648,49.968,49.454,49.639,1579659,0
2003-09-05,49.438,49.801,49.199,49.471,1947832,0
2003-09-08,49.277,50.028,49.277,49.463,2123753,0
2003-09-09,49.134,49.725,48.853,49.725,3112103,0
2003-09-10,49.022,49.41,48.956,49.226,5095630,0
2003-09-11,49.234,49.783,49.191,49.624,2583784,0
2003-09-12,49.734,49.87,49.158,49.756,2173436,0
2003-09-15,49.87,49.995,48.853,49.234,2475595,0
2003-09-16,49.066,49.41,48.897,49.234,2578663,0
2003-09-17,49.234,49.337,48.609,48.625,2953186,0
2003-09-18,48.642,49.362,48.609,49.126,2599346,0
2003-09-19,48.913,49.666,48.913,49.319,3047097,0
2003-09-22,49.066,49.184,48.71,48.843,2229975,0
2003-09-23,48.728,49.1,48.584,48.737,2150664,0
2003-09-24,48.684,48.71,47.788,47.813,2661809,0
2003-09-25,47.83,48.365,47.501,47.892,2760347,0
2003-09-26,47.644,48.422,47.586,47.788,1901184,0
2003-09-29,47.788,47.955,47.553,47.865,1898668,0
2003-09-30,47.669,47.926,46.707,46.944,2843504,0
2003-10-01,47.037,48.853,46.883,48.575,3154411,0
2003-10-02,48.853,48.853,47.797,48.498,1641158,0
2003-10-03,48.923,49.87,48.905,49.259,2428617,0
2003-10-06,49.191,49.87,48.853,49.562,1327187,0
2003-10-07,49.606,49.968,49.107,49.963,1911173,0
2003-10-08,49.968,50.071,49.184,49.471,1479178,0
2003-10-09,49.927,50.594,49.657,49.987,2176330,0
2003-10-10,49.987,50.257,49.742,50.037,1502086,0
2003-10-13,50.189,50.723,50.037,50.716,1680891,0
2003-10-14,49.546,49.954,48.278,49.243,7400472,0
2003-10-15,49.49,49.49,48.124,48.204,4179758,0
2003-10-16,48.187,48.43,47.714,48.062,2639249,0
2003-10-17,48,48.108,47.231,47.375,2868612,0
2003-10-20,47.408,47.509,47.052,47.424,1662689,0
2003-10-21,47.544,47.83,47.341,47.408,1317226,0
2003-10-22,47.207,47.383,46.899,47.222,1314195,0
2003-10-23,47.244,47.755,47.215,47.661,1176884,0
2003-10-24,47.578,47.974,47.244,47.942,1423671,0
2003-10-27,47.942,48.684,47.942,48.457,2548147,0
2003-10-28,48.33,48.905,48.035,48.71,2055800,0
2003-10-29,48.674,48.794,48.179,48.33,2602903,0
2003-10-30,48.786,48.996,48.339,48.963,1560964,0
2003-10-31,48.963,49.481,48.818,49.167,1858293,0
2003-11-03,48.897,49.445,48.818,49.243,1394038,0
2003-11-04,48.981,49.862,48.674,49.631,2123768,0
2003-11-05,49.598,49.657,49.302,49.377,2177519,0
2003-11-06,49.429,49.877,48.99,49.765,1775536,0
2003-11-07,49.615,50.013,49.454,49.581,2384287,0
2003-11-10,49.529,49.978,49.362,49.554,1364892,0
2003-11-11,49.481,49.648,48.897,49.005,1428970,0
2003-11-12,49.259,49.259,48.897,49.075,1945175,0
2003-11-13,48.932,49.445,48.737,49.09,1569795,0
2003-11-14,49.084,49.554,48.938,49.075,1483043,0
2003-11-17,48.811,49.234,48.811,49.039,1757049,0
2003-11-18,49.013,49.277,48.23,48.373,1875391,0
2003-11-19,48.23,48.746,48.179,48.575,1242782,0
2003-11-20,48.382,49.075,48.108,48.534,1382590,0
2003-11-21,48.567,49.013,48.221,48.625,1067114,0
2003-11-24,48.625,49.529,48.625,49.377,993787,0
2003-11-25,49.481,49.774,48.853,49.554,1388453,0
2003-11-26,49.765,49.936,49.522,49.862,1295349,0
2003-11-28,49.75,49.783,49.005,49.134,885541,0
2003-12-01,49.191,49.454,48.963,49.454,1205623,0
2003-12-02,49.7,49.734,49.005,49.438,1249251,0
2003-12-03,49.522,50.309,49.42,49.454,2278053,0
2003-12-04,49.401,49.945,49.022,49.506,1089974,0
2003-12-05,49.506,49.506,48.39,48.779,1848218,0
2003-12-08,48.534,49.401,48.347,49.199,1435186,0
2003-12-09,49.191,49.877,49.022,49.529,2281296,0
2003-12-10,49.742,49.742,48.642,49.42,1609226,0
2003-12-11,49.1,49.945,49.1,49.615,1576103,0
2003-12-12,49.707,49.87,49.134,49.783,980895,0
2003-12-15,49.968,50.375,48.422,48.642,1718248,0
2003-12-16,48.465,48.836,48.356,48.439,1431336,0
2003-12-17,48.575,48.642,48.025,48.321,1474202,0
2003-12-18,48.609,48.913,48.035,48.905,1677678,0
2003-12-19,48.853,49.218,48.516,49.022,2576530,0
2003-12-22,49.066,49.208,48.803,49.208,1125557,0
2003-12-23,49.218,49.362,48.963,49.319,1199057,0
2003-12-24,49.319,49.319,48.779,49.022,787376,0
2003-12-26,49.107,49.319,49.022,49.184,458578,0
2003-12-29,49.149,49.562,49.005,49.562,1240460,0
2003-12-30,49.49,49.756,49.362,49.725,1173653,0
2003-12-31,49.639,49.995,49.377,49.954,1483232,0
2004-01-02,49.774,50.146,49.107,49.429,2014805,0
2004-01-05,49.471,50.469,49.429,50.469,2632228,0
2004-01-06,50.357,50.716,49.917,50.629,1932350,0
2004-01-07,50.417,50.716,49.927,50.58,2129306,0
2004-01-08,50.706,50.716,49.968,50.282,2072484,0
2004-01-09,50.25,50.629,49.936,50.18,1864771,0
2004-01-12,50.122,50.561,49.927,50.427,1503184,0
2004-01-13,50.224,50.602,49.615,50.196,1702651,0
2004-01-14,50.037,50.291,49.268,49.346,2904203,0
2004-01-15,49.41,49.648,48.347,48.99,4654776,0
2004-01-16,49.134,49.14,47.926,48.133,4158342,0
2004-01-20,48.16,48.365,47.696,47.991,2550055,0
2004-01-21,48.16,48.457,47.926,48.23,2715219,0
2004-01-22,48.044,48.754,47.965,48.592,4043792,0
2004-01-23,48.347,48.938,48.286,48.684,2559631,0
2004-01-26,48.691,49.243,48.634,49.234,3554261,0
2004-01-27,49.234,49.377,48.905,49.126,2674297,0
2004-01-28,49.243,49.725,48.382,48.439,3182021,0
2004-01-29,48.534,49.393,48.525,49.107,3653203,0
2004-01-30,49.066,49.243,48.625,48.803,3099054,0
2004-02-02,48.516,49.429,48.516,49.149,3385296,0
2004-02-03,48.794,49.42,48.642,49.292,2355180,0
2004-02-04,49.14,49.615,48.932,49.438,2119449,0
2004-02-05,49.337,49.49,49.022,49.429,2848726,0
2004-02-06,49.445,49.673,49.311,49.506,3186641,0
2004-02-09,49.174,49.362,48.659,48.728,1644755,0
2004-02-10,48.567,49.066,48.557,49.013,1943471,0
2004-02-11,48.871,49.259,48.347,49.022,2726342,0
2004-02-12,48.923,49.149,48.71,48.871,865756,0
2004-02-13,48.973,49.243,48.498,48.836,1121298,0
2004-02-17,48.981,49.87,48.7,49.369,1611158,0
2004-02-18,49.49,49.562,48.7,49.013,951624,0
2004-02-19,49.226,49.506,48.625,48.811,1622424,0
2004-02-20,48.474,49.199,48.296,48.439,1694615,0
2004-02-23,48.534,48.828,48.269,48.405,1656941,0
2004-02-24,48.498,48.762,47.883,48.204,1770893,0
2004-02-25,48.179,48.541,47.408,47.917,2050610,0
2004-02-26,47.586,47.983,47.367,47.679,2097567,0
2004-02-27,47.755,48.069,47.207,47.35,2909213,0
2004-03-01,47.57,47.755,46.996,47.263,2562861,0
2004-03-02,47.544,47.619,47.12,47.207,1886010,0
2004-03-03,47.19,47.974,47.12,47.714,2168176,0
2004-03-04,47.669,47.948,47.451,47.908,1746188,0
2004-03-05,47.848,48.625,47.705,48.025,2671595,0
2004-03-08,47.991,48.007,47.175,47.198,1817845,0
2004-03-09,47.129,47.492,46.853,47.166,1844731,0
2004-03-10,47.138,47.166,46.385,46.545,2581882,0
2004-03-11,46.376,47.043,46.141,46.309,3950060,0
2004-03-12,46.403,47.102,46.226,46.733,2190525,0
2004-03-15,46.446,46.536,45.025,45.859,2450821,0
2004-03-16,46.944,47.181,46.275,46.827,2758880,0
2004-03-17,46.987,48,46.673,47.661,2615973,0
2004-03-18,47.434,48.007,47.375,47.755,2404408,0
2004-03-19,47.892,48.016,47.023,47.12,3152531,0
2004-03-22,47.628,47.696,46.614,47.272,2560760,0
2004-03-23,47.688,47.714,47.12,47.207,2162551,0
2004-03-24,47.014,47.619,46.996,47.207,2563676,0
2004-03-25,47.244,47.747,47.052,47.46,1740318,0
2004-03-26,47.375,47.408,46.836,46.987,1676544,0
2004-03-29,46.925,47.157,46.563,46.827,1542334,0
2004-03-30,46.536,46.699,46.301,46.665,2487980,0
2004-03-31,46.792,46.891,46.521,46.801,2006422,0
2004-04-01,46.707,46.827,46.438,46.63,1929413,0
2004-04-02,46.917,46.951,45.618,46.066,2049175,0
2004-04-05,46.082,46.082,45.431,45.752,2729030,0
2004-04-06,45.439,46.235,45.439,46.134,1505562,0
2004-04-07,46.528,47.069,46.359,46.899,4443284,0
2004-04-08,47.078,47.628,46.773,47.594,2892647,0
2004-04-12,47.619,48.133,47.594,48.101,2116285,0
2004-04-13,48.062,48.179,46.2,46.504,2927290,0
2004-04-14,46.385,46.411,44.989,45.947,3412173,0
2004-04-15,45.836,45.904,44.728,45.195,3683760,0
2004-04-16,45.531,46.536,45.466,46.226,3598808,0
2004-04-19,46.116,46.235,45.844,45.98,1615896,0
2004-04-20,46.174,46.487,45.895,45.913,2260097,0
2004-04-21,45.913,46.487,45.667,46.251,3368089,0
2004-04-22,46.048,47.166,45.922,46.614,2311471,0
2004-04-23,46.512,46.908,46.066,46.63,1447421,0
2004-04-26,46.563,46.883,46.368,46.487,1467384,0
2004-04-27,46.845,46.875,46.259,46.438,1586202,0
2004-04-28,46.124,46.48,45.726,45.802,1274455,0
2004-04-29,45.852,46.335,45.338,45.609,1459375,0
2004-04-30,45.609,46.174,45.254,45.406,1942087,0
2004-05-03,45.363,45.431,44.813,45.221,2174336,0
2004-05-04,45.176,45.869,45.016,45.221,1646604,0
2004-05-05,45.904,46.082,45.302,45.448,1867688,0
2004-05-06,45.32,45.431,44.755,44.848,1461550,0
2004-05-07,44.536,44.737,43.447,43.563,3390784,0
2004-05-10,43.374,44.61,43.25,43.527,3905628,0
2004-05-11,43.63,44.162,43.537,43.731,2904636,0
2004-05-12,43.285,44.728,43.215,44.593,2627620,0
2004-05-13,44.518,45.413,44.383,45.133,3485815,0
2004-05-14,44.966,45.372,44.864,44.892,2411020,0
2004-05-17,44.636,44.822,44.527,44.653,2233241,0
2004-05-18,44.797,44.901,44.567,44.697,1997056,0
2004-05-19,44.975,45.213,44.662,44.704,2207002,0
2004-05-20,44.704,44.746,44.162,44.475,1688011,0
2004-05-21,44.61,45.221,44.545,45.133,2500163,0
2004-05-24,45.278,45.431,45.085,45.32,1434658,0
2004-05-25,45.347,46.003,45.142,45.771,1688584,0
2004-05-26,45.877,46.403,45.707,46.165,2048779,0
2004-05-27,46.471,46.487,46.082,46.42,1853778,0
2004-05-28,46.504,46.504,45.699,45.886,1332595,0
2004-06-01,45.675,45.989,45.601,45.626,2738504,0
2004-06-02,45.691,45.932,45.531,45.667,1993931,0
2004-06-03,45.618,45.972,45.54,45.609,1575088,0
2004-06-04,45.683,46.352,45.683,45.852,1618997,0
2004-06-07,46.165,46.845,46.091,46.69,2142700,0
2004-06-08,46.69,46.69,46.235,46.504,1300906,0
2004-06-09,46.657,47.501,46.621,46.925,2255430,0
2004-06-10,46.868,47.037,46.733,46.925,919621,0
2004-06-14,46.649,46.818,45.972,45.997,1499126,0
2004-06-15,46.345,46.699,46.149,46.259,2388621,0
2004-06-16,46.141,46.59,45.989,46.108,1470906,0
2004-06-17,45.965,46.066,45.618,45.699,1185926,0
2004-06-18,45.667,46.02,45.481,45.812,4128966,0
2004-06-21,45.771,45.965,45.406,45.421,1531720,0
2004-06-22,45.474,45.659,45.061,45.221,1999810,0
2004-06-23,45.204,45.398,45.025,45.355,3060381,0
2004-06-24,45.388,45.564,45.246,45.246,1778576,0
2004-06-25,45.506,45.707,45.124,45.269,4084338,0
2004-06-28,45.431,45.667,45.328,45.413,2500210,0
2004-06-29,45.293,45.481,45.15,45.355,2117235,0
2004-06-30,45.466,45.877,45.302,45.457,2612488,0
2004-07-01,45.601,45.601,44.704,44.822,1791472,0
2004-07-02,44.721,45.254,44.653,45.109,1253779,0
2004-07-06,44.84,45.008,44.45,44.728,1614624,0
2004-07-07,44.84,44.882,44.584,44.761,1662826,0
2004-07-08,44.671,44.998,44.442,44.761,1740372,0
2004-07-09,44.77,44.806,44.374,44.383,1796925,0
2004-07-12,44.527,45.15,44.45,44.989,2644059,0
2004-07-13,45.094,45.213,44.84,45.085,1974872,0
2004-07-14,44.948,45.699,44.948,45.626,3062372,0
2004-07-15,44.806,45.221,42.684,42.684,9751397,0
2004-07-16,43.098,43.267,42.236,42.413,5379730,0
2004-07-19,42.514,42.836,42.21,42.701,2662224,0
2004-07-20,42.616,43.191,42.455,42.861,1689172,0
2004-07-21,42.853,43.276,42.77,42.785,2612252,0
2004-07-22,42.928,43.021,42.523,42.817,1737740,0
2004-07-23,42.808,42.843,42.082,42.26,1272535,0
2004-07-26,42.303,42.346,41.796,42.143,1736416,0
2004-07-27,42.133,42.488,41.837,42.455,2118575,0
2004-07-28,42.16,42.531,41.92,42.143,2181552,0
2004-07-29,42.285,42.388,41.92,42.179,1466570,0
2004-07-30,42.107,42.26,41.644,41.721,1506778,0
2004-08-02,40.819,41.585,40.697,41.552,4452725,0
2004-08-03,41.298,41.441,40.731,41.255,2833488,0
2004-08-04,41.084,41.255,40.605,41.13,2681668,0
2004-08-05,41.102,41.155,40.713,40.865,1574033,0
2004-08-06,40.748,40.986,40.249,40.453,1732888,0
2004-08-09,40.587,40.639,39.994,40.097,1536143,0
2004-08-10,40.063,40.333,39.877,40.275,1694346,0
2004-08-11,40.003,40.665,39.986,40.545,1564443,0
2004-08-12,40.367,40.639,40.04,40.055,1126208,0
2004-08-13,40.216,40.293,39.38,39.609,1790895,0
2004-08-16,39.455,40.731,39.414,40.358,2683399,0
2004-08-17,40.349,40.856,40.249,40.672,1540226,0
2004-08-18,40.656,41.559,40.462,41.559,1932730,0
2004-08-19,41.332,41.754,41.282,41.721,2495657,0
2004-08-20,41.821,42.244,41.67,42.152,1857713,0
2004-08-23,42.194,42.253,41.875,42.043,1452135,0
2004-08-24,42.16,42.26,41.837,42.152,1517216,0
2004-08-25,42.26,42.692,41.948,42.549,1937015,0
2004-08-26,42.54,42.888,42.514,42.727,1437125,0
2004-08-27,42.727,42.928,42.455,42.625,1156089,0
2004-08-30,42.514,42.776,42.219,42.227,1084903,0
2004-08-31,42.26,42.354,41.883,42.099,1812491,0
2004-09-01,41.576,41.585,41.068,41.307,2953786,0
2004-09-02,41.517,41.626,40.891,41.483,1881938,0
2004-09-03,41.415,42.051,41.381,41.999,1680944,0
2004-09-07,42.035,42.346,41.6,41.695,1884658,0
2004-09-08,41.626,41.762,40.827,40.827,2131288,0
2004-09-09,40.827,40.986,40.358,40.503,2638464,0
2004-09-10,41.365,41.365,40.613,40.995,2576375,0
2004-09-13,41.155,41.182,40.731,40.995,2660313,0
2004-09-14,40.95,41.544,40.809,41.291,2597033,0
2004-09-15,41.291,41.812,41.093,41.35,2641531,0
2004-09-16,41.6,42.322,41.6,42.26,2617080,0
2004-09-17,42.33,42.472,41.796,42.026,3182355,0
2004-09-20,42.219,42.219,41.307,41.408,2755416,0
2004-09-21,41.365,41.492,40.96,41.068,3826779,0
2004-09-22,40.809,42.075,40.783,41.738,4069303,0
2004-09-23,41.738,41.856,41.191,41.217,2401424,0
2004-09-24,41.139,42.043,41.112,41.695,2338986,0
2004-09-27,41.609,41.92,41.315,41.466,2436807,0
2004-09-28,41.492,41.687,41.227,41.424,1812387,0
2004-09-29,41.291,41.92,40.995,41.92,1767553,0
2004-09-30,41.981,41.981,41.332,41.6,2747853,0
2004-10-01,41.738,42.21,41.576,42.116,1814785,0
2004-10-04,42.133,42.372,41.754,42.322,2131325,0
2004-10-05,42.043,42.219,41.837,41.856,1561163,0
2004-10-06,41.856,42.38,41.796,42.372,1994872,0
2004-10-07,42.372,42.558,42.043,42.337,1907984,0
2004-10-08,42.16,42.472,41.796,41.92,1543759,0
2004-10-11,42.26,42.464,41.92,42.372,1288478,0
2004-10-12,42.082,42.6,41.948,42.33,1972383,0
2004-10-13,42.488,42.616,41.92,42.043,2107953,0
2004-10-14,42.075,42.075,41.315,41.34,2766073,0
2004-10-15,41.661,41.661,41.043,41.21,2565135,0
2004-10-18,41.112,42.099,41.075,42.058,1645531,0
2004-10-19,42.008,42.219,41.754,42.026,2797577,0
2004-10-20,41.865,41.92,41.012,41.433,2375681,0
2004-10-21,41.527,41.712,40.95,41.173,1815357,0
2004-10-22,41.21,41.408,40.42,40.42,1770088,0
2004-10-25,40.258,40.527,39.986,40.318,1591401,0
2004-10-26,40.311,41.191,40.267,41.075,1966796,0
2004-10-27,41.084,41.804,40.573,41.721,1673826,0
2004-10-28,41.67,41.812,40.783,41.576,1955100,0
2004-10-29,41.483,41.804,41.433,41.576,1668867,0
2004-11-01,41.705,41.892,41.475,41.661,2851458,0
2004-11-02,41.67,42.26,41.501,41.769,1419282,0
2004-11-03,42.026,42.303,41.92,42.26,2443016,0
2004-11-04,42.363,43.384,42.051,43.374,2746373,0
2004-11-05,43.455,43.716,43.021,43.133,2598486,0
2004-11-08,43.048,43.106,42.107,42.244,3016912,0
2004-11-09,42.438,42.48,41.415,42.075,1461408,0
2004-11-10,42.169,42.54,41.92,42.244,1073134,0
2004-11-11,42.227,42.963,42.227,42.937,1164746,0
2004-11-12,42.996,43.59,42.608,43.503,1943661,0
2004-11-15,43.437,43.69,43.199,43.638,1289683,0
2004-11-16,43.537,43.934,43.41,43.835,2605327,0
2004-11-17,43.909,44.213,43.781,44.146,3268849,0
2004-11-18,43.892,44.238,43.774,43.909,1204002,0
2004-11-19,43.96,44.004,43.021,43.116,1248942,0
2004-11-22,43.191,43.393,42.77,43.304,1862902,0
2004-11-23,43.191,43.47,42.878,43.402,1784696,0
2004-11-24,43.527,43.867,43.021,43.258,1447921,0
2004-11-26,43.233,43.462,43.191,43.199,317614,0
2004-11-29,43.124,43.318,42.745,42.921,1410061,0
2004-11-30,42.817,43.048,42.514,42.567,2039560,0
2004-12-01,42.817,43.656,42.701,43.572,2184060,0
2004-12-02,43.447,43.781,43.351,43.665,1588261,0
2004-12-03,40.697,42.692,39.979,40.563,14452353,0
2004-12-06,40.411,40.518,39.53,39.726,5425266,0
2004-12-07,39.601,39.742,38.787,38.874,5636638,0
2004-12-08,38.922,39.405,38.422,38.694,7280268,0
2004-12-09,38.582,39.192,38.306,39.15,5285744,0
2004-12-10,39.008,39.583,38.989,39.423,3870809,0
2004-12-13,39.557,40.003,39.464,39.896,4675131,0
2004-12-14,39.726,40.225,39.726,40.148,3595760,0
2004-12-15,40.232,40.672,40.148,40.656,4569864,0
2004-12-16,40.587,40.656,40.055,40.375,3598081,0
2004-12-17,39.513,40.19,39.431,39.825,6118203,0
2004-12-20,40.021,40.302,39.896,39.963,2877634,0
2004-12-21,39.896,40.341,39.692,40.341,3119694,0
2004-12-22,40.148,40.367,39.938,40.198,2088560,0
2004-12-23,40.325,40.429,40.148,40.311,1322155,0
2004-12-27,40.318,40.477,40.232,40.258,1516353,0
2004-12-28,40.232,40.469,40.232,40.411,1763471,0
2004-12-29,40.04,40.318,39.683,39.769,2224392,0
2004-12-30,39.726,39.955,39.616,39.835,2032650,0
2004-12-31,39.903,40.258,39.843,39.979,2328207,0
2005-01-03,40.249,40.554,39.979,40.19,7438443,0
2005-01-04,40.232,40.24,39.716,39.903,2537971,0
2005-01-05,39.938,40.055,39.261,39.261,3060893,0
2005-01-06,39.472,39.513,39.008,39.1,2591826,0
2005-01-07,39.302,39.302,38.779,38.837,2218428,0
2005-01-10,38.882,38.97,38.669,38.904,3088736,0
2005-01-11,38.891,39.041,38.431,38.601,3713188,0
2005-01-12,38.601,38.669,38.035,38.247,3418938,0
2005-01-13,38.366,38.366,37.501,37.63,4452144,0
2005-01-14,37.773,37.865,37.528,37.621,4761557,0
2005-01-18,38.313,39.903,38.035,39.868,9570823,0
2005-01-19,39.868,39.938,39.423,39.455,4109346,0
2005-01-20,39.431,39.616,38.874,39.124,3201702,0
2005-01-21,38.931,39.267,38.865,38.891,2515867,0
2005-01-24,39.068,39.986,38.922,39.397,4169924,0
2005-01-25,39.397,39.53,39.008,39.091,4083941,0
2005-01-26,39.124,39.616,39.124,39.414,2586051,0
2005-01-27,39.488,39.583,39.14,39.246,2971877,0
2005-01-28,39.267,39.319,38.465,38.712,3820011,0
2005-01-31,39.116,39.311,39.041,39.277,2979563,0
2005-02-01,39.336,39.868,39.293,39.683,2853088,0
2005-02-02,39.793,40.123,39.513,40.055,4935758,0
2005-02-03,39.979,40.055,39.868,40.03,2674672,0
2005-02-04,40.139,40.656,39.896,40.648,2939782,0
2005-02-07,40.573,40.672,40.358,40.535,2195425,0
2005-02-08,40.402,40.587,40.148,40.249,3048023,0
2005-02-09,40.225,40.349,39.886,40.182,3224355,0
2005-02-10,40.267,40.503,40.123,40.333,3032814,0
2005-02-11,40.411,40.411,40.048,40.225,2491575,0
2005-02-14,40.349,40.349,39.994,40.106,1937813,0
2005-02-15,40.055,40.182,39.513,39.742,2738596,0
2005-02-16,39.726,39.802,39.319,39.557,2885295,0
2005-02-17,39.601,39.657,39.132,39.168,2539200,0
2005-02-18,39.22,39.261,38.416,38.627,2693724,0
2005-02-22,38.837,38.865,37.572,37.9,5061240,0
2005-02-23,37.993,38.202,37.807,37.941,3622331,0
2005-02-24,38.026,38.357,37.874,38.265,2927826,0
2005-02-25,38.202,38.373,38.111,38.288,1864471,0
2005-02-28,38.195,38.228,37.664,37.841,3027056,0
2005-03-01,37.909,38.119,37.841,37.9,3500333,0
2005-03-02,37.729,38.119,37.706,38.019,2956691,0
2005-03-03,38.077,38.103,37.865,37.909,2193984,0
2005-03-04,38.18,38.882,37.993,38.779,3776546,0
2005-03-07,38.957,39.319,38.856,39.201,3358772,0
2005-03-08,39.21,39.21,38.627,38.627,3308435,0
2005-03-09,38.44,38.448,37.773,37.773,8369454,0
2005-03-10,37.782,38.111,37.612,38.077,3449913,0
2005-03-11,38.154,38.373,37.24,37.309,3320942,0
2005-03-14,37.427,37.435,36.961,37.197,3329335,0
2005-03-15,37.302,37.357,36.558,36.558,3176251,0
2005-03-16,36.523,36.674,36.133,36.252,3472811,0
2005-03-17,36.446,36.55,36.244,36.378,3203112,0
2005-03-18,36.453,3.6598,35.811,35.811,7318641,0
2005-03-21,36.048,36.311,35.887,35.982,3198851,0
2005-03-22,36.048,36.201,35.636,35.686,3177999,0
2005-03-23,35.864,36.133,35.752,35.821,2615071,0
2005-03-24,35.974,36.345,35.541,35.541,2574144,0
2005-03-28,35.955,36.182,35.669,35.93,2191959,0
2005-03-29,35.669,36.169,35.669,35.821,2902089,0
2005-03-30,35.879,36.396,35.703,36.327,2468367,0
2005-03-31,36.817,36.996,36.327,36.327,3029226,0
2005-04-01,36.335,36.765,36.039,36.217,3261569,0
2005-04-04,36.099,36.217,35.584,35.903,3013740,0
2005-04-05,35.965,36.421,35.92,36.235,2289156,0
2005-04-06,36.387,36.798,36.235,36.479,2573143,0
2005-04-07,36.446,36.986,36.446,36.591,1935399,0
2005-04-08,36.656,36.742,36.227,36.259,1848931,0
2005-04-11,36.345,36.487,36.217,36.353,2110729,0
2005-04-12,36.217,36.937,35.711,36.711,3663813,0
2005-04-13,36.774,36.817,36.217,36.421,2629299,0
2005-04-14,35.686,35.743,34.012,34.738,10882169,0
2005-04-15,34.315,35.21,34.171,34.623,4343439,0
2005-04-18,34.518,35.304,34.469,35.28,3866324,0
2005-04-19,35.501,35.501,34.766,35.017,3673524,0
2005-04-20,34.909,34.941,34.14,34.232,2702040,0
2005-04-21,34.331,35.202,34.322,35.085,4114770,0
2005-04-22,34.9,35.686,34.864,35.331,3164339,0
2005-04-25,35.492,36.017,35.39,35.955,2360215,0
2005-04-26,35.719,35.903,35.501,35.599,2672953,0
2005-04-27,35.626,36.227,35.501,36.16,2470185,0
2005-04-28,35.93,36.259,35.617,35.728,2094420,0
2005-04-29,35.982,36.765,35.794,36.765,3456812,0
2005-05-02,36.702,37.097,36.532,36.871,2297488,0
2005-05-03,36.639,37.18,36.583,36.807,2363275,0
2005-05-04,37.089,37.384,36.387,37.097,2871904,0
2005-05-05,36.919,37.501,36.702,37.022,1871228,0
2005-05-06,37.022,37.188,36.621,36.774,1585984,0
2005-05-09,36.807,37.232,36.647,37.022,1610044,0
2005-05-10,36.783,36.826,36.295,36.479,2177226,0
2005-05-11,36.513,36.817,36.303,36.606,2220054,0
2005-05-12,36.72,37.188,36.683,36.961,2694998,0
2005-05-13,37.07,37.249,3.6598,36.711,2576648,0
2005-05-16,36.647,37.477,36.647,37.357,1717589,0
2005-05-17,37.172,37.563,37.172,37.491,2180957,0
2005-05-18,37.554,37.755,37.197,37.528,3016833,0
2005-05-19,37.518,37.603,36.791,37.115,3704191,0
2005-05-20,37.612,37.63,36.541,36.629,3834328,0
2005-05-23,3.6598,36.759,36.446,36.639,3242915,0
2005-05-24,36.573,36.639,35.974,36.143,3009897,0
2005-05-25,36.032,36.311,35.903,36.007,2409180,0
2005-05-26,36.268,36.639,36.143,36.335,1811133,0
2005-05-27,36.175,36.742,36.152,36.541,1377425,0
2005-05-31,36.429,36.621,36,36.065,2733928,0
2005-06-01,36.032,37.013,36.007,36.007,2737291,0
2005-06-02,36.345,36.387,36.143,36.217,1527055,0
2005-06-03,36.124,36.209,35.365,35.474,2445264,0
2005-06-06,35.457,35.811,35.413,35.728,1932778,0
2005-06-07,35.873,35.965,35.381,35.381,2156639,0
2005-06-08,35.413,35.695,35.34,35.526,1772051,0
2005-06-09,35.541,35.821,35.413,35.599,2314262,0
2005-06-10,35.55,35.821,35.296,35.501,2236214,0
2005-06-13,35.271,35.365,34.783,34.864,3544230,0
2005-06-14,34.823,35.077,34.757,34.925,2729316,0
2005-06-15,35.034,35.077,34.669,34.83,2556444,0
2005-06-16,34.783,35.002,34.696,34.881,2146415,0
2005-06-17,35.254,35.288,34.738,35.138,4124553,0
2005-06-20,35.077,35.254,34.757,35.017,2596455,0
2005-06-21,34.909,35.661,34.9,35.541,2969658,0
2005-06-22,35.711,35.903,35.541,35.703,1945495,0
2005-06-23,35.761,35.794,35.05,35.194,1863950,0
2005-06-24,35.111,35.413,35.085,35.348,2984690,0
2005-06-27,35.194,35.421,35.146,35.171,2718368,0
2005-06-28,35.247,35.288,34.968,35.228,3254275,0
2005-06-29,35.202,35.617,35.155,35.296,2066053,0
2005-06-30,35.024,35.421,34.738,34.798,3900582,0
2005-07-01,34.847,35.05,34.63,34.704,2230701,0
2005-07-05,34.669,34.933,34.476,34.83,2971485,0
2005-07-06,34.653,35.05,34.596,34.84,2110196,0
2005-07-07,34.614,34.985,34.418,34.933,1643601,0
2005-07-08,34.748,35.719,34.738,35.695,2458358,0
2005-07-11,35.982,36.133,35.711,36.133,2727262,0
2005-07-12,35.93,36.629,35.912,36.362,2384104,0
2005-07-13,36.629,37.18,36.345,36.72,3213553,0
2005-07-14,35.955,35.991,34.891,35.752,7198146,0
2005-07-15,35.626,35.839,35.365,35.686,2513083,0
2005-07-18,35.599,35.661,35.058,35.093,1946451,0
2005-07-19,35.085,35.439,35.034,35.237,1414016,0
2005-07-20,35.237,35.92,35.041,35.703,2652062,0
2005-07-21,35.643,35.829,35.247,35.404,2206016,0
2005-07-22,35.695,35.848,35.483,35.811,1571173,0
2005-07-25,35.769,36.09,35.677,35.857,1680820,0
2005-07-26,35.92,36.327,35.533,36.217,1708550,0
2005-07-27,36.295,36.406,36.09,36.318,1565847,0
2005-07-28,36.345,36.629,36.276,36.541,1717368,0
2005-07-29,36.513,36.726,36.335,36.429,2682489,0
2005-08-01,36.396,36.55,35.873,36.37,3416584,0
2005-08-02,36.453,36.759,36.413,36.734,2082140,0
2005-08-03,36.606,36.826,36.396,36.751,1940714,0
2005-08-04,36.751,36.751,36.429,36.565,1565433,0
2005-08-05,36.532,36.639,36.099,36.217,2386983,0
2005-08-08,36.487,36.487,35.93,36.335,2155762,0
2005-08-09,36.378,36.565,36.268,36.335,2644001,0
2005-08-10,36.462,36.759,36.413,36.504,3188992,0
2005-08-11,36.429,36.702,36.318,36.656,2236000,0
2005-08-12,36.621,36.751,36.335,36.565,1358660,0
2005-08-15,36.353,36.751,36.117,36.683,1656138,0
2005-08-16,36.683,36.702,36.362,36.37,1603261,0
2005-08-17,36.303,36.629,36.201,36.47,1280299,0
2005-08-18,36.37,36.639,36.227,36.396,1540794,0
2005-08-19,36.639,36.639,36.235,36.353,1642467,0
2005-08-22,36.327,36.666,36.285,36.541,1793446,0
2005-08-23,36.513,36.565,36.345,36.413,1981245,0
2005-08-24,36.335,36.523,36.048,36.065,1917739,0
2005-08-25,35.077,35.492,34.968,35.348,4945127,0
2005-08-26,35.374,35.557,34.949,34.959,3731759,0
2005-08-29,34.872,35.237,34.748,35.093,1786754,0
2005-08-30,35.138,35.247,34.554,34.881,2187889,0
2005-08-31,34.949,35.002,34.461,35.002,1995449,0
2005-09-01,34.696,35.28,34.696,34.968,3279491,0
2005-09-02,35.202,35.247,34.891,34.9,2311990,0
2005-09-06,35.058,35.39,34.985,35.194,1700210,0
2005-09-07,35.034,35.177,34.646,34.933,1360285,0
2005-09-08,34.872,34.985,34.623,34.84,2109589,0
2005-09-09,34.823,35.128,34.748,34.968,1709821,0
2005-09-12,35.177,35.669,34.909,35.314,3089606,0
2005-09-13,35.348,35.356,34.783,34.959,2721383,0
2005-09-14,34.916,35.102,34.189,34.249,3328851,0
2005-09-15,32.717,33.251,32.204,32.502,12833477,0
2005-09-16,32.887,33.639,32.609,33.421,14697257,0
2005-09-19,33.211,33.242,32.304,32.846,5227106,0
2005-09-20,32.846,33.058,32.024,32.245,4951890,0
2005-09-21,32.159,32.404,31.756,31.78,4659504,0
2005-09-22,31.823,31.958,31.468,31.687,4209664,0
2005-09-23,31.805,31.883,31.653,31.756,2448789,0
2005-09-26,32.042,32.042,31.567,31.661,2624478,0
2005-09-27,31.604,31.805,31.214,31.29,3080187,0
2005-09-28,31.316,31.461,30.978,31.106,3890221,0
2005-09-29,31.106,31.451,30.852,31.088,3842979,0
2005-09-30,31.088,31.375,30.748,31.061,3345066,0
2005-10-03,30.986,31.214,30.763,30.844,2532960,0
2005-10-04,30.844,30.891,30.549,30.572,3492424,0
2005-10-05,30.46,30.523,30.165,30.174,4028393,0
2005-10-06,30.174,30.487,30.117,30.191,3403064,0
2005-10-07,30.141,30.477,30.133,30.275,2864949,0
2005-10-10,30.36,30.647,30.141,30.149,1959628,0
2005-10-11,30.124,30.259,29.626,29.777,2567979,0
2005-10-12,29.642,30.099,29.616,29.919,2477327,0
2005-10-13,29.877,30.505,29.752,30.451,2871227,0
2005-10-14,30.444,30.918,30.429,30.876,3562468,0
2005-10-17,31.079,32.102,30.995,31.366,4095760,0
2005-10-18,31.375,33.445,31.096,32.786,12098119,0
2005-10-19,32.539,32.618,31.9,32.374,5960577,0
2005-10-20,32.539,33.132,31.999,32.237,4188590,0
2005-10-21,32.735,32.735,32.008,32.127,2704892,0
2005-10-24,32.413,32.532,31.815,32.509,2559427,0
2005-10-25,32.457,32.645,31.9,32.052,2766762,0
2005-10-26,31.924,33.124,31.567,32.922,4273606,0
2005-10-27,32.795,33.495,32.762,33.107,4374080,0
2005-10-28,33.613,34.554,33.436,34.196,6963715,0
2005-10-31,34.147,34.322,33.767,33.91,3475186,0
2005-11-01,34.012,34.072,33.259,33.808,2658808,0
2005-11-02,33.776,34.044,33.539,34.004,1928493,0
2005-11-03,33.825,33.851,33.436,33.539,2274293,0
2005-11-04,33.59,34.213,33.388,34.147,2463197,0
2005-11-07,34.147,34.499,33.86,34.451,2010966,0
2005-11-08,34.24,34.435,33.791,33.91,1802202,0
2005-11-09,33.935,34.249,33.655,34.171,1573637,0
2005-11-10,34.356,34.864,34.106,34.864,2477379,0
2005-11-11,34.994,35.034,34.518,34.925,1751840,0
2005-11-14,34.83,34.855,34.451,34.614,2266590,0
2005-11-15,34.596,34.704,33.825,34.037,2778945,0
2005-11-16,34.037,34.232,33.708,33.767,2090037,0
2005-11-17,33.825,34.163,33.742,34.163,1502826,0
2005-11-18,34.653,34.653,34.037,34.196,2447960,0
2005-11-21,34.156,34.916,34.029,34.84,1804686,0
2005-11-22,34.499,35.501,34.384,35.447,3082212,0
2005-11-23,35.374,35.92,35.247,35.599,2117094,0
2005-11-25,35.92,35.92,35.501,35.686,587655,0
2005-11-28,35.617,35.92,35.617,35.626,2263746,0
2005-11-29,35.247,35.314,34.442,34.9,4565785,0
2005-11-30,34.807,35.01,33.758,34.037,4398502,0
2005-12-01,34.114,34.348,34.021,34.276,3096263,0
2005-12-02,34.131,34.41,33.851,34.053,1957630,0
2005-12-05,33.935,34.012,33.682,33.808,2384970,0
2005-12-06,33.808,33.977,33.613,33.682,2138541,0
2005-12-07,33.388,33.682,32.837,33.317,3046582,0
2005-12-08,33.242,33.47,32.87,32.997,1895857,0
2005-12-09,33.014,34.053,32.913,33.886,2754084,0
2005-12-12,33.767,33.929,33.317,33.379,2169376,0
2005-12-13,32.365,33.63,32.322,33.344,5976023,0
2005-12-14,33.235,33.597,33.041,33.362,2444281,0
2005-12-15,33.327,33.529,33.14,33.22,2165863,0
2005-12-16,33.556,33.725,33.157,33.336,4993351,0
2005-12-19,33.211,33.388,32.752,32.87,2730876,0
2005-12-20,32.777,33.107,32.762,32.83,1685651,0
2005-12-21,32.929,33.014,32.6,32.752,2357372,0
2005-12-22,32.837,32.922,32.618,32.904,1551383,0
2005-12-23,32.946,33.107,32.795,32.896,919582,0
2005-12-27,33.049,33.098,32.429,32.524,2274501,0
2005-12-28,32.465,32.6,32.269,32.475,2783738,0
2005-12-29,32.322,32.592,32.017,32.061,1603697,0
2005-12-30,31.924,31.992,31.451,31.883,2083915,0
2006-01-03,32.118,32.195,31.443,32.008,2997267,0
2006-01-04,32.061,32.448,31.915,32.404,2054543,0
2006-01-05,32.349,32.855,32.349,32.846,5406053,0
2006-01-06,32.913,33.023,32.645,32.83,2719420,0
2006-01-09,32.878,33.081,32.7,32.963,1994388,0
2006-01-10,32.963,32.988,32.717,32.963,1971050,0
2006-01-11,32.669,32.846,32.287,32.83,3103073,0
2006-01-12,32.669,33.049,32.457,32.795,6709644,0
2006-01-13,32.963,33.014,32.685,32.904,1991992,0
2006-01-17,32.118,32.717,31.949,32.492,5238979,0
2006-01-18,32.404,32.83,32.118,32.339,4586321,0
2006-01-19,32.439,32.439,31.958,31.992,2900844,0
2006-01-20,32.078,32.078,30.885,30.986,3849376,0
2006-01-23,31.249,31.883,30.942,31.766,2852870,0
2006-01-24,31.864,31.908,31.187,31.424,2593611,0
2006-01-25,31.339,31.653,31.114,31.586,2383590,0
2006-01-26,31.78,32.374,31.653,32.269,2049725,0
2006-01-27,32.204,32.539,31.772,32.365,2009178,0
2006-01-30,32.253,32.422,32.033,32.212,2402696,0
2006-01-31,32.127,32.304,31.543,31.756,2569936,0
2006-02-01,31.417,32.078,31.29,31.679,2362289,0
2006-02-02,31.553,31.703,30.995,31.096,2411995,0
2006-02-03,30.891,31.267,30.799,30.995,1842340,0
2006-02-06,30.935,31.003,30.748,30.876,1293384,0
2006-02-07,30.942,31.011,30.684,30.817,1607501,0
2006-02-08,30.817,31.712,30.716,31.595,2280404,0
2006-02-09,31.527,32.017,31.434,31.535,1787881,0
2006-02-10,31.527,31.915,31.375,31.815,1917646,0
2006-02-13,31.823,31.823,31.451,31.577,1196972,0
2006-02-14,31.653,32.374,31.4,32.159,2871433,0
2006-02-15,32.042,32.382,31.703,32.253,1914582,0
2006-02-16,32.127,32.573,32.078,32.547,1805218,0
2006-02-17,32.626,32.66,32.339,32.556,2366688,0
2006-02-21,32.532,32.726,32.186,32.186,1747549,0
2006-02-22,32.287,33.623,32.269,33.429,4018218,0
2006-02-23,33.3,33.75,32.988,33.461,1780462,0
2006-02-24,33.547,33.597,33.098,33.107,1531944,0
2006-02-27,33.032,33.193,32.777,32.777,2335775,0
2006-02-28,32.583,32.904,32.539,32.669,1654056,0
2006-03-01,32.652,32.913,32.539,32.913,1162053,0
2006-03-02,32.752,32.837,31.924,32.465,2331245,0
2006-03-03,32.262,32.735,32.033,32.448,1818826,0
2006-03-06,32.413,32.457,31.932,32.093,2518687,0
2006-03-07,32.069,32.186,31.873,32.042,1926601,0
2006-03-08,31.908,32.212,31.78,32.061,2168186,0
2006-03-09,32.024,32.262,31.535,31.543,2039207,0
2006-03-10,31.78,32.278,31.527,31.924,2248771,0
2006-03-13,32.093,32.439,31.873,31.924,1887669,0
2006-03-14,31.839,32.795,31.797,32.735,2010800,0
2006-03-15,32.669,33.352,32.609,33.175,3109038,0
2006-03-16,33.362,33.513,32.904,33.107,1691913,0
2006-03-17,33.396,33.436,33.006,33.14,2430504,0
2006-03-20,33.291,33.825,33.202,33.825,3299780,0
2006-03-21,33.808,33.944,33.513,33.767,3099820,0
2006-03-22,33.725,34.63,33.597,34.451,3407098,0
2006-03-23,34.356,34.63,34.266,34.535,2157866,0
2006-03-24,34.469,34.569,34.299,34.402,1394918,0
2006-03-27,34.276,34.994,34.156,34.933,4119854,0
2006-03-28,34.704,35.017,34.122,34.258,4142376,0
2006-03-29,34.179,34.384,33.486,33.977,5822849,0
2006-03-30,33.682,33.961,33.259,33.291,2210629,0
2006-03-31,33.421,33.539,33.211,33.268,2456731,0
2006-04-03,33.388,33.673,33.081,33.114,2410438,0
2006-04-04,33.098,33.799,33.023,33.539,2001642,0
2006-04-05,33.539,33.791,33.3,33.547,2790281,0
2006-04-06,33.513,33.767,33.3,33.429,1199550,0
2006-04-07,33.597,33.664,33.023,33.268,1568956,0
2006-04-10,33.379,33.454,33.066,33.22,1293398,0
2006-04-11,33.22,33.242,32.946,33.184,1398731,0
2006-04-12,33.09,33.211,32.726,32.786,1546083,0
2006-04-13,32.878,33.379,32.735,33.276,1726320,0
2006-04-17,33.124,33.582,32.929,33.235,1578945,0
2006-04-18,33.276,34.669,32.846,34.623,5188367,0
2006-04-19,34.348,34.653,33.843,34.131,2180779,0
2006-04-20,33.699,34.131,33.412,33.429,2495555,0
2006-04-21,33.708,33.808,32.963,33.157,3033744,0
2006-04-24,33.228,33.454,32.973,33.157,2105089,0
2006-04-25,33.058,33.283,32.963,32.963,1695114,0
2006-04-26,33.14,33.283,32.982,33.235,1499787,0
2006-04-27,33.032,34.375,33.023,34.053,3572631,0
2006-04-28,34.062,34.418,34.029,34.163,3488798,0
2006-05-01,34.147,34.258,33.388,33.477,2226736,0
2006-05-02,33.47,33.639,33.283,33.486,2379433,0
2006-05-03,33.403,33.606,33.309,33.461,1879260,0
2006-05-04,33.556,33.691,33.352,33.505,1660679,0
2006-05-05,33.725,33.817,33.566,33.75,1781873,0
2006-05-08,33.851,34.189,33.799,33.91,2087510,0
2006-05-09,33.91,33.944,33.371,33.556,1684928,0
2006-05-10,33.445,33.783,33.352,33.682,1529355,0
2006-05-11,33.529,33.682,32.803,33.058,2104708,0
2006-05-12,33.132,33.291,32.795,32.82,1399864,0
2006-05-15,32.904,33.309,32.803,33.291,1929699,0
2006-05-16,33.251,33.344,32.863,33.09,1407520,0
2006-05-17,32.878,32.904,32.382,32.457,1729051,0
2006-05-18,32.547,32.7,31.992,32.052,2004228,0
2006-05-19,32.349,32.502,32.017,32.304,3018663,0
2006-05-22,32.304,32.609,31.873,32.253,2494806,0
2006-05-23,32.159,32.547,32.052,32.061,2180226,0
2006-05-24,31.949,32.382,31.883,32.262,2870643,0
2006-05-25,32.356,32.539,31.883,32.212,1998493,0
2006-05-26,32.287,32.502,32.159,32.304,1545217,0
2006-05-30,32.339,32.365,32.008,32.052,1529551,0
2006-05-31,32.262,32.422,31.839,32.118,2609016,0
2006-06-01,32.195,32.803,32.093,32.708,1924692,0
2006-06-02,32.685,33.3,32.539,32.803,1796056,0
2006-06-05,32.539,32.744,32.169,32.23,2066836,0
2006-06-06,32.245,32.635,31.892,32.204,2101416,0
2006-06-07,32.349,32.645,32.23,32.465,2060505,0
2006-06-08,32.465,32.846,31.999,32.812,2058467,0
2006-06-09,32.685,33.006,32.635,32.878,2324675,0
2006-06-12,32.963,32.963,32.413,32.422,1224772,0
2006-06-13,32.517,32.752,32.159,32.23,3099764,0
2006-06-14,32.253,32.262,30.782,31.162,5165627,0
2006-06-15,31.78,32.145,31.348,32.102,5242388,0
2006-06-16,31.958,32.069,31.586,31.73,3730117,0
2006-06-19,31.747,32.061,31.316,31.366,2731784,0
2006-06-20,31.274,31.788,31.249,31.493,1935030,0
2006-06-21,31.484,31.567,31.146,31.196,2487050,0
2006-06-22,31.061,31.222,30.87,31.044,2002468,0
2006-06-23,30.86,31.003,30.309,30.724,2953118,0
2006-06-26,30.799,31.153,30.799,31.106,2137992,0
2006-06-27,31.106,31.231,30.852,30.86,1426227,0
2006-06-28,30.852,31.036,30.647,30.666,1401261,0
2006-06-29,30.885,31.451,30.741,31.417,3609386,0
2006-06-30,31.41,31.553,31.079,31.231,2623569,0
2006-07-03,31.259,31.434,31.106,31.357,578515,0
2006-07-05,31.187,31.274,30.684,30.826,1993712,0
2006-07-06,30.826,31.543,30.817,31.375,2533708,0
2006-07-07,31.214,31.577,31.061,31.146,1182036,0
2006-07-10,31.196,31.493,31.146,31.324,1195814,0
2006-07-11,31.267,31.756,30.901,31.661,2055678,0
2006-07-12,31.535,31.559,30.951,30.961,2080379,0
2006-07-13,30.961,31.079,30.708,30.852,1527983,0
2006-07-14,30.741,30.852,30.386,30.638,1419538,0
2006-07-17,30.708,31.153,30.564,31.123,995178,0
2006-07-18,31.061,31.274,30.734,31.028,1547547,0
2006-07-19,31.274,32.069,31.153,31.855,2823969,0
2006-07-20,32.135,32.253,31.873,31.94,4557480,0
2006-07-21,32.177,32.262,31.586,32.024,2801133,0
2006-07-24,32.017,32.565,32.008,32.439,2577840,0
2006-07-25,32.195,32.439,31.908,32.061,2524964,0
2006-07-26,32.061,32.253,31.873,32.11,1749750,0
2006-07-27,32.102,32.169,31.687,31.797,1915087,0
2006-07-28,31.747,32.645,31.747,32.539,1901755,0
2006-07-31,32.349,32.517,32.118,32.237,1801410,0
2006-08-01,32.118,32.349,32.052,32.304,1467001,0
2006-08-02,32.388,32.388,32.11,32.186,1273372,0
2006-08-03,32.135,32.492,32.127,32.413,1667662,0
2006-08-04,32.517,33.081,32.517,32.973,4736118,0
2006-08-07,32.904,33.184,32.863,33.14,1682410,0
2006-08-08,33.251,33.649,33.251,33.3,3815619,0
2006-08-09,33.47,33.606,33.193,33.242,2678110,0
2006-08-10,33.175,33.344,32.929,33.124,2104947,0
2006-08-11,33.058,33.132,32.769,33.098,1414133,0
2006-08-14,33.114,33.242,32.922,33.074,1144113,0
2006-08-15,33.429,33.566,33.228,33.539,1510734,0
2006-08-16,33.547,33.935,33.522,33.902,2167569,0
2006-08-17,33.817,33.961,33.429,33.75,2200185,0
2006-08-18,33.953,33.953,33.597,33.75,1538381,0
2006-08-21,33.623,33.767,33.547,33.655,1343807,0
2006-08-22,33.556,33.649,33.371,33.388,1942675,0
2006-08-23,33.412,33.59,33.242,33.283,1414116,0
2006-08-24,33.429,33.63,33.344,33.396,1213205,0
2006-08-25,33.242,33.556,33.242,33.344,1425664,0
2006-08-28,33.268,33.513,33.175,33.371,1569295,0
2006-08-29,33.309,33.547,33.023,33.235,2401133,0
2006-08-30,33.023,33.421,32.988,33.22,951371,0
2006-08-31,33.081,33.3,32.913,33.251,1842463,0
2006-09-01,33.421,33.495,33.251,33.362,1108805,0
2006-09-05,33.228,33.403,33.132,33.235,1150553,0
2006-09-06,33.157,33.388,33.09,33.114,1375827,0
2006-09-07,33.023,33.193,32.769,32.795,2095591,0
2006-09-08,32.946,33.114,32.547,33.006,2268384,0
2006-09-11,32.82,33.032,32.678,32.786,2051270,0
2006-09-12,32.322,33.175,32.159,33.032,3272151,0
2006-09-13,32.913,33.09,32.878,32.988,1744850,0
2006-09-14,32.287,32.913,32.118,32.803,2713467,0
2006-09-15,32.795,32.896,32.524,32.717,3590222,0
2006-09-18,32.669,32.744,32.304,32.365,2444295,0
2006-09-19,32.339,32.465,32.069,32.177,2177587,0
2006-09-20,32.322,32.7,32.177,32.635,1683050,0
2006-09-21,32.726,32.726,32.221,32.262,1380205,0
2006-09-22,32.177,32.678,32.177,32.583,2145195,0
2006-09-25,32.717,33.074,32.524,32.887,2203824,0
2006-09-26,32.997,33.396,32.752,33.276,3252276,0
2006-09-27,33.09,33.132,32.457,32.539,2532833,0
2006-09-28,32.66,32.7,32.331,32.565,1587710,0
2006-09-29,32.339,32.855,32.159,32.186,1742755,0
2006-10-02,32.127,32.312,32.093,32.204,1274302,0
2006-10-03,32.269,32.304,32.069,32.169,1606318,0
2006-10-04,32.042,32.744,32.042,32.685,1992205,0
2006-10-05,32.592,32.726,32.365,32.457,1101242,0
2006-10-06,32.365,32.457,32.052,32.093,1562342,0
2006-10-09,31.915,32.769,31.908,32.66,1899256,0
2006-10-10,32.786,32.795,32.331,32.509,2152941,0
2006-10-11,32.465,32.762,32.374,32.618,1236188,0
2006-10-12,32.769,32.887,32.635,32.795,1114344,0
2006-10-13,32.685,33.114,32.685,33.014,2265785,0
2006-10-16,32.929,33.114,32.769,32.973,2075264,0
2006-10-17,32.752,33.149,32.583,33.14,3365870,0
2006-10-18,33.309,33.477,32.982,33.202,1978482,0
2006-10-19,33.149,33.259,32.618,33.124,4021799,0
2006-10-20,33.291,33.309,32.717,33.276,2529326,0
2006-10-23,33.211,33.445,33.175,33.403,2463390,0
2006-10-24,33.309,33.421,33.132,33.336,1818421,0
2006-10-25,33.47,33.556,33.081,33.352,1526332,0
2006-10-26,33.3,33.673,32.963,33.63,2176477,0
2006-10-27,33.454,33.574,33.379,33.412,1905812,0
2006-10-30,33.522,33.799,33.327,33.574,1380535,0
2006-10-31,33.505,33.767,33.505,33.682,1907349,0
2006-11-01,33.791,33.808,33.421,33.454,1591282,0
2006-11-02,33.388,33.388,33.124,33.165,1559890,0
2006-11-03,33.352,33.63,33.175,33.396,1981510,0
2006-11-06,33.574,33.776,33.327,33.582,1907738,0
2006-11-07,33.606,33.808,33.513,33.582,1248012,0
2006-11-08,33.539,34.072,33.513,34.029,1943755,0
2006-11-09,33.969,34.232,33.944,34.122,2519906,0
2006-11-10,34.097,34.232,33.758,33.977,1482757,0
2006-11-13,33.977,34.418,33.977,34.196,1876290,0
2006-11-14,34.156,34.384,33.977,34.299,1942054,0
2006-11-15,34.356,34.569,34.088,34.258,1744330,0
2006-11-16,34.249,34.653,34.213,34.578,1710362,0
2006-11-17,34.451,34.578,34.402,34.476,1437504,0
2006-11-20,34.384,34.653,34.384,34.535,1083538,0
2006-11-21,33.742,34.147,33.725,34.029,3638907,0
2006-11-22,33.969,34.114,33.783,33.808,2722097,0
2006-11-24,33.639,33.886,33.623,33.75,1328097,0
2006-11-27,33.734,33.808,33.235,33.268,2959572,0
2006-11-28,33.081,33.283,32.929,33.066,3381931,0
2006-11-29,33.175,33.403,33.081,33.317,2103413,0
2006-11-30,33.202,33.461,33.006,33.327,2425015,0
2006-12-01,33.379,33.436,33.081,33.242,1544580,0
2006-12-04,33.436,33.767,33.309,33.758,1437064,0
2006-12-05,33.758,33.825,33.461,33.808,1902050,0
2006-12-06,33.868,33.92,33.691,33.742,1100620,0
2006-12-07,33.808,33.834,33.486,33.495,1105420,0
2006-12-08,33.396,33.742,33.396,33.566,1381529,0
2006-12-11,33.566,33.817,33.539,33.75,1565984,0
2006-12-12,33.767,34.004,33.682,33.929,1920585,0
2006-12-13,33.935,34.249,33.902,34.147,1838074,0
2006-12-14,34.232,34.41,34.062,34.34,2115029,0
2006-12-15,34.34,34.614,34.315,34.545,3740063,0
2006-12-18,34.535,34.623,34.41,34.605,1518623,0
2006-12-19,34.605,34.653,34.461,34.614,1706209,0
2006-12-20,34.554,34.653,34.485,34.638,1694901,0
2006-12-21,34.653,34.959,34.614,34.816,1836404,0
2006-12-22,34.823,34.847,34.499,34.569,1206357,0
2006-12-26,34.569,34.84,34.554,34.816,888277,0
2006-12-27,34.968,35.077,34.766,35.024,1753536,0
2006-12-28,34.925,35.138,34.847,34.977,925316,0
2006-12-29,34.653,34.766,34.34,34.596,1587383,0
2007-01-03,34.569,35.002,34.451,34.638,2246351,0
2007-01-04,34.623,34.712,34.331,34.646,1869329,0
2007-01-05,34.491,34.518,33.758,33.961,3741966,0
2007-01-08,33.868,33.902,33.486,33.742,3671398,0
2007-01-09,33.893,34.012,33.582,33.808,1633032,0
2007-01-10,33.75,33.808,33.582,33.725,1533718,0
2007-01-11,33.734,33.893,33.691,33.75,1415662,0
2007-01-12,33.725,34.012,33.539,33.834,1976120,0
2007-01-16,33.91,34.122,33.725,34.106,2804207,0
2007-01-17,34.114,34.114,33.379,33.505,3644279,0
2007-01-18,33.63,34.435,33.066,33.725,4896481,0
2007-01-19,33.808,33.808,33.023,33.461,3410335,0
2007-01-22,33.309,33.362,33.049,33.132,2451374,0
2007-01-23,33.132,33.193,32.982,33.041,1532008,0
2007-01-24,33.032,33.283,32.997,33.283,2349961,0
2007-01-25,33.22,33.242,32.846,32.887,1842356,0
2007-01-26,32.878,33.14,32.846,33.058,3961521,0
2007-01-29,33.193,33.276,32.946,33.041,3948677,0
2007-01-30,33.023,33.251,32.846,33.22,1972617,0
2007-01-31,33.132,33.75,33.098,33.725,3659850,0
2007-02-01,33.758,34.029,33.649,34.012,3305046,0
2007-02-02,33.929,34.205,33.868,34.088,2340224,0
2007-02-05,34.122,34.292,34.004,34.088,1975406,0
2007-02-06,34.122,34.491,34.106,34.258,1915959,0
2007-02-07,34.366,34.653,34.322,34.578,2107763,0
2007-02-08,34.485,34.491,34.114,34.14,2273856,0
2007-02-09,34.213,34.308,33.995,34.196,3640341,0
2007-02-12,34.232,34.586,34.232,34.442,2885220,0
2007-02-13,34.596,34.704,34.375,34.696,2451952,0
2007-02-14,34.704,34.881,34.435,34.748,2555974,0
2007-02-15,34.687,34.807,34.491,34.63,1910231,0
2007-02-16,34.527,34.757,34.499,34.638,1990698,0
2007-02-20,34.623,34.909,34.578,34.823,1889376,0
2007-02-21,34.721,34.757,34.375,34.485,2928951,0
2007-02-22,34.596,34.638,34.171,34.384,1858811,0
2007-02-23,34.596,34.605,34.088,34.299,1947410,0
2007-02-26,34.757,34.823,34.179,34.356,2553867,0
2007-02-27,34.24,34.356,33.445,33.574,5028053,0
2007-02-28,33.574,34.156,33.547,34.044,4630161,0
2007-03-01,33.597,34.021,32.963,33.902,5963933,0
2007-03-02,33.877,34.147,33.758,33.799,3478488,0
2007-03-05,33.639,33.742,33.276,33.291,2887222,0
2007-03-06,33.436,33.977,33.352,33.935,2402031,0
2007-03-07,33.808,33.808,33.454,33.461,2411099,0
2007-03-08,33.799,34.088,33.655,33.877,2855993,0
2007-03-09,34.147,34.232,33.776,33.776,3320787,0
2007-03-12,33.556,34.021,33.522,33.995,2087563,0
2007-03-13,33.843,33.868,32.678,32.678,5338753,0
2007-03-14,32.803,32.973,32.061,32.929,4854367,0
2007-03-15,32.938,33.396,32.812,33.291,2454100,0
2007-03-16,33.495,33.574,33.124,33.259,4169341,0
2007-03-19,33.3,33.59,33.259,33.371,4307236,0
2007-03-20,33.379,33.539,33.291,33.477,4462901,0
2007-03-21,33.396,34.292,33.242,34.189,5835413,0
2007-03-22,34.232,34.24,33.825,33.92,2293711,0
2007-03-23,33.843,34.14,33.825,33.92,1299928,0
2007-03-26,33.935,33.944,33.454,33.868,3861287,0
2007-03-27,33.673,33.834,33.539,33.606,3126976,0
2007-03-28,33.193,33.388,32.692,32.717,4152067,0
2007-03-29,33.006,33.175,32.708,32.954,2863856,0
2007-03-30,32.913,33.058,32.339,32.7,2889055,0
2007-04-02,32.618,32.618,32.017,32.204,3380079,0
2007-04-03,32.322,32.685,32.253,32.626,2427248,0
2007-04-04,32.744,32.795,32.517,32.669,2199567,0
2007-04-05,32.863,32.913,32.547,32.795,2959279,0
2007-04-09,32.735,32.786,32.237,32.349,2658034,0
2007-04-10,32.413,32.678,32.339,32.626,2303471,0
2007-04-11,32.678,32.7,32.237,32.465,3480057,0
2007-04-12,32.404,32.404,32.078,32.339,3858716,0
2007-04-13,32.339,32.626,32.204,32.484,4155088,0
2007-04-16,32.609,33.682,32.509,33.242,5972581,0
2007-04-17,33.157,33.362,33.014,33.058,3160065,0
2007-04-18,33.049,33.649,32.896,33.495,5088890,0
2007-04-19,33.461,34.062,33.14,33.843,5642891,0
2007-04-20,34.012,34.012,33.539,33.944,6747286,0
2007-04-23,33.868,34.062,33.843,33.893,4767625,0
2007-04-24,33.886,33.986,33.582,33.717,5190632,0
2007-04-25,33.776,34.249,33.708,34.156,4186583,0
2007-04-26,34.097,34.554,34.037,34.375,4128090,0
2007-04-27,34.322,34.605,34.029,34.518,3278185,0
2007-04-30,34.653,34.704,34.232,34.308,4027092,0
2007-05-01,34.299,34.623,34.062,34.476,4707607,0
2007-05-02,34.545,34.696,34.442,34.578,2960251,0
2007-05-03,34.712,34.9,34.499,34.891,2991322,0
2007-05-04,34.925,34.941,34.646,34.757,2925766,0
2007-05-07,34.872,35.146,34.757,35.119,2454547,0
2007-05-08,34.985,35.102,34.775,34.872,2802026,0
2007-05-09,34.872,35.194,34.816,35.041,2410254,0
2007-05-10,35.002,35.024,34.518,34.518,2685889,0
2007-05-11,34.696,35.068,34.418,34.757,2326729,0
2007-05-14,34.807,34.864,34.428,34.554,1813586,0
2007-05-15,34.554,35.017,34.451,34.476,3256911,0
2007-05-16,34.461,34.994,34.442,34.977,2474058,0
2007-05-17,34.847,34.941,34.586,34.661,3398721,0
2007-05-18,34.807,34.855,34.661,34.79,3453459,0
2007-05-21,34.653,35.119,34.586,34.977,2776287,0
2007-05-22,34.872,35.186,34.435,35.024,3513967,0
2007-05-23,35.163,36.612,34.959,36.201,10462936,0
2007-05-24,35.946,36.133,35.413,36,6844107,0
2007-05-25,36.182,36.318,35.821,36.285,3324499,0
2007-05-29,35.686,36.201,35.575,35.839,4778119,0
2007-05-30,35.728,36.235,35.501,36.16,3986851,0
2007-05-31,36.175,36.327,35.734,35.802,4505192,0
2007-06-01,35.955,36.227,35.873,36.16,3117292,0
2007-06-04,36.039,36.133,35.887,36.057,2439105,0
2007-06-05,35.92,35.965,35.431,35.609,3345046,0
2007-06-06,35.565,35.565,35.254,35.314,3490845,0
2007-06-07,35.314,35.399,34.807,35.111,7049091,0
2007-06-08,35.034,35.887,34.891,35.829,5531909,0
2007-06-11,35.703,36.124,35.466,36.024,3207388,0
2007-06-12,35.974,36.133,35.643,35.743,5732262,0
2007-06-13,35.769,36.303,35.752,36.303,4654129,0
2007-06-14,36.311,36.327,35.839,35.965,2596698,0
2007-06-15,36.252,36.345,36.057,36.133,4241753,0
2007-06-18,36.217,36.285,35.965,36.152,3245512,0
2007-06-19,36.169,36.437,36.081,36.396,2163929,0
2007-06-20,36.495,36.513,35.794,35.811,3220134,0
2007-06-21,35.811,35.955,35.304,35.734,3787631,0
2007-06-22,35.599,35.695,34.864,34.949,7259194,0
2007-06-25,34.977,35.356,34.614,34.677,4291631,0
2007-06-26,34.891,34.941,34.518,34.527,3973267,0
2007-06-27,34.088,34.384,33.776,34.308,5002412,0
2007-06-28,34.308,34.308,33.961,34.037,4151432,0
2007-06-29,33.995,34.196,33.396,33.613,5091278,0
2007-07-02,33.808,34.292,33.776,34.122,2850033,0
2007-07-03,34.276,34.518,34.179,34.366,2030118,0
2007-07-05,34.266,34.41,33.868,34.044,2357923,0
2007-07-06,33.935,34.012,33.776,33.877,2332892,0
2007-07-09,33.86,33.868,33.505,33.606,4607912,0
2007-07-10,33.403,33.436,32.752,32.752,6303448,0
2007-07-11,32.752,33.032,32.678,32.954,3280986,0
2007-07-12,33.124,34.223,32.954,34.205,4819303,0
2007-07-13,34.044,34.614,33.995,34.476,5305893,0
2007-07-16,34.308,34.653,34.223,34.232,3096663,0
2007-07-17,34.122,34.661,34.114,34.356,4244572,0
2007-07-18,34.258,34.348,33.59,33.902,5780603,0
2007-07-19,34.266,34.266,33.251,33.429,4027999,0
2007-07-20,33.193,33.388,32.304,32.7,6145276,0
2007-07-23,33.513,33.597,32.717,32.777,4225035,0
2007-07-24,32.492,32.532,31.661,31.73,5576445,0
2007-07-25,31.839,32.509,31.567,32.312,5966642,0
2007-07-26,31.949,32.017,30.86,31.424,6426841,0
2007-07-27,31.622,31.855,31.079,31.088,5011351,0
2007-07-30,30.87,32.492,30.782,32.177,6772545,0
2007-07-31,32.221,32.786,31.131,31.179,6357546,0
2007-08-01,30.969,31.484,30.444,31.434,6420707,0
2007-08-02,31.348,31.999,31.274,31.679,4005265,0
2007-08-03,31.712,31.815,30.496,30.505,5609854,0
2007-08-06,30.748,32.913,30.369,32.812,6670586,0
2007-08-07,32.448,33.799,32.024,33.412,6395736,0
2007-08-08,33.445,34.798,31.873,33.893,8114379,0
2007-08-09,31.992,33.574,31.348,32.635,6528649,0
2007-08-10,32.422,33.92,31.992,33.149,6444939,0
2007-08-13,33.421,33.597,31.694,31.788,4435388,0
2007-08-14,31.772,32.061,31.299,31.628,3645984,0
2007-08-15,31.567,32.803,31.527,31.595,5655924,0
2007-08-16,30.411,31.694,29.813,30.755,17013110,0
2007-08-17,31.924,34.757,31.324,32.145,9527665,0
2007-08-20,32.127,32.524,30.835,31.196,7672081,0
2007-08-21,31.187,31.679,31.106,31.443,6196695,0
2007-08-22,31.567,31.992,30.86,31.4,4792688,0
2007-08-23,31.712,31.846,31.011,31.283,2495793,0
2007-08-24,31.205,31.484,30.942,31.283,3500021,0
2007-08-27,31.061,31.274,30.748,30.763,3076908,0
2007-08-28,30.572,30.595,29.845,29.885,4386924,0
2007-08-29,30.156,30.708,29.634,30.656,3298085,0
2007-08-30,30.327,30.523,29.794,29.938,3648558,0
2007-08-31,30.275,30.531,29.734,30.165,2985872,0
2007-09-04,30.047,30.353,29.829,30.165,3716669,0
2007-09-05,29.912,29.929,29.041,29.356,5314226,0
2007-09-06,29.541,29.853,29.278,29.794,4274998,0
2007-09-07,29.439,29.829,29.094,29.403,3810205,0
2007-09-10,29.484,29.966,29.085,29.634,2757588,0
2007-09-11,29.634,30.259,29.168,29.412,4908333,0
2007-09-12,29.386,29.439,29.007,29.094,3551049,0
2007-09-13,29.314,29.492,28.914,29.085,4510448,0
2007-09-14,29.194,29.439,28.897,29.386,3616969,0
2007-09-17,29.269,29.474,29.102,29.347,1911207,0
2007-09-18,29.465,30.969,29.412,30.969,5093699,0
2007-09-19,31.249,31.968,30.62,30.852,3863940,0
2007-09-20,30.741,31.02,29.877,29.929,3361390,0
2007-09-21,30.3,30.327,29.412,29.777,5876833,0
2007-09-24,29.7,29.838,29.244,29.252,3156142,0
2007-09-25,29.159,29.465,28.924,29.439,3139908,0
2007-09-26,29.395,29.421,28.805,28.914,2842017,0
2007-09-27,28.914,29.144,28.763,28.924,1769836,0
2007-09-28,28.864,29.032,28.4,28.636,2966013,0
2007-10-01,28.596,29.076,28.458,28.997,3329747,0
2007-10-02,29.015,29.403,29.015,29.202,2477682,0
2007-10-03,29.202,29.6,28.959,29.314,3576561,0
2007-10-04,29.484,29.616,29.356,29.492,2984765,0
2007-10-05,29.718,29.869,29.338,29.651,2617512,0
2007-10-08,29.556,29.768,29.421,29.541,2282254,0
2007-10-09,29.582,29.734,29.386,29.634,2921022,0
2007-10-10,29.626,29.634,28.864,28.873,3877643,0
2007-10-11,28.997,29.102,28.408,28.466,4807242,0
2007-10-12,28.493,28.619,27.815,27.918,6835312,0
2007-10-15,28.002,28.231,27.401,27.589,5261722,0
2007-10-16,27.638,27.672,26.242,26.312,9730938,0
2007-10-17,26.633,26.733,25.804,26.203,13771289,0
2007-10-18,26.115,26.15,25.44,25.762,5693441,0
2007-10-19,26.457,26.482,25.331,25.331,9349508,0
2007-10-22,25.356,25.525,24.992,25.271,4524759,0
2007-10-23,25.517,25.855,24.992,25.34,6235975,0
2007-10-24,24.934,25.197,24.149,24.737,9270180,0
2007-10-25,24.699,25.297,24.486,24.639,10504559,0
2007-10-26,25.01,25.136,24.577,25.034,8786083,0
2007-10-29,25.034,25.34,24.867,25.104,6864830,0
2007-10-30,25.01,25.964,24.961,25.914,14508982,0
2007-10-31,25.972,26.643,25.923,26.439,12663180,0
2007-11-01,26.107,26.115,25.205,25.288,8856963,0
2007-11-02,25.178,25.703,24.764,25.223,8423821,0
2007-11-05,24.934,25.263,24.595,25.01,5409520,0
2007-11-06,25.02,25.314,24.513,25.128,5955572,0
2007-11-07,24.714,24.755,23.43,23.479,7344768,0
2007-11-08,23.55,24.114,23.184,24.055,10934382,0
2007-11-09,23.641,24.907,23.495,24.368,5742563,0
2007-11-12,24.418,25.306,24.224,24.505,8175874,0
2007-11-13,24.722,25.306,24.538,25.28,6117167,0
2007-11-14,25.425,25.753,24.553,24.639,4358082,0
2007-11-15,24.36,24.707,23.641,23.82,5162185,0
2007-11-16,23.877,24.046,23.319,23.505,5524460,0
2007-11-19,23.448,23.589,22.819,23.253,5702577,0
2007-11-20,23.15,23.767,22.398,23.116,5662764,0
2007-11-21,22.916,23.566,22.644,22.958,6144537,0
2007-11-23,23.022,23.911,22.958,23.7,2012385,0
2007-11-26,23.751,23.836,22.171,22.171,4877585,0
2007-11-27,22.27,23.202,22.262,23.125,8012911,0
2007-11-28,23.457,24.707,23.412,24.57,7230768,0
2007-11-29,24.383,24.505,23.828,24.206,5116126,0
2007-11-30,24.85,25.493,24.737,25.28,8140171,0
2007-12-03,25.271,25.95,24.934,25.34,5607107,0
2007-12-04,25.144,25.223,24.216,24.216,3851848,0
2007-12-05,24.41,24.57,24.02,24.505,4633027,0
2007-12-06,24.35,25.356,24.149,25.349,5465594,0
2007-12-07,25.476,25.568,25.001,25.17,3887719,0
2007-12-10,25.17,26.378,24.867,26.211,8034886,0
2007-12-11,26.229,26.295,24.308,24.317,6176226,0
2007-12-12,24.611,25.01,22.406,22.846,9979651,0
2007-12-13,22.702,23.396,22.493,23.319,5976653,0
2007-12-14,23.007,23.261,22.457,22.484,5127534,0
2007-12-17,22.34,22.972,22.077,22.475,5321129,0
2007-12-18,22.626,22.795,22.002,22.449,6937731,0
2007-12-19,21.974,22.036,21.451,21.578,8138098,0
2007-12-20,21.578,22.077,21.222,21.749,6167185,0
2007-12-21,22.093,22.879,21.536,22.871,8968037,0
2007-12-24,22.871,23.058,22.39,22.837,2525672,0
2007-12-26,22.635,22.764,22.197,22.466,3595737,0
2007-12-27,22.262,22.262,21.248,21.291,5247084,0
2007-12-28,21.477,21.714,20.979,21.334,4470168,0
2007-12-31,21.131,21.459,21.056,21.24,4220025,0
2008-01-02,21.086,21.206,20.564,20.633,5264633,0
2008-01-03,20.878,21.07,20.624,20.767,4412088,0
2008-01-04,20.641,20.726,19.687,20.098,11753743,0
2008-01-07,20.074,20.335,19.405,19.635,9340675,0
2008-01-08,19.652,19.945,19.045,19.069,7802797,0
2008-01-09,19.052,19.584,18.671,19.576,9572328,0
2008-01-10,19.44,20.44,18.983,20.025,10889667,0
2008-01-11,19.761,21.013,19.542,20.59,8042766,0
2008-01-14,20.801,20.895,19.82,20.133,5090054,0
2008-01-15,19.719,19.786,19.077,19.365,7279670,0
2008-01-16,19.252,20.717,19.252,20.335,10756096,0
2008-01-17,20.465,20.648,19.38,19.517,8039984,0
2008-01-18,19.413,20.098,18.72,19.101,10622346,0
2008-01-22,17.792,21.03,17.58,19.887,13069476,0
2008-01-23,19.39,21.815,18.663,21.265,12705946,0
2008-01-24,21.477,21.749,20.793,21.308,8986011,0
2008-01-25,21.614,21.958,20.581,20.699,8105627,0
2008-01-28,20.767,21.765,20.252,21.765,6653161,0
2008-01-29,22.062,22.542,21.95,22.374,9007031,0
2008-01-30,22.449,22.972,21.966,22.028,7571869,0
2008-01-31,21.434,23.261,21.131,22.906,9235591,0
2008-02-01,22.906,23.751,22.585,23.717,7186376,0
2008-02-04,23.717,24.158,22.754,22.897,8530339,0
2008-02-05,22.569,22.685,21.758,21.765,6767575,0
2008-02-06,21.983,22.55,21.605,22.018,6047505,0
2008-02-07,21.925,22.906,21.789,22.297,7479237,0
2008-02-08,22.011,22.135,21.131,21.698,6022122,0
2008-02-11,21.698,21.698,20.926,21.122,4585701,0
2008-02-12,21.308,22.323,21.198,22.018,7161664,0
2008-02-13,22.348,22.493,21.544,21.974,4508184,0
2008-02-14,22.028,22.028,21.198,21.248,4236350,0
2008-02-15,21.427,21.689,20.717,21.653,5666729,0
2008-02-19,21.933,21.966,20.581,20.801,6681053,0
2008-02-20,20.539,21.086,20.202,20.979,7633032,0
2008-02-21,21.013,21.283,20.385,20.503,4227675,0
2008-02-22,20.599,20.97,20.16,20.895,5604612,0
2008-02-25,20.944,21.131,20.335,21.077,4763020,0
2008-02-26,20.961,21.495,20.733,21.198,5345176,0
2008-02-27,21.004,21.528,20.819,21.077,4722124,0
2008-02-28,20.97,20.97,20.041,20.327,5661834,0
2008-02-29,20.065,20.142,19.204,19.356,9398594,0
2008-03-03,19.432,19.652,18.891,19.373,6699633,0
2008-03-04,19.23,19.466,18.494,19.356,7143020,0
2008-03-05,19.399,19.644,18.586,18.9,8907060,0
2008-03-06,18.72,18.773,18.332,18.356,5427700,0
2008-03-07,18.028,19.17,17.944,18.596,7968816,0
2008-03-10,18.729,19.059,18.241,18.596,8329979,0
2008-03-11,19.27,20.47,18.941,20.385,10921973,0
2008-03-12,20.377,21.03,19.373,19.492,9805297,0
2008-03-13,19.008,19.591,18.383,19.289,10392782,0
2008-03-14,19.677,19.839,18.171,18.461,14592489,0
2008-03-17,17.876,18.266,17.116,17.851,14379126,0
2008-03-18,18.259,18.9,17.666,18.839,11337426,0
2008-03-19,18.839,19.532,17.414,18.443,9397658,0
2008-03-20,18.568,19.754,18.25,19.736,11551482,0
2008-03-24,19.863,20.793,19.736,20.017,6523139,0
2008-03-25,20.123,20.202,19.483,19.652,5845629,0
2008-03-26,19.405,19.432,18.874,18.916,8099601,0
2008-03-27,18.933,18.933,17.886,18.028,9371211,0
2008-03-28,18.106,1.8301,17.523,17.596,7566743,0
2008-03-31,17.7,18.132,17.404,17.682,6998983,0
2008-04-01,18.231,19.017,18.106,19.008,6859977,0
2008-04-02,19.44,19.98,19.008,19.127,9484085,0
2008-04-03,18.866,19.289,18.596,19.059,7143045,0
2008-04-04,19.109,19.492,19.008,19.195,9411075,0
2008-04-07,19.373,19.82,19.036,19.542,8587195,0
2008-04-08,19.365,19.542,18.596,18.688,8052103,0
2008-04-09,18.688,19.008,18.241,18.291,5729422,0
2008-04-10,18.156,18.525,17.816,18.052,10403154,0
2008-04-11,17.7,18.097,17.588,17.63,13732223,0
2008-04-14,17.533,17.638,16.027,16.076,19172880,0
2008-04-15,16.187,16.683,16.002,16.279,14726898,0
2008-04-16,16.431,17.318,16.405,16.987,10623827,0
2008-04-17,16.71,17.459,16.414,17.361,10691935,0
2008-04-18,18.374,19.152,17.563,17.708,9853580,0
2008-04-21,17.666,17.666,16.381,16.381,12106844,0
2008-04-22,16.482,17.826,16.457,17.691,15722687,0
2008-04-23,17.986,18.037,16.559,16.82,11851682,0
2008-04-24,16.853,18.132,16.853,17.962,12374051,0
2008-04-25,18.052,18.486,17.682,18.409,8304832,0
2008-04-28,18.512,18.79,18.087,18.605,7560395,0
2008-04-29,18.645,18.748,18.259,18.356,5355069,0
2008-04-30,18.259,18.68,17.986,18.115,8136989,0
2008-05-01,18.325,19.321,17.986,19.109,8866526,0
2008-05-02,19.652,20.074,18.959,19.143,6968491,0
2008-05-05,19.152,19.413,18.748,18.756,6143806,0
2008-05-06,18.486,19.077,18.115,18.983,6866531,0
2008-05-07,18.983,19.094,18.502,18.577,2629888,0
2008-05-08,18.543,18.543,17.588,17.666,9916384,0
2008-05-09,17.55,18.147,17.343,17.555,6823631,0
2008-05-12,17.657,18.028,17.648,17.971,4433051,0
2008-05-13,18.087,18.147,17.459,17.523,6868943,0
2008-05-14,17.496,17.901,17.496,17.708,4663291,0
2008-05-15,17.63,17.901,17.278,17.842,6344788,0
2008-05-16,17.834,17.851,17.199,17.308,5267133,0
2008-05-19,17.292,17.674,17.182,17.3,4719326,0
2008-05-20,17.158,17.271,16.752,16.897,5443600,0
2008-05-21,16.844,17.107,16.668,16.668,10405364,0
2008-05-22,16.599,17.057,16.491,16.802,5697480,0
2008-05-23,16.634,16.745,16.27,16.279,5128070,0
2008-05-27,16.313,16.652,16.219,16.525,8370328,0
2008-05-28,16.559,16.567,15.619,15.931,12396287,0
2008-05-29,15.805,16.414,15.627,16.243,7785252,0
2008-05-30,16.118,16.178,15.713,15.805,11630432,0
2008-06-02,15.662,15.858,15.139,15.205,17205745,0
2008-06-03,15.222,15.249,14.589,14.663,17542334,0
2008-06-04,14.681,15.23,14.646,14.725,16944836,0
2008-06-05,15.022,15.196,14.708,14.843,16218586,0
2008-06-06,14.718,14.791,13.928,14.15,15727922,0
2008-06-09,14.15,14.316,13.928,14.181,20189171,0
2008-06-10,13.982,14.478,13.684,13.887,25585807,0
2008-06-11,13.911,14.055,12.957,12.966,26362852,0
2008-06-12,13.06,13.524,12.242,12.417,24531370,0
2008-06-13,11.918,11.994,10.218,11.132,36945905,0
2008-06-16,11.013,11.63,10.927,11.459,18488088,0
2008-06-17,11.656,11.825,10.71,10.759,22149656,0
2008-06-18,9.0697,9.467,7.8012,7.8268,123253593,0
2008-06-19,7.8182,8.3338,7.5734,8.2408,107271373,0
2008-06-20,8.3254,9.0942,8.0887,8.5453,63084836,0
2008-06-23,8.5789,8.8081,8.2917,8.4946,32264735,0
2008-06-24,8.5366,8.8666,8.2832,8.5874,27943323,0
2008-06-25,8.7478,9.459,8.6719,8.7059,33494196,0
2008-06-26,8.5113,8.9162,8.3679,8.7148,30083911,0
2008-06-27,8.6636,9.0188,8.5366,8.6467,24690850,0
2008-06-30,8.6976,8.7902,8.2325,8.6046,28809176,0
2008-07-01,8.3592,9.213,8.3506,8.9678,23420435,0
2008-07-02,9.4918,9.695,8.9923,9.001,30789278,0
2008-07-03,9.001,9.2219,8.7902,8.9256,12453311,0
2008-07-07,9.044,9.2884,8.4014,8.7148,21274374,0
2008-07-08,8.8569,9.814,8.7902,9.814,28830673,0
2008-07-09,9.814,10.192,9.3225,9.3807,25299420,0
2008-07-10,9.611,10.169,9.2719,10.006,27104215,0
2008-07-11,9.56,10.793,9.543,10.549,29601680,0
2008-07-14,10.988,11.056,9.3807,9.434,43646272,0
2008-07-15,9.0345,9.525,7.6916,8.8245,47668720,0
2008-07-16,9.0345,10.27,8.9773,10.261,36041446,0
2008-07-17,10.506,11.774,9.888,11.63,33456607,0
2008-07-18,11.698,11.723,10.971,11.434,21344959,0
2008-07-21,11.79,12.043,11.251,11.316,21034321,0
2008-07-22,11.191,12.637,10.615,12.637,34083804,0
2008-07-23,12.016,12.797,11.96,12.383,37603307,0
2008-07-24,12.306,12.542,11.37,11.487,22721263,0
2008-07-25,11.487,12.026,11.227,11.596,17348898,0
2008-07-28,11.201,11.825,10.819,10.936,15593664,0
2008-07-29,11.115,12.026,10.702,11.984,20497141,0
2008-07-30,12.205,12.435,11.274,12.035,17920319,0
2008-07-31,11.748,12.357,11.596,11.808,14053746,0
2008-08-01,11.984,12.016,11.506,11.825,12274024,0
2008-08-04,12.026,12.035,11.298,11.808,10383496,0
2008-08-05,11.954,12.686,11.715,12.662,16460470,0
2008-08-06,12.339,13.099,12.223,12.721,16700755,0
2008-08-07,12.569,12.957,12.232,12.677,22275296,0
2008-08-08,12.677,13.396,12.619,13.252,12855909,0
2008-08-11,13.261,13.92,13.017,13.608,15964099,0
2008-08-12,13.589,13.599,12.348,12.509,14443574,0
2008-08-13,12.628,12.668,11.765,11.9,23791067,0
2008-08-14,11.748,12.694,11.733,12.468,10579211,0
2008-08-15,12.747,13.152,12.525,12.738,10671777,0
2008-08-18,12.756,12.781,12.043,12.115,8937350,0
2008-08-19,11.833,11.96,11.545,11.596,16982109,0
2008-08-20,11.69,11.833,11.209,11.808,14410092,0
2008-08-21,11.69,12.071,11.419,11.936,9122807,0
2008-08-22,12.232,12.5,11.954,12.365,11444824,0
2008-08-25,12.321,12.339,11.967,11.977,10403131,0
2008-08-26,11.977,12.321,11.733,12.062,16163001,0
2008-08-27,12.16,12.855,12.008,12.763,12784447,0
2008-08-28,12.846,13.099,12.677,12.974,11789198,0
2008-08-29,12.855,13.589,12.772,13.338,10591711,0
2008-09-02,13.945,14.206,13.531,13.742,18769099,0
2008-09-03,13.617,14.022,13.313,13.869,12507577,0
2008-09-04,13.617,13.812,12.84,12.84,11239400,0
2008-09-05,12.738,13.733,12.516,13.661,14469660,0
2008-09-08,14.654,15.139,13.388,14.284,24803109,0
2008-09-09,13.837,14.369,13.456,13.465,19417940,0
2008-09-10,13.403,13.403,12.398,12.55,30217686,0
2008-09-11,12.089,12.846,11.945,12.703,23932122,0
2008-09-12,12.533,13.06,12.398,12.939,13040143,0
2008-09-15,12.16,13.009,11.927,11.927,19338792,0
2008-09-16,11.419,13.099,11.132,13.06,24800195,0
2008-09-17,12.703,13.099,11.497,12.089,26686377,0
2008-09-18,12.33,13.669,10.903,13.491,37478252,0
2008-09-19,15.383,17.749,13.379,15.957,45890169,0
2008-09-22,15.214,15.635,14.159,14.369,11114388,0
2008-09-23,14.468,14.791,13.691,13.869,9326439,0
2008-09-24,14.3,14.556,13.76,13.972,7670959,0
2008-09-25,14.438,14.478,13.304,14.081,12305118,0
2008-09-26,12.721,13.936,12.721,13.661,13135138,0
2008-09-29,13.017,13.313,6.7279,7.7,35611214,0
2008-09-30,9.1784,11.03,8.8751,10.058,23613118,0
2008-10-01,10.144,12.001,9.854,11.682,15648869,0
2008-10-02,11.579,11.706,10.641,11.282,12201118,0
2008-10-03,12.098,12.348,10.837,11.173,15757168,0
2008-10-06,10.354,11.173,9.0345,10.279,14632590,0
2008-10-07,10.144,10.378,9.145,9.3807,16555270,0
2008-10-08,9.0103,11.163,8.4522,10.15,15961925,0
2008-10-09,10.422,10.581,8.224,8.224,20873386,0
2008-10-10,8.0718,9.677,8.0298,8.7902,27505210,0
2008-10-13,9.543,9.56,8.5197,9.188,19125567,0
2008-10-14,10.524,12.468,10.313,11.163,35871139,0
2008-10-15,10.92,11.497,10.354,10.702,15977363,0
2008-10-16,10.971,11.047,9.804,10.87,12031663,0
2008-10-17,10.524,11.362,10.178,10.346,14190525,0
2008-10-20,10.371,10.565,10.04,10.337,9461395,0
2008-10-21,9.2554,10.775,9.2036,10.354,14884365,0
2008-10-22,10.015,10.498,9.626,9.983,12536267,0
2008-10-23,10.128,10.128,8.8489,9.568,16455340,0
2008-10-24,8.4354,9.213,6.5926,6.8209,31612264,0
2008-10-27,7.3533,8.2661,7.0407,7.1586,17121767,0
2008-10-28,7.6661,9.1296,6.8633,9.0942,20578557,0
2008-10-29,8.9849,9.711,8.4354,9.1037,15405777,0
2008-10-30,9.56,9.711,8.3759,8.5874,10788746,0
2008-10-31,8.6213,9.2304,8.4861,9.1707,11400693,0
2008-11-03,9.3658,9.967,9.2304,9.72,12231606,0
2008-11-04,9.967,10.775,9.737,10.437,13230807,0
2008-11-05,10.363,10.944,9.3147,9.356,11126897,0
2008-11-06,9.4408,9.88,8.5285,8.5453,13169507,0
2008-11-07,8.7313,9.0517,8.4776,9.0345,9171689,0
2008-11-10,9.1784,9.2884,8.4183,8.5113,6707063,0
2008-11-11,8.3001,8.6126,8.0632,8.4522,10444485,0
2008-11-12,8.1903,8.4522,7.6068,7.6828,8927044,0
2008-11-13,7.8435,8.8411,7.5985,8.833,17863948,0
2008-11-14,8.4522,8.7819,8.0465,8.0632,9486640,0
2008-11-17,7.8182,8.2408,7.6916,7.7254,8629378,0
2008-11-18,7.7,7.9958,7.4379,7.8775,13252244,0
2008-11-19,7.8182,7.945,7.1084,7.1084,12019920,0
2008-11-20,7.1423,7.6068,6.39,6.5165,17087336,0
2008-11-21,6.8377,7.2266,5.3417,6.331,21272757,0
2008-11-24,6.39,7.421,6.1954,7.3365,18452377,0
2008-11-25,7.641,7.7758,7.3281,7.7168,15077725,0
2008-11-26,7.3701,7.9113,7.2521,7.8435,8903594,0
2008-11-28,7.7929,8.0972,7.6828,8.0803,4122653,0
2008-12-01,7.641,7.7929,6.7618,6.8463,8566813,0
2008-12-02,6.9901,7.3113,6.7023,7.2266,13488862,0
2008-12-03,6.7618,7.3113,6.5673,6.6775,17992192,0
2008-12-04,6.5422,7.024,6.3814,6.4321,11220604,0
2008-12-05,6.4069,7.015,6.2376,6.9812,9550907,0
2008-12-08,7.2182,7.5562,6.9055,7.0407,11147846,0
2008-12-09,6.9479,7.1337,6.5251,6.5503,10625903,0
2008-12-10,6.6433,6.8038,6.3389,6.5334,9444970,0
2008-12-11,6.373,6.6013,6.2124,6.39,16688692,0
2008-12-12,6.1196,6.6264,6.0942,6.6096,11980210,0
2008-12-15,6.5503,6.5926,6.0685,6.1784,10438298,0
2008-12-16,6.2545,6.8038,6.2545,6.7532,9723794,0
2008-12-17,6.2208,6.559,6.2208,6.3476,17554600,0
2008-12-18,6.4069,6.5251,6.3389,6.4321,15169365,0
2008-12-19,6.39,6.6519,6.3561,6.4661,16156355,0
2008-12-22,6.4407,6.559,6.4321,6.4661,13072295,0
2008-12-23,6.4912,6.6013,6.3561,6.4321,8086158,0
2008-12-24,6.3051,6.6096,6.3051,6.6096,2313582,0
2008-12-26,6.5251,6.6855,6.4576,6.5673,3779543,0
2008-12-29,6.4321,6.6096,6.4237,6.5334,5817834,0
2008-12-30,6.5673,6.7618,6.4831,6.7363,5454272,0
2008-12-31,6.6013,7.0071,6.5503,6.9812,6608408,0
2009-01-02,6.9645,7.3113,6.8295,7.2603,6381998,0
2009-01-05,7.0745,7.269,6.9479,7.1,12032816,0
2009-01-06,7.2182,7.2857,7.0321,7.1423,10973581,0
2009-01-07,6.9645,7.2098,6.6775,6.7023,9118976,0
2009-01-08,6.7197,6.9222,6.5334,6.8126,9454135,0
2009-01-09,6.8377,6.8377,6.3138,6.331,15061107,0
2009-01-12,6.2886,6.3221,5.7474,5.8065,17538640,0
2009-01-13,5.7305,5.7896,5.4773,5.7392,22647731,0
2009-01-14,5.5869,5.6629,5.1392,5.2995,16312082,0
2009-01-15,5.2743,5.4264,4.1074,4.5474,29291805,0
2009-01-16,4.7415,4.8517,4.3021,4.5895,19429362,0
2009-01-20,4.3277,4.5895,3.5669,3.5669,20032918,0
2009-01-21,3.6599,3.9302,3.2458,3.3724,30973804,0
2009-01-22,3.1274,3.2795,2.2818,2.4089,40550318,0
2009-01-23,2.3413,2.485,2.1131,2.4594,43992445,0
2009-01-26,2.5609,2.6033,2.223,2.2737,28759413,0
2009-01-27,2.3665,2.3919,2.1384,2.2062,17364009,0
2009-01-28,2.5781,3.1614,2.4594,3.009,41835173,0
2009-01-29,2.874,3.1781,2.5356,2.5781,21647960,0
2009-01-30,2.5951,2.6539,1.9944,2.0202,29529842,0
2009-02-02,1.9271,1.9694,1.6987,1.7664,31173523,0
2009-02-03,1.7917,1.8172,1.4709,1.5131,29169738,0
2009-02-04,1.5888,1.6907,1.2425,1.3018,34907828,0
2009-02-05,1.3357,1.5043,1.0735,1.3862,66975499,0
2009-02-06,1.5635,2.2818,1.5213,2.223,82550431,0
2009-02-09,2.6627,2.6709,2.2907,2.4427,62126950,0
2009-02-10,2.4173,2.4427,1.7075,1.8514,57020600,0
2009-02-11,2.0032,2.0626,1.7749,1.9016,34812296,0
2009-02-12,1.7749,1.8934,1.6058,1.8594,31075704,0
2009-02-13,1.8003,1.834,1.6736,1.6907,24145186,0
2009-02-17,1.479,1.5131,1.3946,1.4116,23263277,0
2009-02-18,1.5635,1.5888,1.1156,1.2425,43018943,0
2009-02-19,1.3187,1.3438,0.93,1.0227,44984257,0
2009-02-20,0.93,1.1411,0.8537,0.8706,65701674,0
2009-02-23,1.0735,1.2509,0.972,1.0481,66963464,0
2009-02-24,1.1243,1.2675,0.9888,1.2256,72444398,0
2009-02-25,1.2089,1.9016,1.0819,1.6396,91947577,0
2009-02-26,2.0287,2.3243,1.7834,1.9357,111932692,0
2009-02-27,1.5635,1.9271,1.5043,1.7834,53038616,0
2009-03-02,1.6987,1.7495,1.4877,1.4962,29891969,0
2009-03-03,1.6227,1.6736,1.3778,1.4116,32052641,0
2009-03-04,1.6652,1.6652,1.4368,1.4538,33639828,0
2009-03-05,1.3778,1.4116,1.1243,1.1578,40969980,0
2009-03-06,1.2597,1.2763,1.0396,1.0902,31611122,0
2009-03-09,1.0565,1.2509,1.0311,1.1748,32392800,0
2009-03-10,1.2847,1.4029,1.2847,1.3946,38984129,0
2009-03-11,1.4622,1.4709,1.1497,1.3018,48574311,0
2009-03-12,1.2509,1.4452,1.1666,1.4201,50908841,0
2009-03-13,1.4962,1.6145,1.369,1.479,38221786,0
2009-03-16,1.6145,1.7749,1.4962,1.5467,46796265,0
2009-03-17,1.4877,1.6481,1.4452,1.6481,35512272,0
2009-03-18,1.7326,2.0114,1.5635,1.8764,77606583,0
2009-03-19,2.1722,2.1806,1.7495,1.7917,65385229,0
2009-03-20,1.8594,1.8681,1.5805,1.8003,52154954,0
2009-03-23,1.9102,2.3413,1.9102,2.0114,62941726,0
2009-03-24,1.9777,2.1131,1.8003,1.8003,44021513,0
2009-03-25,1.9357,2.1046,1.7495,1.9271,47365839,0
2009-03-26,2.0114,2.0457,1.8847,2.0287,40413543,0
2009-03-27,1.9186,2.0114,1.9016,1.9864,37491630,0
2009-03-30,2.0287,2.2907,1.9864,2.0961,63408901,0
2009-03-31,2.2653,2.5271,2.1468,2.4682,61863148,0
2009-04-01,2.485,2.6794,2.3413,2.5951,67655335,0
2009-04-02,2.8062,2.9076,2.6204,2.6794,60201631,0
2009-04-03,2.5271,2.7725,2.4513,2.7725,47422368,0
2009-04-06,2.6033,2.7385,2.5864,2.5951,29383679,0
2009-04-07,2.4682,2.5864,2.3919,2.4089,25197136,0
2009-04-08,2.4934,2.5271,2.1131,2.2316,41533883,0
2009-04-09,2.5781,3.0259,2.4594,3.0259,71278582,0
2009-04-13,3.0174,3.8457,2.8822,3.6683,76722811,0
2009-04-14,4.0739,4.0995,2.9158,3.043,110239788,0
2009-04-15,3.043,3.4148,2.8315,3.4148,43947207,0
2009-04-16,3.5752,3.8711,3.4233,3.6513,76678227,0
2009-04-17,3.7526,4.1074,3.4824,4.0827,83975826,0
2009-04-20,3.7188,3.8457,3.0007,3.0853,73018400,0
2009-04-21,2.6539,3.3893,2.4594,3.3469,82983862,0
2009-04-22,3.0762,3.4909,3.009,3.1187,70378355,0
2009-04-23,3.5499,3.5669,3.0007,3.2285,91531334,0
2009-04-24,3.3386,3.4148,3.0762,3.1358,63910177,0
2009-04-27,2.9837,3.3386,2.9583,3.0595,42782528,0
2009-04-28,2.992,3.2708,2.933,3.1274,41208059,0
2009-04-29,3.3132,3.5246,3.2119,3.4909,45463438,0
2009-04-30,3.6599,3.7526,3.4062,3.4653,39093183,0
2009-05-01,3.4402,3.4824,3.1781,3.2539,33862620,0
2009-05-04,3.33,4.1671,3.3132,4.0827,76488756,0
2009-05-05,3.9302,4.1501,3.7612,3.8626,60377150,0
2009-05-06,4.1332,4.6488,4.0401,4.4626,93795188,0
2009-05-07,5.494,5.6629,4.2937,4.5221,125924610,0
2009-05-08,6.0855,7.3533,5.9164,7.1759,234284725,0
2009-05-11,7.362,7.7338,6.7702,7.0578,121463352,0
2009-05-12,7.3029,7.3365,6.6013,6.9562,86470773,0
2009-05-13,6.5334,6.559,5.8913,5.9333,68874718,0
2009-05-14,5.8742,6.4576,5.5954,6.3561,59438069,0
2009-05-15,6.3389,6.5926,5.9164,6.001,40325848,0
2009-05-18,6.2294,6.7618,6.1702,6.7532,43449875,0
2009-05-19,6.8463,6.9732,6.5165,6.6013,37580897,0
2009-05-20,6.8038,7.0745,6.5165,6.5165,47380836,0
2009-05-21,6.0435,6.0855,5.6798,5.8742,66756720,0
2009-05-22,6.1364,6.1702,5.7141,5.8233,31709267,0
2009-05-26,5.7305,5.9589,5.6798,5.9254,41446021,0
2009-05-27,5.9164,5.9589,5.6716,5.6883,29915376,0
2009-05-28,5.7392,5.756,5.3333,5.697,33337535,0
2009-05-29,5.756,5.8321,5.5108,5.8321,20893680,0
2009-06-01,5.9589,5.9758,5.7052,5.9164,38470242,0
2009-06-02,5.8321,5.866,5.5534,5.6798,40375028,0
2009-06-03,5.5954,5.7645,5.4516,5.5108,25223120,0
2009-06-04,5.7983,6.1449,5.6798,5.9164,127686501,0
2009-06-05,6.1364,6.2632,5.866,6.0264,59825073,0
2009-06-08,5.9254,6.2545,5.8571,6.1277,36901362,0
2009-06-09,6.2041,6.2124,6.0435,6.0604,29891502,0
2009-06-10,6.1616,6.3138,5.9672,6.2041,39087775,0
2009-06-11,6.3644,6.7532,6.3221,6.5673,54705384,0
2009-06-12,6.5503,6.787,6.5422,6.787,26698144,0
2009-06-15,6.6519,6.6606,6.3476,6.3983,24922784,0
2009-06-16,6.4998,6.5165,5.9758,6.0685,40781472,0
2009-06-17,6.001,6.0348,5.3757,5.756,45766528,0
2009-06-18,5.8065,6.2124,5.6206,6.1196,37357913,0
2009-06-19,6.2294,6.3051,5.9164,6.2041,80510998,0
2009-06-22,6.0604,6.1702,5.6629,5.7052,30732561,0
2009-06-23,5.7141,5.9589,5.3333,5.6883,48408138,0
2009-06-24,5.8153,5.8913,5.6039,5.7305,28444614,0
2009-06-25,5.6292,5.8827,5.6122,5.8827,20450032,0
2009-06-26,5.8742,5.9254,5.7141,5.8742,23259533,0
2009-06-29,6.0095,6.0604,5.7474,5.9758,23633744,0
2009-06-30,5.8996,6.0348,5.7474,6.001,29283388,0
2009-07-01,6.0685,6.1196,5.9254,6.0518,22679573,0
2009-07-02,5.8913,5.9254,5.8065,5.8153,15575153,0
2009-07-06,5.7052,5.8571,5.5869,5.7645,19894025,0
2009-07-07,5.7392,5.9164,5.6629,5.756,17193068,0
2009-07-08,5.8913,5.9082,5.3502,5.5617,48903670,0
2009-07-09,5.6883,5.9927,5.6206,5.7141,29350033,0
2009-07-10,5.6545,5.7052,5.4602,5.5278,24619396,0
2009-07-13,5.6206,6.0773,5.6206,6.0518,28893565,0
2009-07-14,6.0518,6.0855,5.7983,5.9672,23400033,0
2009-07-15,6.0604,6.3138,5.9841,6.3051,30231470,0
2009-07-16,6.1954,6.2969,6.0855,6.2294,19764398,0
2009-07-17,6.2294,6.331,5.9164,5.9254,26542020,0
2009-07-20,6.001,6.1616,5.9164,6.0435,19089387,0
2009-07-21,6.0518,6.0604,5.6716,5.722,31044257,0
2009-07-22,5.6206,6.0942,5.57,5.9254,34854090,0
2009-07-23,6.6775,6.9983,6.5673,6.7702,83354015,0
2009-07-24,6.7702,7.3029,6.7023,7.1759,36771354,0
2009-07-27,7.1586,7.4803,7.0071,7.3365,30726022,0
2009-07-28,7.2182,7.4126,7.0321,7.2353,24279564,0
2009-07-29,7.362,7.6828,7.2353,7.5226,47059646,0
2009-07-30,7.7168,7.9872,7.6579,7.945,40845264,0
2009-07-31,7.8521,8.0382,7.8182,8.0298,38832178,0
2009-08-03,8.4014,8.4099,7.9197,8.1395,31894753,0
2009-08-04,8.0298,8.6467,7.8942,8.4691,46503061,0
2009-08-05,8.6296,8.892,8.3759,8.4439,47213883,0
2009-08-06,8.5285,8.5366,7.8859,7.9537,43489588,0
2009-08-07,8.1816,8.427,8.0298,8.2071,36895856,0
2009-08-10,8.1227,8.3254,8.0551,8.224,24643089,0
2009-08-11,8.1733,8.3254,7.903,8.2747,34680113,0
2009-08-12,8.1984,8.7313,8.1733,8.6554,40024703,0
2009-08-13,8.7562,9.2304,8.6126,9.163,38931140,0
2009-08-14,9.1535,9.1535,8.6296,8.9004,31841276,0
2009-08-17,8.3423,8.6126,8.0551,8.2493,24511289,0
2009-08-18,8.4014,8.7313,8.2917,8.6126,23169299,0
2009-08-19,8.3679,8.6126,8.3506,8.5453,18382967,0
2009-08-20,8.5789,8.9085,8.5453,8.7984,20280113,0
2009-08-21,8.9603,9.2554,8.8751,9.2219,24406955,0
2009-08-24,9.356,9.467,8.7819,8.892,29646465,0
2009-08-25,9.044,9.1707,8.9162,9.0782,24149814,0
2009-08-26,8.9603,9.188,8.8751,9.0782,21345282,0
2009-08-27,9.0103,9.044,8.7738,8.9425,19965596,0
2009-08-28,9.0517,9.1967,8.892,9.145,20285748,0
2009-08-31,8.9162,9.297,8.8245,9.2464,23485684,0
2009-09-01,9.087,9.3059,8.596,8.6719,31464396,0
2009-09-02,8.4183,8.5789,8.2408,8.385,23048910,0
2009-09-03,8.5789,8.7738,8.4522,8.7738,15612538,0
2009-09-04,8.7738,8.9085,8.6046,8.892,12153553,0
2009-09-08,9.087,9.12,8.7478,8.9004,12504053,0
2009-09-09,8.8751,8.9425,8.6636,8.9162,17349674,0
2009-09-10,8.8666,8.892,8.6719,8.8162,14822395,0
2009-09-11,8.8411,8.8411,8.1395,8.2661,49092274,0
2009-09-14,8.0718,8.4014,8.0465,8.3254,30909241,0
2009-09-15,8.385,8.7819,8.2493,8.7059,30047280,0
2009-09-16,8.5706,8.9603,8.4522,8.7562,55664166,0
2009-09-17,8.7234,8.8411,8.3338,8.5789,24623839,0
2009-09-18,8.6296,8.7059,8.5197,8.6554,26701050,0
2009-09-21,8.5536,8.6636,8.4522,8.6046,14660262,0
2009-09-22,8.6719,8.7396,8.5197,8.6213,16088340,0
2009-09-23,8.5789,8.5874,8.2917,8.3254,25562180,0
2009-09-24,8.4014,8.4522,7.9872,8.0632,23170310,0
2009-09-25,8.0382,8.1733,7.9703,8.106,15011057,0
2009-09-28,8.1903,8.3338,8.0718,8.3087,16112272,0
2009-09-29,8.3423,8.5621,8.2832,8.4014,22187672,0
2009-09-30,8.4439,8.596,8.2578,8.5621,28908773,0
2009-10-01,8.427,8.5113,7.945,7.979,32537881,0
2009-10-02,7.649,8.1141,7.649,7.9113,21690605,0
2009-10-05,8.004,8.1479,7.8859,8.0128,19043161,0
2009-10-06,8.1479,8.3759,8.106,8.3423,26499503,0
2009-10-07,8.2661,8.5874,8.1984,8.5789,17411561,0
2009-10-08,8.5113,8.6809,8.4776,8.5621,25741539,0
2009-10-09,8.5536,8.6636,8.5197,8.6554,12068340,0
2009-10-12,8.6809,8.7059,8.5706,8.6126,15187544,0
2009-10-13,8.6213,8.7738,8.4354,8.5874,21101504,0
2009-10-14,8.7396,8.7902,8.5789,8.7478,18250607,0
2009-10-15,8.6636,8.9162,8.5453,8.9162,16204156,0
2009-10-16,8.6809,8.7562,8.3929,8.4354,26043474,0
2009-10-19,8.5031,8.596,8.2578,8.5706,18372998,0
2009-10-20,8.4522,9.0188,8.4439,8.9425,32595561,0
2009-10-21,8.8411,9.1967,8.4861,8.5453,35244241,0
2009-10-22,8.4776,9.2036,8.4691,9.1296,39779218,0
2009-10-23,9.2219,9.2219,8.6719,8.7396,23500438,0
2009-10-26,8.4606,8.4861,7.8605,8.0465,39895857,0
2009-10-27,8.1227,8.1903,7.6579,7.7508,25485755,0
2009-10-28,7.7423,7.8098,7.404,7.4717,23418330,0
2009-10-29,7.8182,8.106,7.6579,7.8351,25962444,0
2009-10-30,7.8182,7.8435,7.4633,7.5562,23636312,0
2009-11-02,7.6323,7.9197,7.4464,7.7929,24493311,0
2009-11-03,7.6323,7.7679,7.5226,7.6661,17446201,0
2009-11-04,7.7929,7.962,7.4549,7.4971,18831423,0
2009-11-05,7.6661,7.8182,7.4971,7.7929,23742223,0
2009-11-06,7.5985,7.8098,7.5309,7.7508,15789569,0
2009-11-09,7.8268,8.2408,7.7929,8.224,25375168,0
2009-11-10,8.2071,8.3001,7.8605,7.962,25591572,0
2009-11-11,8.0382,8.3254,7.962,8.224,17295123,0
2009-11-12,8.1648,8.3171,8.0465,8.0632,18223797,0
2009-11-13,8.2661,8.3254,8.0887,8.2325,17561920,0
2009-11-16,8.3087,8.5536,8.2325,8.2493,17142691,0
2009-11-17,8.2408,8.385,8.1648,8.3679,11049442,0
2009-11-18,8.4014,8.6126,8.3087,8.5874,28768871,0
2009-11-19,8.4606,8.5706,8.3254,8.4946,25612120,0
2009-11-20,8.4946,8.5366,8.3338,8.427,21301865,0
2009-11-23,8.4691,8.596,8.4183,8.596,22211358,0
2009-11-24,8.5285,8.596,8.224,8.4606,23154038,0
2009-11-25,8.5285,8.5366,8.3506,8.4014,7733917,0
2009-11-27,8.1565,8.3592,8.0803,8.0887,7257544,0
2009-11-30,8.1903,8.5197,8.1903,8.5197,25235353,0
2009-12-01,8.6892,8.7313,8.5366,8.6046,23585781,0
2009-12-02,8.7148,8.9603,8.6892,8.8826,23312895,0
2009-12-03,9.0782,9.2036,8.7234,8.7234,25783891,0
2009-12-04,8.9162,9.0602,8.6467,8.8245,22744011,0
2009-12-07,8.6892,8.8826,8.638,8.7059,23518746,0
2009-12-08,8.6213,8.7902,8.5874,8.6126,12920934,0
2009-12-09,8.6554,8.833,8.6213,8.6976,12728027,0
2009-12-10,8.7234,8.8162,8.5031,8.5197,12483736,0
2009-12-11,8.5536,8.6976,8.4946,8.6046,13213257,0
2009-12-14,8.6467,8.7562,8.4522,8.7313,19239492,0
2009-12-15,8.6126,8.6554,8.1816,8.2832,23806602,0
2009-12-16,8.3254,8.3759,8.1141,8.1309,18625138,0
2009-12-17,8.0465,8.3254,8.0382,8.0718,12883474,0
2009-12-18,8.1395,8.3254,7.9703,8.3001,18772362,0
2009-12-21,8.4183,8.6046,8.3087,8.6046,18268997,0
2009-12-22,8.6126,8.7059,8.4946,8.6213,12235116,0
2009-12-23,8.6636,8.6719,8.3338,8.3929,10360255,0
2009-12-24,8.4691,8.6467,8.4014,8.6467,6459243,0
2009-12-28,8.596,8.6213,8.3506,8.427,8097633,0
2009-12-29,8.4606,8.4861,8.3171,8.385,8220046,0
2009-12-30,8.3592,8.4014,8.2408,8.2747,6673733,0
2009-12-31,8.2747,8.3338,8.2408,8.2408,4781858,0
2010-01-04,8.3592,8.638,8.2917,8.5536,18252966,0
2010-01-05,8.5197,8.7902,8.3929,8.7819,15026459,0
2010-01-06,8.6892,8.8751,8.6636,8.833,15545944,0
2010-01-07,8.7984,9.551,8.7562,9.3658,41099268,0
2010-01-08,9.3059,9.602,9.2629,9.3737,23577552,0
2010-01-11,9.516,9.543,9.297,9.467,18044612,0
2010-01-12,9.4072,9.533,9.2629,9.2884,13425868,0
2010-01-13,9.3147,9.863,9.0345,9.737,31571685,0
2010-01-14,9.645,10.101,9.645,9.949,31363041,0
2010-01-15,9.846,9.905,9.3994,9.602,30101052,0
2010-01-19,9.4988,9.645,9.425,9.626,20428827,0
2010-01-20,9.508,9.863,9.467,9.56,30086196,0
2010-01-21,10.346,10.641,10.101,10.159,78773314,0
2010-01-22,10.083,10.744,9.88,10.227,46576502,0
2010-01-25,10.329,10.88,10.227,10.557,38966636,0
2010-01-26,10.473,10.71,9.837,9.897,42346917,0
2010-01-27,9.941,10.446,9.872,10.295,28685721,0
2010-01-28,10.549,10.725,10.295,10.363,38483685,0
2010-01-29,10.751,10.751,10.395,10.514,36630653,0
2010-02-01,10.542,10.693,10.43,10.565,23065664,0
2010-02-02,10.565,10.607,10.208,10.549,23768047,0
2010-02-03,10.405,10.437,10.006,10.144,33519850,0
2010-02-04,9.967,10.092,9.4491,9.4829,37914620,0
2010-02-05,9.508,9.685,9.145,9.516,26262693,0
2010-02-08,9.533,9.804,9.3059,9.626,35206271,0
2010-02-09,9.728,9.872,9.645,9.695,22012820,0
2010-02-10,9.711,10.058,9.56,9.88,21128223,0
2010-02-11,9.958,10.11,9.796,10.032,20702030,0
2010-02-12,9.983,9.992,9.626,9.814,23662617,0
2010-02-16,9.914,10.244,9.863,10.208,18567459,0
2010-02-17,10.279,10.304,10.05,10.186,17691473,0
2010-02-18,10.119,10.169,9.992,10.074,12379003,0
2010-02-19,10.083,10.363,10.023,10.337,19104276,0
2010-02-22,10.363,10.751,10.337,10.607,21662843,0
2010-02-23,10.533,10.615,10.235,10.371,24129117,0
2010-02-24,10.446,10.744,10.395,10.725,20211314,0
2010-02-25,10.395,10.422,10.101,10.313,29328589,0
2010-02-26,10.313,10.43,10.227,10.321,16957442,0
2010-03-01,10.405,10.422,10.169,10.346,14799134,0
2010-03-02,10.371,10.775,10.321,10.702,19711228,0
2010-03-03,10.735,10.767,10.514,10.598,17046650,0
2010-03-04,10.313,10.565,10.295,10.422,17511279,0
2010-03-05,10.565,10.793,10.514,10.759,15666572,0
2010-03-08,10.615,10.837,10.549,10.658,16490895,0
2010-03-09,10.573,10.793,10.446,10.668,15758299,0
2010-03-10,10.784,11.089,10.759,10.953,23357398,0
2010-03-11,11.005,11.307,10.962,11.227,24430684,0
2010-03-12,11.41,11.428,11.065,11.115,15845400,0
2010-03-15,11.132,11.345,11.005,11.307,13703772,0
2010-03-16,11.353,11.45,11.227,11.37,14780490,0
2010-03-17,11.419,11.647,11.401,11.579,15825075,0
2010-03-18,11.588,11.621,11.259,11.362,13481759,0
2010-03-19,11.401,11.497,11.096,11.243,20310426,0
2010-03-22,11.089,11.41,11.03,11.353,12358589,0
2010-03-23,11.353,11.419,11.148,11.379,11093590,0
2010-03-24,11.291,11.638,11.282,11.478,13494628,0
2010-03-25,11.638,11.876,11.298,11.335,26760988,0
2010-03-26,11.362,11.621,11.08,11.156,24905085,0
2010-03-29,11.243,11.353,11.156,11.251,8684310,0
2010-03-30,11.227,11.353,11.105,11.217,8144356,0
2010-03-31,11.124,11.596,11.115,11.459,16679673,0
2010-04-01,11.579,11.605,11.387,11.487,8651373,0
2010-04-05,11.52,11.808,11.497,11.79,9046755,0
2010-04-06,11.782,12.151,11.757,12.129,21376235,0
2010-04-07,12.223,12.348,11.918,12.089,19511000,0
2010-04-08,11.994,12.129,11.817,12.062,15499176,0
2010-04-09,12.053,12.08,11.799,11.918,15846811,0
2010-04-12,11.945,12.205,11.927,12.137,11027351,0
2010-04-13,12.08,12.178,11.936,12.115,13172777,0
2010-04-14,12.282,12.728,12.242,12.628,17743282,0
2010-04-15,12.677,12.747,12.443,12.596,12713386,0
2010-04-16,12.516,12.569,11.621,12.001,33460966,0
2010-04-19,11.858,12.169,11.647,12.035,16761744,0
2010-04-20,12.137,12.516,12.035,12.509,17730911,0
2010-04-21,12.596,13.483,12.468,12.804,44959479,0
2010-04-22,12.619,12.677,12.115,12.644,40268226,0
2010-04-23,12.673,12.776,12.385,12.776,21075497,0
2010-04-26,12.677,12.781,12.249,12.282,0,0
2010-04-27,12.115,12.374,11.85,11.876,18858681,0
2010-04-28,12.043,12.357,11.954,12.205,18867207,0
2010-04-29,12.451,12.662,12.348,12.569,14271740,0
2010-04-30,12.611,12.915,12.55,12.604,18567122,0
2010-05-03,12.738,13.068,12.686,12.983,14210654,0
2010-05-04,12.781,12.797,12.187,12.306,19723179,0
2010-05-05,11.945,12.619,11.825,12.33,18291456,0
2010-05-06,12.249,12.374,10.649,11.506,31887360,0
2010-05-07,11.638,11.74,11.03,11.251,31084140,0
2010-05-10,12.106,12.533,11.866,12.151,25184220,0
2010-05-11,11.936,12.596,11.927,12.348,17317883,0
2010-05-12,12.476,12.677,12.339,12.677,15231309,0
2010-05-13,12.644,12.738,12.509,12.509,14522709,0
2010-05-14,12.214,12.282,11.715,11.9,18446411,0
2010-05-17,11.967,12.129,11.52,11.817,19181541,0
2010-05-18,11.967,12.026,11.227,11.353,21093289,0
2010-05-19,11.156,11.605,10.944,11.243,18632723,0
2010-05-20,10.88,11.038,10.542,10.573,20364948,0
2010-05-21,10.304,11.156,10.227,11.148,27579985,0
2010-05-24,11.148,11.217,10.598,10.624,15653779,0
2010-05-25,10.159,10.853,10.144,10.845,21291820,0
2010-05-26,11.022,11.132,10.491,10.573,31163319,0
2010-05-27,10.92,11.227,10.784,11.209,16849139,0
2010-05-28,11.191,11.243,10.912,10.988,14342713,0
2010-06-01,10.853,11.124,10.481,10.481,17028815,0
2010-06-02,10.624,11.03,10.533,11.03,13876835,0
2010-06-03,11.005,11.132,10.861,11.096,13164459,0
2010-06-04,10.8,10.944,10.514,10.565,20839499,0
2010-06-07,10.632,10.819,10.395,10.413,13484239,0
2010-06-08,10.464,10.735,10.186,10.71,19209958,0
2010-06-09,10.87,11.089,10.675,10.71,14902403,0
2010-06-10,11.115,11.316,10.953,11.298,16504014,0
2010-06-11,11.173,11.307,11.005,11.291,10686952,0
2010-06-14,11.291,11.612,11.234,11.434,18900407,0
2010-06-15,11.562,11.876,11.478,11.833,15144230,0
2010-06-16,11.665,12.001,11.647,11.876,16904778,0
2010-06-17,11.936,11.984,11.326,11.514,13272026,0
2010-06-18,11.545,11.647,11.401,11.478,14396989,0
2010-06-21,11.656,11.74,11.379,11.434,9984944,0
2010-06-22,11.428,11.774,11.394,11.419,12055166,0
2010-06-23,11.442,11.621,11.345,11.419,13912342,0
2010-06-24,11.353,11.37,11.105,11.156,14735160,0
2010-06-25,11.428,11.478,11.105,11.298,18253797,0
2010-06-28,11.307,11.52,11.282,11.419,14581625,0
2010-06-29,11.156,11.259,10.887,10.944,28938390,0
2010-06-30,10.925,11.148,10.38,10.389,19649744,0
2010-07-01,10.321,10.589,9.932,10.279,15553745,0
2010-07-02,10.346,10.422,9.932,9.992,9926675,0
2010-07-06,10.199,10.395,10.023,10.178,12867493,0
2010-07-07,10.244,10.944,10.199,10.92,13524582,0
2010-07-08,11.074,11.191,10.819,11.065,11811589,0
2010-07-09,11.08,11.442,10.936,11.394,12142993,0
2010-07-12,11.353,11.41,11.074,11.217,9238551,0
2010-07-13,11.379,11.673,11.353,11.57,11855386,0
2010-07-14,11.478,11.506,11.156,11.274,13008689,0
2010-07-15,11.326,11.353,10.887,11.201,11122985,0
2010-07-16,11.056,11.105,10.235,10.286,32232042,0
2010-07-19,10.295,10.481,9.949,10.058,24141400,0
2010-07-20,9.737,9.974,9.611,9.958,25456298,0
2010-07-21,10.128,10.321,9.516,9.533,28330072,0
2010-07-22,9.872,10.658,9.814,10.524,32290687,0
2010-07-23,10.498,10.506,10.186,10.387,18145994,0
2010-07-26,10.422,10.861,10.261,10.837,16750958,0
2010-07-27,11.047,11.201,10.903,11.105,21339733,0
2010-07-28,11.047,11.141,10.744,10.784,10896800,0
2010-07-29,10.927,11.132,10.624,10.837,14501420,0
2010-07-30,10.598,10.887,10.581,10.744,11126979,0
2010-08-02,10.962,11.362,10.944,11.345,19022158,0
2010-08-03,11.326,11.478,11.201,11.243,15558444,0
2010-08-04,11.316,11.345,11.115,11.234,7568834,0
2010-08-05,11.163,11.173,10.927,11.038,11545962,0
2010-08-06,10.837,10.896,10.437,10.725,16472207,0
2010-08-09,10.861,11.047,10.581,11.005,15206302,0
2010-08-10,10.887,11.022,10.658,10.988,17676871,0
2010-08-11,10.775,10.784,10.446,10.464,14217710,0
2010-08-12,10.244,10.43,10.199,10.279,10917146,0
2010-08-13,10.261,10.473,10.253,10.253,8335170,0
2010-08-16,10.186,10.329,10.083,10.304,13164954,0
2010-08-17,10.387,10.413,10.178,10.199,9771249,0
2010-08-18,10.186,10.329,10.119,10.235,11417960,0
2010-08-19,10.128,10.27,9.863,9.872,14569190,0
2010-08-20,9.814,9.941,9.578,9.771,15338777,0
2010-08-23,9.88,10.074,9.771,9.804,14310558,0
2010-08-24,9.586,9.677,9.3225,9.3225,18046786,0
2010-08-25,9.3225,9.3225,9.1037,9.2805,18295398,0
2010-08-26,9.3313,9.685,9.2219,9.2554,17491710,0
2010-08-27,9.3413,9.459,9.1535,9.4491,15576144,0
2010-08-30,9.3737,9.4408,9.163,9.1707,13514701,0
2010-08-31,9.1172,9.3382,8.9888,9.3294,16020164,0
2010-09-01,9.508,9.872,9.4829,9.854,16895982,0
2010-09-02,9.88,9.958,9.771,9.905,9419720,0
2010-09-03,10.101,10.218,9.888,10.083,12083899,0
2010-09-07,10.04,10.04,9.593,9.618,14595062,0
2010-09-08,9.72,9.905,9.677,9.804,8934205,0
2010-09-09,10.032,10.235,9.958,10.11,13438366,0
2010-09-10,10.15,10.279,10.065,10.218,8992026,0
2010-09-13,10.456,10.641,10.413,10.573,13349624,0
2010-09-14,10.581,10.641,10.337,10.549,17132268,0
2010-09-15,10.378,10.668,10.286,10.542,9629651,0
2010-09-16,10.533,10.542,10.218,10.329,9049942,0
2010-09-17,10.422,10.498,10.321,10.337,10660353,0
2010-09-20,10.378,10.524,10.295,10.473,12574893,0
2010-09-21,10.491,10.632,10.354,10.371,13691742,0
2010-09-22,10.313,10.464,10.159,10.178,12208715,0
2010-09-23,10.05,10.286,9.872,9.905,12786786,0
2010-09-24,10.065,10.354,10.05,10.346,10730399,0
2010-09-27,10.378,10.395,10.05,10.065,9367063,0
2010-09-28,10.074,10.178,9.941,10.159,12323311,0
2010-09-29,10.083,10.186,9.974,10.058,10726902,0
2010-09-30,10.128,10.306,10.015,10.17,16708027,0
2010-10-01,10.279,10.354,10.015,10.058,12922212,0
2010-10-04,10.074,10.244,10.032,10.058,10166222,0
2010-10-05,10.178,10.649,10.083,10.573,23197631,0
2010-10-06,10.589,10.693,10.313,10.378,16237458,0
2010-10-07,10.524,10.641,10.405,10.581,18696998,0
2010-10-08,10.632,10.632,10.405,10.464,11236170,0
2010-10-11,10.549,10.573,10.354,10.378,7159359,0
2010-10-12,10.329,10.845,10.253,10.784,25553366,0
2010-10-13,10.903,10.962,10.675,10.735,19064616,0
2010-10-14,10.632,10.649,10.208,10.43,23641156,0
2010-10-15,10.464,10.506,10.015,10.253,17227304,0
2010-10-18,10.192,10.632,10.144,10.598,14422770,0
2010-10-19,10.43,10.767,10.371,10.464,14726481,0
2010-10-20,10.437,10.549,10.136,10.481,13721385,0
2010-10-21,10.329,11.065,10.329,10.819,24688403,0
2010-10-22,10.903,11.065,10.775,10.87,15971291,0
2010-10-25,11.005,11.022,10.565,10.668,12259700,0
2010-10-26,10.589,10.819,10.549,10.8,11695671,0
2010-10-27,10.725,11.005,10.668,10.88,13801918,0
2010-10-28,10.988,11.005,10.702,10.751,14274359,0
2010-10-29,10.746,10.892,10.607,10.615,16794970,0
2010-11-01,10.702,10.725,10.253,10.464,17921580,0
2010-11-02,10.589,10.784,10.437,10.514,12747053,0
2010-11-03,10.581,11.038,10.565,11.03,21317561,0
2010-11-04,11.148,11.45,11.038,11.326,21808298,0
2010-11-05,11.353,11.774,10.944,11.013,34789966,0
2010-11-08,11.005,11.124,10.775,11.03,18413140,0
2010-11-09,11.074,11.217,10.819,10.88,11469476,0
2010-11-10,10.944,11.201,10.784,11.182,12193979,0
2010-11-11,11.115,11.259,10.944,11.182,11533208,0
2010-11-12,11.124,11.132,10.744,10.88,12015868,0
2010-11-15,10.953,11.259,10.953,11.005,9889009,0
2010-11-16,10.988,10.988,10.607,10.718,16321913,0
2010-11-17,10.784,10.87,10.363,10.473,13911293,0
2010-11-18,10.598,10.684,10.11,10.208,31764403,0
2010-11-19,10.144,10.446,10.144,10.363,14452437,0
2010-11-22,10.329,10.329,10.101,10.244,12294154,0
2010-11-23,10.083,10.186,9.958,9.958,12760163,0
2010-11-24,10.058,10.295,9.992,10.192,10880140,0
2010-11-26,10.058,10.186,10.015,10.023,3121058,0
2010-11-29,9.999,10.178,9.897,10.169,9641618,0
2010-11-30,10.015,10.137,9.942,10.102,11376812,0
2010-12-01,10.244,10.371,10.136,10.371,12503314,0
2010-12-02,10.378,11.038,10.354,11.03,25020047,0
2010-12-03,11.03,11.243,10.828,11.217,17161293,0
2010-12-06,11.182,11.201,10.997,11.005,11769298,0
2010-12-07,11.156,11.282,10.793,11.056,18068154,0
2010-12-08,11.047,11.774,11.038,11.774,23827493,0
2010-12-09,11.817,12.089,11.57,12.035,22923755,0
2010-12-10,12.026,12.339,12.001,12.314,17056986,0
2010-12-13,12.062,12.348,11.825,12.249,27479598,0
2010-12-14,12.242,12.391,12.008,12.062,19848142,0
2010-12-15,12.08,12.178,11.927,11.967,17472167,0
2010-12-16,12.016,12.205,11.353,11.765,35080594,0
2010-12-17,11.967,12.106,11.858,11.891,23297394,0
2010-12-20,11.918,12.106,11.85,11.967,11530813,0
2010-12-21,12.008,12.089,11.96,12.089,9122097,0
2010-12-22,12.151,12.491,12.106,12.435,13962353,0
2010-12-23,12.348,12.484,12.137,12.16,7339542,0
2010-12-27,12.129,12.484,12.115,12.459,7589573,0
2010-12-28,12.491,12.772,12.435,12.712,9742856,0
2010-12-29,12.735,12.754,12.488,12.488,7919092,0
2010-12-30,12.463,12.521,12.323,12.378,5413260,0
2010-12-31,12.379,12.524,12.342,12.403,5071923,0
2011-01-03,12.533,12.637,12.426,12.491,16060934,0
2011-01-04,12.491,12.637,12.398,12.451,21867256,0
2011-01-05,12.398,12.728,12.398,12.644,16374114,0
2011-01-06,12.662,12.804,12.321,12.357,20018385,0
2011-01-07,12.417,12.533,11.977,12.407,16612446,0
2011-01-10,12.265,12.33,12.106,12.195,9985705,0
2011-01-11,12.306,12.417,12.169,12.298,9495330,0
2011-01-12,12.407,12.56,12.348,12.476,8386047,0
2011-01-13,12.491,12.533,12.256,12.357,8546024,0
2011-01-14,12.357,12.677,12.33,12.637,11535766,0
2011-01-18,12.662,12.721,12.468,12.56,9288626,0
2011-01-19,12.516,12.525,12.195,12.348,13701441,0
2011-01-20,12.089,12.205,11.884,12.016,135992375,0
2011-01-21,12.137,12.383,12.129,12.339,39492543,0
2011-01-24,12.33,12.339,12.016,12.123,16577446,0
2011-01-25,12.106,12.256,12.053,12.195,18502486,0
2011-01-26,12.292,12.374,12.256,12.314,23418868,0
2011-01-27,12.306,12.516,12.273,12.5,20708208,0
2011-01-28,12.533,12.677,12.357,12.374,26123630,0
2011-01-31,12.432,12.706,12.388,12.569,29450452,0
2011-02-01,12.694,13.235,12.686,13.117,25180883,0
2011-02-02,13.085,13.117,12.881,13.068,15192849,0
2011-02-03,13.024,13.211,12.939,13.017,9516518,0
2011-02-04,13.017,13.051,12.738,13.009,11163254,0
2011-02-07,13.024,13.187,12.966,12.983,12185335,0
2011-02-08,12.983,13.017,12.813,13.009,13773592,0
2011-02-09,12.933,13.204,12.578,12.738,23760658,0
2011-02-10,12.653,12.84,12.611,12.83,14217250,0
2011-02-11,12.728,13.159,12.637,13.068,10420639,0
2011-02-14,13.068,13.144,12.939,13.108,8258614,0
2011-02-15,13.108,13.313,13.017,13.06,13114909,0
2011-02-16,13.135,13.159,12.933,12.999,11262780,0
2011-02-17,12.974,12.999,12.677,12.756,14404228,0
2011-02-18,12.756,12.797,12.596,12.668,16211811,0
2011-02-22,12.542,12.586,12.144,12.249,24163872,0
2011-02-23,12.242,12.426,12.089,12.214,16333876,0
2011-02-24,12.195,12.256,11.967,12.089,18754478,0
2011-02-25,12.391,12.586,12.292,12.339,26504625,0
2011-02-28,12.402,12.43,12.098,12.341,16667963,0
2011-03-01,11.961,11.961,11.553,11.79,48364490,0
2011-03-02,11.808,11.867,11.578,11.723,21366305,0
2011-03-03,11.858,12.082,11.843,11.909,17874422,0
2011-03-04,11.866,11.927,11.487,11.748,14590886,0
2011-03-07,11.757,11.79,11.37,11.497,17383233,0
2011-03-08,11.545,11.733,11.45,11.579,26387687,0
2011-03-09,11.554,11.918,11.53,11.723,17773279,0
2011-03-10,11.529,11.723,11.486,11.569,15209040,0
2011-03-11,11.578,11.817,11.505,11.74,10458230,0
2011-03-14,11.665,11.799,11.514,11.748,12877129,0
2011-03-15,11.41,11.638,11.353,11.469,18293666,0
2011-03-16,11.469,11.612,11.201,11.326,19677797,0
2011-03-17,11.513,11.69,11.449,11.673,16101559,0
2011-03-18,11.961,12.09,11.79,11.858,33292127,0
2011-03-21,12.063,12.082,11.698,11.825,8372236,0
2011-03-22,11.825,12.044,11.706,11.706,16158397,0
2011-03-23,11.706,11.748,11.477,11.665,11739858,0
2011-03-24,11.723,11.74,11.351,11.646,15051870,0
2011-03-25,11.681,11.858,11.646,11.706,8869678,0
2011-03-28,11.757,11.817,11.638,11.646,8484038,0
2011-03-29,11.665,11.774,11.62,11.774,10197035,0
2011-03-30,11.843,11.994,11.723,11.723,15974128,0
2011-03-31,11.782,11.893,11.67,11.782,10149001,0
2011-04-01,11.985,12.009,11.799,11.876,7846231,0
2011-04-04,11.884,11.961,11.817,11.858,6716535,0
2011-04-05,11.808,11.843,11.732,11.79,7405425,0
2011-04-06,11.851,11.994,11.774,11.946,10460400,0
2011-04-07,11.936,12.002,11.732,11.774,13744059,0
2011-04-08,11.799,11.858,11.561,11.629,15351676,0
2011-04-11,11.646,11.774,11.605,11.655,6429891,0
2011-04-12,11.62,11.723,11.553,11.595,9883962,0
2011-04-13,11.706,11.843,11.538,11.544,15555753,0
2011-04-14,11.513,11.605,11.377,11.578,10256189,0
2011-04-15,11.765,11.843,11.611,11.715,13039204,0
2011-04-18,11.578,11.69,11.4,11.486,8964255,0
2011-04-19,11.578,11.611,11.241,11.342,15029455,0
2011-04-20,11.433,11.486,11.224,11.305,21719846,0
2011-04-21,11.062,11.198,10.77,11.17,25946582,0
2011-04-25,11.179,11.232,10.908,10.967,16490319,0
2011-04-26,11.036,11.102,10.892,11.071,14066646,0
2011-04-27,11.044,11.377,11.019,11.305,16657276,0
2011-04-28,11.333,11.427,11.241,11.4,12142723,0
2011-04-29,11.323,11.488,11.194,11.262,12117928,0
2011-05-02,11.305,11.342,11.036,11.078,16794904,0
2011-05-03,11.071,11.392,10.959,11.377,28592942,0
2011-05-04,11.351,11.427,11.129,11.161,18190422,0
2011-05-05,11.071,11.161,10.814,10.884,21785514,0
2011-05-06,11.001,11.071,10.908,11.027,19147745,0
2011-05-09,11.01,11.019,10.824,10.866,13570888,0
2011-05-10,10.892,11.036,10.876,11.019,12709921,0
2011-05-11,10.994,11.036,10.842,10.884,13337426,0
2011-05-12,10.932,10.941,10.672,10.788,31773227,0
2011-05-13,10.78,10.857,10.56,10.602,16777956,0
2011-05-16,10.56,10.908,10.545,10.584,17892143,0
2011-05-17,10.584,10.884,10.552,10.857,15682800,0
2011-05-18,10.842,10.967,10.842,10.949,10626345,0
2011-05-19,11.019,11.086,10.908,11.036,9967928,0
2011-05-20,11.019,11.044,10.78,10.796,12780995,0
2011-05-23,10.688,10.78,10.508,10.518,13404518,0
2011-05-24,10.56,10.644,10.398,10.593,13273773,0
2011-05-25,10.576,10.833,10.568,10.705,14388384,0
2011-05-26,10.814,10.884,10.705,10.805,17923591,0
2011-05-27,10.857,11.01,10.805,10.976,8632788,0
2011-05-31,11.064,11.096,10.884,11.088,12485684,0
2011-06-01,11.01,11.053,10.475,10.475,23019270,0
2011-06-02,10.467,10.602,10.398,10.5,10613353,0
2011-06-03,10.416,10.697,10.373,10.518,16213123,0
2011-06-06,10.467,10.537,10.22,10.306,15821818,0
2011-06-07,10.415,10.602,10.365,10.439,13724476,0
2011-06-08,10.398,10.644,10.38,10.432,15957813,0
2011-06-09,10.415,10.537,10.398,10.467,17747500,0
2011-06-10,10.415,10.508,10.082,10.389,20205171,0
2011-06-13,10.416,10.449,10.188,10.424,16961917,0
2011-06-14,10.527,10.697,10.433,10.576,18269848,0
2011-06-15,10.449,10.545,10.281,10.458,14493402,0
2011-06-16,10.439,10.518,10.227,10.424,17278403,0
2011-06-17,10.545,10.731,10.424,10.654,26982372,0
2011-06-20,10.611,10.714,10.518,10.644,10439432,0
2011-06-21,10.697,10.781,10.585,10.756,12564083,0
2011-06-22,10.672,10.772,10.518,10.527,11968223,0
2011-06-23,10.389,10.467,10.199,10.262,27836372,0
2011-06-24,10.356,10.389,10.262,10.339,15416044,0
2011-06-27,10.313,10.568,10.28,10.424,8063585,0
2011-06-28,10.424,10.568,10.339,10.537,13396320,0
2011-06-29,10.644,10.858,10.537,10.844,13581123,0
2011-06-30,10.785,10.959,10.701,10.874,11325204,0
2011-07-01,10.858,11.124,10.851,11.064,11778919,0
2011-07-05,11.029,11.079,10.797,11.012,10780601,0
2011-07-06,10.943,10.952,10.672,10.79,12401080,0
2011-07-07,10.918,11.164,10.886,11.004,12158251,0
2011-07-08,10.844,10.877,10.644,10.714,15724377,0
2011-07-11,10.56,10.585,10.339,10.38,14759910,0
2011-07-12,10.398,10.458,10.218,10.253,11991592,0
2011-07-13,10.331,10.644,10.322,10.38,23620210,0
2011-07-14,10.458,10.484,10.186,10.253,22765532,0
2011-07-15,10.322,10.322,10.064,10.28,20321103,0
2011-07-18,10.245,10.262,9.99,10.227,24362009,0
2011-07-19,10.253,10.467,10.199,10.406,18058081,0
2011-07-20,10.432,10.619,10.389,10.518,22329574,0
2011-07-21,10.797,10.969,10.706,10.886,24067604,0
2011-07-22,10.886,10.969,10.68,10.925,12705843,0
2011-07-25,10.825,11.156,10.79,11.089,18771881,0
2011-07-26,11.055,11.124,10.95,11.021,9676698,0
2011-07-27,10.934,11.012,10.806,10.834,16319505,0
2011-07-28,10.844,10.979,10.764,10.806,10548819,0
2011-07-29,10.668,10.892,10.589,10.787,10762489,0
2011-08-01,10.952,11.012,10.593,10.68,13940580,0
2011-08-02,10.556,10.564,10.16,10.16,24102074,0
2011-08-03,10.356,10.372,10.013,10.346,27563954,0
2011-08-04,10.169,10.208,9.681,9.69,26934052,0
2011-08-05,9.767,9.965,9.3413,9.605,29025658,0
2011-08-08,9.102,9.3817,8.3934,8.5131,29622795,0
2011-08-09,8.6237,9.0076,8.3254,8.999,31403552,0
2011-08-10,8.7096,8.8209,8.0181,8.0353,41349484,0
2011-08-11,8.2316,8.4704,8.0013,8.4106,32317217,0
2011-08-12,8.5558,8.7096,8.078,8.1459,24690463,0
2011-08-15,8.2486,8.7096,8.2316,8.6582,19981690,0
2011-08-16,8.6582,8.8209,8.5046,8.6067,20632253,0
2011-08-17,8.6325,8.9575,8.6154,8.7425,17958611,0
2011-08-18,8.4363,8.4704,8.1209,8.1888,21446203,0
2011-08-19,8.0181,8.3681,7.9072,7.9159,21270430,0
2011-08-22,8.1719,8.1888,7.8392,7.8904,16678287,0
2011-08-23,7.9244,8.3254,7.7878,8.3254,16756666,0
2011-08-24,8.2656,8.6501,8.1118,8.6154,16257119,0
2011-08-25,8.9314,9.0763,8.2997,8.2997,24384670,0
2011-08-26,8.2741,8.6582,8.1719,8.5727,15566501,0
2011-08-29,8.7269,8.999,8.6755,8.966,13965353,0
2011-08-30,8.8787,9.0497,8.7599,8.9218,12305105,0
2011-08-31,8.9537,9.143,8.9095,9.0563,11364795,0
2011-09-01,9.0932,9.144,8.6836,8.6836,12604047,0
2011-09-02,8.4771,8.5896,8.1745,8.2089,14445997,0
2011-09-06,7.9598,8.3983,7.9426,8.3206,17165654,0
2011-09-07,8.5702,8.9396,8.4755,8.9133,16974606,0
2011-09-08,8.7765,8.8787,8.5527,8.6301,15291851,0
2011-09-09,8.5614,8.7505,8.3635,8.3635,15202168,0
2011-09-12,8.206,8.5983,8.1631,8.4704,17244023,0
2011-09-13,8.5472,8.9897,8.5131,8.8293,20499955,0
2011-09-14,8.8965,9.1276,8.7425,8.966,17447905,0
2011-09-15,9.085,9.212,8.966,9.1276,14455666,0
2011-09-16,9.1459,9.1803,8.8293,9.1037,15619230,0
2011-09-19,8.9396,9.0497,8.7949,8.9314,14918349,0
2011-09-20,8.9745,9.1525,8.8375,8.8533,14107919,0
2011-09-21,8.8713,8.9575,8.3254,8.3338,16749019,0
2011-09-22,8.078,8.2571,7.95,8.1888,34292939,0
2011-09-23,8.1576,8.4067,8.1062,8.3894,16391926,0
2011-09-26,8.4668,8.9905,8.4411,8.9745,17945306,0
2011-09-27,9.1364,9.4042,8.8108,8.9133,19922636,0
2011-09-28,8.9829,9.0602,8.6563,8.6729,13651140,0
2011-09-29,8.9133,9.1037,8.6386,8.9905,21331374,0
2011-09-30,8.8649,8.9791,8.6827,8.6827,18599050,0
2011-10-03,8.6473,8.9218,8.4242,8.4242,17450290,0
2011-10-04,8.3206,9.1545,8.2518,9.1459,29215371,0
2011-10-05,9.0772,9.2237,8.7846,9.1296,24137006,0
2011-10-06,9.0942,9.568,8.8713,9.55,22620750,0
2011-10-07,9.523,9.618,8.9745,9.0942,22008049,0
2011-10-10,9.2738,9.4898,9.189,9.431,15605997,0
2011-10-11,9.3089,9.4809,9.2054,9.3767,22775557,0
2011-10-12,9.4729,10.057,9.4461,9.892,27889768,0
2011-10-13,9.792,9.799,9.4042,9.653,15936894,0
2011-10-14,9.817,9.981,9.4729,9.748,14587170,0
2011-10-17,9.602,9.636,9.0942,9.1296,18540027,0
2011-10-18,9.3009,9.73,9.121,9.636,22490590,0
2011-10-19,9.586,9.678,9.1364,9.164,24370673,0
2011-10-20,9.669,10.11,9.559,9.997,37429687,0
2011-10-21,10.187,10.273,9.885,10.021,33593347,0
2011-10-24,10.064,10.434,10.049,10.324,18644829,0
2011-10-25,10.229,10.315,9.997,10.049,24565808,0
2011-10-26,10.254,10.409,10.082,10.315,34645691,0
2011-10-27,10.787,10.95,10.47,10.737,28025601,0
2011-10-28,10.695,10.72,10.443,10.58,17170527,0
2011-10-31,10.378,10.684,10.301,10.327,17651693,0
2011-11-01,9.892,10.281,9.756,9.792,30422393,0
2011-11-02,10.013,10.315,9.964,10.17,18650237,0
2011-11-03,10.281,10.358,9.997,10.324,27500057,0
2011-11-04,10.183,10.406,10.06,10.32,18235821,0
2011-11-07,10.254,10.564,10.237,10.531,16771631,0
2011-11-08,10.649,10.769,10.358,10.737,22266293,0
2011-11-09,10.375,10.488,10.049,10.082,25377991,0
2011-11-10,10.383,10.419,10.16,10.324,15842600,0
2011-11-11,10.383,10.58,10.383,10.47,11926028,0
2011-11-14,10.409,10.541,10.16,10.2,17357953,0
2011-11-15,10.17,10.342,10.082,10.281,17353476,0
2011-11-16,10.11,10.58,10.1,10.298,17654679,0
2011-11-17,10.281,10.47,10.082,10.151,19522693,0
2011-11-18,10.273,10.315,10.1,10.219,12045531,0
2011-11-21,10.021,10.049,9.817,9.902,14145111,0
2011-11-22,9.834,9.92,9.678,9.756,11633484,0
2011-11-23,9.669,9.713,9.3855,9.4042,15338833,0
2011-11-25,9.3954,9.627,9.361,9.431,3999638,0
2011-11-28,9.784,9.834,9.602,9.765,13341416,0
2011-11-29,9.738,9.885,9.586,9.646,11661008,0
2011-11-30,9.996,10.423,9.883,10.395,17858952,0
2011-12-01,10.383,10.401,10.187,10.273,7966440,0
2011-12-02,10.367,10.624,10.367,10.419,12943838,0
2011-12-05,10.572,10.804,10.531,10.794,17117146,0
2011-12-06,10.777,10.812,10.57,10.587,16688941,0
2011-12-07,10.485,10.701,10.312,10.647,12091593,0
2011-12-08,10.57,10.578,10.242,10.285,15989999,0
2011-12-09,10.415,10.812,10.397,10.751,19209382,0
2011-12-12,10.641,10.649,10.349,10.512,13948886,0
2011-12-13,10.564,10.615,10.11,10.237,15769152,0
2011-12-14,10.119,10.358,10.031,10.144,17862837,0
2011-12-15,10.219,10.392,10.219,10.289,11637298,0
2011-12-16,10.337,10.546,10.294,10.371,16663899,0
2011-12-19,10.358,10.426,10.11,10.179,8745423,0
2011-12-20,10.379,10.612,10.32,10.475,15092311,0
2011-12-21,10.501,10.745,10.397,10.735,9895791,0
2011-12-22,10.831,11.229,10.831,11.097,14039027,0
2011-12-23,11.22,11.247,10.968,11.037,12403589,0
2011-12-27,10.932,11.08,10.9,10.959,7013899,0
2011-12-28,10.968,11.012,10.812,10.874,7533391,0
2011-12-29,10.968,11.165,10.891,11.165,7692842,0
2011-12-30,11.188,11.188,10.97,11.006,7081300,0
2012-01-03,11.247,11.433,11.238,11.313,16031251,0
2012-01-04,11.238,11.418,11.149,11.323,9906193,0
2012-01-05,11.255,11.712,11.185,11.652,17276159,0
2012-01-06,11.67,11.73,11.428,11.67,16430391,0
2012-01-09,11.712,11.746,11.488,11.608,15767906,0
2012-01-10,11.808,12.077,11.746,11.98,21676715,0
2012-01-11,11.938,11.964,11.721,11.893,14170849,0
2012-01-12,11.92,12.04,11.763,11.964,14357683,0
2012-01-13,11.789,12.224,11.678,12.137,23470644,0
2012-01-17,12.112,12.25,11.798,11.877,15468562,0
2012-01-18,11.851,11.971,11.687,11.893,17764920,0
2012-01-19,12.112,12.137,11.67,11.73,18022294,0
2012-01-20,11.46,11.541,11.055,11.393,36227720,0
2012-01-23,11.428,11.808,11.428,11.591,25023847,0
2012-01-24,11.488,11.661,11.368,11.616,13786273,0
2012-01-25,11.573,11.746,11.469,11.67,12086071,0
2012-01-26,11.721,11.763,11.247,11.313,17763536,0
2012-01-27,11.27,11.522,11.247,11.442,10328212,0
2012-01-30,11.313,11.368,11.142,11.238,12585488,0
2012-01-31,11.282,11.382,11.188,11.258,11238060,0
2012-02-01,11.368,11.522,11.313,11.368,12436768,0
2012-02-02,11.393,11.556,11.286,11.442,7435358,0
2012-02-03,11.6,11.808,11.582,11.756,12458111,0
2012-02-06,11.704,11.746,11.6,11.67,5655024,0
2012-02-07,11.582,11.867,11.582,11.704,11833401,0
2012-02-08,11.73,11.93,11.678,11.773,12060549,0
2012-02-09,11.798,11.867,11.625,11.696,9524484,0
2012-02-10,11.591,11.625,11.488,11.548,9264681,0
2012-02-13,11.635,11.773,11.635,11.678,9864883,0
2012-02-14,11.608,11.696,11.368,11.507,13998714,0
2012-02-15,11.541,11.721,11.498,11.556,13716477,0
2012-02-16,11.573,11.798,11.516,11.789,11165429,0
2012-02-17,11.877,11.98,11.763,11.938,11925605,0
2012-02-21,11.98,12.195,11.911,12.031,14618238,0
2012-02-22,11.98,12.031,11.721,11.756,10019920,0
2012-02-23,11.789,11.956,11.696,11.948,10032165,0
2012-02-24,11.956,12.04,11.696,11.763,13126091,0
2012-02-27,11.696,11.789,11.6,11.746,15075849,0
2012-02-28,11.789,11.816,11.652,11.782,15779234,0
2012-02-29,11.819,11.933,11.635,11.775,14111958,0
2012-03-01,11.816,11.938,11.756,11.867,15496239,0
2012-03-02,11.884,11.919,11.744,11.771,10651623,0
2012-03-05,11.73,11.763,11.45,11.516,11249526,0
2012-03-06,11.423,11.431,11.144,11.188,15322479,0
2012-03-07,11.224,11.578,11.198,11.503,13429468,0
2012-03-08,11.612,11.728,11.475,11.658,9959698,0
2012-03-09,11.667,11.947,11.588,11.901,10094688,0
2012-03-12,11.877,11.877,11.591,11.746,9745664,0
2012-03-13,11.851,12.3,11.808,12.25,15348866,0
2012-03-14,12.049,12.448,11.902,12.351,29698499,0
2012-03-15,12.44,12.733,12.258,12.516,21101158,0
2012-03-16,12.606,12.633,12.302,12.397,16372260,0
2012-03-19,12.432,12.742,12.317,12.541,17639957,0
2012-03-20,12.457,12.596,12.342,12.541,14321932,0
2012-03-21,12.605,12.68,12.309,12.317,16376546,0
2012-03-22,12.258,12.258,12.068,12.187,21802594,0
2012-03-23,12.143,12.259,12.012,12.225,14707237,0
2012-03-26,12.276,12.381,12.187,12.371,12957736,0
2012-03-27,12.371,12.397,12.105,12.112,14289491,0
2012-03-28,12.15,12.381,12.15,12.267,20739431,0
2012-03-29,12.234,12.325,12.112,12.206,18156598,0
2012-03-30,12.335,12.371,12.137,12.225,10433791,0
2012-04-02,12.112,12.624,12.112,12.562,18412340,0
2012-04-03,12.727,12.756,12.5,12.683,22475577,0
2012-04-04,12.535,12.674,12.415,12.6,14939025,0
2012-04-05,12.544,12.746,12.484,12.659,11746409,0
2012-04-09,12.424,12.606,12.397,12.45,11580748,0
2012-04-10,12.484,12.525,12.095,12.095,17544595,0
2012-04-11,12.276,12.405,12.16,12.405,9342185,0
2012-04-12,12.397,12.616,12.371,12.6,8233729,0
2012-04-13,12.518,12.544,12.178,12.196,12189695,0
2012-04-16,12.317,12.389,12.058,12.276,11321006,0
2012-04-17,12.45,12.59,12.353,12.492,15414496,0
2012-04-18,12.397,12.581,12.294,12.317,14140046,0
2012-04-19,12.442,12.476,11.841,11.947,26054207,0
2012-04-20,12.058,12.143,11.929,12.137,20031065,0
2012-04-23,11.891,12.048,11.796,12.012,14993377,0
2012-04-24,12.012,12.143,12.005,12.137,16261287,0
2012-04-25,12.343,12.525,12.178,12.45,15557386,0
2012-04-26,12.405,12.553,12.397,12.5,10821712,0
2012-04-27,12.535,12.572,12.424,12.518,10078775,0
2012-04-30,12.442,12.518,12.267,12.381,12410298,0
2012-05-01,12.389,12.659,12.362,12.525,8927317,0
2012-05-02,12.459,12.581,12.343,12.525,9568108,0
2012-05-03,12.525,12.624,12.484,12.572,14742374,0
2012-05-04,12.535,12.59,11.901,12.168,11932884,0
2012-05-07,12.16,12.572,12.15,12.518,15178729,0
2012-05-08,12.405,12.476,12.234,12.362,12345395,0
2012-05-09,12.206,12.294,12.068,12.168,9129124,0
2012-05-10,12.325,12.468,12.286,12.343,10155132,0
2012-05-11,12.178,12.389,12.048,12.243,11819779,0
2012-05-14,12.087,12.215,11.963,11.97,9591741,0
2012-05-15,11.98,12.095,11.78,11.814,13337450,0
2012-05-16,11.91,12.04,11.78,11.787,10547631,0
2012-05-17,11.796,11.814,11.561,11.561,12471306,0
2012-05-18,11.612,11.684,11.528,11.612,15535960,0
2012-05-21,11.622,11.754,11.538,11.639,9544960,0
2012-05-22,11.676,11.866,11.606,11.701,12942876,0
2012-05-23,11.528,11.823,11.465,11.823,23061815,0
2012-05-24,11.857,11.891,11.632,11.806,8002363,0
2012-05-25,11.832,11.875,11.701,11.762,7456935,0
2012-05-29,11.857,11.884,11.622,11.762,14322622,0
2012-05-30,11.701,11.701,11.465,11.512,12926258,0
2012-05-31,11.596,11.71,11.373,11.612,19703178,0
2012-06-01,11.398,11.423,10.857,10.893,24393441,0
2012-06-04,10.909,10.926,10.484,10.518,20503019,0
2012-06-05,10.489,10.767,10.479,10.636,18629440,0
2012-06-06,10.801,11.022,10.699,11.022,12627449,0
2012-06-07,11.198,11.233,11.022,11.082,13141985,0
2012-06-08,11.082,11.266,10.839,11.251,12393527,0
2012-06-11,11.364,11.414,11.031,11.058,13150769,0
2012-06-12,11.076,11.198,10.909,11.188,11041879,0
2012-06-13,11.153,11.355,11.049,11.119,11149138,0
2012-06-14,11.153,11.388,11.119,11.346,14415358,0
2012-06-15,11.365,11.477,11.266,11.467,11946041,0
2012-06-18,11.414,11.465,11.224,11.265,12653381,0
2012-06-19,11.365,11.506,11.309,11.425,12197496,0
2012-06-20,11.448,11.496,11.266,11.415,11816422,0
2012-06-21,11.467,11.53,11.266,11.347,20126302,0
2012-06-22,11.389,11.599,11.356,11.54,15518606,0
2012-06-25,11.338,11.382,11.039,11.067,12425609,0
2012-06-26,11.136,11.292,11.039,11.198,11192551,0
2012-06-27,11.251,11.398,11.159,11.365,9641929,0
2012-06-28,11.274,11.415,11.127,11.398,11394527,0
2012-06-29,11.757,11.765,11.615,11.731,14157308,0
2012-07-02,11.852,11.852,11.642,11.819,9789203,0
2012-07-03,11.791,11.914,11.782,11.819,4621024,0
2012-07-05,11.791,11.836,11.687,11.748,9521771,0
2012-07-06,11.581,11.748,11.572,11.713,6515736,0
2012-07-09,11.662,11.765,11.54,11.652,6432064,0
2012-07-10,11.697,11.782,11.439,11.477,10141924,0
2012-07-11,11.457,11.765,11.457,11.739,9020566,0
2012-07-12,11.608,11.722,11.546,11.679,9952484,0
2012-07-13,11.67,12.001,11.662,11.983,8197863,0
2012-07-16,11.933,12.008,11.836,11.952,6617942,0
2012-07-17,12.083,12.198,11.906,12.185,10894140,0
2012-07-18,12.148,12.175,12.001,12.054,9587117,0
2012-07-19,12.165,12.257,11.96,12.083,13879956,0
2012-07-20,12.036,12.083,11.765,11.942,8408224,0
2012-07-23,11.791,11.889,11.705,11.826,12173595,0
2012-07-24,11.889,11.993,11.8,11.983,15141983,0
2012-07-25,11.993,12.074,11.933,12.036,9755534,0
2012-07-26,12.212,12.441,12.157,12.379,16197967,0
2012-07-27,12.484,12.577,12.361,12.462,12303359,0
2012-07-30,12.458,12.475,12.249,12.274,9349162,0
2012-07-31,12.283,12.3,12.092,12.101,10112969,0
2012-08-01,12.148,12.293,12.064,12.074,10953094,0
2012-08-02,11.96,12.101,11.819,11.966,11893427,0
2012-08-03,12.175,12.388,12.119,12.317,8463376,0
2012-08-06,12.351,12.433,12.241,12.241,6225359,0
2012-08-07,12.265,12.552,12.257,12.458,11214285,0
2012-08-08,12.351,12.539,12.3,12.517,8619775,0
2012-08-09,12.552,12.624,12.51,12.534,11432101,0
2012-08-10,12.484,12.525,12.399,12.51,6746450,0
2012-08-13,12.484,12.581,12.404,12.534,6195846,0
2012-08-14,12.581,12.606,12.428,12.471,7657174,0
2012-08-15,12.433,12.562,12.395,12.51,5640968,0
2012-08-16,12.484,12.616,12.449,12.544,9475952,0
2012-08-17,12.6,12.667,12.51,12.606,11864966,0
2012-08-20,12.6,12.684,12.544,12.581,7315809,0
2012-08-21,12.659,12.783,12.544,12.6,8329350,0
2012-08-22,12.956,13.149,12.806,12.966,23224015,0
2012-08-23,12.921,12.956,12.783,12.806,7788591,0
2012-08-24,12.806,13.01,12.806,12.966,8651172,0
2012-08-27,13.071,13.071,12.939,13.054,9282527,0
2012-08-28,13.01,13.203,13.01,13.071,15357217,0
2012-08-29,13.071,13.263,13.071,13.236,8513394,0
2012-08-30,13.157,13.28,13.08,13.203,10320903,0
2012-08-31,13.253,13.342,13.203,13.253,10596521,0
2012-09-04,13.149,13.258,13.123,13.175,10970962,0
2012-09-05,13.219,13.236,13.035,13.062,19385864,0
2012-09-06,13.132,13.28,13.118,13.18,17177209,0
2012-09-07,13.244,13.492,13.195,13.401,13268807,0
2012-09-10,13.298,13.447,13.263,13.302,10435947,0
2012-09-11,13.253,13.41,13.21,13.288,14755370,0
2012-09-12,13.368,13.5,13.332,13.368,13741988,0
2012-09-13,13.351,13.69,13.342,13.667,13653357,0
2012-09-14,13.675,13.964,13.658,13.814,17139747,0
2012-09-17,13.874,13.874,13.743,13.779,10835330,0
2012-09-18,13.718,13.779,13.65,13.695,10472930,0
2012-09-19,13.683,13.779,13.623,13.658,10952118,0
2012-09-20,13.623,13.683,13.41,13.65,13251394,0
2012-09-21,13.814,13.814,13.604,13.636,9982398,0
2012-09-24,13.534,13.779,13.492,13.709,10259920,0
2012-09-25,13.726,13.824,13.585,13.618,12641717,0
2012-09-26,13.604,13.7,13.507,13.533,12723473,0
2012-09-27,13.559,13.743,13.499,13.641,8542730,0
2012-09-28,13.575,13.743,13.551,13.663,10225142,0
2012-10-01,13.542,13.851,13.542,13.645,13766288,0
2012-10-02,13.613,13.743,13.507,13.623,12649621,0
2012-10-03,13.71,13.903,13.659,13.838,12214108,0
2012-10-04,13.911,14.088,13.895,14.079,10194315,0
2012-10-05,14.106,14.239,13.985,14.088,14627634,0
2012-10-08,14.088,14.152,14.026,14.079,9227124,0
2012-10-09,14.097,14.134,13.92,13.975,11321191,0
2012-10-10,13.835,13.992,13.816,13.937,10189130,0
2012-10-11,14.019,14.152,14.002,14.002,7473059,0
2012-10-12,13.808,13.843,13.418,13.454,22280072,0
2012-10-15,13.533,13.559,13.366,13.542,12178070,0
2012-10-16,13.632,13.641,13.2,13.216,22114455,0
2012-10-17,13.233,13.418,13.216,13.33,15692030,0
2012-10-18,13.437,13.445,13.242,13.323,18144038,0
2012-10-19,13.242,13.358,13.2,13.233,13957844,0
2012-10-22,13.182,13.323,13.137,13.25,13184267,0
2012-10-23,13.092,13.119,12.838,12.943,12453822,0
2012-10-24,13.085,13.085,12.81,12.838,9623078,0
2012-10-25,12.951,13,12.687,12.899,11431956,0
2012-10-26,12.882,12.908,12.704,12.768,7470993,0
2012-10-31,12.854,12.882,12.652,12.798,8292073,0
2012-11-01,12.785,12.838,12.704,12.829,13457954,0
2012-11-02,12.829,12.936,12.628,12.668,9398160,0
2012-11-05,12.677,12.677,12.493,12.617,6111121,0
2012-11-06,12.643,12.892,12.643,12.854,8225770,0
2012-11-07,12.768,12.777,12.424,12.442,13276494,0
2012-11-08,12.476,12.662,12.37,12.37,10721762,0
2012-11-09,12.38,12.583,12.231,12.476,14209854,0
2012-11-12,12.493,12.555,12.442,12.531,6990759,0
2012-11-13,12.459,12.609,12.324,12.334,9177215,0
2012-11-14,12.362,12.433,12.118,12.161,11527665,0
2012-11-15,12.156,12.392,12.118,12.334,11283807,0
2012-11-16,12.324,12.493,12.249,12.424,9264821,0
2012-11-19,12.602,12.802,12.583,12.755,12840463,0
2012-11-20,12.731,12.978,12.643,12.863,10333610,0
2012-11-21,12.882,12.908,12.724,12.846,5761709,0
2012-11-23,12.908,13.119,12.863,13.119,3086722,0
2012-11-26,13.005,13.067,12.892,12.978,8029685,0
2012-11-27,12.899,13.05,12.802,12.814,10852381,0
2012-11-28,12.777,12.926,12.627,12.926,6800268,0
2012-11-29,12.996,13.04,12.882,12.917,7422830,0
2012-11-30,12.951,13.014,12.829,12.899,8048687,0
2012-12-03,12.943,12.943,12.636,12.696,13553014,0
2012-12-04,12.687,12.731,12.38,12.459,15737931,0
2012-12-05,12.502,12.714,12.424,12.652,14365348,0
2012-12-06,12.668,12.677,12.55,12.631,8217197,0
2012-12-07,12.687,12.81,12.643,12.805,8617118,0
2012-12-10,12.793,12.936,12.75,12.824,10178797,0
2012-12-11,12.846,12.951,12.741,12.802,8210742,0
2012-12-12,12.854,13.005,12.81,12.882,10695812,0
2012-12-13,13.014,13.014,12.724,12.785,10363864,0
2012-12-14,12.789,12.789,12.627,12.652,6792740,0
2012-12-17,12.741,12.951,12.703,12.921,10444982,0
2012-12-18,12.986,13.323,12.926,13.287,15863700,0
2012-12-19,13.304,13.375,13.137,13.172,8709537,0
2012-12-20,13.163,13.366,13.155,13.34,10013069,0
2012-12-21,13.155,13.375,12.996,13.323,16212832,0
2012-12-24,13.323,13.391,13.192,13.25,3695587,0
2012-12-26,13.278,13.491,13.216,13.335,7923248,0
2012-12-27,13.332,13.421,13.243,13.377,13987028,0
2012-12-28,13.279,13.421,13.243,13.297,8176247,0
2012-12-31,13.234,13.494,13.224,13.485,9095776,0
2013-01-02,13.713,13.991,13.687,13.991,15631568,0
2013-01-03,13.982,13.991,13.767,13.866,13156397,0
2013-01-04,13.758,13.925,13.731,13.917,16684263,0
2013-01-07,13.856,13.886,13.695,13.821,12006964,0
2013-01-08,13.866,13.877,13.663,13.695,12066063,0
2013-01-09,13.731,13.831,13.626,13.672,11140747,0
2013-01-10,13.767,13.944,13.713,13.925,12959212,0
2013-01-11,13.917,13.917,13.617,13.722,12250829,0
2013-01-14,13.739,13.748,13.554,13.617,8953178,0
2013-01-15,13.519,13.731,13.476,13.672,8661447,0
2013-01-16,13.663,13.982,13.617,13.794,16647224,0
2013-01-17,14.174,14.539,14.095,14.45,28340336,0
2013-01-18,14.584,14.752,14.493,14.531,19987098,0
2013-01-22,14.456,14.653,14.425,14.636,10080113,0
2013-01-23,14.602,14.69,14.466,14.522,9248360,0
2013-01-24,14.576,14.636,14.435,14.539,8777379,0
2013-01-25,14.567,14.602,14.42,14.522,6451145,0
2013-01-28,14.484,14.557,14.266,14.352,9833965,0
2013-01-29,14.493,14.539,14.291,14.435,9327608,0
2013-01-30,14.443,14.539,14.342,14.484,12404002,0
2013-01-31,14.456,14.493,14.352,14.45,9465715,0
2013-02-01,14.512,14.752,14.503,14.626,14321049,0
2013-02-04,14.456,14.493,14.334,14.371,13277652,0
2013-02-05,14.493,14.709,14.443,14.644,10525255,0
2013-02-06,14.593,14.734,14.522,14.718,6694887,0
2013-02-07,14.761,14.878,14.512,14.611,12274195,0
2013-02-08,14.681,14.734,14.549,14.734,11063462,0
2013-02-11,14.584,14.653,14.531,14.636,13739323,0
2013-02-12,14.671,14.752,14.593,14.69,9339472,0
2013-02-13,14.653,14.681,14.238,14.291,18753599,0
2013-02-14,14.273,14.362,14.229,14.306,12503252,0
2013-02-15,14.3,14.334,14.192,14.238,10677836,0
2013-02-19,14.258,14.334,14.141,14.159,12423485,0
2013-02-20,14.15,14.219,14.009,14.041,13821482,0
2013-02-21,14.06,14.162,13.758,13.839,19921398,0
2013-02-22,13.991,14.051,13.925,14.018,7611916,0
2013-02-25,14.104,14.141,13.767,13.776,14616651,0
2013-02-26,13.831,13.873,13.687,13.804,11967932,0
2013-02-27,13.804,13.982,13.722,13.944,9561232,0
2013-02-28,13.909,14.132,13.9,14.051,10032055,0
2013-03-01,13.954,14.104,13.821,14.032,12779431,0
2013-03-04,14.041,14.229,13.934,14.209,9727486,0
2013-03-05,14.325,14.362,14.086,14.209,17218348,0
2013-03-06,14.248,14.3,14.086,14.219,12888040,0
2013-03-07,14.238,14.416,14.201,14.399,9993295,0
2013-03-08,14.503,14.522,14.352,14.493,9474088,0
2013-03-11,14.522,14.567,14.408,14.503,11878805,0
2013-03-12,14.531,14.602,14.399,14.416,7469226,0
2013-03-13,14.408,14.539,14.352,14.539,9969613,0
2013-03-14,14.584,14.681,14.456,14.522,9767488,0
2013-03-15,14.503,14.734,14.456,14.734,18256235,0
2013-03-18,14.522,14.671,14.435,14.618,8495797,0
2013-03-19,14.69,14.709,14.557,14.644,9543737,0
2013-03-20,14.734,14.743,14.618,14.653,8793400,0
2013-03-21,14.549,14.649,14.503,14.522,9362433,0
2013-03-22,14.522,14.584,14.399,14.45,7929872,0
2013-03-25,14.466,14.539,14.389,14.503,9065064,0
2013-03-26,14.612,14.692,14.549,14.654,7801747,0
2013-03-27,14.594,14.645,14.513,14.619,5481273,0
2013-03-28,14.567,14.619,14.466,14.567,6252997,0
2013-04-01,14.558,14.558,14.342,14.416,6385372,0
2013-04-02,14.416,14.484,14.361,14.434,7623519,0
2013-04-03,14.456,14.493,14.125,14.281,15062044,0
2013-04-04,14.281,14.324,14.156,14.246,9706664,0
2013-04-05,14.047,14.342,13.968,14.306,11824194,0
2013-04-08,14.289,14.522,14.19,14.484,11434323,0
2013-04-09,14.558,14.728,14.466,14.637,9029785,0
2013-04-10,14.797,14.896,14.702,14.853,10174822,0
2013-04-11,14.844,15.055,14.763,15.055,10958485,0
2013-04-12,14.904,14.95,14.602,14.728,18012300,0
2013-04-15,14.71,14.728,14.342,14.361,11258389,0
2013-04-16,14.456,14.531,14.342,14.424,11117170,0
2013-04-17,14.264,14.272,13.968,14.111,12557643,0
2013-04-18,14.513,14.513,13.95,14.217,18571888,0
2013-04-19,14.314,14.662,14.19,14.645,12857968,0
2013-04-22,14.585,14.594,14.388,14.508,7349448,0
2013-04-23,14.594,14.736,14.484,14.71,9049987,0
2013-04-24,14.736,14.931,14.687,14.931,7217465,0
2013-04-25,14.959,15.138,14.904,15.032,6484821,0
2013-04-26,15.032,15.041,14.872,14.969,3742846,0
2013-04-29,14.978,15.083,14.969,15.032,4940810,0
2013-04-30,15.038,15.219,14.896,15.209,10408396,0
2013-05-01,15.209,15.271,14.912,14.959,8588233,0
2013-05-02,14.978,15.156,14.921,15.055,4990547,0
2013-05-03,15.235,15.289,15.189,15.271,7744014,0
2013-05-06,15.255,15.46,15.199,15.451,4601245,0
2013-05-07,15.495,15.655,15.451,15.636,7927251,0
2013-05-08,15.627,15.781,15.585,15.738,8500777,0
2013-05-09,15.773,15.906,15.655,15.691,8994724,0
2013-05-10,15.719,15.835,15.699,15.815,6062831,0
2013-05-13,15.763,15.861,15.674,15.807,15367285,0
2013-05-14,15.835,16.047,15.834,15.996,7850447,0
2013-05-15,15.996,16.211,15.906,16.148,6975863,0
2013-05-16,16.082,16.253,16.047,16.091,5771728,0
2013-05-17,16.225,16.353,16.11,16.3,6847435,0
2013-05-20,16.281,16.441,16.243,16.423,7062449,0
2013-05-21,16.477,16.517,16.271,16.344,8704798,0
2013-05-22,16.405,16.512,16.067,16.076,15014195,0
2013-05-23,15.906,16.253,15.861,16.166,9166391,0
2013-05-24,16.129,16.3,16.082,16.3,6277161,0
2013-05-28,16.54,16.61,16.396,16.46,7618603,0
2013-05-29,16.325,16.567,16.309,16.497,12536869,0
2013-05-30,16.487,16.738,16.477,16.549,10375936,0
2013-05-31,16.499,16.564,16.254,16.254,10230571,0
2013-06-03,16.281,16.362,15.914,16.253,12029362,0
2013-06-04,16.225,16.353,15.968,16.004,11044586,0
2013-06-05,15.968,16.047,15.789,15.815,9464557,0
2013-06-06,15.773,16.139,15.753,16.139,10193818,0
2013-06-07,16.291,16.467,16.158,16.451,9354129,0
2013-06-10,16.451,16.7,16.451,16.61,9066499,0
2013-06-11,16.497,16.576,16.335,16.38,9172181,0
2013-06-12,16.497,16.512,16.281,16.362,11185233,0
2013-06-13,16.3,16.512,16.211,16.477,9210759,0
2013-06-14,16.497,16.512,16.253,16.353,9928171,0
2013-06-17,16.487,16.549,16.253,16.335,7806095,0
2013-06-18,16.37,16.512,16.309,16.432,6999449,0
2013-06-19,16.396,16.497,16.153,16.166,12012569,0
2013-06-20,15.987,16.039,15.776,15.88,20266361,0
2013-06-21,15.978,16.039,15.566,15.807,26478217,0
2013-06-24,15.709,15.789,15.477,15.595,16502320,0
2013-06-25,15.781,16.023,15.674,15.968,12486480,0
2013-06-26,16.167,16.219,15.996,16.116,7134444,0
2013-06-27,16.235,16.471,16.185,16.274,9270628,0
2013-06-28,16.264,16.39,16.023,16.227,12350916,0
2013-07-01,16.39,16.615,16.227,16.436,6683460,0
2013-07-02,16.444,16.706,16.39,16.615,9832386,0
2013-07-03,16.634,16.634,16.363,16.516,6212416,0
2013-07-05,16.587,16.795,16.516,16.786,12611720,0
2013-07-08,16.858,16.914,16.597,16.706,13152690,0
2013-07-09,16.867,16.914,16.678,16.905,11420603,0
2013-07-10,16.922,16.947,16.715,16.896,16562150,0
2013-07-11,17.11,17.155,16.786,16.914,11399750,0
2013-07-12,16.896,17.08,16.858,17.067,6378204,0
2013-07-15,17.101,17.147,17.001,17.075,7589491,0
2013-07-16,17.094,17.165,16.786,16.956,7674795,0
2013-07-17,16.956,17.094,16.905,17.075,8907847,0
2013-07-18,16.905,17.056,16.426,17.034,19992236,0
2013-07-19,17.101,17.155,16.896,17.094,11486224,0
2013-07-22,17.228,17.398,17.047,17.39,8124965,0
2013-07-23,17.433,17.544,17.218,17.459,9666739,0
2013-07-24,17.526,17.794,17.467,17.613,11290311,0
2013-07-25,17.316,17.476,17.281,17.418,8664998,0
2013-07-26,17.238,17.426,17.238,17.418,4681893,0
2013-07-29,17.362,17.452,17.208,17.275,6873232,0
2013-07-30,17.372,17.442,17.255,17.316,5733848,0
2013-07-31,17.381,17.654,17.265,17.297,9730093,0
2013-08-01,17.476,17.669,17.372,17.622,6490140,0
2013-08-02,17.649,17.739,17.526,17.703,6212630,0
2013-08-05,17.713,17.723,17.551,17.604,4588112,0
2013-08-06,17.536,17.594,17.333,17.408,6181294,0
2013-08-07,17.362,17.381,17.228,17.281,6846701,0
2013-08-08,17.398,17.452,17.181,17.285,8402326,0
2013-08-09,17.307,17.426,17.238,17.353,5922470,0
2013-08-12,17.281,17.467,17.238,17.324,4338759,0
2013-08-13,17.199,17.372,17.056,17.165,11162717,0
2013-08-14,17.136,17.307,17.127,17.208,7582470,0
2013-08-15,17.136,17.218,17.066,17.119,6789673,0
2013-08-16,17.155,17.343,17.11,17.228,6309297,0
2013-08-19,17.199,17.218,17.056,17.094,7001311,0
2013-08-20,17.127,17.265,16.992,17.136,8117859,0
2013-08-21,17.066,17.238,16.982,17.021,8810000,0
2013-08-22,17.056,17.297,17.029,17.245,6708071,0
2013-08-23,17.362,17.372,17.119,17.265,4231918,0
2013-08-26,17.297,17.333,17.075,17.075,6558587,0
2013-08-27,16.905,16.956,16.572,16.572,11711344,0
2013-08-28,16.481,16.615,16.319,16.499,9197127,0
2013-08-29,16.363,16.678,16.338,16.534,5193082,0
2013-08-30,16.587,16.587,16.381,16.444,6873131,0
2013-09-03,16.679,16.778,16.327,16.464,8218560,0
2013-09-04,16.426,16.634,16.39,16.508,8489357,0
2013-09-05,16.527,16.762,16.508,16.662,7007056,0
2013-09-06,16.751,16.781,16.481,16.606,5838569,0
2013-09-09,16.408,16.634,16.301,16.526,10017511,0
2013-09-10,16.698,16.707,16.535,16.634,9946512,0
2013-09-11,16.643,16.743,16.544,16.706,6358799,0
2013-09-12,16.724,16.76,16.624,16.624,6482558,0
2013-09-13,16.662,16.698,16.471,16.527,11892198,0
2013-09-16,16.77,16.795,16.587,16.624,9353131,0
2013-09-17,16.563,16.724,16.481,16.678,11291294,0
2013-09-18,16.606,16.914,16.521,16.744,14989661,0
2013-09-19,16.751,16.812,16.481,16.66,14900880,0
2013-09-20,16.573,16.688,16.517,16.535,12123526,0
2013-09-23,16.464,16.491,16.264,16.319,7688791,0
2013-09-24,16.254,16.381,16.157,16.219,9020036,0
2013-09-25,16.444,16.499,16.138,16.444,11006793,0
2013-09-26,16.508,16.564,16.282,16.363,5002064,0
2013-09-27,16.226,16.508,16.226,16.363,5583138,0
2013-09-30,16.244,16.408,16.108,16.337,6685362,0
2013-10-01,16.381,16.535,16.272,16.527,6796567,0
2013-10-02,16.398,16.444,16.292,16.337,11830812,0
2013-10-03,16.272,16.327,16.147,16.292,7062732,0
2013-10-04,16.292,16.481,16.226,16.464,6748770,0
2013-10-07,16.319,16.337,16.082,16.09,5690103,0
2013-10-08,16.118,16.147,15.829,15.839,10240913,0
2013-10-09,15.911,16.147,15.839,16.065,11237989,0
2013-10-10,16.254,16.517,16.219,16.417,11952538,0
2013-10-11,16.282,16.545,16.118,16.471,10297183,0
2013-10-14,16.363,16.606,16.355,16.573,6178579,0
2013-10-15,16.625,16.654,16.398,16.408,8235312,0
2013-10-16,16.517,16.762,16.435,16.654,8736302,0
2013-10-17,16.644,17.195,16.598,17.169,15748918,0
2013-10-18,17.214,17.494,17.114,17.449,10450085,0
2013-10-21,17.005,17.55,17.005,17.395,8162015,0
2013-10-22,17.415,17.55,17.35,17.504,7592096,0
2013-10-23,17.449,17.504,17.33,17.405,6519666,0
2013-10-24,17.405,17.484,17.186,17.303,10973583,0
2013-10-25,17.285,17.395,17.15,17.271,7902689,0
2013-10-28,17.303,17.378,17.15,17.36,8081710,0
2013-10-29,17.424,17.439,17.278,17.387,8252506,0
2013-10-30,17.431,17.465,17.34,17.415,7918159,0
2013-10-31,17.439,17.449,17.223,17.228,6857630,0
2013-11-01,17.271,17.294,17.079,17.186,5235975,0
2013-11-04,17.195,17.251,17.005,17.051,5266087,0
2013-11-05,16.986,17.405,16.969,17.321,8764791,0
2013-11-06,17.278,17.369,17.223,17.312,7710213,0
2013-11-07,17.369,17.465,17.271,17.271,9840382,0
2013-11-08,17.33,18.13,17.251,18.112,16951843,0
2013-11-11,18.139,18.156,17.756,17.893,7976611,0
2013-11-12,17.285,17.947,17.285,17.702,5448463,0
2013-11-13,17.668,18.032,17.592,18.019,11336947,0
2013-11-14,18.063,18.147,17.984,18.122,6164989,0
2013-11-15,18.217,18.247,18.019,18.045,6698331,0
2013-11-18,17.875,18.292,17.875,18.102,7295871,0
2013-11-19,18.092,18.237,18.002,18.019,7428790,0
2013-11-20,18.987,18.987,17.919,18.028,7860812,0
2013-11-21,18.102,18.524,18.053,18.409,9836515,0
2013-11-22,18.465,18.627,18.207,18.627,10427424,0
2013-11-25,18.734,18.781,18.543,18.619,12359923,0
2013-11-26,18.671,18.671,18.4,18.409,8191625,0
2013-11-27,18.49,18.58,18.417,18.509,4783843,0
2013-11-29,18.552,18.552,18.371,18.391,3109646,0
2013-12-02,18.427,18.49,18.257,18.282,6028973,0
2013-12-03,18.257,18.361,17.967,18.092,8218916,0
2013-12-04,18.092,18.302,17.884,17.992,10870358,0
2013-12-05,17.984,18.147,17.91,17.938,8101071,0
2013-12-06,18.13,18.409,18.045,18.409,8681105,0
2013-12-09,18.409,18.543,18.274,18.32,7183942,0
2013-12-10,18.227,18.509,18.053,18.381,6213053,0
2013-12-11,18.465,18.499,18.227,18.247,8485865,0
2013-12-12,18.282,18.445,18.172,18.328,7298855,0
2013-12-13,18.409,18.409,18.092,18.18,6613140,0
2013-12-16,18.6,18.61,18.381,18.417,8510394,0
2013-12-17,18.292,18.371,18.147,18.237,6675404,0
2013-12-18,18.207,18.56,18.112,18.509,8894793,0
2013-12-19,18.445,18.772,18.427,18.706,6981521,0
2013-12-20,18.619,18.878,18.619,18.833,9887307,0
2013-12-23,18.943,19.122,18.908,18.961,6208413,0
2013-12-24,18.978,19.098,18.898,18.987,1721726,0
2013-12-26,19.014,19.132,18.968,19.044,4292155,0
2013-12-27,19.034,19.217,19.014,19.044,4376332,0
2013-12-30,19.105,19.179,19.005,19.044,4187587,0
2013-12-31,19.114,19.225,19.052,19.142,5471657,0
2014-01-02,19.06,19.17,18.96,18.997,7658677,0
2014-01-03,19.034,19.17,18.978,19.044,4874082,0
2014-01-06,19.123,19.414,19.06,19.07,7920349,0
2014-01-07,19.269,19.297,19.052,19.133,7194933,0
2014-01-08,19.133,19.324,19.114,19.234,8287176,0
2014-01-09,19.241,19.523,19.241,19.405,9748002,0
2014-01-10,19.343,19.615,19.343,19.597,9574644,0
2014-01-13,19.57,19.68,19.306,19.343,9065126,0
2014-01-14,19.398,19.588,19.306,19.442,8175006,0
2014-01-15,19.489,19.697,19.48,19.634,5733006,0
2014-01-16,19.57,19.615,19.398,19.451,6146747,0
2014-01-17,19.533,19.87,19.489,19.615,7399686,0
2014-01-21,19.697,19.925,19.689,19.862,7543742,0
2014-01-22,19.989,19.989,19.825,19.951,8503055,0
2014-01-23,19.706,19.941,19.434,19.588,12331503,0
2014-01-24,19.434,19.605,19.371,19.405,10481296,0
2014-01-27,19.934,19.941,19.197,19.234,10388273,0
2014-01-28,19.259,19.502,19.241,19.388,10324624,0
2014-01-29,19.241,19.414,19.024,19.07,13501856,0
2014-01-30,19.197,19.405,19.16,19.334,6396461,0
2014-01-31,19.098,19.361,18.942,19.133,8451969,0
2014-02-03,19.179,19.234,18.587,18.661,20037192,0
2014-02-04,18.704,18.997,18.54,18.742,11641687,0
2014-02-05,18.788,18.933,18.624,18.796,8434579,0
2014-02-06,19.089,19.217,18.964,19.188,8345950,0
2014-02-07,19.225,19.343,19.034,19.207,7499766,0
2014-02-10,19.57,19.57,19.241,19.361,9442930,0
2014-02-11,19.324,19.516,19.06,19.451,9940711,0
2014-02-12,19.533,19.72,19.371,19.442,9941789,0
2014-02-13,19.379,19.605,19.289,19.605,7655331,0
2014-02-14,19.533,19.769,19.497,19.689,6095639,0
2014-02-18,19.734,19.844,19.644,19.715,7576155,0
2014-02-19,19.689,19.715,19.352,19.398,11983051,0
2014-02-20,19.379,19.476,19.225,19.424,7898723,0
2014-02-21,19.471,19.667,19.424,19.516,9015683,0
2014-02-24,19.523,19.753,19.523,19.671,10308035,0
2014-02-25,19.724,19.788,19.516,19.671,8752265,0
2014-02-26,19.761,19.779,19.57,19.715,7911086,0
2014-02-27,19.724,19.769,19.579,19.769,7630714,0
2014-02-28,19.769,19.898,19.625,19.748,13700310,0
2014-03-03,19.597,19.644,19.489,19.588,9560213,0
2014-03-04,19.825,20.07,19.715,19.989,11190053,0
2014-03-05,19.969,20.233,19.916,20.206,7833047,0
2014-03-06,20.253,20.408,20.233,20.299,6181398,0
2014-03-07,20.408,20.708,20.408,20.6,8427407,0
2014-03-10,20.535,20.661,20.445,20.661,6701290,0
2014-03-11,20.689,20.703,20.427,20.487,6155763,0
2014-03-12,20.379,20.545,20.29,20.506,6827365,0
2014-03-13,20.535,20.689,20.333,20.418,7688103,0
2014-03-14,20.408,20.506,20.233,20.333,6936493,0
2014-03-17,20.763,20.78,20.408,20.57,6365683,0
2014-03-18,20.58,20.79,20.487,20.735,8335110,0
2014-03-19,20.818,20.934,20.608,20.78,7563613,0
2014-03-20,20.79,21.381,20.754,21.262,9895930,0
2014-03-21,21.509,21.757,21.216,21.29,19491574,0
2014-03-24,21.346,21.555,21.155,21.282,7472552,0
2014-03-25,21.318,21.406,21.207,21.244,7950144,0
2014-03-26,21.401,21.445,21.165,21.173,7612626,0
2014-03-27,21.155,21.263,20.502,20.634,14928063,0
2014-03-28,20.668,20.908,20.568,20.788,5643659,0
2014-03-31,20.981,21.07,20.889,21.004,7036131,0
2014-04-01,21.127,21.207,20.943,21.117,5974612,0
2014-04-02,21.173,21.211,20.999,21.098,5558458,0
2014-04-03,21.199,21.24,21.078,21.216,8197117,0
2014-04-04,21.273,21.419,20.943,20.971,7454634,0
2014-04-07,20.933,20.999,20.541,20.597,9853100,0
2014-04-08,20.615,20.715,20.414,20.541,6986222,0
2014-04-09,20.597,20.747,20.531,20.686,6692372,0
2014-04-10,20.733,20.77,19.901,19.944,13087057,0
2014-04-11,19.69,19.954,19.58,19.726,10351169,0
2014-04-14,20.002,20.011,19.534,19.763,6841419,0
2014-04-15,19.755,19.919,19.521,19.79,8715022,0
2014-04-16,19.809,20.038,19.758,19.992,8493649,0
2014-04-17,19.498,19.69,18.988,19.169,18569878,0
2014-04-21,19.296,19.434,18.912,18.958,11414867,0
2014-04-22,19.042,19.233,18.867,19.216,13208399,0
2014-04-23,19.196,19.414,19.159,19.352,8811511,0
2014-04-24,19.324,19.424,19.032,19.24,10375520,0
2014-04-25,19.103,19.103,18.876,18.985,9403506,0
2014-04-28,18.958,18.995,18.582,18.766,11119399,0
2014-04-29,18.785,18.958,18.683,18.738,13037692,0
2014-04-30,18.683,18.922,18.621,18.857,9500005,0
2014-05-01,18.812,18.922,18.572,18.621,12388557,0
2014-05-02,18.572,19.068,18.572,18.808,10810208,0
2014-05-05,18.775,18.985,18.666,18.838,9142612,0
2014-05-06,18.718,18.803,18.526,18.554,8148452,0
2014-05-07,18.63,18.966,18.562,18.948,10602652,0
2014-05-08,18.904,19.103,18.829,18.848,8753829,0
2014-05-09,18.748,18.838,18.511,18.803,9270869,0
2014-05-12,18.904,19.112,18.821,19.103,7965348,0
2014-05-13,19.103,19.169,18.985,19.032,6286716,0
2014-05-14,18.985,19.022,18.666,18.728,6096259,0
2014-05-15,18.692,18.7,18.225,18.446,12679298,0
2014-05-16,18.417,18.483,18.145,18.327,12988299,0
2014-05-19,18.301,18.526,18.137,18.483,9542377,0
2014-05-20,18.511,18.526,18.255,18.352,8155459,0
2014-05-21,18.466,18.692,18.409,18.638,10961376,0
2014-05-22,18.602,18.812,18.526,18.675,8059735,0
2014-05-23,18.7,18.939,18.621,18.794,6929998,0
2014-05-27,18.848,19.126,18.848,18.939,6922094,0
2014-05-28,18.894,18.939,18.798,18.848,6374085,0
2014-05-29,18.848,18.894,18.657,18.803,7043903,0
2014-05-30,18.857,19.003,18.821,18.931,7143990,0
2014-06-02,19.022,19.206,18.803,19.169,9553147,0
2014-06-03,19.169,19.58,19.077,19.388,19640916,0
2014-06-04,19.296,19.451,19.216,19.296,11150564,0
2014-06-05,19.334,19.442,19.135,19.388,11595693,0
2014-06-06,19.48,19.553,19.224,19.517,10801771,0
2014-06-09,19.48,19.865,19.461,19.795,10099214,0
2014-06-10,19.763,19.79,19.626,19.708,6698596,0
2014-06-11,19.645,19.726,19.529,19.616,6120368,0
2014-06-12,19.606,19.717,19.461,19.48,6898409,0
2014-06-13,19.598,19.736,19.471,19.553,7265696,0
2014-06-16,19.434,19.48,19.216,19.314,7541487,0
2014-06-17,19.24,19.79,19.224,19.654,10182896,0
2014-06-18,19.682,19.708,19.424,19.663,9994092,0
2014-06-19,19.954,19.954,19.524,19.682,8569287,0
2014-06-20,19.837,19.928,19.682,19.755,8144143,0
2014-06-23,19.699,19.8,19.616,19.699,5001425,0
2014-06-24,19.672,19.891,19.621,19.635,8722476,0
2014-06-25,19.524,19.682,19.324,19.626,9843890,0
2014-06-26,19.645,19.687,19.428,19.598,6159702,0
2014-06-27,19.553,19.626,19.423,19.571,7568212,0
2014-06-30,19.635,19.709,19.479,19.654,6866836,0
2014-07-01,19.755,19.965,19.663,19.823,9266429,0
2014-07-02,19.763,19.939,19.645,19.709,6676537,0
2014-07-03,19.81,19.965,19.768,19.912,4353047,0
2014-07-07,19.782,19.93,19.772,19.857,6064960,0
2014-07-08,19.847,19.847,19.635,19.707,10224183,0
2014-07-09,19.736,19.903,19.727,19.805,7520162,0
2014-07-10,19.616,19.645,19.479,19.533,9367850,0
2014-07-11,19.523,19.791,19.423,19.727,7019876,0
2014-07-14,19.847,19.91,19.645,19.699,6767555,0
2014-07-15,19.606,20.059,19.606,20.023,11397362,0
2014-07-16,20.051,20.059,19.736,19.838,12512174,0
2014-07-17,19.442,19.516,18.556,18.67,28273902,0
2014-07-18,18.742,18.876,18.516,18.826,19222297,0
2014-07-21,18.926,19.093,18.722,18.899,8846930,0
2014-07-22,19.018,19.118,18.962,19.055,11827530,0
2014-07-23,19.128,19.156,18.954,19.093,7998489,0
2014-07-24,19.093,19.47,19.093,19.409,12259841,0
2014-07-25,19.286,19.589,19.276,19.497,11295852,0
2014-07-28,19.497,19.516,19.176,19.223,7724965,0
2014-07-29,19.185,19.327,19.083,19.093,8665451,0
2014-07-30,19.203,19.299,19.008,19.137,8331627,0
2014-07-31,19.093,19.1,18.829,18.853,9154278,0
2014-08-01,18.779,18.908,18.32,18.411,15827995,0
2014-08-04,18.494,18.548,18.256,18.383,6986064,0
2014-08-05,18.274,18.411,18.042,18.099,11855832,0
2014-08-06,17.996,18.246,17.923,18.109,8026198,0
2014-08-07,18.178,18.274,17.913,17.971,6925151,0
2014-08-08,18.042,18.119,17.904,18.109,4608537,0
2014-08-11,18.197,18.197,17.979,18.042,6202934,0
2014-08-12,17.951,18.109,17.904,18.032,6536968,0
2014-08-13,18.069,18.216,18.014,18.089,5913441,0
2014-08-14,18.153,18.311,18.099,18.236,6103901,0
2014-08-15,18.265,18.363,18.05,18.162,6335673,0
2014-08-18,18.292,18.468,18.282,18.429,6180771,0
2014-08-19,18.419,18.605,18.354,18.378,6786962,0
2014-08-20,18.328,18.539,18.311,18.504,5061365,0
2014-08-21,18.485,18.695,18.401,18.641,5732525,0
2014-08-22,18.651,18.834,18.556,18.704,8075102,0
2014-08-25,18.798,18.972,18.742,18.817,6764507,0
2014-08-26,18.843,18.962,18.383,18.798,3884702,0
2014-08-27,18.862,18.954,18.641,18.679,5566423,0
2014-08-28,18.575,18.718,18.509,18.661,5045842,0
2014-08-29,18.687,18.843,18.679,18.784,4898637,0
2014-09-02,18.788,18.944,18.713,18.879,5358302,0
2014-09-03,18.954,19.028,18.732,18.788,7062917,0
2014-09-04,18.871,18.935,18.761,18.798,6760583,0
2014-09-05,18.722,18.862,18.595,18.752,8184954,0
2014-09-08,18.704,18.853,18.61,18.732,6282845,0
2014-09-09,18.704,18.713,18.504,18.605,5295411,0
2014-09-10,18.722,18.954,18.661,18.826,7831317,0
2014-09-11,18.779,18.972,18.77,18.862,4963111,0
2014-09-12,18.879,19.198,18.879,19.004,7464941,0
2014-09-15,18.954,19.047,18.862,18.899,5258315,0
2014-09-16,18.853,19.093,18.843,18.935,6160763,0
2014-09-17,18.954,19.247,18.917,19.093,6685786,0
2014-09-18,19.093,19.423,19.073,19.341,8092717,0
2014-09-19,19.47,19.516,19.223,19.256,9259044,0
2014-09-22,19.266,19.381,19.109,19.137,5276974,0
2014-09-23,19.055,19.137,18.899,18.899,5335876,0
2014-09-24,18.843,18.986,18.798,18.954,5434737,0
2014-09-25,18.879,18.926,18.624,18.691,6874249,0
2014-09-26,18.732,18.854,18.687,18.799,3809409,0
2014-09-29,18.624,18.732,18.555,18.636,5549903,0
2014-09-30,18.695,18.78,18.513,18.547,7144961,0
2014-10-01,18.555,18.641,18.334,18.338,7640817,0
2014-10-02,18.352,18.466,18.115,18.334,9972588,0
2014-10-03,18.503,18.632,18.409,18.574,10887465,0
2014-10-06,18.651,18.704,18.417,18.456,5955217,0
2014-10-07,18.371,18.503,18.213,18.213,6371440,0
2014-10-08,18.271,18.641,18.223,18.624,10888005,0
2014-10-09,18.513,18.604,18.159,18.175,9294545,0
2014-10-10,18.243,18.352,18.001,18.001,7354742,0
2014-10-13,17.983,18.15,17.825,17.829,6011555,0
2014-10-14,17.862,18.047,17.75,17.829,8502671,0
2014-10-15,17.584,17.659,16.871,17.214,15662667,0
2014-10-16,16.676,16.972,16.353,16.435,26668063,0
2014-10-17,16.649,16.861,16.492,16.796,15322476,0
2014-10-20,16.796,17.029,16.723,17,9505085,0
2014-10-21,17.12,17.491,17.085,17.481,12978249,0
2014-10-22,17.491,17.639,17.435,17.445,8779717,0
2014-10-23,17.871,17.88,17.491,17.584,9422414,0
2014-10-24,17.556,17.714,17.511,17.714,4793944,0
2014-10-27,17.649,17.75,17.592,17.741,3905665,0
2014-10-28,17.928,18.095,17.741,18.085,4816759,0
2014-10-29,18.028,18.308,17.956,18.253,6648541,0
2014-10-30,18.243,18.381,18.115,18.279,5733196,0
2014-10-31,18.513,18.555,18.352,18.52,6741839,0
2014-11-03,18.52,18.691,18.409,18.493,5518791,0
2014-11-04,18.436,18.528,18.258,18.352,5488921,0
2014-11-05,18.604,18.713,18.456,18.695,7433808,0
2014-11-06,18.742,18.834,18.594,18.809,8224259,0
2014-11-07,18.826,18.826,18.417,18.632,7579983,0
2014-11-10,18.651,18.818,18.574,18.695,5113325,0
2014-11-11,18.713,18.789,18.651,18.752,5722341,0
2014-11-12,18.641,18.89,18.624,18.88,6119284,0
2014-11-13,18.928,18.928,18.742,18.818,4729061,0
2014-11-14,18.624,18.849,18.624,18.679,3617773,0
2014-11-17,18.624,18.704,18.528,18.683,3912757,0
2014-11-18,18.67,18.809,18.604,18.704,2997858,0
2014-11-19,18.704,18.704,18.456,18.538,5134292,0
2014-11-20,18.4,18.687,18.391,18.683,3941883,0
2014-11-21,18.809,18.928,18.584,18.651,4380993,0
2014-11-24,18.732,18.919,18.732,18.854,4086372,0
2014-11-25,18.863,18.872,18.614,18.732,6092825,0
2014-11-26,18.78,18.818,18.665,18.799,3606604,0
2014-11-28,18.854,18.905,18.614,18.641,2383115,0
2014-12-01,18.547,18.604,18.167,18.299,6357289,0
2014-12-02,18.289,18.538,18.271,18.456,6482351,0
2014-12-03,18.484,18.641,18.427,18.604,6600904,0
2014-12-04,18.604,18.713,18.513,18.679,5519991,0
2014-12-05,18.799,19.149,18.713,19.112,9230072,0
2014-12-08,19.112,19.28,18.771,19.14,7394859,0
2014-12-09,18.946,19.29,18.91,19.169,8591193,0
2014-12-10,19.049,19.095,18.538,18.547,9713183,0
2014-12-11,18.695,18.834,18.528,18.584,7301547,0
2014-12-12,18.352,18.555,18.223,18.289,10002401,0
2014-12-15,18.371,18.4,17.946,18.019,10402380,0
2014-12-16,17.853,18.223,17.815,17.89,8561927,0
2014-12-17,17.956,18.194,17.88,18.159,10076437,0
2014-12-18,18.361,18.614,18.213,18.614,10370671,0
2014-12-19,18.604,18.789,18.52,18.594,15976064,0
2014-12-22,18.528,18.713,18.503,18.67,8127699,0
2014-12-23,18.799,19.149,18.771,19.067,6303296,0
2014-12-24,19.131,19.149,18.905,19.076,2365880,0
2014-12-26,19.169,19.178,18.993,19.076,2908476,0
2014-12-29,19.04,19.357,19.001,19.198,5033563,0
2014-12-30,19.179,19.328,19.049,19.276,5812768,0
2014-12-31,19.3,19.338,18.992,18.997,6451300,0
2015-01-02,19.03,19.14,18.638,18.842,6863228,0
2015-01-05,18.667,18.73,18.266,18.275,8045343,0
2015-01-06,18.322,18.452,17.53,17.54,29956301,0
2015-01-07,17.807,17.836,17.54,17.733,13795380,0
2015-01-08,17.892,18.153,17.845,18.137,15711598,0
2015-01-09,18.178,18.198,17.622,17.649,7376574,0
2015-01-12,17.669,17.697,17.278,17.38,12298355,0
2015-01-13,17.575,17.725,17.16,17.26,11383118,0
2015-01-14,17.015,17.072,16.76,16.976,15254915,0
2015-01-15,16.976,17.109,16.699,16.8,10007913,0
2015-01-16,16.746,17.086,16.699,17.063,10917780,0
2015-01-20,17.285,17.285,16.679,16.857,13280277,0
2015-01-21,16.791,16.949,16.25,16.345,29981478,0
2015-01-22,16.391,16.827,16.289,16.699,28932792,0
2015-01-23,16.661,16.931,16.474,16.474,12018834,0
2015-01-26,16.531,16.819,16.446,16.718,9731688,0
2015-01-27,16.464,16.661,16.391,16.469,7835541,0
2015-01-28,16.633,16.633,16.054,16.054,8199565,0
2015-01-29,16.009,16.316,15.982,16.279,7754894,0
2015-01-30,16.064,16.391,16.001,16.13,11582983,0
2015-02-02,16.279,16.755,16.23,16.67,13498583,0
2015-02-03,16.708,17.072,16.708,17.015,12335887,0
2015-02-04,16.986,17.231,16.915,17.109,14805267,0
2015-02-05,17.015,17.419,17.015,17.37,10683622,0
2015-02-06,17.55,17.864,17.53,17.612,24771750,0
2015-02-09,17.51,17.639,17.399,17.52,10454546,0
2015-02-10,17.419,17.592,17.419,17.575,9570143,0
2015-02-11,17.565,17.584,17.427,17.51,9163106,0
2015-02-12,17.53,17.92,17.51,17.892,10535678,0
2015-02-13,17.892,18.05,17.826,17.958,5150753,0
2015-02-17,17.968,18.153,17.8,18.153,8805057,0
2015-02-18,18.088,18.127,17.8,17.821,8931615,0
2015-02-19,17.751,17.958,17.49,17.901,8022402,0
2015-02-20,17.882,18.088,17.639,18.078,8114644,0
2015-02-23,18.068,18.068,17.826,17.985,6511800,0
2015-02-24,18.058,18.207,17.985,18.078,10116569,0
2015-02-25,18.207,18.207,17.939,18.088,7071228,0
2015-02-26,18.088,18.153,18.004,18.127,4267012,0
2015-02-27,18.127,18.203,18.031,18.05,7402967,0
2015-03-02,18.012,18.217,17.939,18.188,7959306,0
2015-03-03,18.088,18.227,18.031,18.17,8242136,0
2015-03-04,18.118,18.127,17.882,17.977,6457516,0
2015-03-05,17.977,18.012,17.781,18.004,5223224,0
2015-03-06,18.012,18.414,17.864,18.137,8610559,0
2015-03-09,18.17,18.178,18.04,18.153,7928202,0
2015-03-10,17.892,18.022,17.781,17.791,7483197,0
2015-03-11,17.845,17.855,17.649,17.733,8612489,0
2015-03-12,17.911,18.078,17.687,17.939,16376481,0
2015-03-13,17.929,17.968,17.659,17.791,10305297,0
2015-03-16,17.901,17.994,17.807,17.948,9990075,0
2015-03-17,17.958,18.004,17.761,17.948,10473582,0
2015-03-18,17.929,18.162,17.761,17.948,9828121,0
2015-03-19,17.855,18.04,17.715,17.92,9892151,0
2015-03-20,18.031,18.178,17.911,18.162,7933242,0
2015-03-23,18.188,18.304,17.985,17.985,5327690,0
2015-03-24,17.911,17.994,17.761,17.882,6493447,0
2015-03-25,17.864,17.873,17.54,17.55,10088000,0
2015-03-26,17.46,17.873,17.399,17.8,10792308,0
2015-03-27,17.704,17.781,17.548,17.751,8532640,0
2015-03-30,17.874,17.969,17.8,17.893,6078946,0
2015-03-31,17.826,17.888,17.648,17.696,12319866,0
2015-04-01,17.63,17.761,17.488,17.761,9269794,0
2015-04-02,17.761,17.921,17.668,17.816,5839692,0
2015-04-06,17.621,17.921,17.538,17.816,7066751,0
2015-04-07,17.883,18.11,17.855,18.014,5254161,0
2015-04-08,17.874,18.12,17.855,17.93,6758896,0
2015-04-09,18.005,18.051,17.874,18.024,5595165,0
2015-04-10,18.024,18.07,17.836,17.883,4197293,0
2015-04-13,17.921,18.06,17.874,18.032,5010289,0
2015-04-14,17.959,18.042,17.791,17.845,6095246,0
2015-04-15,17.893,18.156,17.836,17.995,5254085,0
2015-04-16,18.014,18.173,17.807,18.1,7431448,0
2015-04-17,17.911,18.024,17.724,17.751,6842198,0
2015-04-20,17.902,17.93,17.733,17.826,6605880,0
2015-04-21,18.07,18.399,17.978,18.22,15270048,0
2015-04-22,18.26,18.635,18.21,18.539,9974488,0
2015-04-23,18.476,18.567,18.399,18.494,4736203,0
2015-04-24,18.447,18.504,18.25,18.342,5362904,0
2015-04-27,18.351,18.577,18.317,18.447,8149684,0
2015-04-28,18.457,18.644,18.37,18.607,6804546,0
2015-04-29,18.597,18.972,18.567,18.85,7882520,0
2015-04-30,18.794,18.943,18.654,18.775,8221161,0
2015-05-01,18.85,19,18.699,19,9452911,0
2015-05-04,19.029,19.188,18.943,19.188,6805978,0
2015-05-05,19.103,19.349,19.048,19.103,6103767,0
2015-05-06,19.103,19.179,18.794,18.877,7645433,0
2015-05-07,18.897,18.953,18.659,18.752,7743833,0
2015-05-08,18.84,18.991,18.756,18.972,4722886,0
2015-05-11,18.907,19.103,18.877,19.075,4956174,0
2015-05-12,19.009,19.103,18.804,19.039,5064266,0
2015-05-13,18.991,19.243,18.921,19.235,5502477,0
2015-05-14,19.319,19.385,19.188,19.367,6438895,0
2015-05-15,19.376,19.376,19.048,19.112,5168539,0
2015-05-18,19.15,19.329,19.085,19.262,4245448,0
2015-05-19,19.573,19.687,19.385,19.659,6885118,0
2015-05-20,19.489,19.573,19.208,19.218,12627891,0
2015-05-21,19.15,19.291,19.131,19.218,5316334,0
2015-05-22,19.208,19.31,19.17,19.252,4694764,0
2015-05-26,19.235,19.262,19.071,19.17,8965993,0
2015-05-27,19.226,19.395,19.066,19.349,8783613,0
2015-05-28,19.339,19.349,19.188,19.329,6709619,0
2015-05-29,19.319,19.319,19,19,12267402,0
2015-06-01,19,19.048,18.663,18.835,16850257,0
2015-06-02,18.813,19.16,18.737,19.066,10838807,0
2015-06-03,19.17,19.395,19.103,19.31,6953622,0
2015-06-04,19.272,19.291,19.039,19.094,8770617,0
2015-06-05,19.329,19.599,19.243,19.564,11193418,0
2015-06-08,19.525,19.694,19.46,19.525,5985417,0
2015-06-09,19.573,19.845,19.47,19.704,6641061,0
2015-06-10,19.836,20.135,19.76,19.985,8697340,0
2015-06-11,20.005,20.088,19.855,19.865,7308744,0
2015-06-12,19.826,19.975,19.799,19.873,6318415,0
2015-06-15,19.704,19.985,19.659,19.845,7718153,0
2015-06-16,19.76,19.995,19.732,19.931,4121660,0
2015-06-17,19.966,20.034,19.649,19.677,7495087,0
2015-06-18,19.713,19.845,19.508,19.836,11752356,0
2015-06-19,19.808,19.94,19.722,19.752,6451465,0
2015-06-22,19.975,20.342,19.76,20.305,12171210,0
2015-06-23,20.473,20.559,20.259,20.361,9284500,0
2015-06-24,20.323,20.371,20.175,20.203,6249494,0
2015-06-25,20.295,20.352,20.071,20.098,7101800,0
2015-06-26,20.22,20.334,20.063,20.088,8189348,0
2015-06-29,19.684,19.984,19.541,19.598,8318413,0
2015-06-30,19.824,19.984,19.509,19.665,9545388,0
2015-07-01,19.872,19.984,19.777,19.965,8372412,0
2015-07-02,19.863,19.91,19.561,19.767,10466997,0
2015-07-06,19.551,19.853,19.428,19.834,10122894,0
2015-07-07,19.777,19.797,19.212,19.561,8964587,0
2015-07-08,19.428,19.514,19.267,19.324,7728039,0
2015-07-09,19.579,19.701,19.428,19.514,5710215,0
2015-07-10,19.74,19.853,19.579,19.74,3904783,0
2015-07-13,19.939,19.984,19.806,19.92,4197641,0
2015-07-14,19.787,20.053,19.711,19.965,5264796,0
2015-07-15,20.024,20.194,19.956,20.08,5196636,0
2015-07-16,20.26,20.306,20.108,20.165,5696345,0
2015-07-17,20.071,20.08,19.806,19.956,5199459,0
2015-07-20,20.004,20.125,19.939,20.098,6330447,0
2015-07-21,20.212,20.712,20.212,20.324,10837358,0
2015-07-22,20.344,20.543,20.145,20.391,10831429,0
2015-07-23,20.344,20.495,20.063,20.117,7014633,0
2015-07-24,20.135,20.135,19.901,19.965,4792782,0
2015-07-27,19.824,19.91,19.636,19.692,5321642,0
2015-07-28,19.758,19.815,19.551,19.74,4886058,0
2015-07-29,19.701,19.965,19.684,19.939,5228584,0
2015-07-30,19.882,20.034,19.815,19.974,4349469,0
2015-07-31,19.974,20.034,19.843,19.901,4598284,0
2015-08-03,19.901,20.004,19.75,19.906,4005400,0
2015-08-04,19.882,20.24,19.75,19.984,6605837,0
2015-08-05,20.071,20.344,20.004,20.165,5424873,0
2015-08-06,20.204,20.27,19.974,20.053,4384656,0
2015-08-07,20.004,20.212,19.815,19.965,5115075,0
2015-08-10,20.145,20.533,20.098,20.504,5245516,0
2015-08-11,20.27,20.382,19.891,19.994,5431472,0
2015-08-12,19.806,19.815,19.324,19.531,6827969,0
2015-08-13,19.579,19.711,19.476,19.684,3668040,0
2015-08-14,19.692,20.004,19.606,19.939,6671059,0
2015-08-17,19.853,20.088,19.684,19.956,4183453,0
2015-08-18,19.946,20.098,19.863,19.984,4331256,0
2015-08-19,19.891,20.024,19.711,19.824,8234133,0
2015-08-20,19.684,19.692,19.296,19.324,8816255,0
2015-08-21,19.069,19.212,18.691,18.709,12950471,0
2015-08-24,17.662,18.238,17.301,17.652,14481029,0
2015-08-25,18.238,18.359,17.198,17.218,12252630,0
2015-08-26,17.776,18.171,17.605,18.126,16673356,0
2015-08-27,18.332,18.889,18.306,18.833,14852149,0
2015-08-28,18.767,18.909,18.682,18.862,7368582,0
2015-08-31,18.7,18.889,18.682,18.815,6233252,0
2015-09-01,18.341,18.466,17.936,18.03,11818849,0
2015-09-02,18.35,18.407,18.001,18.267,5269551,0
2015-09-03,18.306,18.645,18.189,18.417,5550551,0
2015-09-04,18.189,18.286,18.021,18.153,5535727,0
2015-09-08,18.587,18.718,18.179,18.709,4735395,0
2015-09-09,18.984,19.042,18.539,18.577,7108018,0
2015-09-10,18.475,18.852,18.208,18.682,5609605,0
2015-09-11,18.521,18.682,18.494,18.673,4641696,0
2015-09-14,18.645,18.889,18.597,18.738,4909988,0
2015-09-15,18.767,18.965,18.709,18.927,6571005,0
2015-09-16,18.984,19.032,18.728,18.994,6085128,0
2015-09-17,19.022,19.051,18.233,18.324,11269467,0
2015-09-18,18.097,18.228,17.738,17.86,14115872,0
2015-09-21,17.889,18.179,17.889,18.117,5904819,0
2015-09-22,17.747,17.955,17.662,17.803,7519565,0
2015-09-23,17.756,17.961,17.642,17.756,6711568,0
2015-09-24,17.511,17.879,17.511,17.795,6281833,0
2015-09-25,18.011,18.248,17.879,18.189,9421663,0
2015-09-28,18.116,18.208,17.668,17.686,5280140,0
2015-09-29,17.686,17.848,17.563,17.735,7398559,0
2015-09-30,17.848,18.056,17.773,17.982,6544843,0
2015-10-01,17.925,18.096,17.809,18.038,5560726,0
2015-10-02,17.43,17.773,17.261,17.763,10549992,0
2015-10-05,17.973,18.216,17.783,18.189,8153363,0
2015-10-06,18.145,18.297,17.953,18.02,7035745,0
2015-10-07,18.179,18.38,17.977,18.106,10024275,0
2015-10-08,18.076,18.258,17.973,18.208,14271936,0
2015-10-09,18.179,18.316,17.887,18.038,7549890,0
2015-10-12,18,18.106,17.906,18.056,3957004,0
2015-10-13,17.991,18.086,17.858,17.896,5374480,0
2015-10-14,17.858,18.048,17.546,17.63,6193056,0
2015-10-15,17.809,18.106,17.476,18.106,8519284,0
2015-10-16,18.189,18.238,17.925,18.066,6761059,0
2015-10-19,18.01,18.282,17.973,18.086,9789028,0
2015-10-20,18.029,18.175,17.577,17.906,12408124,0
2015-10-21,17.934,18.056,17.344,17.383,16356589,0
2015-10-22,17.486,17.953,17.486,17.792,13546098,0
2015-10-23,17.973,18.171,17.858,18.171,7285404,0
2015-10-26,17.726,18.199,17.726,18.02,8288978,0
2015-10-27,17.925,18.01,17.753,17.828,4728146,0
2015-10-28,17.858,18.703,17.858,18.694,11678290,0
2015-10-29,18.676,18.8,18.468,18.515,6037957,0
2015-10-30,18.522,18.56,18,18.116,10494465,0
2015-11-02,18.218,18.6,18.126,18.59,7500709,0
2015-11-03,18.541,18.727,18.468,18.57,9411140,0
2015-11-04,18.59,18.722,18.496,18.522,6998640,0
2015-11-05,18.6,18.932,18.57,18.847,7687023,0
2015-11-06,19.312,19.606,19.255,19.484,10297600,0
2015-11-09,19.606,19.631,19.127,19.408,9236387,0
2015-11-10,19.379,19.626,19.209,19.616,9687442,0
2015-11-11,19.721,19.741,19.332,19.408,6719309,0
2015-11-12,19.236,19.312,19.038,19.074,7534221,0
2015-11-13,19.008,19.122,18.638,18.722,7006301,0
2015-11-16,18.61,18.809,18.515,18.809,7677242,0
2015-11-17,18.876,19.151,18.78,18.867,6596374,0
2015-11-18,18.99,19.379,18.828,19.36,8598789,0
2015-11-19,19.303,19.489,19.25,19.417,5926136,0
2015-11-20,19.513,19.551,19.245,19.265,6676929,0
2015-11-23,19.275,19.598,19.236,19.437,6415176,0
2015-11-24,19.342,19.513,19.189,19.503,7843822,0
2015-11-25,19.494,19.606,19.379,19.522,4610678,0
2015-11-27,19.57,19.636,19.408,19.626,2133343,0
2015-11-30,19.702,19.778,19.57,19.656,6244392,0
2015-12-01,19.778,20.074,19.675,19.987,11316491,0
2015-12-02,20.046,20.097,19.712,19.731,8437175,0
2015-12-03,19.883,20.007,19.408,19.47,9849559,0
2015-12-04,19.513,20.065,19.417,20.027,8935628,0
2015-12-07,19.932,20.027,19.626,19.768,9516657,0
2015-12-08,19.513,19.675,18.98,19.047,13347626,0
2015-12-09,18.999,19.245,18.694,18.79,10671244,0
2015-12-10,18.8,19.275,18.713,19.084,9467123,0
2015-12-11,18.742,18.913,18.541,18.742,10362065,0
2015-12-14,18.828,18.999,18.477,18.876,11462022,0
2015-12-15,19.132,19.636,18.951,19.513,8897139,0
2015-12-16,19.712,19.922,19.294,19.808,13118501,0
2015-12-17,19.874,19.932,19.275,19.285,10564085,0
2015-12-18,19.171,19.209,18.703,18.771,24378242,0
2015-12-21,18.894,18.99,18.629,18.884,7142803,0
2015-12-22,19.065,19.113,18.694,19.074,6184084,0
2015-12-23,19.219,19.475,19.084,19.455,5654215,0
2015-12-24,19.437,19.606,19.374,19.513,1683191,0
2015-12-28,19.399,19.47,19.132,19.445,5256645,0
2015-12-29,19.607,19.733,19.522,19.599,5743614,0
2015-12-30,19.532,19.599,19.359,19.379,4308985,0
2015-12-31,19.235,19.522,19.197,19.235,4724610,0
2016-01-04,18.643,18.834,18.505,18.708,9941870,0
2016-01-05,18.717,18.88,18.557,18.766,8617624,0
2016-01-06,18.383,18.574,18.284,18.49,7215605,0
2016-01-07,18.117,18.25,17.877,17.906,8792147,0
2016-01-08,17.963,18.137,17.56,17.594,7224380,0
2016-01-11,17.666,17.817,17.251,17.389,11457498,0
2016-01-12,17.619,17.619,17.168,17.483,8215044,0
2016-01-13,17.629,17.656,16.584,16.584,17639729,0
2016-01-14,16.739,17.054,16.355,16.892,15451525,0
2016-01-15,16.307,16.494,16.031,16.385,9932205,0
2016-01-19,16.661,16.69,16.002,16.155,9950002,0
2016-01-20,15.8,15.997,15.263,15.819,17371711,0
2016-01-21,16.039,16.507,15.043,15.052,21647133,0
2016-01-22,15.398,15.485,14.986,15.255,19965440,0
2016-01-25,15.102,15.197,14.26,14.364,22645528,0
2016-01-26,14.488,14.738,14.404,14.575,15439097,0
2016-01-27,14.498,15.187,14.469,14.758,10948171,0
2016-01-28,15.006,15.273,14.777,14.9,10993479,0
2016-01-29,14.968,15.131,14.813,15.121,11228892,0
2016-02-01,15.092,15.131,14.872,15.072,9836100,0
2016-02-02,14.803,14.929,14.535,14.669,8424263,0
2016-02-03,14.881,14.9,14.256,14.699,10840259,0
2016-02-04,14.651,15.082,14.651,14.862,8464231,0
2016-02-05,14.891,15.052,14.6,14.669,10241087,0
2016-02-08,14.404,14.669,13.896,14.169,10121160,0
2016-02-09,13.914,14.364,13.829,14.191,8183563,0
2016-02-10,14.335,14.464,14.029,14.034,9740224,0
2016-02-11,13.608,13.79,13.245,13.34,13133297,0
2016-02-12,13.648,14.251,13.598,14.231,10024867,0
2016-02-16,14.278,15.102,14.278,14.909,12864967,0
2016-02-17,15.072,15.235,14.659,14.748,10111549,0
2016-02-18,14.813,14.986,14.374,14.498,7319172,0
2016-02-19,14.404,14.655,14.269,14.623,6387536,0
2016-02-22,14.803,15.025,14.739,14.996,6284884,0
2016-02-23,14.929,14.968,14.35,14.45,7971824,0
2016-02-24,14.211,14.45,13.932,14.404,7821980,0
2016-02-25,14.498,14.655,14.389,14.642,7131045,0
2016-02-26,14.803,15.23,14.642,15.006,7678230,0
2016-02-29,14.929,14.977,14.545,14.605,7907319,0
2016-03-01,14.728,15.504,14.728,15.465,8503508,0
2016-03-02,15.495,15.79,15.408,15.781,8671374,0
2016-03-03,15.733,16.135,15.694,16.135,6401774,0
2016-03-04,16.337,16.508,16.193,16.393,7397189,0
2016-03-07,16.337,16.385,16.16,16.307,6934477,0
2016-03-08,16.174,16.239,15.876,15.913,7480792,0
2016-03-09,16.021,16.115,15.814,15.885,4774355,0
2016-03-10,16.057,16.212,15.79,16.135,8064252,0
2016-03-11,16.212,16.67,16.212,16.652,6508497,0
2016-03-14,16.557,16.748,16.37,16.547,6516491,0
2016-03-15,16.346,16.489,16.268,16.45,7083829,0
2016-03-16,16.43,16.571,15.997,16.115,10591057,0
2016-03-17,16.057,16.278,15.829,16.249,9287592,0
2016-03-18,16.375,16.69,16.268,16.612,14574393,0
2016-03-21,16.593,16.813,16.508,16.622,6946026,0
2016-03-22,16.46,16.767,16.402,16.632,7352110,0
2016-03-23,16.557,16.622,16.43,16.469,4758519,0
2016-03-24,16.297,16.412,16.057,16.365,6851943,0
2016-03-28,16.421,16.479,16.193,16.355,5011572,0
2016-03-29,16.211,16.211,15.891,16.103,8495260,0
2016-03-30,16.267,16.48,16.173,16.267,4678895,0
2016-03-31,16.248,16.331,15.989,16.094,5780453,0
2016-04-01,15.806,16.219,15.709,16.201,7553512,0
2016-04-04,16.219,16.402,16.036,16.153,6343206,0
2016-04-05,15.91,16.08,15.776,15.855,6523117,0
2016-04-06,15.671,16.055,15.651,15.901,7519999,0
2016-04-07,15.699,15.776,15.448,15.555,11387812,0
2016-04-08,15.806,16.028,15.681,15.719,6161845,0
2016-04-11,15.845,16.153,15.776,15.845,6210325,0
2016-04-12,15.901,16.133,15.853,16.055,6601589,0
2016-04-13,16.219,16.83,16.211,16.788,7266462,0
2016-04-14,16.798,17.308,16.732,17.099,10272673,0
2016-04-15,17.116,17.184,16.962,17.04,7340027,0
2016-04-18,16.876,17.281,16.799,17.069,7274849,0
2016-04-19,17.116,17.477,17.089,17.462,8173042,0
2016-04-20,17.522,17.773,17.348,17.735,9489305,0
2016-04-21,18.121,18.379,17.744,17.869,12100874,0
2016-04-22,17.946,18.051,17.81,17.956,9261531,0
2016-04-25,17.937,17.975,17.624,17.869,5082962,0
2016-04-26,17.917,18.101,17.802,18.071,6729079,0
2016-04-27,18.003,18.205,17.792,18.061,7631520,0
2016-04-28,17.898,18.061,17.715,17.829,5726309,0
2016-04-29,17.763,17.819,17.512,17.656,8579716,0
2016-05-02,17.695,17.819,17.458,17.792,5568952,0
2016-05-03,17.551,17.666,17.145,17.377,4894806,0
2016-05-04,17.273,17.308,16.778,16.916,6021604,0
2016-05-05,16.943,17.03,16.742,16.866,6292103,0
2016-05-06,16.654,16.856,16.604,16.856,5455567,0
2016-05-09,16.866,16.962,16.634,16.712,4572039,0
2016-05-10,16.826,17.174,16.712,17.099,4785755,0
2016-05-11,17,17.313,16.962,17.02,5156937,0
2016-05-12,17.145,17.289,16.808,16.925,4906081,0
2016-05-13,16.886,17.099,16.461,16.539,5807183,0
2016-05-16,16.624,17.01,16.441,16.971,9414411,0
2016-05-17,16.934,17.184,16.732,16.856,6365086,0
2016-05-18,16.866,17.666,16.846,17.629,13448275,0
2016-05-19,17.454,17.7,17.213,17.492,8743399,0
2016-05-20,17.56,17.797,17.492,17.629,6931171,0
2016-05-23,17.58,17.725,17.367,17.482,5939274,0
2016-05-24,17.599,17.908,17.551,17.715,6676285,0
2016-05-25,17.763,18.205,17.763,18.145,6395279,0
2016-05-26,18.158,18.215,17.839,17.937,3979232,0
2016-05-27,18.061,18.186,17.937,18.176,4682945,0
2016-05-31,18.255,18.323,18.081,18.196,7758333,0
2016-06-01,17.956,18.341,17.81,18.341,8644872,0
2016-06-02,18.245,18.632,18.158,18.632,7971219,0
2016-06-03,18.186,18.205,17.685,18.149,8045925,0
2016-06-06,18.215,18.651,18.051,18.515,7594318,0
2016-06-07,18.359,18.542,18.314,18.323,5903133,0
2016-06-08,18.341,18.458,18.265,18.304,4261696,0
2016-06-09,18.149,18.158,17.889,18.061,5434641,0
2016-06-10,17.792,17.884,17.675,17.874,5472866,0
2016-06-13,17.695,17.993,17.636,17.666,5871913,0
2016-06-14,17.551,17.744,17.135,17.193,5880172,0
2016-06-15,17.223,17.758,17.184,17.387,8464032,0
2016-06-16,17.233,17.263,16.952,17.223,6563206,0
2016-06-17,17.253,17.589,17.125,17.56,11277038,0
2016-06-20,17.917,18.205,17.705,17.744,9388177,0
2016-06-21,17.792,17.879,17.551,17.753,10684851,0
2016-06-22,17.744,18.096,17.744,17.792,5404466,0
2016-06-23,18.051,18.438,18.051,18.428,5113373,0
2016-06-24,17.263,17.522,16.876,16.876,11090761,0
2016-06-27,16.585,16.599,15.565,15.681,9660006,0
2016-06-28,16.011,16.214,15.797,16.177,11627280,0
2016-06-29,16.292,16.652,16.117,16.642,11681007,0
2016-06-30,16.797,17.1,16.671,17.1,14898877,0
2016-07-01,16.953,17.122,16.816,16.943,6046860,0
2016-07-05,16.546,16.641,16.137,16.233,5952243,0
2016-07-06,15.942,16.423,15.808,16.302,6739620,0
2016-07-07,16.536,16.661,16.243,16.477,4288117,0
2016-07-08,16.787,16.967,16.716,16.769,5996258,0
2016-07-11,16.925,17.081,16.826,16.934,3342925,0
2016-07-12,17.196,17.401,17.118,17.391,6005220,0
2016-07-13,17.411,17.477,17.196,17.44,6190195,0
2016-07-14,17.827,17.992,17.727,17.926,5914629,0
2016-07-15,18.071,18.091,17.862,18.022,7145342,0
2016-07-18,17.936,18.032,17.847,17.916,3566075,0
2016-07-19,17.867,18.042,17.75,17.896,4051807,0
2016-07-20,17.945,17.965,17.762,17.877,3575579,0
2016-07-21,17.827,17.979,17.702,17.75,6604710,0
2016-07-22,17.808,17.931,17.652,17.916,3607827,0
2016-07-25,17.867,17.992,17.837,17.906,3679285,0
2016-07-26,17.857,18.149,17.741,18.14,5470020,0
2016-07-27,18.121,18.325,18.023,18.131,7654361,0
2016-07-28,18.131,18.481,17.965,18.391,8821218,0
2016-07-29,18.401,18.566,18.251,18.451,5691348,0
2016-08-01,18.518,18.526,18.192,18.256,6233325,0
2016-08-02,18.168,18.301,17.945,18.061,5203121,0
2016-08-03,18.091,18.481,18.091,18.431,5158002,0
2016-08-04,18.471,18.571,18.286,18.343,5259820,0
2016-08-05,18.566,19.024,18.401,19.024,7973571,0
2016-08-08,19.072,19.17,18.839,18.859,5494645,0
2016-08-09,18.83,18.985,18.811,18.859,2967265,0
2016-08-10,18.859,18.936,18.536,18.556,3842956,0
2016-08-11,18.596,18.731,18.526,18.702,3643996,0
2016-08-12,18.586,18.674,18.411,18.576,2913181,0
2016-08-15,18.646,18.926,18.421,18.907,2961354,0
2016-08-16,18.781,18.995,18.781,18.869,3746642,0
2016-08-17,18.849,19,18.791,18.976,5718383,0
2016-08-18,18.956,19.072,18.926,19.024,3860038,0
2016-08-19,19.044,19.092,18.907,19.044,3486302,0
2016-08-22,19.024,19.102,18.936,19.072,3398531,0
2016-08-23,19.121,19.17,18.976,18.976,4432536,0
2016-08-24,19.005,19.102,18.869,18.907,4762692,0
2016-08-25,18.877,19.092,18.801,19.044,4090003,0
2016-08-26,19.121,19.315,19.005,19.14,4613385,0
2016-08-29,19.189,19.374,19.15,19.257,4220838,0
2016-08-30,19.305,19.616,19.219,19.597,6143687,0
2016-08-31,19.616,19.656,19.345,19.597,5330552,0
2016-09-01,19.656,19.704,19.228,19.481,4806336,0
2016-09-02,19.549,19.578,19.345,19.539,4291033,0
2016-09-06,19.569,19.636,19.15,19.315,4457221,0
2016-09-07,19.237,19.5,19.15,19.461,4150608,0
2016-09-08,19.52,19.626,19.394,19.574,3105923,0
2016-09-09,19.539,19.69,19.369,19.374,5166617,0
2016-09-12,19.305,19.694,19.102,19.646,5314999,0
2016-09-13,19.724,19.734,19.209,19.656,13102810,0
2016-09-14,19.734,20.201,19.539,19.801,13395422,0
2016-09-15,19.704,20.093,19.686,19.966,6935495,0
2016-09-16,19.811,19.986,19.734,19.889,10555271,0
2016-09-19,20.016,20.141,19.928,20.055,6546847,0
2016-09-20,20.131,20.21,19.996,20.065,7347933,0
2016-09-21,20.131,20.269,19.965,20.161,7213352,0
2016-09-22,20.296,20.454,20.171,20.219,8022644,0
2016-09-23,20.083,20.521,20.083,20.326,5092962,0
2016-09-26,20.201,20.219,19.861,19.889,7723766,0
2016-09-27,19.791,20.161,19.724,20.141,6860656,0
2016-09-28,20.21,20.26,19.878,20.093,8217390,0
2016-09-29,19.975,20.337,19.692,19.799,8047076,0
2016-09-30,19.907,20.21,19.859,20.015,5514905,0
2016-10-03,19.897,20.161,19.834,19.907,5624724,0
2016-10-04,19.809,20.26,19.809,20.025,9027923,0
2016-10-05,19.995,20.436,19.995,20.288,6903300,0
2016-10-06,20.347,20.483,20.103,20.288,5434792,0
2016-10-07,20.201,20.367,20.035,20.24,5721379,0
2016-10-10,20.307,20.416,20.191,20.23,6237363,0
2016-10-11,19.809,20.307,19.799,19.945,7245266,0
2016-10-12,19.995,20.131,19.9,19.936,5822121,0
2016-10-13,19.731,19.789,19.213,19.31,12596380,0
2016-10-14,19.535,19.721,19.246,19.369,16304119,0
2016-10-17,19.379,19.408,19.144,19.154,8027303,0
2016-10-18,19.525,19.535,19.154,19.437,9030584,0
2016-10-19,19.477,20.24,19.441,20.074,16981233,0
2016-10-20,19.868,20.669,19.859,20.562,17076088,0
2016-10-21,20.416,20.783,20.377,20.748,6189056,0
2016-10-24,20.934,20.994,20.788,20.846,5832738,0
2016-10-25,20.798,20.984,20.728,20.818,6888058,0
2016-10-26,20.768,21.218,20.65,21.198,6676977,0
2016-10-27,21.346,21.589,21.238,21.346,8112299,0
2016-10-28,21.423,21.442,21.017,21.14,5842096,0
2016-10-31,21.266,21.482,21.188,21.286,7114404,0
2016-11-01,21.423,21.602,20.974,21.374,7082474,0
2016-11-02,21.306,21.306,21.017,21.15,6088130,0
2016-11-03,21.188,21.281,20.875,20.954,5530015,0
2016-11-04,20.944,21.075,20.724,20.748,8222805,0
2016-11-07,21.228,21.487,21.208,21.423,5901598,0
2016-11-08,21.336,21.364,21.042,21.179,7243235,0
2016-11-09,21.736,22.625,21.609,22.44,13801559,0
2016-11-10,22.745,23.409,22.589,23.223,13590510,0
2016-11-11,23.183,23.972,23.042,23.948,10343883,0
2016-11-14,24.27,25.053,24.23,24.72,12401952,0
2016-11-15,24.572,25.12,24.124,25.111,9567348,0
2016-11-16,24.642,24.818,24.225,24.358,10783317,0
2016-11-17,24.456,24.896,24.265,24.877,6023378,0
2016-11-18,24.877,25.19,24.725,25.12,5594392,0
2016-11-21,25.19,25.326,25.053,25.287,6179869,0
2016-11-22,25.434,25.614,25.19,25.586,8614064,0
2016-11-23,25.708,26.046,25.512,25.717,10919709,0
2016-11-25,25.805,25.83,25.512,25.571,3212802,0
2016-11-28,25.443,25.61,24.72,24.828,9757010,0
2016-11-29,24.944,25.17,24.753,24.838,6903936,0
2016-11-30,25.326,25.639,25.101,25.453,10651781,0
2016-12-01,25.659,26.119,25.503,25.865,7386106,0
2016-12-02,25.825,25.855,25.262,25.326,8514476,0
2016-12-05,25.659,25.737,25.39,25.522,5722256,0
2016-12-06,25.717,25.767,25.292,25.747,6368993,0
2016-12-07,25.795,26.001,25.517,25.971,8170243,0
2016-12-08,26.167,26.524,25.835,26.393,8138639,0
2016-12-09,26.383,26.412,26.041,26.305,6654598,0
2016-12-12,26.314,26.398,25.894,25.962,7242119,0
2016-12-13,26.138,26.295,25.762,26.177,6130079,0
2016-12-14,25.943,26.715,25.777,26.323,9331169,0
2016-12-15,26.452,26.725,26.236,26.608,6826057,0
2016-12-16,26.509,26.824,26.157,26.217,7913334,0
2016-12-19,26.138,26.667,26.07,26.638,6391405,0
2016-12-20,26.784,27.267,26.667,27.196,4929929,0
2016-12-21,27.224,27.234,27,27.087,3261314,0
2016-12-22,27.126,27.176,26.853,27.02,3456833,0
2016-12-23,27.048,27.087,26.853,27.077,2267583,0
2016-12-27,27.087,27.214,27.029,27.156,2365729,0
2016-12-28,27.166,27.234,26.767,26.802,2866673,0
2016-12-29,26.842,26.88,26.152,26.281,5445843,0
2016-12-30,26.379,26.625,26.182,26.516,4985382,0
2017-01-03,26.87,27.096,26.369,26.595,6418374,0
2017-01-04,26.645,27.136,26.595,26.959,4631957,0
2017-01-05,26.822,26.89,26.104,26.182,7699167,0
2017-01-06,26.389,26.615,26.162,26.418,6028508,0
2017-01-09,26.281,26.483,26.074,26.311,3782979,0
2017-01-10,26.399,26.855,26.281,26.615,4750146,0
2017-01-11,26.379,26.645,26.231,26.635,5745747,0
2017-01-12,26.526,26.605,26.094,26.458,4487374,0
2017-01-13,26.556,27.224,26.546,26.832,5026892,0
2017-01-17,26.566,26.605,25.258,25.593,13675432,0
2017-01-18,25.711,25.897,25.426,25.887,9395207,0
2017-01-19,25.966,26.152,25.529,25.553,5549031,0
2017-01-20,25.73,25.99,25.631,25.848,5402148,0
2017-01-23,25.848,26.124,25.711,26.055,7592521,0
2017-01-24,26.281,26.311,25.229,26.152,11918805,0
2017-01-25,26.349,26.536,26.172,26.458,9632407,0
2017-01-26,26.566,26.792,26.428,26.655,5119589,0
2017-01-27,26.743,26.771,26.222,26.311,4821920,0
2017-01-30,26.134,26.152,25.524,25.887,6383678,0
2017-01-31,25.573,25.957,25.573,25.661,8303655,0
2017-02-01,25.927,26.152,25.656,25.798,6219647,0
2017-02-02,25.534,25.651,25.327,25.504,6055045,0
2017-02-03,26.015,26.222,25.706,26.074,6420015,0
2017-02-06,25.985,26.408,25.917,26.311,6176366,0
2017-02-07,26.389,26.428,25.858,26.045,4927669,0
2017-02-08,25.789,25.878,25.249,25.464,6972542,0
2017-02-09,25.563,25.887,25.426,25.711,7571764,0
2017-02-10,25.937,26.212,25.77,26.064,4752899,0
2017-02-13,26.231,26.488,26.172,26.291,4010674,0
2017-02-14,26.251,27.116,26.192,27.087,6382912,0
2017-02-15,27.313,27.313,26.827,27.101,6413595,0
2017-02-16,27.077,27.205,26.959,27.136,5489935,0
2017-02-17,26.919,27.087,26.772,27.077,3892484,0
2017-02-21,27.196,27.353,26.959,27.106,4711661,0
2017-02-22,26.959,27.126,26.812,27.037,5999943,0
2017-02-23,27.136,27.136,26.683,27.009,4653356,0
2017-02-24,26.752,26.88,26.566,26.86,5545723,0
2017-02-27,26.919,27.273,26.782,27.106,4234424,0
2017-02-28,27.037,27.156,26.851,26.979,6113627,0
2017-03-01,27.401,28.482,27.363,28.267,7901314,0
2017-03-02,28.295,28.355,27.263,27.273,6529378,0
2017-03-03,27.146,27.52,27.067,27.373,5086456,0
2017-03-06,27.077,27.224,26.693,27.077,5094657,0
2017-03-07,27.047,27.176,26.802,26.91,4440999,0
2017-03-08,27.323,27.382,26.86,26.91,5487048,0
2017-03-09,26.999,27.313,26.929,27.028,3529357,0
2017-03-10,27.205,27.303,26.192,26.703,7805117,0
2017-03-13,26.526,26.772,26.448,26.506,4294298,0
2017-03-14,26.291,26.516,25.887,26.301,4615878,0
2017-03-15,26.625,26.625,25.848,26.005,4791105,0
2017-03-16,26.134,26.349,25.98,26.202,5514540,0
2017-03-17,26.212,26.32,25.78,25.907,9265071,0
2017-03-20,25.887,26.114,25.691,25.745,6586169,0
2017-03-21,25.927,25.927,24.363,24.492,10137242,0
2017-03-22,24.442,24.717,23.891,24.422,7999276,0
2017-03-23,24.344,24.958,24.245,24.639,7201113,0
2017-03-24,24.669,24.766,24.255,24.472,5980832,0
2017-03-27,23.871,24.363,23.612,24.315,5857443,0
2017-03-28,24.098,25.042,24.098,24.816,5993052,0
2017-03-29,24.855,24.989,24.558,24.756,6575391,0
2017-03-30,24.736,25.587,24.668,25.438,5952452,0
2017-03-31,25.29,25.409,25.102,25.112,3356412,0
2017-04-03,25.25,25.28,24.709,25.004,5745231,0
2017-04-04,24.855,25.167,24.806,25.063,4249038,0
2017-04-05,25.33,25.468,24.608,24.618,4333251,0
2017-04-06,24.648,25.072,24.41,24.894,3991041,0
2017-04-07,24.697,24.954,24.558,24.726,5393210,0
2017-04-10,24.816,24.894,24.346,24.519,4681857,0
2017-04-11,24.38,24.5,23.967,24.41,7473019,0
2017-04-12,24.361,24.41,23.906,24.054,6127796,0
2017-04-13,23.966,24.232,23.64,23.658,6697259,0
2017-04-17,23.678,24.222,23.505,24.124,5697362,0
2017-04-18,23.936,24.124,23.56,23.738,5557914,0
2017-04-19,23.976,24.212,23.798,23.936,5659591,0
2017-04-20,24.034,24.781,24.034,24.668,7680625,0
2017-04-21,24.578,24.894,24.232,24.341,5553284,0
2017-04-24,25.063,25.29,24.865,25.043,7392403,0
2017-04-25,25.112,25.3,24.583,24.726,8973058,0
2017-04-26,24.766,24.994,24.628,24.687,8742593,0
2017-04-27,24.756,24.766,24.134,24.37,7677880,0
2017-04-28,24.341,24.568,24.144,24.154,4935804,0
2017-05-01,24.302,24.687,24.104,24.51,7262098,0
2017-05-02,24.529,24.588,24.049,24.183,5181848,0
2017-05-03,24.074,24.51,23.995,24.44,6372671,0
2017-05-04,24.658,24.875,24.42,24.628,6336181,0
2017-05-05,24.717,24.756,24.43,24.519,3345579,0
2017-05-08,24.49,24.756,24.47,24.658,3086590,0
2017-05-09,24.726,24.875,24.43,24.558,4901715,0
2017-05-10,24.48,24.638,24.312,24.351,6408742,0
2017-05-11,24.222,24.39,23.916,24.164,4645345,0
2017-05-12,23.916,24.024,23.53,23.886,6209316,0
2017-05-15,23.916,24.37,23.818,24.361,5659375,0
2017-05-16,24.361,24.668,24.341,24.618,5898737,0
2017-05-17,23.946,24.232,23.303,23.51,9514478,0
2017-05-18,23.48,23.788,23.274,23.55,7511820,0
2017-05-19,23.59,24.134,23.495,23.906,6301841,0
2017-05-22,24.005,24.292,23.866,24.114,5415643,0
2017-05-23,24.212,24.534,23.956,24.46,5450319,0
2017-05-24,24.45,24.48,24.034,24.202,6610846,0
2017-05-25,24.262,24.578,24.114,24.192,5049219,0
2017-05-26,24.173,24.252,23.961,23.986,4706890,0
2017-05-30,23.886,23.926,23.472,23.778,4900374,0
2017-05-31,23.798,23.822,23.303,23.472,9476911,0
2017-06-01,23.026,23.817,22.938,23.758,6398530,0
2017-06-02,23.55,23.65,23.327,23.372,8234181,0
2017-06-05,23.55,23.798,23.422,23.432,7162442,0
2017-06-06,23.184,23.485,22.966,23.352,7010825,0
2017-06-07,23.5,23.728,23.372,23.605,6259325,0
2017-06-08,23.55,24.45,23.505,24.054,6432400,0
2017-06-09,24.173,24.855,24.173,24.776,8108957,0
2017-06-12,24.776,25.27,24.618,24.904,7056823,0
2017-06-13,25.082,25.28,24.885,25.043,5549673,0
2017-06-14,24.598,25.36,24.568,25.29,8485646,0
2017-06-15,25.053,25.379,24.954,25.192,4395616,0
2017-06-16,24.816,25.29,24.796,25.182,6361031,0
2017-06-19,25.33,25.616,25.211,25.3,3960483,0
2017-06-20,25.29,25.399,24.954,25.27,5979973,0
2017-06-21,25.32,25.379,25.024,25.102,6759355,0
2017-06-22,25.063,25.082,24.598,24.855,5921791,0
2017-06-23,25.033,25.072,24.302,24.38,7705700,0
2017-06-26,24.4,24.771,24.312,24.539,3444822,0
2017-06-27,24.717,25.053,24.548,24.806,5397744,0
2017-06-28,25.084,25.422,25.039,25.343,5767189,0
2017-06-29,26.049,26.536,25.765,25.919,10192210,0
2017-06-30,26.088,26.198,25.621,25.8,5808154,0
2017-07-03,26.039,26.566,25.989,26.327,2947781,0
2017-07-05,26.367,26.605,26.163,26.426,5010929,0
2017-07-06,26.397,26.71,26.287,26.307,5351870,0
2017-07-07,26.397,26.469,26.153,26.327,4016308,0
2017-07-10,26.228,26.426,26.058,26.188,4979493,0
2017-07-11,26.198,26.337,25.86,26.039,6399985,0
2017-07-12,25.83,26.088,25.76,25.959,4882383,0
2017-07-13,26.029,26.138,25.909,26.138,4292145,0
2017-07-14,25.78,26.004,25.492,25.929,5422177,0
2017-07-17,25.85,26.133,25.72,26.009,4513308,0
2017-07-18,25.651,25.82,25.432,25.671,5372876,0
2017-07-19,25.75,25.85,25.437,25.651,6308859,0
2017-07-20,25.691,25.8,25.273,25.343,8618272,0
2017-07-21,25.462,26.237,25.363,26.029,9473599,0
2017-07-24,26.078,26.317,25.969,26.287,5760719,0
2017-07-25,26.705,26.918,26.347,26.446,13175538,0
2017-07-26,26.327,26.556,25.919,26.029,7299848,0
2017-07-27,26.078,26.228,25.84,25.989,5529862,0
2017-07-28,25.989,26.277,25.831,26.228,5586805,0
2017-07-31,26.317,26.635,26.247,26.546,4828274,0
2017-08-01,26.665,26.784,26.446,26.764,5301922,0
2017-08-02,26.725,26.854,26.625,26.804,4437204,0
2017-08-03,26.715,26.824,26.595,26.745,5964747,0
2017-08-04,26.943,27.435,26.874,27.013,5546053,0
2017-08-07,27.013,27.053,26.764,26.874,3606127,0
2017-08-08,26.844,27.699,26.764,27.291,6788926,0
2017-08-09,27.003,27.142,26.814,26.983,5915526,0
2017-08-10,26.705,26.794,26.178,26.228,5313985,0
2017-08-11,26.387,26.516,25.83,25.959,4359250,0
2017-08-14,26.237,26.595,26.218,26.526,3448133,0
2017-08-15,26.615,27.192,26.615,26.864,5683738,0
2017-08-16,26.973,27.073,26.546,26.675,7637664,0
2017-08-17,26.645,26.754,26.058,26.108,8045345,0
2017-08-18,25.999,26.387,25.969,26.178,8600847,0
2017-08-21,26.178,26.237,25.979,26.058,4110774,0
2017-08-22,26.138,26.466,26.138,26.466,5218461,0
2017-08-23,26.218,26.64,26.118,26.446,3613575,0
2017-08-24,26.556,26.754,26.503,26.695,3712592,0
2017-08-25,26.764,26.844,26.506,26.516,4278735,0
2017-08-28,26.575,26.675,26.317,26.436,4874031,0
2017-08-29,26.178,26.277,25.949,26.108,4309923,0
2017-08-30,26.128,26.337,26.098,26.148,3927977,0
2017-08-31,26.228,26.337,25.939,25.979,4778780,0
2017-09-01,26.029,26.451,25.969,26.257,3424854,0
2017-09-05,26.148,26.237,25.591,25.641,5602236,0
2017-09-06,25.82,25.899,25.477,25.621,4544631,0
2017-09-07,25.601,25.651,24.512,24.826,7934088,0
2017-09-08,24.925,25.184,24.716,24.955,5566478,0
2017-09-11,25.233,25.691,25.213,25.551,4794895,0
2017-09-12,25.651,26.148,25.601,26.029,3303060,0
2017-09-13,25.87,26.267,25.85,26.178,4519366,0
2017-09-14,26.198,26.337,25.929,26.158,4196379,0
2017-09-15,26.029,26.367,25.83,26.367,8025893,0
2017-09-18,26.456,26.829,26.397,26.715,5924458,0
2017-09-19,26.735,27.112,26.675,27.023,4890724,0
2017-09-20,26.963,27.371,26.784,27.252,4388516,0
2017-09-21,27.212,27.52,27.212,27.381,3949903,0
2017-09-22,27.242,27.391,27.043,27.152,4685459,0
2017-09-25,27.132,27.311,26.824,26.983,8930218,0
2017-09-26,27.053,27.321,26.973,27.232,3861663,0
2017-09-27,27.669,27.774,27.361,27.52,6331745,0
2017-09-28,27.62,27.68,27.3245,27.59,5493883,0
2017-09-29,27.58,28.06,27.4865,27.98,4977930,0
2017-10-02,27.76,27.98,27.595,27.87,4010141,0
2017-10-03,27.94,28.04,27.72,27.9,3477881,0
2017-10-04,27.94,28.02,27.785,27.81,3459656,0
2017-10-05,27.8,28.3,27.645,28.22,3279922,0
2017-10-06,28.26,28.45,27.99,28.19,3475826,0
2017-10-09,28.29,28.29,28.02,28.13,2248656,0
2017-10-10,28.18,28.43,28.07,28.42,2423574,0
2017-10-11,28.43,28.43,28.12,28.26,2833989,0
2017-10-12,28.41,28.41,28.01,28.15,6086753,0
2017-10-13,28.11,28.28,27.72,28.06,7080182,0
2017-10-16,28.01,28.37,28.01,28.37,4003125,0
2017-10-17,28.38,28.4,27.94,27.97,4497429,0
2017-10-18,28.04,28.18,27.91,28.07,3693636,0
2017-10-19,27.85,28.34,27.77,28.28,3545394,0
2017-10-20,28.61,28.66,28.43,28.6,3917086,0
2017-10-23,28.59,28.65,28.37,28.43,4892537,0
2017-10-24,27.99,28.71,27.99,28.6,7734860,0
2017-10-25,28.88,29.22,28.41,28.58,6990167,0
2017-10-26,28.64,29.01,28.495,28.85,5313936,0
2017-10-27,28.79,29.09,28.76,29.07,4245481,0
2017-10-30,28.88,29.21,28.81,29.01,4996573,0
2017-10-31,28.95,29.18,28.84,28.9,4594807,0
2017-11-01,29.07,29.23,28.89,28.96,3649760,0
2017-11-02,28.93,29.39,28.76,29.26,4086956,0
2017-11-03,29.16,29.26,29.05,29.12,3605249,0
2017-11-06,29.09,29.33,28.99,29.24,2985631,0
2017-11-07,29.23,29.37,28.42,28.46,4904942,0
2017-11-08,28.16,28.5,28.15,28.3,6401572,0
2017-11-09,28.09,28.42,27.79,28.01,6229928,0
2017-11-10,28.08,28.56,27.65,27.67,6775204,0
