Date,Open,High,Low,Close,Volume,OpenInt
1993-01-19,1.0384,1.1592,1.0384,1.0384,1103820,0
1993-01-20,1.1592,1.1592,1.0384,1.0384,88857,0
1993-01-21,1.1592,1.1592,1.0384,1.0384,37095,0
1993-01-22,1.1592,1.1592,1.0384,1.1592,25021,0
1993-01-25,1.0384,1.2149,1.0384,1.1035,286416,0
1993-01-26,1.1035,1.2795,1.1035,1.1592,35370,0
1993-01-27,1.1592,1.5023,1.1592,1.3353,293750,0
1993-01-28,1.3353,1.5023,1.1592,1.2795,164776,0
1993-01-29,1.3353,1.3353,1.1592,1.2149,42271,0
1993-02-01,1.1592,1.2795,1.1592,1.1872,393389,0
1993-02-02,1.1872,1.2795,1.1872,1.2425,469741,0
1993-02-03,1.1872,1.2795,1.1872,1.1872,53055,0
1993-02-04,1.1872,1.2795,1.1872,1.2425,226889,0
1993-02-05,1.1872,1.3908,1.1872,1.2795,291592,0
1993-02-08,1.2795,1.419,1.2795,1.419,872619,0
1993-02-09,1.419,1.4467,1.2425,1.2425,527109,0
1993-02-10,1.3353,1.3353,1.2425,1.2795,77212,0
1993-02-11,1.2425,1.3633,1.2425,1.2425,57369,0
1993-02-12,1.2425,1.5673,1.2425,1.3908,879520,0
1993-02-16,1.5023,1.5023,1.3908,1.3908,395115,0
1993-02-17,1.3908,1.5673,1.3908,1.5023,556437,0
1993-02-18,1.3908,1.5023,1.3908,1.5023,215241,0
1993-02-19,1.3908,1.5023,1.3908,1.5023,629337,0
1993-02-22,1.5023,1.5023,1.3908,1.419,276927,0
1993-02-23,1.419,1.5023,1.419,1.5023,128542,0
1993-02-24,1.5023,1.6228,1.419,1.5023,672471,0
1993-02-25,1.5023,1.6228,1.5023,1.6228,104817,0
1993-02-26,1.6228,1.6228,1.5023,1.5487,864852,0
1993-03-01,1.5023,1.5673,1.4467,1.5673,144502,0
1993-03-02,1.4467,1.5673,1.419,1.5673,499069,0
1993-03-03,1.419,1.5673,1.419,1.419,48742,0
1993-03-04,1.5673,1.5673,1.3353,1.419,452914,0
1993-03-05,1.3353,1.4746,1.3353,1.3908,44860,0
1993-03-08,1.3353,1.4746,1.3353,1.3353,38821,0
1993-03-09,1.3353,1.3908,1.3076,1.3633,264847,0
1993-03-10,1.3633,1.3633,1.2149,1.2149,38821,0
1993-03-11,1.2149,1.3353,1.1592,1.2149,245868,0
1993-03-12,1.2149,1.2795,1.1592,1.2149,131563,0
1993-03-15,1.2795,1.2795,1.1872,1.2425,47881,0
1993-03-16,1.1592,1.2795,1.1592,1.2425,115171,0
1993-03-17,1.1872,1.2425,1.1592,1.1592,23725,0
1993-03-18,1.2425,1.2425,1.1314,1.1592,131992,0
1993-03-19,1.1035,1.1872,1.1035,1.1035,415822,0
1993-03-22,1.1035,1.1872,1.1035,1.1035,32781,0
1993-03-23,1.1592,1.1592,1.1035,1.1035,117759,0
1993-03-24,1.1035,1.1592,0.9828,1.0384,339903,0
1993-03-25,1.1035,1.1035,1.0384,1.1035,154853,0
1993-03-26,1.0384,1.1035,0.9828,0.9828,66860,0
1993-03-29,0.9828,1.0756,0.9553,1.0106,479228,0
1993-03-30,1.0106,1.0384,0.9275,0.9275,118621,0
1993-03-31,1.0106,1.0106,0.9275,0.9275,19411,0
1993-04-01,1.0106,1.0106,0.9275,0.9828,44427,0
1993-04-02,0.9828,1.0106,0.9553,0.9828,473623,0
1993-04-05,0.9553,1.0384,0.9553,0.9828,66430,0
1993-04-06,0.9828,1.1035,0.8718,0.8718,317044,0
1993-04-07,0.8718,0.9275,0.7791,0.8439,58233,0
1993-04-08,0.7791,0.8161,0.7791,0.7791,81956,0
1993-04-12,0.7508,0.7791,0.6122,0.6955,142345,0
1993-04-13,0.6399,0.6955,0.6122,0.6122,361472,0
1993-04-14,0.6122,0.7234,0.6122,0.7142,242418,0
1993-04-15,0.6677,0.7234,0.6677,0.6955,89291,0
1993-04-16,0.6677,0.7234,0.6677,0.6677,300649,0
1993-04-19,0.6677,0.9275,0.6677,0.9275,268731,0
1993-04-20,0.8718,1.0384,0.8718,0.9828,1500661,0
1993-04-21,1.0384,1.0384,0.9828,1.0384,211361,0
1993-04-22,1.0756,1.0756,1.0106,1.0106,53055,0
1993-04-23,1.0106,1.0756,1.0106,1.0106,29330,0
1993-04-26,1.0106,1.0756,0.9275,1.0106,404172,0
1993-04-27,1.0106,1.0106,0.8532,0.8718,147951,0
1993-04-28,0.8718,0.9828,0.8718,0.9553,48742,0
1993-04-29,0.9553,0.9553,0.8718,0.9553,25882,0
1993-04-30,0.8718,0.8718,0.8718,0.8718,137170,0
1993-05-03,0.8718,0.8718,0.8718,0.8718,7763,0
1993-05-04,0.8718,0.9553,0.8718,0.8718,11648,0
1993-05-05,0.8718,0.9553,0.8718,0.9275,73760,0
1993-05-06,0.8718,0.9275,0.8718,0.8718,62545,0
1993-05-07,0.8718,0.9275,0.8161,0.8161,313159,0
1993-05-10,0.8161,0.9275,0.8161,0.8439,248888,0
1993-05-11,0.8995,0.8995,0.8161,0.8161,42704,0
1993-05-12,0.8161,0.8995,0.8161,0.8161,207046,0
1993-05-13,0.8161,0.9275,0.8161,0.8439,29330,0
1993-05-14,0.8439,0.9275,0.8439,0.8718,31489,0
1993-05-17,0.9828,0.9828,0.8995,0.8995,109561,0
1993-05-18,0.8995,0.9553,0.8995,0.8995,12077,0
1993-05-19,0.9553,1.1035,0.9275,1.1035,853206,0
1993-05-20,1.0384,1.3353,1.0384,1.3076,600007,0
1993-05-21,1.3353,1.5673,1.2425,1.3353,436956,0
1993-05-24,1.3353,1.419,1.3353,1.3353,197128,0
1993-05-25,1.3353,1.419,1.2425,1.2611,146226,0
1993-05-26,1.3353,1.3353,1.2425,1.2425,65133,0
1993-05-27,1.2425,1.3353,1.2149,1.3076,89291,0
1993-05-28,1.2149,1.3076,1.2149,1.3076,37528,0
1993-06-01,1.3076,1.3076,1.2149,1.2425,338609,0
1993-06-02,1.2425,1.3908,1.2425,1.3908,226459,0
1993-06-03,1.3908,1.4467,1.2795,1.4467,59958,0
1993-06-04,1.3353,1.4467,1.3353,1.4467,15962,0
1993-06-07,1.3633,1.4467,1.3633,1.3633,143642,0
1993-06-08,1.3633,1.419,1.3353,1.3353,637530,0
1993-06-09,1.419,1.419,1.3353,1.3908,908418,0
1993-06-10,1.419,1.419,1.3353,1.3908,153128,0
1993-06-11,1.3353,1.4746,1.3353,1.4746,238102,0
1993-06-14,1.4746,1.5392,1.419,1.4746,146658,0
1993-06-15,1.4746,1.595,1.4746,1.595,198854,0
1993-06-16,1.6228,1.8825,1.5392,1.8271,888147,0
1993-06-17,1.799,2.0587,1.799,1.9103,862696,0
1993-06-18,1.9103,2.0864,1.9103,2.0032,476640,0
1993-06-21,2.0587,2.2346,1.938,2.1142,955438,0
1993-06-22,2.2346,2.4018,2.0864,2.3462,1451918,0
1993-06-23,2.0864,2.1421,1.7434,2.0305,769958,0
1993-06-24,2.0864,2.0864,1.966,2.0864,433506,0
1993-06-25,1.966,2.0864,1.966,2.0864,264847,0
1993-06-28,2.0864,2.4018,2.0305,2.2628,776859,0
1993-06-29,2.3182,2.6058,2.2628,2.6058,929126,0
1993-06-30,2.5502,2.7262,2.2628,2.3182,753566,0
1993-07-01,2.4945,2.4945,2.3182,2.3182,180734,0
1993-07-02,2.4296,2.7822,2.3182,2.6708,1061116,0
1993-07-06,2.6708,2.8932,2.5502,2.8098,806192,0
1993-07-07,2.7822,3.2455,2.7822,3.1901,499933,0
1993-07-08,3.3013,3.3013,2.9581,3.0136,478798,0
1993-07-09,2.9581,3.0136,2.6708,2.8654,293750,0
1993-07-12,2.8932,3.8854,2.8932,3.7649,1046452,0
1993-07-13,4.0619,4.2842,3.8854,4.1174,2022161,0
1993-07-14,4.2287,4.2287,3.8205,3.8854,622435,0
1993-07-15,3.7649,3.9411,3.598,3.598,1070177,0
1993-07-16,3.598,3.7092,3.4775,3.4775,587497,0
1993-07-19,3.4775,3.7092,3.4775,3.6817,161758,0
1993-07-20,3.8205,4.4602,3.6536,4.3491,519342,0
1993-07-21,4.4049,4.4602,4.1731,4.2842,301512,0
1993-07-22,4.4049,4.4049,3.8854,4.0619,233361,0
1993-07-23,4.1174,4.1174,3.7649,3.9968,225163,0
1993-07-26,3.8854,3.9968,3.7649,3.9968,200146,0
1993-07-27,3.9968,3.9968,3.8205,3.9968,109131,0
1993-07-28,3.9968,4.1731,3.8854,3.9968,94466,0
1993-07-29,3.9968,4.2287,3.9968,4.1174,214812,0
1993-07-30,4.1174,4.3491,4.1174,4.1731,122502,0
1993-08-02,4.1731,4.2287,3.8854,3.9411,169088,0
1993-08-03,3.8854,3.9968,3.8854,3.9411,138032,0
1993-08-04,3.8854,3.9411,3.422,3.6259,434800,0
1993-08-05,3.598,3.7649,3.4775,3.4775,226889,0
1993-08-06,3.4775,3.6259,3.4775,3.5609,204457,0
1993-08-09,3.5332,3.6536,3.4775,3.5609,574988,0
1993-08-10,3.4775,3.6536,3.422,3.5052,84978,0
1993-08-11,3.422,3.5332,3.422,3.4775,35370,0
1993-08-12,3.4775,3.598,3.422,3.5332,197128,0
1993-08-13,3.422,3.5332,3.1901,3.1901,672903,0
1993-08-16,3.1901,3.3013,3.1901,3.2734,184186,0
1993-08-17,3.1901,3.5609,3.1901,3.5609,127678,0
1993-08-18,3.4775,3.8205,3.4775,3.598,384332,0
1993-08-19,3.5332,3.6536,3.4775,3.4775,45293,0
1993-08-20,3.4775,3.6536,3.4775,3.5332,1502820,0
1993-08-23,3.5332,3.6536,3.5332,3.5332,429623,0
1993-08-24,3.5332,3.6536,3.5332,3.598,147951,0
1993-08-25,3.5332,3.6536,3.5332,3.5332,104817,0
1993-08-26,3.6536,4.2287,3.5332,4.1731,1092174,0
1993-08-27,4.2842,4.4049,4.2287,4.2287,296336,0
1993-08-30,4.3491,4.3491,3.8854,3.9968,202735,0
1993-08-31,4.1174,4.1174,3.9968,4.1174,493895,0
1993-09-01,4.1731,4.1731,3.9968,4.0619,986492,0
1993-09-02,4.0619,4.1174,4.0619,4.0894,446447,0
1993-09-03,4.1174,4.1174,4.0619,4.0619,65133,0
1993-09-07,4.0619,4.0894,3.9411,4.0619,87563,0
1993-09-08,3.9411,4.0619,3.8205,3.8854,318336,0
1993-09-09,3.8854,3.9968,3.7649,3.9411,232930,0
1993-09-10,3.9411,3.9411,3.6817,3.7092,70311,0
1993-09-13,3.8205,3.8205,3.6536,3.6536,13373,0
1993-09-14,3.6536,3.8205,3.5332,3.6259,423585,0
1993-09-15,3.7092,3.9411,3.598,3.9411,311867,0
1993-09-16,3.7649,3.9411,3.7649,3.7649,172540,0
1993-09-17,3.7649,3.8854,3.7092,3.7092,37528,0
1993-09-20,3.7092,3.8854,3.7092,3.7927,147521,0
1993-09-21,3.8854,4.3491,3.7649,4.0619,2680830,0
1993-09-22,4.2287,4.2287,4.0619,4.2287,250616,0
1993-09-23,4.2287,4.7479,4.0619,4.7479,521932,0
1993-09-24,4.6368,4.924,4.6368,4.7201,383899,0
1993-09-27,4.6368,4.7479,4.5253,4.6368,147086,0
1993-09-28,4.5809,4.6924,3.8854,4.1731,486131,0
1993-09-29,4.1731,4.2842,3.598,3.7092,472760,0
1993-09-30,3.6536,4.1731,3.6536,4.1731,468444,0
1993-10-01,3.8854,4.2287,3.8854,4.0619,133722,0
1993-10-04,4.0619,4.2287,3.9411,3.9411,144502,0
1993-10-05,3.9411,3.9968,3.8854,3.8854,70311,0
1993-10-06,4.0619,4.1174,3.9968,3.9968,73329,0
1993-10-07,4.0619,4.0619,3.9411,3.9968,40549,0
1993-10-08,3.9968,3.9968,3.8854,3.9411,197128,0
1993-10-11,3.8854,3.9968,3.8854,3.8854,86701,0
1993-10-12,3.8854,4.1174,3.8854,4.1174,96189,0
1993-10-13,3.9968,4.5253,3.9968,4.3491,449466,0
1993-10-14,4.3491,4.4049,4.2287,4.2287,61683,0
1993-10-15,4.2287,4.3491,4.1174,4.2287,401585,0
1993-10-18,4.1731,4.2842,4.1174,4.1174,198854,0
1993-10-19,3.9968,4.1174,3.8205,3.8577,165637,0
1993-10-20,3.7092,4.0619,3.7092,3.9411,557733,0
1993-10-21,4.0619,4.0619,3.8854,3.9968,19411,0
1993-10-22,3.9968,3.9968,3.8854,3.8854,16824,0
1993-10-25,3.9968,3.9968,3.8205,3.8205,74193,0
1993-10-26,3.7649,3.8854,3.3568,3.5332,242851,0
1993-10-27,3.3568,3.6536,3.3568,3.598,446015,0
1993-10-28,3.598,3.7649,3.598,3.7092,62115,0
1993-10-29,3.6536,3.8854,3.6536,3.7649,99209,0
1993-11-01,3.8854,3.8854,3.7649,3.8577,589655,0
1993-11-02,3.8854,3.8854,3.6536,3.7092,194538,0
1993-11-03,3.6536,3.7649,3.4775,3.598,113446,0
1993-11-04,3.4775,3.5332,3.2455,3.2455,227321,0
1993-11-05,3.2455,3.2455,3.0694,3.1621,354568,0
1993-11-08,3.1901,3.1901,2.9581,3.1343,1187072,0
1993-11-09,3.0136,3.1901,3.0136,3.0694,28038,0
1993-11-10,3.0694,3.1901,3.0694,3.0694,37095,0
1993-11-11,3.1901,3.1901,3.0694,3.1901,50898,0
1993-11-12,3.1901,3.1901,2.8932,2.9581,882538,0
1993-11-15,2.9581,3.1343,2.9581,3.1343,101367,0
1993-11-16,3.1343,3.422,3.1343,3.2455,342490,0
1993-11-17,3.2455,3.2455,3.0136,3.0418,1074057,0
1993-11-18,3.1343,3.1343,3.0136,3.0136,105679,0
1993-11-19,3.1343,3.1343,3.0136,3.0136,13802,0
1993-11-22,3.1343,3.1343,3.0136,3.0136,102230,0
1993-11-23,3.0136,3.1343,3.0136,3.0971,213516,0
1993-11-24,3.0136,3.1343,3.0136,3.1343,285551,0
1993-11-26,3.0694,3.0694,3.0136,3.0136,9923,0
1993-11-29,3.0136,3.1343,2.8932,2.8932,65133,0
1993-11-30,2.9581,2.9581,2.6708,2.8377,640122,0
1993-12-01,2.8377,2.8377,2.4945,2.7262,190227,0
1993-12-02,2.6708,2.7262,2.6708,2.7262,71174,0
1993-12-03,2.6708,2.7822,2.6708,2.7822,319631,0
1993-12-06,2.7822,2.7822,2.6708,2.6708,52625,0
1993-12-07,2.6708,2.7822,2.6708,2.7822,43135,0
1993-12-08,2.6058,2.6987,2.6058,2.6058,454211,0
1993-12-09,2.6058,2.7822,2.5225,2.6058,219125,0
1993-12-10,2.4945,2.5502,2.2072,2.2072,468014,0
1993-12-13,2.2072,2.3182,2.2072,2.3182,69449,0
1993-12-14,2.2628,2.2628,2.0864,2.0864,642277,0
1993-12-15,2.0864,2.2628,2.0864,2.2072,1314319,0
1993-12-16,2.2628,2.3739,2.1421,2.3739,1284987,0
1993-12-17,2.3739,2.3739,2.2628,2.2628,31489,0
1993-12-20,2.2628,2.3739,2.2628,2.3462,282965,0
1993-12-21,2.4296,2.4296,2.3182,2.3182,174696,0
1993-12-22,2.3182,2.4296,2.3182,2.4296,39683,0
1993-12-23,2.4296,2.4296,2.3182,2.3182,18548,0
1993-12-27,2.3182,2.3739,2.3182,2.3739,143209,0
1993-12-28,2.3182,2.4296,2.3182,2.4296,24155,0
1993-12-29,2.3182,2.4296,2.3182,2.3182,168655,0
1993-12-30,2.2628,2.3739,2.2628,2.2906,268731,0
1993-12-31,2.3182,2.3739,2.2072,2.3182,207908,0
1994-01-03,2.3182,2.3182,2.2072,2.2628,62115,0
1994-01-04,2.3182,2.3182,2.2072,2.2628,101367,0
1994-01-05,2.2628,2.3182,2.2072,2.3182,16824,0
1994-01-06,2.3182,2.3182,2.2072,2.2072,10784,0
1994-01-07,2.3182,2.3739,2.2072,2.3739,1263850,0
1994-01-10,2.4296,2.4945,2.2628,2.4945,217830,0
1994-01-11,2.5502,2.6058,2.4945,2.6058,198422,0
1994-01-12,2.6058,2.7822,2.4945,2.7262,334725,0
1994-01-13,2.7822,3.0136,2.6708,3.0136,345509,0
1994-01-14,3.0136,3.1343,2.8932,2.8932,315316,0
1994-01-17,2.8377,2.9581,2.7822,2.8932,71174,0
1994-01-18,2.8932,2.8932,2.5502,2.5502,79368,0
1994-01-19,2.5502,2.7822,2.5502,2.7822,162186,0
1994-01-20,2.7822,2.8098,2.6708,2.7822,81527,0
1994-01-21,2.8377,2.8377,2.6058,2.6058,50469,0
1994-01-24,2.6058,2.7262,2.6058,2.6335,22432,0
1994-01-25,2.6058,2.7262,2.4945,2.4945,113876,0
1994-01-26,2.4945,2.6058,2.4945,2.6058,254064,0
1994-01-27,2.4945,2.6708,2.4945,2.6058,87563,0
1994-01-28,2.4945,2.4945,2.4945,2.4945,34938,0
1994-01-31,2.4945,2.6058,2.4945,2.4945,39683,0
1994-02-01,2.4945,2.6058,2.4945,2.5502,153558,0
1994-02-02,2.5502,2.5502,2.4945,2.4945,93601,0
1994-02-03,2.4296,2.4945,2.3182,2.4296,114307,0
1994-02-04,2.3739,2.4296,2.2628,2.2628,134582,0
1994-02-07,2.2628,2.3182,2.0864,2.2072,149246,0
1994-02-08,2.0864,2.2072,1.966,1.966,454211,0
1994-02-09,1.966,2.0864,1.8545,2.0305,2813688,0
1994-02-10,2.0305,2.0864,1.8545,1.966,1186209,0
1994-02-11,1.966,2.0305,1.8545,2.0305,43566,0
1994-02-14,1.966,2.3739,1.966,2.3739,817837,0
1994-02-15,2.4945,2.6058,2.3462,2.4296,349392,0
1994-02-16,2.3739,2.6708,2.3739,2.4296,307121,0
1994-02-17,2.4945,2.4945,2.3739,2.3739,62545,0
1994-02-18,2.4945,2.4945,2.3182,2.3182,35370,0
1994-02-22,2.3182,2.4296,2.3182,2.4296,18116,0
1994-02-23,2.3182,2.3182,2.2628,2.2628,15962,0
1994-02-24,2.2628,2.3739,2.1421,2.2628,140620,0
1994-02-25,2.2628,2.2628,2.0864,2.0864,76351,0
1994-02-28,2.0864,2.2628,2.0864,2.2628,175129,0
1994-03-01,2.2628,2.2628,2.1421,2.2072,75918,0
1994-03-02,2.0864,2.2072,2.0864,2.1421,30623,0
1994-03-03,2.1421,2.1421,2.0587,2.0864,121209,0
1994-03-04,2.0305,2.1421,2.0305,2.0864,69880,0
1994-03-07,2.0864,2.0864,2.0305,2.0305,27177,0
1994-03-08,2.0305,2.0864,2.0305,2.0864,96189,0
1994-03-09,2.0864,2.0864,2.0305,2.0305,20274,0
1994-03-10,2.0305,2.0864,2.0305,2.0305,39683,0
1994-03-11,2.0305,2.0305,1.9103,1.9103,90582,0
1994-03-14,2.0305,2.2628,2.0032,2.2628,776859,0
1994-03-15,2.2628,2.2628,2.0864,2.1142,199715,0
1994-03-16,2.0864,2.1421,2.0864,2.1421,27609,0
1994-03-17,2.1421,2.2072,2.1421,2.2072,6902,0
1994-03-18,2.2628,2.2628,2.1421,2.2072,25021,0
1994-03-21,2.0864,2.2072,2.0864,2.0864,9492,0
1994-03-22,2.2072,2.2072,2.0864,2.1421,37095,0
1994-03-23,2.0864,2.2072,2.0864,2.2072,53486,0
1994-03-24,2.1421,2.2072,2.1421,2.1421,235086,0
1994-03-25,2.2072,2.2072,2.0864,2.0864,15962,0
1994-03-28,2.2072,2.6058,2.1421,2.4296,751408,0
1994-03-29,2.7262,3.0694,2.6987,2.7262,804466,0
1994-03-30,2.7822,2.8377,2.6058,2.7542,210067,0
1994-03-31,2.8377,2.8377,2.6058,2.6058,109561,0
1994-04-04,2.6058,2.6058,2.3739,2.4018,130699,0
1994-04-05,2.4945,3.0418,2.3739,2.9581,403311,0
1994-04-06,3.0694,3.1343,2.5502,2.7822,455936,0
1994-04-07,2.7822,2.8932,2.7262,2.8932,185050,0
1994-04-08,2.8932,2.8932,2.7822,2.7822,153558,0
1994-04-11,2.7262,2.8377,2.7262,2.7542,125092,0
1994-04-12,2.7262,2.7262,2.6058,2.7262,50898,0
1994-04-13,2.6708,2.7822,2.5502,2.7262,304531,0
1994-04-14,2.7822,2.9581,2.7262,2.9581,695334,0
1994-04-15,3.0136,3.1343,2.8654,3.1343,199715,0
1994-04-18,3.0136,3.1343,2.8377,2.8377,174264,0
1994-04-19,3.0136,3.0136,2.4945,2.5502,133722,0
1994-04-20,2.6058,2.6058,2.4296,2.5502,58665,0
1994-04-21,2.5502,2.5502,2.3182,2.3739,122935,0
1994-04-22,2.3739,2.3739,2.0305,2.3182,488287,0
1994-04-25,2.4296,2.4296,2.1421,2.2072,102661,0
1994-04-26,2.3739,2.3739,2.2628,2.3739,915753,0
1994-04-28,2.2628,2.5502,2.2628,2.4296,364488,0
1994-04-29,2.4945,2.4945,2.3739,2.4667,109993,0
1994-05-02,2.4296,2.4296,2.1421,2.1421,173834,0
1994-05-03,2.2628,2.3182,2.1421,2.3182,129838,0
1994-05-04,2.3182,2.3182,2.1421,2.3182,27609,0
1994-05-05,2.1421,2.3182,2.1421,2.1421,9492,0
1994-05-06,2.2628,2.4945,2.2072,2.4945,77212,0
1994-05-09,2.4296,2.4296,2.2906,2.3739,82820,0
1994-05-10,2.4296,2.4296,2.2628,2.4296,15962,0
1994-05-11,2.4296,2.4945,2.3739,2.4018,21137,0
1994-05-12,2.3739,2.3739,2.3182,2.3182,13373,0
1994-05-13,2.3182,2.3182,2.3182,2.3182,431,0
1994-05-16,2.3182,2.3739,2.2628,2.3739,15099,0
1994-05-17,2.2628,2.3739,2.2628,2.3182,11216,0
1994-05-18,2.3462,2.3739,2.2628,2.2628,14665,0
1994-05-19,2.3739,2.3739,2.2628,2.2628,81956,0
1994-05-20,2.2628,2.3739,2.1421,2.1421,73760,0
1994-05-23,2.3182,2.3182,2.1421,2.1421,6470,0
1994-05-24,2.2072,2.3182,2.1421,2.2628,290728,0
1994-05-25,2.2072,2.2628,2.1421,2.2628,16390,0
1994-05-26,2.4296,2.5502,2.3182,2.3926,263553,0
1994-05-27,2.4945,2.4945,2.3739,2.4945,48312,0
1994-05-31,2.4945,2.4945,2.3739,2.3739,19843,0
1994-06-01,2.3739,2.4945,2.3739,2.3739,171675,0
1994-06-02,2.4945,2.4945,2.3739,2.3739,21137,0
1994-06-03,2.3739,2.4945,2.3739,2.3739,59958,0
1994-06-06,2.3739,2.4296,2.2628,2.2628,51761,0
1994-06-07,2.2628,2.4296,2.2628,2.2628,307121,0
1994-06-08,2.2628,2.3182,2.1421,2.3182,47446,0
1994-06-09,2.3182,2.3182,2.2072,2.2906,392094,0
1994-06-10,2.3182,2.3182,2.2628,2.3182,50469,0
1994-06-13,2.2628,2.3739,2.2628,2.3739,225163,0
1994-06-14,2.2628,2.3739,2.2628,2.2628,72467,0
1994-06-15,2.2072,2.3182,2.1421,2.2072,80664,0
1994-06-16,2.2628,2.3182,2.2072,2.3182,27609,0
1994-06-17,2.3182,2.3182,2.2072,2.2072,50898,0
1994-06-20,2.2628,2.2628,2.2072,2.2346,9059,0
1994-06-21,2.2072,2.2628,2.2072,2.2072,116033,0
1994-06-22,2.2072,2.2906,2.2072,2.2906,15531,0
1994-06-23,2.2072,2.2628,2.2072,2.2072,49604,0
1994-06-24,2.3739,2.3739,2.2072,2.3739,18981,0
1994-06-27,2.2072,2.3739,2.2072,2.3739,8625,0
1994-06-28,2.3739,2.4296,2.3182,2.3182,74622,0
1994-06-29,2.3739,2.3739,2.2072,2.2072,40549,0
1994-06-30,2.3739,2.7822,2.2072,2.5502,594399,0
1994-07-01,2.6708,2.7262,2.5502,2.5502,94898,0
1994-07-05,2.5502,2.5502,2.4296,2.5502,56506,0
1994-07-06,2.5502,2.5502,2.4296,2.4296,43996,0
1994-07-07,2.5502,2.6058,2.4945,2.5502,37956,0
1994-07-08,2.6058,2.6058,2.5502,2.6058,190656,0
1994-07-11,2.5687,2.6708,2.5687,2.6708,239400,0
1994-07-12,2.6058,2.7262,2.6058,2.6708,73329,0
1994-07-13,2.7262,2.8932,2.6708,2.8932,307554,0
1994-07-14,3.1343,3.1343,2.8377,2.8932,109993,0
1994-07-15,2.9581,2.9581,2.8932,2.9581,20274,0
1994-07-18,3.0694,3.0694,2.8932,2.9581,186344,0
1994-07-19,2.9581,3.0694,2.9581,2.9581,73329,0
1994-07-20,2.9581,3.0136,2.7822,2.7822,106112,0
1994-07-21,2.7822,2.8377,2.6708,2.7822,104817,0
1994-07-22,2.6058,2.7822,2.6058,2.6058,26746,0
1994-07-25,2.6058,2.6987,2.6058,2.6058,14665,0
1994-07-26,2.6058,2.6058,2.6058,2.6058,7763,0
1994-07-27,2.6058,2.7262,2.5502,2.5502,82820,0
1994-07-28,2.5502,2.5502,2.4296,2.4945,55212,0
1994-07-29,2.5502,2.6708,2.4296,2.5502,88857,0
1994-08-01,2.5502,2.5502,2.5502,2.5502,861,0
1994-08-02,2.5502,2.6058,2.5502,2.5502,45293,0
1994-08-03,2.5502,2.6058,2.4945,2.5502,55212,0
1994-08-04,2.4945,2.5225,2.4945,2.4945,3885,0
1994-08-05,2.5502,2.5502,2.4945,2.4945,63409,0
1994-08-08,2.5502,2.6058,2.4945,2.6058,30623,0
1994-08-09,2.4945,2.6058,2.4945,2.6058,6902,0
1994-08-10,2.4945,2.6058,2.4945,2.5225,41407,0
1994-08-11,2.5502,2.6708,2.5225,2.6335,254064,0
1994-08-12,2.5502,2.8098,2.5502,2.7822,114739,0
1994-08-15,2.8377,2.8377,2.7822,2.8098,20705,0
1994-08-16,2.8377,2.8377,2.7822,2.8377,82820,0
1994-08-17,2.8377,2.8932,2.7262,2.8283,93601,0
1994-08-18,2.8377,2.8377,2.7262,2.7262,15099,0
1994-08-19,2.7542,2.8377,2.7262,2.8377,13373,0
1994-08-22,2.7262,2.7822,2.6708,2.6708,47446,0
1994-08-23,2.6708,2.6708,2.6708,2.6708,8196,0
1994-08-24,2.6708,2.6708,2.6708,2.6708,6039,0
1994-08-25,2.6708,2.7542,2.6708,2.6708,46156,0
1994-08-26,2.6708,2.7262,2.5502,2.5502,41841,0
1994-08-29,2.6058,2.6708,2.5781,2.5781,38821,0
1994-08-30,2.5502,2.7822,2.5502,2.7822,133722,0
1994-08-31,2.7262,2.7822,2.7262,2.7822,47446,0
1994-09-01,2.7822,2.7822,2.7262,2.7262,28038,0
1994-09-02,2.7262,2.7262,2.6708,2.6708,26311,0
1994-09-06,2.6708,2.6708,2.6708,2.6708,861,0
1994-09-07,2.6708,2.6708,2.6708,2.6708,431,0
1994-09-09,2.6708,2.6708,2.5502,2.6058,163048,0
1994-09-12,2.5502,2.5781,2.5502,2.5502,30623,0
1994-09-13,2.5502,2.6058,2.4945,2.5502,85838,0
1994-09-14,2.4945,2.5502,2.4296,2.4296,120778,0
1994-09-15,2.4296,2.6058,2.4296,2.5781,371824,0
1994-09-16,2.6708,2.6708,2.5502,2.5502,17685,0
1994-09-19,2.5502,2.5502,2.5502,2.5502,38821,0
1994-09-20,2.5502,2.5781,2.5502,2.5502,72467,0
1994-09-21,2.4296,2.4945,2.4296,2.4296,189794,0
1994-09-22,2.4296,2.4945,2.3739,2.4296,660394,0
1994-09-23,2.4018,2.4018,2.3739,2.3739,3885,0
1994-09-26,2.3739,2.4296,2.3739,2.4296,379157,0
1994-09-27,2.3739,2.3739,2.2628,2.2628,56506,0
1994-09-28,2.4296,2.4945,2.3182,2.4296,248888,0
1994-09-29,2.4296,2.4296,2.3739,2.3739,8196,0
1994-09-30,2.3739,2.4296,2.3739,2.3739,92308,0
1994-10-03,2.3739,2.4296,2.3182,2.3739,45723,0
1994-10-04,2.3182,2.3739,2.3182,2.3182,27177,0
1994-10-05,2.2628,2.2906,2.0864,2.2072,111717,0
1994-10-06,2.2072,2.2628,2.0864,2.2072,40116,0
1994-10-07,2.2628,2.3739,2.2072,2.3739,53919,0
1994-10-10,2.3182,2.6708,2.3182,2.6058,496482,0
1994-10-11,2.7262,2.7262,2.5502,2.6708,143209,0
1994-10-12,2.6708,2.6708,2.5502,2.5502,135011,0
1994-10-13,2.5502,2.6708,2.5502,2.5687,258811,0
1994-10-14,2.5781,2.7262,2.5502,2.7262,718628,0
1994-10-17,2.7262,2.8377,2.6058,2.8377,557733,0
1994-10-18,2.8377,2.8377,2.7262,2.7262,41407,0
1994-10-19,2.6708,2.8377,2.4945,2.5781,247594,0
1994-10-20,2.4945,2.6058,2.4945,2.5038,38389,0
1994-10-21,2.5502,2.5502,2.4945,2.4945,22432,0
1994-10-24,2.4945,2.6058,2.4945,2.5502,12510,0
1994-10-25,2.4945,2.5502,2.4296,2.4296,172971,0
1994-10-26,2.4296,2.4945,2.3739,2.4296,302806,0
1994-10-27,2.4945,2.5225,2.4296,2.4945,49173,0
1994-10-28,2.4296,2.4296,2.4296,2.4296,2586,0
1994-10-31,2.4296,2.5502,2.4296,2.4296,3020,0
1994-11-01,2.4945,2.4945,2.4296,2.4296,24155,0
1994-11-02,2.4296,2.439,2.4296,2.4296,62545,0
1994-11-03,2.4296,2.4667,2.4296,2.4296,6039,0
1994-11-04,2.4296,2.4296,2.4296,2.4296,15099,0
1994-11-07,2.4296,2.4945,2.4296,2.4296,138032,0
1994-11-08,2.5225,2.5225,2.4945,2.4945,20274,0
1994-11-09,2.4945,2.5502,2.4945,2.4945,549539,0
1994-11-10,2.4296,2.5502,2.4296,2.4945,32781,0
1994-11-11,2.4945,2.5502,2.4945,2.5502,259240,0
1994-11-14,2.4945,2.5502,2.4296,2.4945,51331,0
1994-11-15,2.5502,2.5502,2.4296,2.4945,9059,0
1994-11-16,2.4296,2.439,2.4296,2.4296,22001,0
1994-11-17,2.4296,2.6708,2.4296,2.5502,445151,0
1994-11-18,2.5502,2.6708,2.5502,2.5502,257947,0
1994-11-21,2.5502,2.6708,2.5502,2.5502,153558,0
1994-11-22,2.6335,2.6335,2.5502,2.5502,120778,0
1994-11-23,2.4945,2.6058,2.4945,2.6058,50898,0
1994-11-25,2.5502,2.6058,2.5502,2.6058,21569,0
1994-11-28,2.6058,2.6058,2.5502,2.5502,14235,0
1994-11-29,2.5502,2.6708,2.5502,2.6708,323942,0
1994-11-30,2.5502,2.5502,2.5502,2.5502,6039,0
1994-12-01,2.5502,2.5502,2.4945,2.4945,62545,0
1994-12-02,2.4296,2.6058,2.4296,2.6058,70741,0
1994-12-05,2.4296,2.4296,2.4296,2.4296,1726,0
1994-12-06,2.4945,2.6058,2.4945,2.4945,7334,0
1994-12-07,2.4945,2.4945,2.4945,2.4945,29763,0
1994-12-08,2.4945,2.5502,2.4296,2.4296,137601,0
1994-12-09,2.4296,2.5502,2.4018,2.5502,311433,0
1994-12-12,2.4296,2.4296,2.4296,2.4296,4744,0
1994-12-13,2.4296,2.5502,2.4296,2.5502,24589,0
1994-12-14,2.4296,2.5502,2.4296,2.4296,55645,0
1994-12-15,2.5502,2.5502,2.4296,2.4296,29330,0
1994-12-16,2.5502,2.5502,2.4296,2.4945,8196,0
1994-12-19,2.4296,2.5502,2.4296,2.5502,48742,0
1994-12-20,2.5502,2.5502,2.4296,2.5502,172540,0
1994-12-21,2.4296,2.5502,2.4296,2.5502,109993,0
1994-12-22,2.4296,2.5502,2.4296,2.5502,20705,0
1994-12-23,2.4296,2.4945,2.4296,2.4667,37956,0
1994-12-27,2.4296,2.4945,2.4296,2.4296,10352,0
1994-12-28,2.4296,2.4945,2.4296,2.4945,62975,0
1994-12-29,2.4296,2.4296,2.3739,2.3739,139325,0
1994-12-30,2.3739,2.4945,2.3739,2.4945,115171,0
1995-01-03,2.3739,2.3739,2.3739,2.3739,4744,0
1995-01-04,2.3462,2.4296,2.3462,2.4296,81956,0
1995-01-05,2.3739,2.3739,2.3739,2.3739,4744,0
1995-01-06,2.3739,2.3739,2.3182,2.3182,36234,0
1995-01-09,2.3182,2.3182,2.3182,2.3182,3020,0
1995-01-10,2.3182,2.3182,2.3182,2.3182,1726,0
1995-01-11,2.3182,2.4296,2.3182,2.3462,37095,0
1995-01-12,2.3182,2.3739,2.2628,2.2628,150538,0
1995-01-13,2.2628,2.4296,2.2628,2.2628,62975,0
1995-01-16,2.2072,2.3182,2.2072,2.3182,35801,0
1995-01-17,2.2072,2.3182,2.2072,2.3182,29330,0
1995-01-18,2.3182,2.3182,2.2072,2.2072,3885,0
1995-01-19,2.2072,2.3182,2.2072,2.3182,22863,0
1995-01-20,2.2072,2.3182,2.2072,2.2072,120778,0
1995-01-23,2.2072,2.2628,2.2072,2.2072,16824,0
1995-01-24,2.2628,2.2628,2.2072,2.2628,4314,0
1995-01-25,2.2072,2.2072,2.1421,2.1421,10352,0
1995-01-26,2.1421,2.1421,2.1421,2.1421,10352,0
1995-01-27,2.1421,2.17,2.1421,2.1421,103093,0
1995-01-30,2.1421,2.2628,2.1421,2.1421,4744,0
1995-01-31,2.1421,2.2628,2.1421,2.2628,13373,0
1995-02-01,2.1421,2.1421,2.1421,2.1421,431,0
1995-02-02,2.17,2.2628,2.1421,2.1421,55212,0
1995-02-03,2.1421,2.2628,2.1421,2.2628,2586,0
1995-02-06,2.1421,2.17,2.1421,2.17,53055,0
1995-02-07,2.1421,2.2628,2.1421,2.2628,3020,0
1995-02-08,2.2072,2.2628,2.0305,2.1421,186774,0
1995-02-09,2.1421,2.1421,2.0305,2.1421,20705,0
1995-02-10,2.1421,2.1421,2.0864,2.1421,87133,0
1995-02-13,2.0864,2.1421,2.0864,2.0864,17255,0
1995-02-14,2.0864,2.1421,2.0587,2.1421,94032,0
1995-02-15,2.0864,2.0864,2.0864,2.0864,11648,0
1995-02-16,2.0864,2.2072,2.0864,2.2072,58233,0
1995-02-17,2.1421,2.2072,2.1421,2.2072,51761,0
1995-02-21,2.2072,2.2628,2.1421,2.2628,40549,0
1995-02-22,2.17,2.2628,2.1421,2.2628,90582,0
1995-02-23,2.1421,2.2906,2.1421,2.2072,20274,0
1995-02-24,2.2072,2.3182,2.2072,2.2346,32350,0
1995-02-27,2.2072,2.2072,2.2072,2.2072,7334,0
1995-02-28,2.2072,2.3182,2.2072,2.3182,31056,0
1995-03-01,2.2628,2.3182,2.2072,2.2072,9492,0
1995-03-02,2.2072,2.2072,2.1421,2.17,50469,0
1995-03-03,2.17,2.17,2.17,2.17,4744,0
1995-03-06,2.2072,2.2072,2.1421,2.1421,3885,0
1995-03-07,2.2072,2.2072,2.2072,2.2072,431,0
1995-03-08,2.2072,2.3739,2.17,2.3182,56075,0
1995-03-09,2.2072,2.3739,2.2072,2.3462,860108,0
1995-03-10,2.2628,2.2628,2.2628,2.2628,3020,0
1995-03-13,2.2628,2.3739,2.2628,2.3739,97485,0
1995-03-14,2.3182,2.3739,2.2628,2.3182,77212,0
1995-03-15,2.2628,2.3739,2.2628,2.3739,15099,0
1995-03-16,2.2628,2.3739,2.2628,2.2628,45293,0
1995-03-17,2.2628,2.3182,2.2628,2.2628,89719,0
1995-03-20,2.3182,2.3182,2.2628,2.2628,55212,0
1995-03-21,2.2628,2.3182,2.2628,2.3182,1297,0
1995-03-22,2.3182,2.3182,2.2628,2.2628,12510,0
1995-03-23,2.3182,2.3182,2.2628,2.3182,197558,0
1995-03-24,2.3182,2.3182,2.2628,2.2628,14665,0
1995-03-27,2.2628,2.2628,2.2628,2.2628,7763,0
1995-03-28,2.2628,2.3182,2.2628,2.2628,59958,0
1995-03-29,2.2628,2.2906,2.2628,2.2906,47016,0
1995-03-30,2.2628,2.3182,2.2628,2.3182,95327,0
1995-03-31,2.2628,2.3182,2.2628,2.3182,47446,0
1995-04-03,2.2628,2.2628,2.2628,2.2628,76351,0
1995-04-04,2.3182,2.3182,2.2072,2.2906,71603,0
1995-04-05,2.2072,2.2072,2.2072,2.2072,2157,0
1995-04-06,2.2072,2.2906,2.2072,2.2906,28900,0
1995-04-07,2.2072,2.2906,2.2072,2.2072,10352,0
1995-04-10,2.2072,2.2442,2.2072,2.2442,93168,0
1995-04-11,2.2072,2.2628,2.1421,2.2072,320921,0
1995-04-12,2.2072,2.2628,2.2072,2.2628,102661,0
1995-04-13,2.2072,2.2628,2.2072,2.2628,280807,0
1995-04-17,2.2072,2.2628,2.2072,2.2628,120347,0
1995-04-18,2.2072,2.2628,2.2072,2.2628,26746,0
1995-04-19,2.2628,2.2628,2.2072,2.2628,34508,0
1995-04-20,2.2072,2.2072,2.2072,2.2072,1297,0
1995-04-21,2.2628,2.2628,2.2072,2.2072,97915,0
1995-04-24,2.2346,2.2628,2.2072,2.2628,6039,0
1995-04-25,2.2072,2.2072,2.2072,2.2072,162186,0
1995-04-26,2.2072,2.2628,2.2072,2.2628,42271,0
1995-04-27,2.2628,2.2628,2.2072,2.2628,23725,0
1995-04-28,2.2072,2.2628,2.2072,2.2072,1297,0
1995-05-01,2.2072,2.2072,2.2072,2.2072,37956,0
1995-05-02,2.2072,2.2628,2.2072,2.2072,129404,0
1995-05-03,2.2628,2.2628,2.2072,2.2628,122074,0
1995-05-04,2.2072,2.2628,2.2072,2.2628,106544,0
1995-05-05,2.2346,2.2628,2.2072,2.2628,95327,0
1995-05-08,2.2346,2.4945,2.2072,2.4945,638397,0
1995-05-09,2.3739,2.6058,2.3739,2.6058,203167,0
1995-05-10,2.6058,2.6058,2.4945,2.4945,100073,0
1995-05-11,2.5225,2.5502,2.4945,2.5502,82820,0
1995-05-12,2.4945,2.6058,2.4945,2.6058,87563,0
1995-05-15,2.5502,2.7822,2.5502,2.7822,345941,0
1995-05-16,2.7822,2.7822,2.6708,2.7822,40978,0
1995-05-17,2.7822,2.8377,2.6708,2.8377,113014,0
1995-05-18,2.7262,2.8377,2.7262,2.8377,36664,0
1995-05-19,2.7262,2.8377,2.7262,2.7262,32350,0
1995-05-22,2.7262,2.8377,2.7262,2.7822,172108,0
1995-05-23,2.7822,2.8377,2.7822,2.7822,9492,0
1995-05-24,2.7822,2.8932,2.7822,2.8932,178579,0
1995-05-25,2.7822,3.1901,2.7822,3.1343,560754,0
1995-05-26,3.3013,3.4775,3.1343,3.4775,256220,0
1995-05-30,3.422,3.5332,3.3941,3.422,128112,0
1995-05-31,3.5332,3.5332,3.1343,3.1901,995553,0
1995-06-01,3.1901,3.2455,3.1901,3.2455,175129,0
1995-06-02,3.1901,3.2455,3.1901,3.2455,59095,0
1995-06-05,3.2455,3.2455,3.1901,3.2455,47016,0
1995-06-06,3.1901,3.3568,3.1901,3.3568,84978,0
1995-06-07,3.2455,3.3568,3.2455,3.3013,18548,0
1995-06-08,3.3013,3.422,3.3013,3.3013,301080,0
1995-06-09,3.3013,3.422,3.3013,3.422,570674,0
1995-06-12,3.422,3.598,3.3013,3.598,147086,0
1995-06-13,3.598,3.6536,3.4775,3.5332,73760,0
1995-06-14,3.6536,3.7092,3.5332,3.7092,54781,0
1995-06-15,3.7092,3.7092,3.598,3.7092,79801,0
1995-06-16,3.8205,4.5253,3.8205,4.2842,659963,0
1995-06-19,4.3491,4.3491,4.1731,4.2007,226025,0
1995-06-20,4.1731,4.2842,4.0619,4.1731,155718,0
1995-06-21,4.0619,4.1731,3.8854,4.0619,279082,0
1995-06-22,3.8854,4.0619,3.8854,3.9968,61251,0
1995-06-23,3.9411,3.9968,3.8854,3.8854,177717,0
1995-06-26,3.8854,4.1174,3.8854,3.8854,159598,0
1995-06-27,3.8854,3.9411,3.8205,3.8854,152266,0
1995-06-28,3.8854,3.8854,3.7649,3.8854,101797,0
1995-06-29,3.7649,3.8854,3.7649,3.8205,63409,0
1995-06-30,3.7649,3.8205,3.7649,3.7649,48742,0
1995-07-03,3.7649,3.8205,3.7649,3.8205,3885,0
1995-07-05,3.8205,3.8205,3.7649,3.7927,111287,0
1995-07-06,3.7927,3.8205,3.7649,3.8205,174264,0
1995-07-07,3.7649,3.9968,3.7649,3.9968,94032,0
1995-07-10,3.9968,3.9968,3.8854,3.9968,110426,0
1995-07-11,3.8854,4.2842,3.8854,4.1731,172540,0
1995-07-12,4.2007,4.3491,4.1174,4.1731,286416,0
1995-07-13,4.1174,4.2287,4.0619,4.1174,34938,0
1995-07-14,4.0619,4.1731,4.0619,4.0619,89719,0
1995-07-17,4.0619,4.1174,4.0619,4.1174,120347,0
1995-07-18,4.0619,4.1174,3.9411,3.9411,43996,0
1995-07-19,3.9411,4.1174,3.598,3.6536,75918,0
1995-07-20,3.598,3.8854,3.598,3.8854,91014,0
1995-07-21,3.8205,3.8205,3.6536,3.6536,37095,0
1995-07-24,3.6536,3.8854,3.6536,3.7927,106974,0
1995-07-25,3.8577,3.8577,3.7649,3.8577,37956,0
1995-07-26,3.7649,3.8205,3.6536,3.8205,250616,0
1995-07-27,3.7092,3.8205,3.7092,3.7927,103953,0
1995-07-28,3.7092,3.8205,3.7092,3.7092,31918,0
1995-07-31,3.8205,3.9968,3.7092,3.9968,249751,0
1995-08-01,3.9968,4.0619,3.9411,4.0619,257085,0
1995-08-02,3.9411,4.4049,3.9411,4.4049,951986,0
1995-08-03,4.4602,5.1002,4.3491,5.1002,1088723,0
1995-08-04,5.1002,5.2766,4.924,4.9891,778155,0
1995-08-07,4.8684,5.0446,4.8128,4.8405,234223,0
1995-08-08,4.8128,4.9891,4.8128,4.924,81093,0
1995-08-09,4.8684,5.0446,4.8684,5.0446,32781,0
1995-08-10,4.924,5.0446,4.924,4.924,84114,0
1995-08-11,5.0446,5.0446,4.924,4.9891,212222,0
1995-08-14,4.9891,5.1558,4.924,5.1281,420133,0
1995-08-15,5.1558,5.1558,5.0446,5.1558,39683,0
1995-08-16,5.0446,5.1558,4.9891,5.1002,72897,0
1995-08-17,5.0446,5.1002,4.924,5.1002,75487,0
1995-08-18,4.9891,5.1558,4.9891,5.1558,87563,0
1995-08-21,4.9891,5.1558,4.9891,5.1558,40116,0
1995-08-22,5.1558,5.1558,4.9891,5.1002,157010,0
1995-08-23,5.1002,5.3877,5.1002,5.3877,814387,0
1995-08-24,5.3877,6.2595,5.2766,5.972,948968,0
1995-08-25,7.4186,9.2182,7.1867,9.1249,5675685,0
1995-08-28,9.0415,9.2182,7.8266,7.938,1860404,0
1995-08-29,7.8822,8.0584,7.53,7.8266,1043863,0
1995-08-30,7.8822,8.5222,7.8822,8.4015,835525,0
1995-08-31,8.5222,8.5222,8.4015,8.4203,219125,0
1995-09-01,8.5222,8.5222,8.2903,8.2903,128112,0
1995-09-05,8.4573,8.4573,8.1141,8.1141,138895,0
1995-09-06,8.2903,8.2903,8.0584,8.0584,205320,0
1995-09-07,8.2346,8.2346,7.9936,8.1141,239830,0
1995-09-08,8.0861,8.1697,7.9657,8.1697,69880,0
1995-09-11,7.9936,7.9936,7.7061,7.7987,339903,0
1995-09-12,7.7709,7.9936,7.7709,7.9936,113446,0
1995-09-13,7.9936,8.1141,7.8266,7.938,143642,0
1995-09-14,7.938,8.2346,7.938,8.1141,87133,0
1995-09-15,8.1697,8.1697,7.9936,8.0306,58665,0
1995-09-18,7.938,8.1141,7.6227,7.7709,148382,0
1995-09-19,7.7987,7.8822,7.7061,7.8266,165637,0
1995-09-20,7.8822,8.2903,7.7061,8.2903,403742,0
1995-09-21,8.1141,8.5222,8.1141,8.4015,341629,0
1995-09-22,8.2346,8.3459,8.1141,8.1141,629768,0
1995-09-25,8.1141,8.1141,8.0584,8.0584,37095,0
1995-09-26,7.9936,8.1697,7.8266,7.938,38389,0
1995-09-27,7.7709,7.7709,7.53,7.7061,483973,0
1995-09-28,7.53,7.6782,7.53,7.6504,361902,0
1995-09-29,7.5947,7.6504,7.4744,7.5021,226889,0
1995-10-02,7.4744,7.6504,7.4744,7.6504,132856,0
1995-10-03,7.5021,7.567,7.4186,7.4744,251477,0
1995-10-04,7.4186,7.6504,7.4186,7.4744,148814,0
1995-10-05,7.53,7.6504,7.4186,7.6504,83680,0
1995-10-06,7.4186,7.9101,7.4186,7.9101,248888,0
1995-10-09,7.8266,7.8822,7.6504,7.6504,128973,0
1995-10-10,7.5947,7.7061,7.4744,7.5021,205753,0
1995-10-11,7.5947,7.6504,7.53,7.6504,149246,0
1995-10-12,7.53,7.6504,7.53,7.6504,28469,0
1995-10-13,7.53,7.6504,7.53,7.6504,11648,0
1995-10-16,7.53,7.7709,7.53,7.5947,94032,0
1995-10-17,7.6504,7.8266,7.5947,7.6782,120778,0
1995-10-18,7.7709,7.7709,7.4744,7.5021,75053,0
1995-10-19,7.4744,7.4744,7.4744,7.4744,20705,0
1995-10-20,7.567,7.567,7.4744,7.53,33213,0
1995-10-23,7.4744,7.4744,7.1311,7.1311,142777,0
1995-10-24,7.1867,7.2426,6.7786,6.7786,186774,0
1995-10-25,6.7786,6.8994,6.5468,6.8994,438250,0
1995-10-26,6.7229,7.0105,6.7229,6.7786,213085,0
1995-10-27,6.6672,6.8435,6.4914,6.8435,98346,0
1995-10-30,6.7786,6.9548,6.7786,6.8994,136738,0
1995-10-31,6.9548,6.9548,6.5468,6.7786,372687,0
1995-11-01,6.7786,6.7786,6.5468,6.7786,135011,0
1995-11-02,6.5468,7.2426,6.5468,7.2426,706118,0
1995-11-03,7.2426,7.2426,7.0662,7.2426,94032,0
1995-11-06,7.261,7.938,7.1867,7.3072,494756,0
1995-11-07,7.1867,7.4186,7.0662,7.3444,369667,0
1995-11-08,7.4186,7.4186,7.2426,7.3072,37528,0
1995-11-09,7.2426,7.4186,7.2426,7.3072,172971,0
1995-11-10,7.2426,7.4744,7.2426,7.3072,209204,0
1995-11-13,7.3072,7.4186,7.2426,7.2426,175129,0
1995-11-14,7.2426,7.2426,6.8994,6.9548,201010,0
1995-11-15,6.9548,7.0662,6.7786,6.8994,57369,0
1995-11-16,6.8994,7.0105,6.8716,6.8994,77212,0
1995-11-17,6.8994,7.0105,6.8994,6.8994,37095,0
1995-11-20,6.8994,6.8994,6.7786,6.8994,103093,0
1995-11-21,6.8994,6.8994,6.4914,6.6672,27609,0
1995-11-22,6.6672,7.1311,6.5468,7.1311,193244,0
1995-11-24,7.1867,8.1141,7.1867,8.1141,430054,0
1995-11-28,9.2739,9.3291,8.1141,8.5222,3565096,0
1995-11-29,8.5222,8.5222,7.8266,8.1141,465426,0
1995-11-30,8.0584,8.1697,7.9936,8.1697,301080,0
1995-12-01,8.1697,9.0415,8.0584,8.4573,1196990,0
1995-12-04,8.4573,8.6334,8.4573,8.6056,424015,0
1995-12-05,8.5222,8.6334,8.5222,8.5778,185481,0
1995-12-06,8.6334,8.6983,8.5222,8.6983,1044296,0
1995-12-07,8.5222,8.6983,8.5222,8.6983,512872,0
1995-12-08,8.6983,8.6983,8.5778,8.5778,11648,0
1995-12-11,8.6983,8.7539,8.5778,8.7539,790230,0
1995-12-12,8.8096,8.9209,8.5222,8.5222,203597,0
1995-12-13,8.5222,8.7817,8.4015,8.5778,116033,0
1995-12-14,8.5778,8.5778,8.4015,8.5222,28038,0
1995-12-15,8.5222,8.5222,8.4015,8.4015,10352,0
1995-12-18,8.4015,8.5222,8.4015,8.5222,61683,0
1995-12-19,8.4573,8.5222,8.1697,8.1697,105679,0
1995-12-20,8.2626,8.318,8.1697,8.1697,44427,0
1995-12-21,8.1697,8.2346,7.7709,7.8822,101367,0
1995-12-22,7.7709,7.9936,7.7709,7.938,175560,0
1995-12-26,7.938,8.1141,7.938,8.1141,34508,0
1995-12-27,8.0861,8.1141,7.938,8.0306,13373,0
1995-12-28,7.938,8.1141,7.938,8.0306,62975,0
1995-12-29,7.8822,8.0584,7.8822,8.0584,772113,0
1996-01-02,7.938,8.0584,7.7709,7.7987,326528,0
1996-01-03,7.6504,7.7061,7.53,7.53,112151,0
1996-01-04,7.4744,7.6504,7.363,7.4744,177284,0
1996-01-05,7.3353,7.4744,7.3353,7.363,65565,0
1996-01-08,7.363,7.363,7.363,7.363,1297,0
1996-01-09,7.4465,7.4465,7.3072,7.363,31489,0
1996-01-10,7.3353,7.363,6.9548,7.1867,220849,0
1996-01-11,6.9548,7.1311,6.9548,7.1033,235516,0
1996-01-12,7.0105,7.1033,7.0105,7.0105,110426,0
1996-01-15,7.0105,7.1867,6.9548,7.1033,18116,0
1996-01-16,7.1311,7.1311,6.8994,6.9548,191518,0
1996-01-17,6.8994,7.0662,6.8994,6.9548,81956,0
1996-01-18,6.9548,7.0662,6.9548,6.9548,130267,0
1996-01-19,7.1867,7.1867,6.9548,7.1867,92308,0
1996-01-22,6.9548,7.0662,6.9548,7.0662,20705,0
1996-01-23,6.9548,6.9828,6.7786,6.7786,78507,0
1996-01-24,6.6672,6.751,6.4914,6.5191,267434,0
1996-01-25,6.4914,6.5468,6.4914,6.4914,19843,0
1996-01-26,6.4914,7.0662,6.4914,7.0662,132856,0
1996-01-29,6.8994,7.0105,6.7229,6.7229,325236,0
1996-01-30,6.6398,6.7786,6.4914,6.5468,275632,0
1996-01-31,6.4914,6.6026,6.38,6.6026,129404,0
1996-02-01,6.6026,6.6026,6.38,6.6026,107405,0
1996-02-02,6.6026,6.6026,6.4355,6.5468,1197423,0
1996-02-05,6.4355,6.9548,6.4355,6.8994,250616,0
1996-02-06,6.7786,7.0662,6.7786,6.8994,179874,0
1996-02-07,6.8435,7.0662,6.8435,7.0662,3885,0
1996-02-08,6.8994,7.0662,6.8994,7.0662,22001,0
1996-02-09,6.8994,7.7061,6.8994,7.3906,462837,0
1996-02-12,7.4186,7.8822,7.4186,7.4744,461113,0
1996-02-13,7.5947,7.7709,7.4744,7.6504,179012,0
1996-02-14,7.6504,7.9936,7.6504,7.8266,143209,0
1996-02-15,7.938,8.0584,7.2426,7.5947,402448,0
1996-02-16,7.363,7.5947,7.0662,7.0662,198854,0
1996-02-20,7.1867,7.1867,6.7786,6.7786,220419,0
1996-02-21,6.9548,6.9548,6.8435,6.9548,55645,0
1996-02-22,6.7229,7.1867,6.7229,7.1867,96622,0
1996-02-23,7.1867,7.2426,6.8435,6.8716,293318,0
1996-02-26,6.8806,6.9548,6.8435,6.8716,120778,0
1996-02-27,6.9548,6.9548,6.8435,6.8435,28900,0
1996-02-28,6.8994,7.1311,6.8994,6.9548,77644,0
1996-02-29,7.1311,7.1311,6.6672,6.6672,224302,0
1996-03-01,6.8994,6.9548,6.7229,6.7229,297633,0
1996-03-04,6.9548,7.0662,6.8994,7.0662,295907,0
1996-03-05,7.0662,7.4186,6.8994,7.4186,210929,0
1996-03-06,7.4186,7.53,7.1867,7.4186,97915,0
1996-03-07,7.53,7.53,6.9548,6.9734,102661,0
1996-03-08,6.8435,7.1311,6.8435,7.1311,40549,0
1996-03-11,7.1311,7.1311,6.9548,7.1311,21137,0
1996-03-12,6.9548,7.1311,6.9548,6.9548,4744,0
1996-03-13,6.9548,7.1311,6.9548,7.1311,7334,0
1996-03-14,7.1311,7.1311,6.9548,6.9548,135011,0
1996-03-15,6.9548,7.1311,6.9548,6.9548,25451,0
1996-03-18,7.1311,7.1311,6.9548,7.0662,167365,0
1996-03-19,6.9548,7.0662,6.9548,7.0662,38389,0
1996-03-20,6.9548,7.0105,6.9548,7.0105,71174,0
1996-03-21,7.0105,7.0105,6.9548,6.9828,44427,0
1996-03-22,6.9548,6.9548,6.9548,6.9548,7763,0
1996-03-25,6.9548,7.363,6.9548,7.363,140190,0
1996-03-26,7.4186,7.6504,7.3072,7.4186,95327,0
1996-03-27,7.4186,7.5947,7.4186,7.4186,49604,0
1996-03-28,7.5947,7.5947,7.1867,7.1867,155287,0
1996-03-29,7.363,7.363,7.1867,7.1867,21137,0
1996-04-01,7.1867,7.1867,6.8994,6.8994,381312,0
1996-04-02,7.0662,7.0662,6.8994,6.9548,77212,0
1996-04-03,7.0662,7.0662,6.9548,6.9548,38389,0
1996-04-04,6.8435,7.0105,6.8435,6.853,94898,0
1996-04-08,6.8435,6.9548,6.8435,6.8435,14665,0
1996-04-09,6.8435,7.0662,6.7229,6.7786,136738,0
1996-04-10,6.7786,6.7786,6.4914,6.6026,257085,0
1996-04-11,6.7786,6.7786,6.6398,6.6398,514169,0
1996-04-12,6.6953,6.6953,6.6026,6.6026,31918,0
1996-04-15,6.7786,6.7786,6.6026,6.7786,323513,0
1996-04-16,6.7786,6.9548,6.6026,6.9548,68153,0
1996-04-17,6.9548,7.0662,6.9548,7.0662,237673,0
1996-04-18,6.8994,7.1311,6.8994,6.8994,140190,0
1996-04-19,7.0662,7.1311,6.9548,7.0662,272181,0
1996-04-22,7.0383,7.1311,6.8994,7.0105,35370,0
1996-04-23,7.1311,7.1311,6.8994,7.1311,34508,0
1996-04-24,7.1311,7.1311,6.8994,6.8994,16824,0
1996-04-25,6.8994,7.1311,6.8994,6.8994,26311,0
1996-04-26,6.8994,7.1311,6.8994,7.1311,31918,0
1996-04-29,6.8994,6.9548,6.8994,6.9548,15531,0
1996-04-30,6.7786,6.8435,6.7229,6.7786,111287,0
1996-05-01,6.7229,6.9548,6.7229,6.9548,77644,0
1996-05-02,6.7229,6.825,6.6026,6.6026,179440,0
1996-05-03,6.7786,6.7786,6.6026,6.6026,65996,0
1996-05-06,6.6026,6.7786,6.6026,6.7786,31918,0
1996-05-07,6.6026,6.8435,6.6026,6.6026,2586,0
1996-05-08,6.6026,6.8435,6.6026,6.8435,41841,0
1996-05-09,6.6026,6.6672,6.6026,6.6026,9059,0
1996-05-10,6.6026,6.8435,6.6026,6.6026,58665,0
1996-05-13,6.8435,6.8435,6.6026,6.8435,38389,0
1996-05-14,6.6026,6.8435,6.6026,6.8435,50469,0
1996-05-15,6.6026,7.363,6.6026,7.1311,232064,0
1996-05-16,7.0105,7.1311,7.0105,7.1311,6470,0
1996-05-17,6.8994,7.1867,6.8994,7.0383,221282,0
1996-05-20,7.0105,7.2426,7.0105,7.1589,169521,0
1996-05-21,7.0105,7.2426,7.0105,7.1867,157444,0
1996-05-22,7.2426,7.7061,7.1311,7.53,206614,0
1996-05-23,7.53,7.7709,7.53,7.6782,261397,0
1996-05-24,7.53,7.7709,7.53,7.7709,12942,0
1996-05-28,7.53,7.7709,7.53,7.7709,303671,0
1996-05-29,7.53,7.7339,7.53,7.7061,442131,0
1996-05-30,7.53,7.6504,7.53,7.53,84114,0
1996-05-31,7.6504,7.6504,7.53,7.53,98346,0
1996-06-03,7.6504,7.6504,7.53,7.6504,5179,0
1996-06-04,7.53,7.53,7.53,7.53,25882,0
1996-06-05,7.7709,7.7709,7.5947,7.5947,135878,0
1996-06-06,7.5947,7.9936,7.5947,7.8822,178579,0
1996-06-07,7.7061,7.8822,7.5947,7.5947,122502,0
1996-06-10,7.5947,7.6504,7.3072,7.363,116033,0
1996-06-11,7.3072,7.53,7.3072,7.53,27609,0
1996-06-12,7.4744,7.4744,7.4744,7.4744,4744,0
1996-06-13,7.53,7.53,7.1867,7.3906,132425,0
1996-06-14,7.3072,7.53,7.3072,7.3072,417545,0
1996-06-17,7.3072,7.5021,7.3072,7.4186,55645,0
1996-06-18,7.363,7.53,7.363,7.3906,57803,0
1996-06-19,7.4186,7.4186,7.3072,7.3072,31489,0
1996-06-20,7.363,7.363,7.1867,7.2147,59527,0
1996-06-21,7.2426,7.2426,7.1867,7.1867,6039,0
1996-06-24,7.1867,7.363,7.1311,7.363,77212,0
1996-06-25,7.1404,7.1404,6.8994,6.9272,109993,0
1996-06-26,6.8994,6.9272,6.8994,6.9272,97053,0
1996-06-27,6.8994,6.8994,6.8994,6.8994,9923,0
1996-06-28,6.8994,6.9548,6.8994,6.9548,427469,0
1996-07-01,6.8994,6.9085,6.8994,6.9085,165206,0
1996-07-02,6.8994,6.9085,6.4914,6.4914,189363,0
1996-07-03,6.4914,6.6026,6.38,6.5468,348530,0
1996-07-05,6.4914,6.6026,6.4914,6.6026,5179,0
1996-07-08,6.4914,6.4914,6.3149,6.3149,22863,0
1996-07-09,6.3149,6.3149,5.8514,6.2036,521069,0
1996-07-10,6.2036,6.2595,6.0831,6.0831,42704,0
1996-07-11,6.0831,6.2595,5.972,6.1389,70741,0
1996-07-12,6.1389,6.1389,5.972,6.0831,38389,0
1996-07-15,5.9999,6.0831,5.6751,5.7958,200580,0
1996-07-16,5.7958,5.7958,4.924,5.5639,252773,0
1996-07-17,5.7958,5.7958,5.5084,5.7958,320491,0
1996-07-18,5.7958,5.7958,5.5084,5.7124,161758,0
1996-07-19,5.6195,5.8514,5.6195,5.74,71174,0
1996-07-22,5.74,5.74,5.74,5.74,31918,0
1996-07-23,5.6751,5.7124,5.6751,5.6751,79368,0
1996-07-24,5.6751,5.8514,5.4527,5.4527,150108,0
1996-07-25,5.5639,5.5919,5.5454,5.5639,197993,0
1996-07-26,5.6195,5.74,5.5084,5.74,22863,0
1996-07-29,5.74,5.74,5.7124,5.7124,10784,0
1996-07-30,5.7958,5.7958,5.5084,5.5361,49604,0
1996-07-31,5.5084,5.7958,5.5084,5.7958,4314,0
1996-08-01,5.7958,5.7958,5.5639,5.6195,62545,0
1996-08-02,5.6475,6.0275,5.6475,6.0275,89719,0
1996-08-05,6.0275,6.0275,6.0275,6.0275,431,0
1996-08-06,6.0275,6.0831,5.74,6.0275,121209,0
1996-08-07,6.0831,6.2036,5.972,6.0275,142345,0
1996-08-08,6.0831,6.0831,5.9814,6.0831,34508,0
1996-08-09,6.0831,6.2036,5.972,5.972,110426,0
1996-08-12,5.972,6.2595,5.972,6.0091,49604,0
1996-08-13,6.2595,6.2595,5.972,5.9814,22001,0
1996-08-14,6.38,7.0662,6.38,6.4914,1190952,0
1996-08-15,6.6026,6.7229,6.6026,6.6026,208343,0
1996-08-16,6.6026,6.7229,6.4914,6.7229,74193,0
1996-08-19,6.5747,6.6026,6.4914,6.5747,96622,0
1996-08-20,6.5098,6.7229,6.4914,6.7229,6470,0
1996-08-21,6.7229,6.9548,6.4914,6.8435,53486,0
1996-08-22,6.8435,6.8716,6.8435,6.8716,2586,0
1996-08-23,6.7786,6.9548,6.7229,6.8435,62545,0
1996-08-26,6.6026,6.7229,6.2595,6.4914,103523,0
1996-08-27,6.4914,6.4914,6.1389,6.1389,104386,0
1996-08-28,6.2595,6.38,6.2319,6.3149,75053,0
1996-08-29,6.38,6.38,6.1389,6.1759,66430,0
1996-08-30,5.9256,6.0555,5.9256,6.0275,15962,0
1996-09-03,5.9163,6.2595,5.9163,5.9163,7763,0
1996-09-04,6.1389,6.1389,5.7124,5.7958,119915,0
1996-09-05,5.6751,5.7124,5.6475,5.7124,99209,0
1996-09-06,5.5639,5.8514,5.5639,5.6475,53486,0
1996-09-09,5.6195,5.6195,5.3877,5.6195,157010,0
1996-09-10,5.5084,5.6751,5.5084,5.5919,241987,0
1996-09-11,5.5361,5.6751,5.5361,5.5639,173405,0
1996-09-12,5.5919,5.6195,5.4156,5.4156,291161,0
1996-09-13,5.6751,5.6751,5.3877,5.3877,13373,0
1996-09-16,5.3877,5.5639,5.3321,5.5084,135443,0
1996-09-17,5.5084,5.5084,5.3321,5.4156,176420,0
1996-09-18,5.4156,5.6751,5.4156,5.5639,67721,0
1996-09-19,5.6751,5.9443,5.6751,5.9163,490013,0
1996-09-20,5.7958,6.0275,5.7958,5.7958,134151,0
1996-09-23,5.7958,5.7958,5.6475,5.6475,294181,0
1996-09-24,5.6475,5.7958,5.5639,5.5639,17685,0
1996-09-25,5.5639,5.7958,5.5639,5.5639,17685,0
1996-09-26,5.5639,5.6104,5.5084,5.5361,270456,0
1996-09-27,5.5084,5.6195,5.5084,5.6195,22863,0
1996-09-30,5.3877,5.5639,5.1002,5.4527,158735,0
1996-10-01,5.3321,5.3877,5.2766,5.3599,195833,0
1996-10-02,5.2766,5.5084,5.2766,5.5084,199715,0
1996-10-03,5.3321,5.5084,5.2766,5.5084,184186,0
1996-10-04,5.4527,5.4527,5.3321,5.3599,71174,0
1996-10-07,5.3877,5.5639,5.3877,5.5639,9059,0
1996-10-08,5.3877,5.5639,5.3877,5.5084,94466,0
1996-10-09,5.4527,5.5084,5.3877,5.4156,210497,0
1996-10-10,5.3877,5.3877,5.2766,5.2766,20705,0
1996-10-11,5.2766,5.5084,5.2766,5.5084,144934,0
1996-10-14,5.2766,5.3599,5.2766,5.3599,156147,0
1996-10-15,5.2766,5.5084,5.2766,5.5084,19411,0
1996-10-16,5.2766,5.5084,5.2766,5.2766,138895,0
1996-10-17,5.2766,5.3043,5.2766,5.2766,27177,0
1996-10-18,5.2766,5.3321,5.2766,5.2766,101367,0
1996-10-21,5.3043,5.5084,5.2766,5.2766,92308,0
1996-10-22,5.5084,5.5084,5.2766,5.2766,20274,0
1996-10-23,5.3321,5.4156,5.3321,5.3321,184186,0
1996-10-24,5.3321,5.3599,5.1558,5.2116,308415,0
1996-10-25,5.1558,5.2116,5.1558,5.1838,112585,0
1996-10-28,5.1558,5.1558,5.1002,5.1002,12510,0
1996-10-29,5.2766,5.2766,5.1558,5.1838,18116,0
1996-10-30,5.1558,5.3321,5.1558,5.1558,15099,0
1996-10-31,5.1558,5.1558,5.1558,5.1558,3020,0
1996-11-01,5.1558,5.5084,5.1558,5.5084,77644,0
1996-11-04,5.2116,5.3599,5.2116,5.3599,21569,0
1996-11-05,5.2766,5.3877,5.2766,5.2766,12510,0
1996-11-06,5.5084,5.6475,5.3877,5.6475,36234,0
1996-11-07,5.6751,6.1389,5.6751,5.8514,281237,0
1996-11-08,5.9443,6.0275,5.8514,5.9163,53055,0
1996-11-11,5.9163,5.9443,5.8514,5.8978,77212,0
1996-11-12,5.8514,5.9443,5.8514,5.8514,32350,0
1996-11-13,5.8514,5.972,5.8514,5.972,24589,0
1996-11-14,5.972,5.972,5.7958,5.7958,361040,0
1996-11-15,5.7958,5.9443,5.3877,5.5639,258811,0
1996-11-18,5.6195,5.6195,5.2766,5.2766,308844,0
1996-11-19,5.2766,5.5639,5.2766,5.3043,27609,0
1996-11-20,5.5639,5.6195,5.2766,5.4804,123799,0
1996-11-21,5.4527,5.74,5.4527,5.74,12510,0
1996-11-22,5.5084,5.74,5.5084,5.74,2157,0
1996-11-25,5.5084,6.0831,5.5084,5.7958,128112,0
1996-11-26,5.7958,6.0831,5.7958,5.972,64273,0
1996-11-27,5.7958,5.8794,5.74,5.74,7334,0
1996-11-29,5.74,5.8514,5.74,5.74,7334,0
1996-12-02,5.6751,5.8514,5.6195,5.6195,55212,0
1996-12-03,5.6195,5.7958,5.6195,5.6195,43566,0
1996-12-04,5.666,5.7958,5.6475,5.7958,35370,0
1996-12-05,5.7124,5.7682,5.6195,5.7682,21569,0
1996-12-06,5.5639,5.6475,5.5639,5.5919,70741,0
1996-12-09,5.5084,5.5919,5.3877,5.5084,83680,0
1996-12-10,5.5639,5.5639,5.3877,5.5639,146658,0
1996-12-11,5.3321,5.3599,5.0446,5.2116,345509,0
1996-12-12,5.1838,5.2116,5.1002,5.1002,59958,0
1996-12-13,5.1002,5.1558,5.1002,5.1002,6902,0
1996-12-16,5.3321,5.3321,4.9891,5.0446,156147,0
1996-12-17,5.0446,5.1002,4.9891,5.0446,314886,0
1996-12-18,4.9891,5.1002,4.8684,4.8684,514597,0
1996-12-19,4.8684,5.5639,4.8684,5.3877,996415,0
1996-12-20,5.74,5.74,5.2116,5.2116,941202,0
1996-12-23,5.3321,5.5639,5.1558,5.3321,606046,0
1996-12-24,5.2766,5.3599,5.1558,5.3599,859676,0
1996-12-26,5.1558,5.4527,5.1558,5.3321,729841,0
1996-12-27,5.3321,5.4804,5.2766,5.4156,688431,0
1996-12-30,5.3321,5.6751,5.3321,5.6751,1042570,0
1996-12-31,5.5639,5.6751,5.2116,5.5084,1791392,0
1997-01-02,5.3877,5.4527,5.1558,5.2116,1216834,0
1997-01-03,5.3877,5.6195,5.1558,5.5084,1602027,0
1997-01-06,5.5084,5.6195,5.3043,5.3321,504247,0
1997-01-07,5.3321,5.6195,5.3321,5.5361,1905698,0
1997-01-08,5.4527,5.5639,5.4527,5.4527,1749982,0
1997-01-09,5.3321,5.4527,5.1558,5.2116,417977,0
1997-01-10,5.1558,5.2766,5.1281,5.1558,589224,0
1997-01-13,5.1558,5.2116,5.1281,5.1558,1268163,0
1997-01-14,5.1281,5.2116,5.1281,5.1469,336452,0
1997-01-15,5.1281,5.2116,4.8128,4.8128,1019707,0
1997-01-16,4.8405,5.1002,4.8405,5.1002,11543318,0
1997-01-17,4.9519,5.1002,4.8962,4.8962,643571,0
1997-01-20,5.0169,5.0446,4.8962,4.924,452914,0
1997-01-21,4.8962,5.0725,4.8962,5.0446,1016686,0
1997-01-22,5.1002,5.2116,5.0169,5.0725,552125,0
1997-01-23,5.0725,5.1558,4.9891,4.9891,568086,0
1997-01-24,4.9891,5.1558,4.7479,4.8962,506834,0
1997-01-27,4.8962,4.9891,4.6924,4.6924,272612,0
1997-01-28,4.7201,4.8684,4.7201,4.7479,851048,0
1997-01-29,4.7479,4.8405,4.6924,4.7479,516324,0
1997-01-30,4.7479,4.8405,4.6924,4.7201,229047,0
1997-01-31,4.6368,4.7479,4.6368,4.6924,1032647,0
1997-02-03,4.6644,4.7479,4.6644,4.7479,334294,0
1997-02-04,4.6644,4.8684,4.6644,4.8684,537461,0
1997-02-05,4.924,5.1002,4.8684,4.9891,1301810,0
1997-02-06,5.0446,5.0446,4.6924,4.7201,958888,0
1997-02-07,4.785,4.785,4.6368,4.6644,581028,0
1997-02-10,4.6368,4.9891,4.6368,4.8405,611651,0
1997-02-11,4.8405,4.9891,4.8405,4.9891,1741354,0
1997-02-12,4.9519,5.2116,4.9519,5.1281,674629,0
1997-02-13,5.1281,5.2766,5.1281,5.1281,412370,0
1997-02-14,5.1281,5.2116,4.9519,5.0169,348962,0
1997-02-18,5.0446,5.0446,4.924,4.9891,229477,0
1997-02-19,4.9891,5.0446,4.924,4.9981,257085,0
1997-02-20,5.0725,5.2116,4.9891,5.1002,1232362,0
1997-02-21,5.1002,5.2857,5.1002,5.2489,1027040,0
1997-02-24,5.2116,5.8514,5.2116,5.7682,1752569,0
1997-02-25,5.8514,6.1389,5.8234,6.0555,1989812,0
1997-02-26,6.0275,6.0555,5.7124,6.0555,1809940,0
1997-02-27,5.9999,6.0831,5.9163,6.0275,611218,0
1997-02-28,5.9443,6.0555,5.9163,5.972,1446742,0
1997-03-03,5.972,6.7229,5.972,6.5747,1446312,0
1997-03-04,6.5747,6.8065,6.4355,6.4633,2692479,0
1997-03-05,6.5747,6.7229,6.4633,6.5191,3659562,0
1997-03-06,6.5468,6.5468,6.38,6.4633,710431,0
1997-03-07,6.5191,6.5468,6.38,6.38,376134,0
1997-03-10,6.38,6.4914,6.3149,6.38,142777,0
1997-03-11,6.38,6.5191,6.3149,6.4914,855364,0
1997-03-12,6.4078,6.5191,6.38,6.4355,1378588,0
1997-03-13,6.4633,6.4633,6.3149,6.4078,907556,0
1997-03-14,6.4078,6.4633,6.4078,6.4078,239400,0
1997-03-17,6.4355,6.4633,6.343,6.4078,285551,0
1997-03-18,6.4633,6.4633,6.3149,6.38,779016,0
1997-03-19,6.38,6.4078,5.9163,5.9163,569811,0
1997-03-20,5.9443,5.9999,5.5639,5.6195,1007199,0
1997-03-21,5.6475,5.6751,5.4527,5.5361,837248,0
1997-03-24,5.5361,5.5639,5.3599,5.4527,205753,0
1997-03-25,5.3877,5.4527,5.0446,5.2766,1788369,0
1997-03-26,5.3321,5.3599,5.2489,5.3321,825600,0
1997-03-27,5.2766,5.3599,5.2766,5.3136,1482113,0
1997-03-31,5.3043,5.9163,5.2116,5.8794,5100265,0
1997-04-01,5.7958,6.2036,5.7958,5.9999,1549404,0
1997-04-02,6.0555,6.0555,5.6195,5.9533,672040,0
1997-04-03,5.972,5.972,5.8514,5.9163,455936,0
1997-04-04,5.9163,6.0275,5.8514,5.8514,606046,0
1997-04-07,5.972,5.972,5.74,5.74,294611,0
1997-04-08,5.7958,5.8234,5.2489,5.3043,2090746,0
1997-04-09,5.4527,5.74,5.3321,5.74,1184052,0
1997-04-10,5.6751,5.74,5.5639,5.6195,177717,0
1997-04-11,5.5639,5.6475,5.5084,5.5919,99209,0
1997-04-14,5.5361,5.6475,5.5084,5.6195,395115,0
1997-04-15,5.6751,5.7958,5.6475,5.7124,594399,0
1997-04-16,5.7124,5.7958,5.7124,5.7124,367511,0
1997-04-17,5.74,5.7682,5.7124,5.7124,628906,0
1997-04-18,5.7124,5.7958,5.7124,5.7124,219987,0
1997-04-21,5.7124,5.8514,5.5919,5.6195,559028,0
1997-04-22,5.5919,5.7124,5.5639,5.5919,238102,0
1997-04-23,5.5639,5.6751,5.5639,5.5639,1151269,0
1997-04-24,5.5639,5.5919,5.4527,5.4527,216537,0
1997-04-25,5.4527,5.4804,5.3877,5.3877,98778,0
1997-04-28,5.3877,5.3877,5.2766,5.3321,697922,0
1997-04-29,5.3321,5.3877,5.2766,5.3321,544795,0
1997-04-30,5.3136,5.4804,5.1558,5.4527,345941,0
1997-05-01,5.4804,5.7124,5.4527,5.6195,423155,0
1997-05-02,5.6195,5.7958,5.6195,5.7958,590517,0
1997-05-05,5.9443,6.3149,5.8514,6.1111,2111023,0
1997-05-06,6.1111,6.1759,5.972,6.0555,1472624,0
1997-05-07,5.972,6.0555,5.9443,5.972,440405,0
1997-05-08,5.9443,5.972,5.9163,5.9163,617260,0
1997-05-09,5.9163,5.972,5.8514,5.8514,194109,0
1997-05-12,5.972,5.972,5.74,5.8514,593102,0
1997-05-13,5.7958,5.972,5.7958,5.8794,596556,0
1997-05-14,5.972,5.9999,5.8514,5.972,149679,0
1997-05-15,5.972,6.0555,5.9163,6.0275,492171,0
1997-05-16,6.0275,6.0555,5.972,6.0275,355430,0
1997-05-19,5.972,6.2595,5.972,6.2595,297633,0
1997-05-20,6.4355,7.0383,6.38,6.9548,5541103,0
1997-05-21,7.0105,7.1589,6.8994,7.0662,3966250,0
1997-05-22,7.0662,7.2701,6.9272,7.2147,1218990,0
1997-05-23,7.3072,7.4744,7.1311,7.4186,1090018,0
1997-05-27,7.363,7.4186,7.2885,7.3353,1298361,0
1997-05-28,7.363,7.363,7.2147,7.2701,859247,0
1997-05-29,7.2701,7.3353,7.2426,7.3072,311867,0
1997-05-30,7.1867,7.2426,7.0662,7.1033,1441998,0
1997-06-02,7.0662,7.1033,6.9828,7.0662,468444,0
1997-06-03,6.9548,6.9828,6.8994,6.9272,867011,0
1997-06-04,6.9828,6.9828,6.9272,6.9272,92739,0
1997-06-05,6.9272,7.1033,6.9272,7.0662,399427,0
1997-06-06,7.0105,7.4744,7.0105,7.4186,639259,0
1997-06-09,7.5021,7.7061,7.363,7.4186,899363,0
1997-06-10,7.363,7.4465,7.363,7.4465,1093037,0
1997-06-11,7.4186,7.938,7.4186,7.9101,1492464,0
1997-06-12,7.8266,7.8822,7.4186,7.4744,1822450,0
1997-06-13,7.4465,7.567,7.4465,7.4744,1829778,0
1997-06-16,7.4744,7.6504,7.4186,7.4744,1869034,0
1997-06-17,7.4465,7.5021,7.1867,7.2885,628044,0
1997-06-18,7.2426,7.3072,7.1589,7.3072,426175,0
1997-06-19,7.3353,7.3353,7.2147,7.3353,438250,0
1997-06-20,7.3072,7.5947,7.2701,7.53,1246596,0
1997-06-23,7.7061,7.7709,7.5021,7.5021,984770,0
1997-06-24,7.5947,7.6504,7.1867,7.1867,770389,0
1997-06-25,7.2147,7.3072,7.0105,7.0848,632357,0
1997-06-26,7.0662,7.1867,7.0662,7.1311,267867,0
1997-06-27,7.1311,7.2147,7.1033,7.1589,514597,0
1997-06-30,7.1867,7.2426,7.1033,7.2426,669882,0
1997-07-01,7.2701,7.4465,7.2426,7.4186,4096519,0
1997-07-02,7.4186,7.5021,7.3906,7.465,2723534,0
1997-07-03,7.4465,7.6227,7.4465,7.6227,1040410,0
1997-07-07,7.53,7.7709,7.53,7.7061,1228913,0
1997-07-08,7.6782,7.7061,7.5206,7.6041,1440704,0
1997-07-09,7.53,7.5947,7.5021,7.5021,410211,0
1997-07-10,7.5021,7.53,7.3906,7.4001,302806,0
1997-07-11,7.3906,7.4744,7.2147,7.2147,1319927,0
1997-07-14,7.3353,7.3353,7.1311,7.2147,358019,0
1997-07-15,7.1311,7.2701,7.1033,7.2426,1759471,0
1997-07-16,7.2701,7.7709,7.1867,7.7246,2334459,0
1997-07-17,7.7987,7.7987,7.2426,7.5947,1954440,0
1997-07-18,7.5947,7.8266,7.5947,7.7709,895049,0
1997-07-21,7.7987,7.7987,7.6227,7.6782,1417844,0
1997-07-22,7.6782,7.8545,7.6782,7.7339,2206779,0
1997-07-23,7.8266,7.8266,7.6504,7.6969,2047181,0
1997-07-24,7.6227,8.2626,7.5947,8.1697,992964,0
1997-07-25,8.2903,8.6056,8.2346,8.5035,4976899,0
1997-07-28,8.5222,8.5222,8.2346,8.318,2319793,0
1997-07-29,8.2903,8.3736,8.2346,8.2626,390801,0
1997-07-30,8.2626,8.4015,8.2346,8.3459,1135309,0
1997-07-31,8.318,8.318,7.9936,8.1141,2839136,0
1997-08-01,8.0584,8.0861,7.8266,7.8636,2173566,0
1997-08-04,7.8545,8.0306,7.836,7.9841,1008061,0
1997-08-05,7.938,8.0584,7.8822,7.9101,1084410,0
1997-08-06,7.8266,7.9101,7.8266,7.9101,931712,0
1997-08-07,7.8545,7.938,7.6782,7.6782,1650771,0
1997-08-08,7.5947,7.6782,7.1033,7.4465,739762,0
1997-08-11,7.4744,7.5947,7.4465,7.5021,1524818,0
1997-08-12,7.4928,7.5206,7.1867,7.2147,797995,0
1997-08-13,7.3906,7.53,7.3072,7.4186,2022161,0
1997-08-14,7.3906,7.4465,7.363,7.4186,55212,0
1997-08-15,7.4186,7.5021,7.3353,7.4744,823443,0
1997-08-18,7.4465,7.53,7.4465,7.4928,1718490,0
1997-08-19,7.53,7.53,7.4186,7.4744,73329,0
1997-08-20,7.4465,7.9657,7.4465,7.9657,497344,0
1997-08-21,7.8822,7.9657,7.8545,7.8822,529698,0
1997-08-22,7.8266,7.8266,7.567,7.6504,276064,0
1997-08-25,7.7709,7.7709,7.6227,7.6504,86270,0
1997-08-26,7.6504,7.7339,7.6504,7.6688,131131,0
1997-08-27,7.7339,7.7709,7.5947,7.6782,182030,0
1997-08-28,7.6504,7.6782,7.567,7.6504,93601,0
1997-08-29,7.5947,7.6782,7.5947,7.6504,32781,0
1997-09-02,7.5947,7.9936,7.567,7.8822,542636,0
1997-09-03,7.9101,8.0584,7.6782,7.7061,385626,0
1997-09-04,7.6782,7.7339,7.5947,7.6504,936458,0
1997-09-05,7.6504,8.318,7.6504,8.2717,1492464,0
1997-09-08,8.216,8.216,7.8822,7.938,535306,0
1997-09-09,8.0306,8.4015,7.9101,8.3736,2285716,0
1997-09-10,8.318,8.8376,8.318,8.791,3594858,0
1997-09-11,8.7539,8.8376,8.5222,8.8096,2158036,0
1997-09-12,8.7817,8.8096,8.5222,8.7631,851483,0
1997-09-15,8.6983,8.7539,8.5222,8.5314,411936,0
1997-09-16,8.5778,8.7817,8.318,8.7539,1624028,0
1997-09-17,8.6983,8.9859,8.6334,8.9209,2388378,0
1997-09-18,8.8928,9.533,8.8096,9.162,3288602,0
1997-09-19,9.1249,9.2739,9.1249,9.2454,1043432,0
1997-09-22,9.19,9.2739,9.19,9.255,1594695,0
1997-09-23,9.2454,9.4861,9.19,9.3839,893324,0
1997-09-24,9.3291,9.3564,9.162,9.1713,815249,0
1997-09-25,9.0972,9.0972,8.8653,8.958,1861701,0
1997-09-26,8.958,9.0415,8.8928,8.958,1093467,0
1997-09-29,8.9209,9.0415,8.8653,8.9859,213085,0
1997-09-30,9.0415,9.4761,8.9859,9.4219,2541503,0
1997-10-01,9.3291,9.4309,9.2182,9.3003,3976170,0
1997-10-02,9.3003,9.31,9.1249,9.1249,731135,0
1997-10-03,9.1249,9.3003,9.0972,9.19,4027931,0
1997-10-06,9.162,9.3291,9.1249,9.162,1199149,0
1997-10-07,9.1249,9.2739,9.0972,9.2739,1895779,0
1997-10-08,9.162,9.2182,9.0415,9.0415,1102528,0
1997-10-09,9.0415,9.0972,8.995,9.0135,1993263,0
1997-10-10,8.9859,9.2739,8.9859,9.2269,1020569,0
1997-10-13,9.19,9.4761,9.19,9.4036,491738,0
1997-10-14,9.3291,9.3839,9.2182,9.2182,657375,0
1997-10-15,9.2182,9.2739,8.5222,8.8928,3152297,0
1997-10-16,8.8928,8.9859,8.7539,8.8096,1132722,0
1997-10-17,8.8096,9.2454,8.7817,8.958,2428924,0
1997-10-20,9.847,10.284,9.505,9.709,9538843,0
1997-10-21,9.97,10.229,9.847,10.229,4462732,0
1997-10-22,10.404,11.128,10.284,10.895,3920959,0
1997-10-23,10.608,10.72,10.229,10.331,3028930,0
1997-10-24,10.433,10.433,9.885,9.997,822150,0
1997-10-27,9.97,10.052,9.0972,9.2182,1406628,0
1997-10-28,8.7539,9.97,8.7539,9.4219,1700377,0
1997-10-29,9.505,9.626,9.162,9.3839,1100369,0
1997-10-30,9.2739,9.561,9.162,9.2739,621141,0
1997-10-31,9.505,9.616,9.19,9.2739,2846900,0
1997-11-03,9.4497,9.4497,9.2739,9.3291,2652794,0
1997-11-04,9.3291,9.533,9.2739,9.3564,1510584,0
1997-11-05,9.3564,9.3564,8.958,9.2454,2243878,0
1997-11-06,9.162,9.3003,9.0972,9.19,853206,0
1997-11-07,9.0415,9.19,8.7817,8.8096,1879386,0
1997-11-10,8.8096,9.2182,8.6983,8.7539,1199149,0
1997-11-11,8.7539,9.0135,8.6334,8.8928,2506997,0
1997-11-12,8.7539,8.9859,8.6983,8.7817,1761197,0
1997-11-13,8.9209,8.9859,8.7539,8.8096,1972559,0
1997-11-14,8.8376,8.9209,8.7539,8.8928,1812529,0
1997-11-17,8.8928,9.3839,8.8928,9.2924,1687867,0
1997-11-18,9.2454,9.3191,9.0415,9.0972,1466153,0
1997-11-19,9.0415,9.162,9.0135,9.0972,328257,0
1997-11-20,9.0415,9.3003,9.0415,9.3003,1318630,0
1997-11-21,9.3564,9.533,9.2454,9.4219,2668324,0
1997-11-24,9.4219,9.97,9.4219,9.922,1985066,0
1997-11-25,10.2,10.433,10.088,10.256,5708898,0
1997-11-26,10.404,10.433,10.229,10.312,210497,0
1997-11-28,10.256,10.433,10.256,10.348,216967,0
1997-12-01,10.284,10.376,10.173,10.312,284259,0
1997-12-02,10.2,10.404,10.2,10.256,514169,0
1997-12-03,10.433,10.515,10.284,10.488,521500,0
1997-12-04,10.433,10.553,10.433,10.433,386919,0
1997-12-05,10.312,10.895,10.312,10.711,1435959,0
1997-12-08,10.895,10.895,10.637,10.665,647884,0
1997-12-09,10.637,10.842,10.608,10.72,650474,0
1997-12-10,10.665,10.842,10.553,10.553,870894,0
1997-12-11,10.433,10.665,10.2,10.376,786348,0
1997-12-12,10.376,10.488,10.088,10.312,863131,0
1997-12-15,10.312,10.312,9.885,10.025,419702,0
1997-12-16,9.941,10.116,9.941,9.941,142345,0
1997-12-17,9.941,10.376,9.912,10.376,966652,0
1997-12-18,10.312,10.376,10.145,10.284,1205619,0
1997-12-19,10.088,10.312,9.912,10.312,1856956,0
1997-12-22,10.284,10.553,10.2,10.376,243282,0
1997-12-23,10.312,10.924,10.312,10.895,1247030,0
1997-12-24,10.895,11.155,10.895,11.017,865717,0
1997-12-26,11.128,11.155,11.017,11.017,204457,0
1997-12-29,11.073,11.972,11.073,11.694,2114470,0
1997-12-30,11.592,11.795,11.48,11.592,1044727,0
1997-12-31,11.703,11.999,11.509,11.943,1859113,0
1998-01-02,11.795,11.943,11.592,11.851,1119781,0
1998-01-05,11.88,11.999,11.768,11.823,1375570,0
1998-01-06,11.823,11.908,11.648,11.648,449033,0
1998-01-07,11.823,11.943,11.648,11.805,1903972,0
1998-01-08,11.739,11.88,11.592,11.592,1232795,0
1998-01-09,11.592,11.592,10.895,11.073,1676221,0
1998-01-12,10.775,11.211,10.665,11.073,1362634,0
1998-01-13,11.277,11.414,11.183,11.414,3273073,0
1998-01-14,11.48,11.48,11.277,11.443,1630927,0
1998-01-15,11.443,11.443,11.333,11.433,811798,0
1998-01-16,11.414,11.509,11.183,11.183,622005,0
1998-01-20,11.414,11.462,11.36,11.443,1239696,0
1998-01-21,11.387,11.509,11.36,11.49,1972559,0
1998-01-22,11.443,11.509,11.044,11.379,1080097,0
1998-01-23,11.333,11.333,11.128,11.183,228185,0
1998-01-26,11.155,11.239,10.895,11.128,339470,0
1998-01-27,11.128,11.387,10.869,11.229,1096922,0
1998-01-28,11.239,11.563,11.239,11.545,1752138,0
1998-01-29,11.563,11.703,11.155,11.183,1219424,0
1998-01-30,11.305,11.333,11.044,11.054,903243,0
1998-02-02,11.305,11.305,10.979,10.998,444289,0
1998-02-03,11.183,11.36,11.017,11.128,559028,0
1998-02-04,11.128,11.305,10.895,11.239,411936,0
1998-02-05,11.183,11.675,11.017,11.49,770821,0
1998-02-06,11.48,11.648,11.305,11.36,468014,0
1998-02-09,11.537,11.619,11.333,11.48,571107,0
1998-02-10,11.49,12.463,11.48,12.139,3600467,0
1998-02-11,12.258,12.436,11.88,11.972,856657,0
1998-02-12,11.999,12.083,11.768,11.999,691019,0
1998-02-13,11.943,12.112,11.61,11.768,369667,0
1998-02-17,11.768,11.823,11.277,11.305,282103,0
1998-02-18,11.443,11.537,11.183,11.537,431780,0
1998-02-19,11.619,11.619,11.387,11.414,1218130,0
1998-02-20,11.443,11.443,11.387,11.443,354138,0
1998-02-23,11.61,11.739,11.509,11.703,1207776,0
1998-02-24,11.619,11.675,11.563,11.592,472760,0
1998-02-25,11.703,11.739,11.537,11.592,1156014,0
1998-02-26,11.537,11.619,11.48,11.509,513304,0
1998-02-27,11.619,11.943,11.537,11.943,2095061,0
1998-03-02,12.055,12.231,11.908,12.139,1677082,0
1998-03-03,12.055,12.37,11.999,12.112,1066295,0
1998-03-04,12.231,12.231,11.999,11.999,213085,0
1998-03-05,11.999,12.287,11.88,12.203,1231070,0
1998-03-06,12.287,12.547,12.112,12.436,486562,0
1998-03-09,12.315,12.463,12.112,12.231,522365,0
1998-03-10,12.203,12.231,11.648,11.88,1132722,0
1998-03-11,11.908,12.13,11.88,12.13,1444587,0
1998-03-12,12.13,12.231,11.999,12.102,400291,0
1998-03-13,12.139,12.258,11.88,12.231,608635,0
1998-03-16,12.258,12.805,12.112,12.751,1935464,0
1998-03-17,12.899,13.529,12.463,13.475,2819725,0
1998-03-18,13.391,13.595,13.13,13.271,3276957,0
1998-03-19,13.362,13.362,12.982,13.113,1786215,0
1998-03-20,13.095,13.297,12.982,13.158,2664871,0
1998-03-23,13.038,13.187,12.899,12.937,1674065,0
1998-03-24,13.095,13.095,12.805,12.853,669020,0
1998-03-25,12.982,12.982,12.547,12.723,1525683,0
1998-03-26,12.768,12.834,12.649,12.768,919201,0
1998-03-27,12.982,12.982,12.408,12.408,1261910,0
1998-03-30,12.231,12.805,11.943,12.055,1146309,0
1998-03-31,11.703,12.751,11.592,12.63,4545552,0
1998-04-01,12.696,12.696,12.287,12.287,683902,0
1998-04-02,12.696,12.696,12.408,12.491,1298144,0
1998-04-03,12.63,12.63,12.408,12.519,1006551,0
1998-04-06,12.575,12.696,12.519,12.547,2745749,0
1998-04-07,12.575,12.668,12.463,12.519,345295,0
1998-04-08,12.63,12.805,12.231,12.408,478366,0
1998-04-09,12.519,12.723,12.344,12.63,451837,0
1998-04-13,12.63,12.63,12.344,12.463,303885,0
1998-04-14,12.547,12.575,12.287,12.463,757017,0
1998-04-15,12.408,12.575,12.287,12.287,546950,0
1998-04-16,12.408,12.408,12.166,12.258,146443,0
1998-04-17,12.166,12.805,12.055,12.63,2519506,0
1998-04-20,12.751,12.751,12.287,12.63,881677,0
1998-04-21,12.696,12.696,12.287,12.408,505325,0
1998-04-22,12.408,12.519,12.287,12.287,727472,0
1998-04-23,12.519,12.519,11.48,11.823,777722,0
1998-04-24,11.943,11.999,10.895,11.305,1286280,0
1998-04-27,11.239,11.48,10.553,11.044,910145,0
1998-04-28,11.305,11.305,10.775,11.128,368371,0
1998-04-29,11.823,12.166,11.414,11.592,539833,0
1998-04-30,11.823,12.055,11.36,11.387,1437900,0
1998-05-01,11.592,11.88,11.36,11.648,3083713,0
1998-05-04,11.592,11.823,11.592,11.675,517833,0
1998-05-05,11.823,11.823,11.36,11.49,853423,0
1998-05-06,11.537,11.703,11.305,11.36,1243149,0
1998-05-07,11.414,11.592,11.305,11.462,827110,0
1998-05-08,11.48,11.619,11.414,11.509,1173701,0
1998-05-11,11.592,11.648,11.48,11.592,2321085,0
1998-05-12,11.592,11.823,11.537,11.563,444289,0
1998-05-13,11.537,11.648,11.36,11.387,1124311,0
1998-05-14,11.36,11.414,10.895,11.128,673335,0
1998-05-15,11.017,11.305,10.895,11.211,1068020,0
1998-05-18,11.155,11.36,10.775,11.128,427251,0
1998-05-19,11.183,11.183,10.72,10.813,285337,0
1998-05-20,10.775,10.895,10.637,10.775,1055081,0
1998-05-21,10.665,10.72,10.488,10.553,1120214,0
1998-05-22,10.665,11.305,10.433,10.951,3756399,0
1998-05-26,11.017,11.183,10.869,11.054,1225029,0
1998-05-27,10.842,11.128,10.775,11.101,474483,0
1998-05-28,11.017,11.537,11.017,11.537,1462056,0
1998-05-29,11.537,11.563,11.239,11.36,1152132,0
1998-06-01,11.239,11.537,11.017,11.044,342276,0
1998-06-02,11.239,11.333,11.128,11.183,325236,0
1998-06-03,11.333,11.333,10.842,10.842,3079398,0
1998-06-04,10.775,10.979,10.608,10.646,1820936,0
1998-06-05,10.553,10.691,10.312,10.691,494326,0
1998-06-08,10.775,10.775,10.608,10.637,1072334,0
1998-06-09,10.637,10.665,10.376,10.665,1135523,0
1998-06-10,10.895,11.48,10.895,11.36,1998654,0
1998-06-11,11.128,11.48,11.073,11.155,516539,0
1998-06-12,11.183,11.239,10.979,11.211,340980,0
1998-06-15,10.951,11.128,10.775,10.895,429623,0
1998-06-16,11.128,11.305,10.895,11.183,435447,0
1998-06-17,11.183,11.509,11.183,11.239,852991,0
1998-06-18,11.414,11.823,11.305,11.703,2465805,0
1998-06-19,11.88,11.88,11.675,11.703,1236892,0
1998-06-22,11.768,11.768,11.648,11.739,642494,0
1998-06-23,11.592,11.795,11.592,11.703,1093253,0
1998-06-24,11.823,12.028,11.592,11.619,1970184,0
1998-06-25,11.619,12.028,11.36,11.943,2100452,0
1998-06-26,11.88,11.999,11.592,11.703,1310866,0
1998-06-29,11.943,11.999,11.592,11.972,852776,0
1998-06-30,11.943,12.055,11.648,11.648,868736,0
1998-07-01,11.768,11.972,11.648,11.768,1806920,0
1998-07-02,11.908,12.751,11.823,12.463,3441298,0
1998-07-06,12.723,12.751,12.408,12.547,1962421,0
1998-07-07,12.63,12.63,12.463,12.463,1057883,0
1998-07-08,12.668,12.696,12.408,12.575,1212951,0
1998-07-09,12.63,12.696,12.408,12.547,1027258,0
1998-07-10,12.63,13.038,12.436,12.927,1220715,0
1998-07-13,12.982,13.095,12.751,12.927,1701671,0
1998-07-14,12.805,12.982,12.575,12.696,2258756,0
1998-07-15,12.778,12.778,12.055,12.575,3433319,0
1998-07-16,12.519,13.362,12.408,13.215,5157847,0
1998-07-17,13.447,14.021,13.158,13.909,3303052,0
1998-07-20,14.318,14.484,13.677,13.677,2415551,0
1998-07-21,13.705,13.734,13.215,13.333,838112,0
1998-07-22,13.271,13.333,12.805,13.038,1099293,0
1998-07-23,13.038,13.391,12.696,12.696,1211011,0
1998-07-24,12.751,13.095,12.344,13.009,951555,0
1998-07-27,12.751,13.215,12.463,13.095,702667,0
1998-07-28,13.242,13.271,12.63,12.805,479013,0
1998-07-29,12.751,13.271,12.519,12.704,384978,0
1998-07-30,13.038,14.318,13.038,14.142,6026801,0
1998-07-31,14.085,14.549,13.557,13.557,4077970,0
1998-08-03,13.909,14.021,13.677,13.762,2623679,0
1998-08-04,13.909,13.967,12.805,12.805,1652067,0
1998-08-05,12.778,13.038,12.344,12.805,865717,0
1998-08-06,12.982,12.982,11.943,12.055,1064136,0
1998-08-07,12.37,12.696,12.166,12.575,1270754,0
1998-08-10,12.601,13.271,12.519,13.215,1401882,0
1998-08-11,12.696,13.095,11.999,12.287,1222443,0
1998-08-12,12.519,12.872,12.463,12.723,1866877,0
1998-08-13,13.297,13.677,12.982,13.215,1861483,0
1998-08-14,13.447,13.557,13.038,13.038,1054000,0
1998-08-17,12.982,13.158,12.63,12.805,743429,0
1998-08-18,12.575,12.872,12.463,12.872,1100801,0
1998-08-19,12.927,13.095,12.696,12.696,1431430,0
1998-08-20,12.519,12.696,12.344,12.668,830347,0
1998-08-21,12.519,12.668,11.36,11.48,1372766,0
1998-08-24,11.619,11.768,10.58,11.073,2576227,0
1998-08-25,11.073,11.703,11.073,11.592,1525896,0
1998-08-26,11.48,11.648,11.128,11.592,1707279,0
1998-08-27,11.333,11.48,10.775,10.979,1434232,0
1998-08-28,11.073,11.414,10.608,10.951,4016932,0
1998-08-31,10.924,11.592,8.9209,9.0972,2868684,0
1998-09-01,9.3003,11.017,9.2739,10.775,3473004,0
1998-09-02,10.608,11.239,10.553,10.775,990377,0
1998-09-03,10.404,10.775,10.088,10.348,1740707,0
1998-09-04,10.348,10.46,9.821,9.847,1057668,0
1998-09-08,10.376,10.553,10.088,10.515,1535170,0
1998-09-09,10.2,10.46,10.116,10.376,491522,0
1998-09-10,10.145,10.2,9.505,9.756,1656380,0
1998-09-11,9.794,10.488,9.626,10.488,1844014,0
1998-09-14,10.72,11.183,10.2,10.2,1051411,0
1998-09-15,10.145,10.145,9.3839,9.737,3547627,0
1998-09-16,9.97,10.025,9.4761,9.68,1565795,0
1998-09-17,9.3291,9.626,9.0415,9.3003,1761630,0
1998-09-18,9.2739,10.088,9.2454,9.912,2787378,0
1998-09-21,9.626,9.97,9.505,9.912,667727,0
1998-09-22,9.97,10.842,9.912,10.775,952419,0
1998-09-23,10.951,11.36,10.46,11.239,2200094,0
1998-09-24,11.128,11.128,10.229,10.665,1918637,0
1998-09-25,10.433,10.665,10.229,10.58,1541640,0
1998-09-28,10.637,11.239,10.553,10.895,2290460,0
1998-09-29,10.775,10.895,10.376,10.665,1744373,0
1998-09-30,10.665,10.665,8.9859,9.0135,1875504,0
1998-10-01,8.9859,9.626,8.8096,9.19,1595559,0
1998-10-02,9.3291,9.4497,8.2626,8.8376,3974445,0
1998-10-05,8.6056,8.6056,8.1697,8.2346,1933089,0
1998-10-06,8.8096,8.8096,7.8545,8.0584,3341013,0
1998-10-07,7.9936,8.1976,7.4186,7.4186,1258673,0
1998-10-08,7.2426,7.3353,6.4078,7.0383,2455452,0
1998-10-09,7.2147,8.661,7.1311,7.9101,2397220,0
1998-10-12,8.3736,8.9209,8.1141,8.8653,2007713,0
1998-10-13,8.55,8.8096,8.4015,8.6056,2197506,0
1998-10-14,9.2739,9.2739,8.6056,8.8096,2016338,0
1998-10-15,8.6334,9.1249,8.6056,9.1249,1517699,0
1998-10-16,9.2182,9.885,9.2182,9.4761,2015044,0
1998-10-19,9.561,9.68,9.4761,9.561,495185,0
1998-10-20,9.709,10.376,9.561,9.709,1451486,0
1998-10-21,9.794,9.941,9.561,9.794,986709,0
1998-10-22,9.794,11.044,9.4497,10.942,885774,0
1998-10-23,11.017,11.017,9.97,10.2,908204,0
1998-10-26,10.256,10.312,9.652,9.894,978946,0
1998-10-27,10.088,10.842,10.025,10.46,1520073,0
1998-10-28,10.553,10.951,10.376,10.951,834660,0
1998-10-29,10.775,10.951,10.58,10.665,1024453,0
1998-10-30,10.72,10.895,10.376,10.433,2021297,0
1998-11-02,10.553,11.443,10.433,11.36,2415335,0
1998-11-03,11.183,11.592,11.183,11.333,2323890,0
1998-11-04,11.48,11.619,11.305,11.48,1433369,0
1998-11-05,11.48,11.619,11.305,11.537,1292967,0
1998-11-06,11.443,11.592,11.305,11.592,688648,0
1998-11-09,11.592,11.648,11.48,11.648,1641282,0
1998-11-10,11.537,12.166,11.537,11.851,1363064,0
1998-11-11,11.88,11.972,11.823,11.943,1209286,0
1998-11-12,11.851,12.139,11.36,11.36,4828731,0
1998-11-13,11.592,11.943,11.333,11.537,1358102,0
1998-11-16,11.675,12.231,11.675,12.166,2397435,0
1998-11-17,11.999,12.872,11.943,12.872,1583911,0
1998-11-18,12.899,13.242,12.491,13.242,2396144,0
1998-11-19,13.215,13.5,12.805,12.927,3293777,0
1998-11-20,13.095,13.333,12.834,13.095,1949479,0
1998-11-23,13.187,13.705,12.927,13.624,1399727,0
1998-11-24,13.651,14.484,13.391,14.374,10703699,0
1998-11-25,14.606,14.726,13.855,14.142,4260213,0
1998-11-27,14.606,16.228,14.262,16.117,4183219,0
1998-11-30,17.442,17.442,14.606,14.634,11755328,0
1998-12-01,14.549,14.754,13.799,14.754,5456127,0
1998-12-02,14.809,15.82,14.726,15.71,11921181,0
1998-12-03,16.145,17.157,13.967,14.199,34714714,0
1998-12-04,14.661,14.837,13.271,13.5,5144263,0
1998-12-07,13.705,13.909,13.391,13.624,2443373,0
1998-12-08,13.651,13.677,12.696,13.067,2809805,0
1998-12-09,12.805,13.333,12.37,13.297,2823607,0
1998-12-10,13.297,13.5,12.547,12.63,2420941,0
1998-12-11,12.519,12.704,12.112,12.463,2019574,0
1998-12-14,12.231,12.668,11.592,11.592,878871,0
1998-12-15,11.795,12.954,11.768,12.778,2831157,0
1998-12-16,12.899,12.927,12.463,12.519,956301,0
1998-12-17,12.696,12.751,11.943,12.203,1371688,0
1998-12-18,12.315,13.529,12.231,12.696,2723965,0
1998-12-21,13.095,13.705,12.805,12.982,1909146,0
1998-12-22,13.095,13.734,13.067,13.475,2517996,0
1998-12-23,13.705,15.412,13.705,15.383,5647646,0
1998-12-24,15.302,16.117,14.726,15.302,2465805,0
1998-12-28,15.559,16.024,14.783,14.986,4034836,0
1998-12-29,15.302,15.478,14.783,14.837,1837977,0
1998-12-30,14.837,15.245,14.578,15.152,2221878,0
1998-12-31,15.068,15.383,14.661,15.356,1840565,0
1999-01-04,15.356,15.533,14.783,15.068,2074140,0
1999-01-05,14.892,15.097,14.726,15.068,1626615,0
1999-01-06,15.274,15.478,14.661,15.245,3075083,0
1999-01-07,14.809,16.34,14.783,16.34,2738414,0
1999-01-08,16.404,16.459,15.124,15.996,1754511,0
1999-01-11,15.996,16.431,15.245,16.255,1036099,0
1999-01-12,15.996,16.117,15.356,15.71,3630014,0
1999-01-13,15.478,15.478,14.429,15.302,2528781,0
1999-01-14,15.764,15.877,14.456,14.606,1892110,0
1999-01-15,14.726,15.19,14.484,14.92,1620145,0
1999-01-19,15.533,15.82,15.124,15.82,1988085,0
1999-01-20,16.172,16.255,15.653,15.996,1838623,0
1999-01-21,15.71,15.737,14.949,15.412,2151567,0
1999-01-22,15.245,15.328,15.014,15.124,2719438,0
1999-01-25,15.124,15.245,14.661,14.892,745369,0
1999-01-26,14.92,15.587,14.549,15.587,2369614,0
1999-01-27,15.587,16.459,15.587,15.996,2621522,0
1999-01-28,16.172,16.84,16.08,16.802,3067319,0
1999-01-29,16.802,17.332,16.459,16.691,3918585,0
1999-02-01,17.157,17.647,16.98,17.442,2285716,0
1999-02-02,17.388,17.442,16.84,17.183,2392044,0
1999-02-03,17.266,17.508,17.072,17.442,1464861,0
1999-02-04,17.621,18.26,17.266,17.971,3430299,0
1999-02-05,17.935,18.027,17.388,17.417,2485000,0
1999-02-08,17.388,17.852,17.183,17.592,2837841,0
1999-02-09,20.688,20.716,19.066,19.298,20316949,0
1999-02-10,19.65,19.679,17.332,18.195,7562403,0
1999-02-11,18.545,18.75,17.702,18.545,4706875,0
1999-02-12,18.056,18.138,17.442,17.621,2203329,0
1999-02-16,17.935,18.138,17.388,17.674,1223304,0
1999-02-17,17.212,17.388,16.404,16.516,873266,0
1999-02-18,16.635,17.508,16.172,17.359,2877095,0
1999-02-19,17.73,17.879,17.044,17.621,2166015,0
1999-02-22,17.852,18.436,17.621,18.37,2023673,0
1999-02-23,18.573,19.76,18.491,19.679,2486293,0
1999-02-24,19.937,20.112,18.927,19.122,2129352,0
1999-02-25,19.122,19.242,18.316,18.37,1490526,0
1999-02-26,18.436,18.723,18.138,18.436,1389159,0
1999-03-01,18.37,18.602,17.906,18.11,1340416,0
1999-03-02,18.166,18.436,17.852,17.879,2592835,0
1999-03-03,17.906,17.906,17.388,17.388,1283046,0
1999-03-04,17.508,18.027,17.442,17.73,2411668,0
1999-03-05,17.935,18.296,17.128,17.442,1529994,0
1999-03-08,17.647,17.906,17.442,17.852,1949050,0
1999-03-09,17.906,17.971,17.359,17.469,3125337,0
1999-03-10,17.469,17.536,16.952,17.183,2548194,0
1999-03-11,17.238,17.852,17.238,17.73,4016932,0
1999-03-12,17.674,17.971,17.508,17.592,1882837,0
1999-03-15,17.621,17.674,17.332,17.621,829700,0
1999-03-16,17.469,17.621,17.212,17.417,531637,0
1999-03-17,17.621,17.674,17.388,17.388,1330711,0
1999-03-18,17.592,17.898,17.508,17.879,2586582,0
1999-03-19,18.231,18.37,17.999,18.316,3450791,0
1999-03-22,18.491,18.491,17.935,18.027,2703477,0
1999-03-23,18.084,18.084,17.212,17.212,1679669,0
1999-03-24,17.212,17.303,16.431,16.691,1647103,0
1999-03-25,16.802,16.924,16.172,16.635,3549565,0
1999-03-26,16.691,17.674,16.404,17.469,1826547,0
1999-03-29,17.469,17.536,17.044,17.157,1199364,0
1999-03-30,17.157,17.157,16.488,16.488,3989758,0
1999-03-31,16.516,16.691,16.459,16.608,2633817,0
1999-04-01,16.691,16.72,16.312,16.72,1171759,0
1999-04-05,16.749,17.442,16.516,17.388,1877661,0
1999-04-06,17.332,17.388,16.404,16.72,1351415,0
1999-04-07,16.924,17.1,16.635,16.952,2252934,0
1999-04-08,17.1,18.659,16.749,18.545,2464725,0
1999-04-09,18.341,18.436,17.852,18.195,1099724,0
1999-04-12,18.027,18.398,17.879,17.906,1344728,0
1999-04-13,18.316,19.556,18.138,18.631,2964442,0
1999-04-14,18.723,19.882,18.195,18.195,2969404,0
1999-04-15,18.519,18.602,17.332,18.545,2226191,0
1999-04-16,18.955,19.009,17.157,17.332,2294342,0
1999-04-19,17.621,17.73,15.82,15.877,1917992,0
1999-04-20,16.053,16.84,15.82,16.255,1763354,0
1999-04-21,16.459,17.212,15.996,16.924,1701885,0
1999-04-22,17.388,18.491,17.266,18.316,2459121,0
1999-04-23,18.138,18.75,17.906,18.602,1736824,0
1999-04-26,18.777,19.734,18.659,19.27,2021297,0
1999-04-27,19.475,19.827,19.009,19.39,2174213,0
1999-04-28,19.363,19.363,18.955,19.159,1535817,0
1999-04-29,19.122,19.242,18.027,18.195,2774220,0
1999-04-30,18.491,18.659,16.691,17.332,2630147,0
1999-05-03,17.359,17.796,16.72,17.796,1360690,0
1999-05-04,17.852,17.852,16.84,17.008,1595772,0
1999-05-05,16.895,17.212,16.117,17.212,3181196,0
1999-05-06,17.157,17.157,16.172,16.312,2604266,0
1999-05-07,16.284,16.749,16.117,16.404,1780606,0
1999-05-10,16.691,16.691,16.117,16.34,2057967,0
1999-05-11,16.377,16.635,15.877,16.635,1466585,0
1999-05-12,16.691,18.316,16.635,18.287,3587525,0
1999-05-13,18.26,18.316,17.647,18.084,1879386,0
1999-05-14,17.796,17.852,17.266,17.388,1509503,0
1999-05-17,17.332,17.536,16.98,17.517,714529,0
1999-05-18,17.536,17.702,16.98,17.388,988433,0
1999-05-19,17.442,17.73,17.266,17.674,515247,0
1999-05-20,17.674,18.37,17.621,18.084,1424744,0
1999-05-21,18.37,18.37,17.999,18.166,1188366,0
1999-05-24,18.26,18.316,17.647,17.73,1690027,0
1999-05-25,17.73,18.316,17.592,17.647,851700,0
1999-05-26,17.621,17.73,17.1,17.647,1682692,0
1999-05-27,17.702,18.166,17.1,18.027,1043863,0
1999-05-28,17.906,18.564,17.796,18.545,1500661,0
1999-06-01,18.545,18.573,17.952,17.971,1162917,0
1999-06-02,17.935,18.545,17.906,18.545,1419785,0
1999-06-03,18.545,18.545,18.084,18.296,1205619,0
1999-06-04,18.316,18.519,18.26,18.446,1020569,0
1999-06-07,18.37,18.573,18.26,18.545,829483,0
1999-06-08,18.491,18.982,18.316,18.491,1476721,0
1999-06-09,18.545,18.955,18.341,18.862,723374,0
1999-06-10,18.519,18.545,18.138,18.195,1011296,0
1999-06-11,18.436,18.573,18.166,18.166,454425,0
1999-06-14,18.166,18.573,17.852,17.906,602165,0
1999-06-15,17.906,18.084,17.647,18.056,850834,0
1999-06-16,18.056,18.195,17.935,18.138,1024453,0
1999-06-17,18.166,19.242,18.138,19.122,2879468,0
1999-06-18,18.982,19.417,18.777,18.982,2201171,0
1999-06-21,18.955,19.066,18.436,18.696,690156,0
1999-06-22,18.602,19.65,18.545,18.602,1457743,0
1999-06-23,18.545,19.27,18.436,19.27,668805,0
1999-06-24,19.159,19.186,18.545,18.545,912088,0
1999-06-25,18.777,18.955,18.519,18.696,653277,0
1999-06-28,18.731,19.584,18.659,19.556,1075569,0
1999-06-29,19.475,19.966,18.834,19.937,1533444,0
1999-06-30,19.76,19.993,18.491,18.602,2515840,0
1999-07-01,18.777,19.882,18.723,19.363,1249400,0
1999-07-02,19.298,19.53,19.037,19.475,1194403,0
1999-07-06,19.53,19.827,19.242,19.65,1038255,0
1999-07-07,19.475,19.966,19.242,19.76,526029,0
1999-07-08,19.706,19.909,19.475,19.854,696844,0
1999-07-09,19.993,20.226,19.213,20.226,2847546,0
1999-07-12,20.05,20.863,19.937,20.345,2408435,0
1999-07-13,20.345,20.55,19.417,20.084,956301,0
1999-07-14,20.022,20.458,19.584,20.401,1341063,0
1999-07-15,20.401,20.605,20.289,20.429,1419138,0
1999-07-16,20.512,20.634,19.584,20.512,2074571,0
1999-07-19,20.754,21.643,20.458,21.015,4743971,0
1999-07-20,20.863,21.273,20.458,20.578,1408352,0
1999-07-21,20.605,20.811,20.512,20.754,540479,0
1999-07-22,20.634,20.811,19.827,19.909,1424528,0
1999-07-23,19.993,20.92,19.882,20.892,1311083,0
1999-07-26,20.634,21.217,19.882,19.966,1247462,0
1999-07-27,20.401,21.301,19.937,20.754,1139192,0
1999-07-28,20.754,21.152,20.289,20.863,1169171,0
1999-07-29,20.289,21.412,20.17,21.301,1579601,0
1999-07-30,21.439,22.367,21.412,22.227,1486211,0
1999-08-02,21.996,22.023,21.217,21.439,1999516,0
1999-08-03,21.329,21.709,20.345,20.837,2191896,0
1999-08-04,20.92,21.096,20.512,21.096,772548,0
1999-08-05,20.976,21.329,20.754,20.892,3036694,0
1999-08-06,20.863,21.942,20.792,21.217,5598690,0
1999-08-09,21.244,21.505,21.244,21.301,1119996,0
1999-08-10,21.273,21.329,19.76,20.688,3408301,0
1999-08-11,20.837,21.015,20.578,20.892,837031,0
1999-08-12,20.863,21.903,20.863,21.329,1736176,0
1999-08-13,21.533,21.903,21.329,21.792,1449119,0
1999-08-16,21.765,21.792,20.754,21.589,1298792,0
1999-08-17,21.792,22.542,21.562,22.312,1826332,0
1999-08-18,22.081,22.172,20.892,21.217,1688731,0
1999-08-19,21.217,21.329,20.634,20.688,1863641,0
1999-08-20,20.837,21.329,20.578,21.273,1233658,0
1999-08-23,21.412,21.616,21.301,21.589,641200,0
1999-08-24,21.505,22.172,21.096,21.765,1087861,0
1999-08-25,21.792,21.792,20.66,20.688,2048043,0
1999-08-26,20.634,21.385,20.226,20.634,3744538,0
1999-08-27,20.605,20.652,19.734,19.937,2120727,0
1999-08-30,19.706,21.069,19.65,20.837,2189094,0
1999-08-31,20.811,21.217,20.754,20.811,1681827,0
1999-09-01,20.811,20.92,20.578,20.837,2230288,0
1999-09-02,20.634,20.688,19.788,19.827,1067804,0
1999-09-03,20.05,20.754,20.05,20.754,1040627,0
1999-09-07,20.716,21.942,20.716,21.015,2797297,0
1999-09-08,20.863,21.217,19.706,20.374,2024966,0
1999-09-09,20.605,20.754,19.827,20.198,1362415,0
1999-09-10,20.512,20.55,20.022,20.55,1070606,0
1999-09-13,20.55,20.578,20.226,20.289,705687,0
1999-09-14,20.316,20.512,19.706,20.112,607555,0
1999-09-15,20.141,20.429,19.882,20.17,563558,0
1999-09-16,20.17,20.374,19.827,20.17,1380962,0
1999-09-17,20.401,20.892,20.05,20.863,2054083,0
1999-09-20,20.845,20.863,19.827,19.937,414526,0
1999-09-21,19.937,19.937,18.777,18.777,1320143,0
1999-09-22,18.834,20.05,18.723,19.909,1668673,0
1999-09-23,19.854,19.937,18.316,18.545,1945381,0
1999-09-24,18.37,19.213,18.26,18.519,895049,0
1999-09-27,18.602,19.186,18.316,18.398,764565,0
1999-09-28,18.37,18.955,17.796,18.631,1365649,0
1999-09-29,18.602,18.723,17.796,18.231,993399,0
1999-09-30,18.341,18.37,17.044,17.971,3022459,0
1999-10-01,17.563,17.852,17.417,17.692,1495054,0
1999-10-04,17.674,17.73,17.332,17.647,1235598,0
1999-10-05,17.621,18.38,17.508,17.674,2381689,0
1999-10-06,17.852,18.436,17.647,17.999,2486508,0
1999-10-07,17.971,17.999,17.072,17.621,4346483,0
1999-10-08,17.647,17.647,17.157,17.592,4470281,0
1999-10-11,17.621,18.37,17.592,18.316,1560834,0
1999-10-12,18.195,18.316,17.157,17.332,2349987,0
1999-10-13,16.924,17.674,16.924,17.128,2495782,0
1999-10-14,17.266,17.621,16.691,17.238,1710730,0
1999-10-15,16.582,16.98,16.228,16.691,2025614,0
1999-10-18,16.691,16.749,15.94,16.691,2867174,0
1999-10-19,17.157,17.266,16.255,16.776,2107785,0
1999-10-20,16.635,17.183,16.635,17.128,1169818,0
1999-10-21,16.663,17.417,16.663,17.417,1712236,0
1999-10-22,17.621,18.195,17.592,18.195,3087376,0
1999-10-25,17.971,18.927,17.935,18.862,3346833,0
1999-10-26,18.9,18.955,17.906,17.999,3271779,0
1999-10-27,17.98,18.659,17.852,18.602,2439923,0
1999-10-28,19.363,19.706,18.491,19.213,9485786,0
1999-10-29,19.584,20.892,19.584,20.892,7199208,0
1999-11-01,20.688,20.754,19.909,19.993,2398515,0
1999-11-02,21.217,21.217,20.401,20.811,5219534,0
1999-11-03,20.754,20.92,20.112,20.401,2000164,0
1999-11-04,20.226,20.688,20.17,20.289,1889955,0
1999-11-05,20.578,20.892,20.512,20.782,852560,0
1999-11-08,20.782,21.124,20.782,20.892,1939560,0
1999-11-09,20.92,20.92,20.458,20.863,881029,0
1999-11-10,20.863,20.92,20.17,20.92,2420079,0
1999-11-11,20.948,20.976,20.226,20.484,1551345,0
1999-11-12,20.458,21.792,20.458,21.765,3267681,0
1999-11-15,21.765,21.792,20.976,20.976,1449762,0
1999-11-17,21.217,21.329,20.811,20.811,1216402,0
1999-11-18,21.096,21.115,20.141,20.289,1778664,0
1999-11-19,20.578,20.605,19.475,19.679,1418923,0
1999-11-22,19.475,19.556,18.777,19.009,2256382,0
1999-11-23,18.927,18.955,18.316,18.602,1983988,0
1999-11-24,18.464,20.198,18.316,20.112,1843583,0
1999-11-26,19.937,20.05,19.53,20.022,744939,0
1999-11-29,19.937,19.993,19.242,19.298,921791,0
1999-11-30,19.475,19.475,18.436,18.545,2195995,0
1999-12-01,18.519,18.723,18.519,18.602,1972342,0
1999-12-02,18.631,19.584,18.602,19.503,3235113,0
1999-12-03,19.65,20.811,19.446,19.53,3531234,0
1999-12-06,19.937,20.578,19.584,19.65,1845525,0
1999-12-07,20.112,22.052,20.05,21.643,6983537,0
1999-12-08,21.476,21.562,20.688,20.948,3630876,0
1999-12-09,21.356,22.312,21.329,21.533,2624109,0
1999-12-10,21.765,23.182,21.737,22.691,3129863,0
1999-12-13,22.746,23.415,22.746,23.182,3585798,0
1999-12-14,23.267,23.936,22.664,23.535,6155129,0
1999-12-15,23.471,23.518,22.2,23.21,4069343,0
1999-12-16,23.182,25.733,22.637,25.065,3870919,0
1999-12-17,25.419,26.372,24.833,25.883,5107814,0
1999-12-20,25.733,26.254,25.614,25.937,1756021,0
1999-12-21,26.078,26.14,24.629,24.833,3477962,0
1999-12-22,24.861,24.954,22.979,23.731,4380777,0
1999-12-23,24.111,24.806,23.182,24.75,4200472,0
1999-12-27,24.806,25.039,23.591,24.983,1536033,0
1999-12-28,24.686,25.215,24.519,25.215,1113527,0
1999-12-29,24.954,25.093,24.167,25.039,900873,0
1999-12-30,25.039,25.965,24.778,24.926,793249,0
1999-12-31,25.149,26.196,24.167,25.614,1065865,0
2000-01-03,25.093,25.269,22.95,25.215,1873995,0
2000-01-04,25.011,25.502,23.072,23.182,1478447,0
2000-01-05,22.896,23.182,21.737,22.312,2269109,0
2000-01-06,22.052,23.591,21.68,23.238,3213763,0
2000-01-07,23.156,23.647,22.832,23.128,1336963,0
2000-01-10,23.879,26.948,23.879,25.854,6789210,0
2000-01-11,25.149,25.149,23.647,24.14,2791256,0
2000-01-12,23.758,24.424,22.542,22.832,4442243,0
2000-01-13,23.238,25.149,23.128,25.039,3347049,0
2000-01-14,25.419,25.556,23.471,23.499,2123743,0
2000-01-18,23.499,24.463,23.442,24.14,1361336,0
2000-01-19,24.167,24.315,23.442,24.14,954791,0
2000-01-20,24.222,25.965,24.055,24.833,3333462,0
2000-01-21,25.039,25.854,24.286,25.65,2083199,0
2000-01-24,25.909,26.486,23.072,23.415,2904917,0
2000-01-25,23.591,25.614,23.36,25.011,3078750,0
2000-01-26,24.954,25.79,23.823,23.879,1061764,0
2000-01-27,23.907,24.806,23.758,24.603,1173269,0
2000-01-28,24.463,24.629,23.442,23.851,1778881,0
2000-01-31,23.851,24.055,21.439,23.007,4844046,0
2000-02-01,23.007,23.267,22.868,23.156,2333597,0
2000-02-02,23.442,25.556,23.267,24.063,4399324,0
2000-02-03,24.575,25.556,23.907,25.371,4548570,0
2000-02-04,25.614,26.662,25.614,26.05,3017930,0
2000-02-07,26.14,26.429,25.269,26.281,1500230,0
2000-02-08,26.486,26.688,25.39,25.585,2188663,0
2000-02-09,25.585,26.14,24.686,24.75,1641928,0
2000-02-10,24.983,25.39,24.806,25.296,1036532,0
2000-02-11,25.39,25.446,23.647,23.731,1598793,0
2000-02-14,24.111,24.167,22.608,23.156,2109941,0
2000-02-15,23.007,23.758,22.719,23.182,3559703,0
2000-02-16,23.156,23.415,21.792,22.515,1636322,0
2000-02-17,22.832,23.238,21.737,22.312,2615266,0
2000-02-18,22.432,22.489,20.401,20.948,2877742,0
2000-02-22,21.152,21.385,19.882,21.015,3342304,0
2000-02-23,21.356,22.896,21.329,22.256,2960561,0
2000-02-24,22.515,22.719,20.634,21.819,4945195,0
2000-02-25,22.832,22.832,21.616,22.145,3140112,0
2000-02-28,21.792,21.847,19.76,20.05,1841752,0
2000-02-29,20.634,21.329,19.993,20.811,3847091,0
2000-03-02,20.289,20.289,19.363,19.584,3997633,0
2000-03-03,19.76,20.578,19.363,20.345,3864666,0
2000-03-06,20.512,21.041,19.584,20.05,3426417,0
2000-03-07,19.993,20.289,17.73,18.195,3975092,0
2000-03-08,18.602,20.345,18.316,19.993,3610713,0
2000-03-09,19.993,20.458,19.363,20.289,3415310,0
2000-03-10,20.112,22.489,20.112,21.505,4165533,0
2000-03-13,21.096,21.096,19.475,19.65,3176669,0
2000-03-14,19.827,20.05,18.37,18.545,2137007,0
2000-03-15,18.659,19.475,18.195,18.777,4677976,0
2000-03-16,18.602,21.792,18.545,21.041,3374440,0
2000-03-17,20.345,21.329,20.05,20.112,1809617,0
2000-03-20,19.993,20.401,18.723,18.834,1947970,0
2000-03-21,18.9,19.76,18.491,19.53,1818567,0
2000-03-22,19.475,21.217,19.417,20.976,4503496,0
2000-03-23,20.512,21.68,20.345,21.152,1930715,0
2000-03-24,21.505,21.792,21.152,21.439,2181329,0
2000-03-27,21.439,22.023,21.217,21.505,1570971,0
2000-03-28,21.562,21.737,20.92,21.385,1309897,0
2000-03-29,21.505,21.505,19.937,20.458,1378484,0
2000-03-30,19.937,21.439,19.363,19.706,1701671,0
2000-03-31,19.688,21.273,19.475,20.92,3762544,0
2000-04-03,20.938,21.329,19.76,20.345,1772626,0
2000-04-04,20.345,20.976,18.436,19.186,2908368,0
2000-04-05,19.242,19.882,18.777,18.9,1098429,0
2000-04-06,19.53,20.634,19.122,20.458,1804653,0
2000-04-07,20.17,20.863,20.05,20.634,1414069,0
2000-04-10,20.605,21.439,20.512,21.273,2912788,0
2000-04-11,20.754,20.976,18.9,20.226,4093389,0
2000-04-12,20.254,20.578,19.242,19.363,1311838,0
2000-04-13,19.53,19.584,17.266,17.674,3450464,0
2000-04-14,17.442,17.508,15.82,15.996,3247302,0
2000-04-17,15.764,17.388,15.653,17.388,4303027,0
2000-04-18,17.044,17.73,16.34,16.98,2544741,0
2000-04-19,17.157,17.388,16.34,16.582,2924329,0
2000-04-20,16.691,16.98,16.284,16.802,2562856,0
2000-04-24,16.691,16.924,16.228,16.749,3214519,0
2000-04-25,17.388,18.316,17.212,18.316,3270376,0
2000-04-26,18.138,19.706,18.138,18.9,4620066,0
2000-04-27,19.009,20.92,18.436,20.92,5691428,0
2000-04-28,20.754,22.256,20.688,21.329,5406091,0
2000-05-01,21.329,21.439,21.041,21.217,2363791,0
2000-05-02,21.217,21.439,20.634,20.976,3382636,0
2000-05-03,21.096,21.096,19.242,20.226,3614590,0
2000-05-04,20.226,20.863,19.937,20.688,2551427,0
2000-05-05,20.512,21.439,20.476,21.385,3532744,0
2000-05-08,20.863,21.431,19.937,20.401,1260725,0
2000-05-09,20.578,21.041,19.65,20.112,1860190,0
2000-05-10,20.17,21.329,20.05,20.401,3289573,0
2000-05-11,20.863,20.92,19.827,20.754,1294367,0
2000-05-12,20.976,21.439,20.289,21.329,2584857,0
2000-05-15,21.152,21.385,20.578,21.273,1520288,0
2000-05-16,21.329,21.616,20.754,21.273,2943631,0
2000-05-17,20.634,20.688,19.706,19.937,1994341,0
2000-05-18,20.17,20.289,18.777,18.9,1945490,0
2000-05-19,18.316,20.226,18.195,19.066,4228726,0
2000-05-22,19.009,19.122,17.852,18.659,1981939,0
2000-05-23,18.602,18.602,17.442,17.442,2785973,0
2000-05-24,17.417,18.37,17.266,18.26,2347832,0
2000-05-25,18.138,18.491,17.266,17.563,3005850,0
2000-05-26,17.674,17.73,16.749,16.924,2764514,0
2000-05-30,17.266,17.674,17.212,17.563,5354544,0
2000-05-31,17.508,17.971,17.388,17.563,3009411,0
2000-06-01,18.138,18.659,18.084,18.436,3099348,0
2000-06-02,19.27,19.53,19.066,19.53,2186182,0
2000-06-05,19.122,19.584,18.659,18.955,1059609,0
2000-06-06,19.009,19.298,18.084,18.491,1164533,0
2000-06-07,18.545,18.777,18.195,18.602,1910874,0
2000-06-08,18.545,18.659,17.971,18.138,2683418,0
2000-06-09,18.545,18.777,18.027,18.26,2238158,0
2000-06-12,18.37,18.417,16.924,16.98,2355380,0
2000-06-13,17.128,18.027,17.1,17.674,2522528,0
2000-06-14,18.9,19.76,18.491,19.706,16374748,0
2000-06-15,21.217,21.847,20.863,21.096,16824103,0
2000-06-16,22.081,22.081,20.976,21.152,5012271,0
2000-06-19,21.096,21.792,20.401,21.385,3250320,0
2000-06-20,21.439,22.023,21.217,21.737,3674979,0
2000-06-21,21.616,21.903,20.92,21.68,4037315,0
2000-06-22,21.792,21.847,20.811,21.329,3690835,0
2000-06-23,21.737,21.903,21.439,21.616,4442675,0
2000-06-26,21.819,21.847,21.217,21.385,3501041,0
2000-06-27,21.385,21.385,20.634,20.863,3292051,0
2000-06-28,20.316,20.863,19.706,20.634,3765781,0
2000-06-29,20.374,20.512,19.706,20.226,2008142,0
2000-06-30,20.289,20.735,19.882,20.05,3441730,0
2000-07-03,20.05,20.754,19.993,20.512,1240018,0
2000-07-05,20.374,20.458,19.363,19.65,2443159,0
2000-07-06,19.882,20.811,19.584,20.688,2378564,0
2000-07-07,20.688,21.096,20.289,20.512,1395628,0
2000-07-10,20.578,20.634,19.827,19.882,3016314,0
2000-07-11,19.76,19.827,18.602,19.186,7793606,0
2000-07-12,19.242,19.827,18.545,19.584,6820914,0
2000-07-13,19.65,19.993,19.066,19.298,2142725,0
2000-07-14,19.242,21.792,19.066,21.273,4747097,0
2000-07-17,21.041,21.096,20.226,20.289,3280837,0
2000-07-18,20.289,20.512,19.706,19.937,2449846,0
2000-07-19,19.882,20.401,19.242,19.417,1519532,0
2000-07-20,19.53,20.401,19.475,19.76,2889713,0
2000-07-21,19.556,19.706,19.122,19.298,2796108,0
2000-07-24,19.584,19.706,19.122,19.242,2842157,0
2000-07-25,19.65,20.976,19.242,20.345,4713129,0
2000-07-26,20.401,21.217,19.363,19.993,5956815,0
2000-07-27,19.937,20.112,18.723,19.242,7791557,0
2000-07-28,19.242,19.417,18.9,19.009,4797566,0
2000-07-31,19.475,19.827,18.834,19.53,2212385,0
2000-08-01,19.298,19.706,19.298,19.53,1503143,0
2000-08-02,19.679,20.05,19.475,19.76,1846172,0
2000-08-03,19.363,20.458,19.009,20.458,2134635,0
2000-08-04,20.578,20.578,19.76,20.17,2242150,0
2000-08-07,20.17,20.578,19.937,20.578,4200364,0
2000-08-08,20.345,20.863,19.937,20.811,1695524,0
2000-08-09,21.273,21.616,21.096,21.562,5015939,0
2000-08-10,21.505,22.432,21.329,21.792,2971668,0
2000-08-11,21.847,22.367,21.792,22.145,2962827,0
2000-08-14,22.312,22.832,22.145,22.832,2203005,0
2000-08-15,22.95,23.072,22.367,23.072,2059151,0
2000-08-16,22.95,23.007,22.256,22.608,3512363,0
2000-08-17,22.367,23.36,22.367,23.238,1740386,0
2000-08-18,23.21,23.295,22.719,23.128,1344404,0
2000-08-21,23.182,23.415,22.367,22.775,1742648,0
2000-08-22,22.95,23.007,22.256,22.386,1830214,0
2000-08-23,22.367,23.182,22.023,23.007,1876579,0
2000-08-24,22.95,23.238,22.489,23.128,2139919,0
2000-08-25,23.072,23.535,22.312,22.312,2181871,0
2000-08-28,22.312,22.896,22.145,22.312,1810907,0
2000-08-29,22.2,22.664,21.562,22.664,2260052,0
2000-08-30,22.312,22.832,21.969,22.719,2298334,0
2000-08-31,22.803,23.647,22.256,22.312,1939344,0
2000-09-01,22.7,24.055,22.664,23.591,1531397,0
2000-09-05,23.563,23.591,22.664,23.072,1137896,0
2000-09-06,22.95,23.182,20.92,21.439,4036451,0
2000-09-07,21.68,21.737,20.112,20.976,2842694,0
2000-09-08,21.041,21.385,20.345,20.634,1848545,0
2000-09-11,20.688,20.754,19.937,20.289,1940313,0
2000-09-12,20.512,21.096,19.827,20.345,2160517,0
2000-09-13,20.022,21.329,19.993,20.811,1703071,0
2000-09-14,20.837,21.439,20.512,20.688,2035965,0
2000-09-15,20.512,22.489,20.458,21.737,5653365,0
2000-09-18,21.792,21.792,20.401,21.041,3040466,0
2000-09-19,21.152,21.329,20.112,20.688,1347856,0
2000-09-20,20.289,20.976,19.882,20.863,2427091,0
2000-09-21,20.811,21.096,20.289,20.754,1951312,0
2000-09-22,20.345,20.811,19.993,20.811,2307282,0
2000-09-25,20.716,20.716,19.584,20.345,3940153,0
2000-09-26,20.345,20.688,20.05,20.112,2605886,0
2000-09-27,20.112,20.578,19.993,20.458,1587365,0
2000-09-28,20.458,22.608,20.458,22.59,2092796,0
2000-09-29,22.367,22.367,20.05,20.345,3685874,0
2000-10-02,20.374,20.401,19.298,19.417,4149035,0
2000-10-03,19.882,20.634,19.76,20.112,3220018,0
2000-10-04,20.05,20.754,19.993,20.401,1507024,0
2000-10-05,20.112,20.458,19.937,20.112,1930393,0
2000-10-06,20.112,20.112,17.971,18.26,2162674,0
2000-10-09,18.084,19.122,17.805,18.436,1162267,0
2000-10-10,18.26,18.659,17.508,17.563,1868710,0
2000-10-11,17.388,18.316,17.332,17.73,2991294,0
2000-10-12,17.508,17.674,16.228,17.212,1951528,0
2000-10-13,17.852,18.084,16.691,17.971,2671235,0
2000-10-16,17.796,17.796,16.404,16.802,3125660,0
2000-10-17,16.998,17.044,15.356,16.172,3801479,0
2000-10-18,15.996,16.905,15.764,16.34,2798913,0
2000-10-19,16.98,17.044,15.94,16.34,6330148,0
2000-10-20,16.117,17.674,15.82,16.691,8595159,0
2000-10-23,16.795,17.508,15.478,17.266,1652929,0
2000-10-24,17.73,17.73,16.635,16.691,1625752,0
2000-10-25,16.749,16.924,15.71,15.764,4172973,0
2000-10-26,16.117,17.971,15.356,17.906,7880094,0
2000-10-27,17.442,17.971,16.459,17.852,4454103,0
2000-10-30,17.852,18.491,17.388,17.73,4089723,0
2000-10-31,17.73,18.834,17.73,18.777,2389348,0
2000-11-01,18.316,19.53,18.26,19.53,3872864,0
2000-11-02,19.53,20.226,19.363,19.53,3506973,0
2000-11-03,18.834,19.242,18.545,18.834,2379103,0
2000-11-06,19.009,19.122,18.602,18.777,1516406,0
2000-11-07,18.955,19.76,18.602,19.475,2826627,0
2000-11-08,19.298,19.827,18.834,19.417,2560809,0
2000-11-09,18.9,19.009,18.084,18.659,5997578,0
2000-11-10,18.659,18.9,17.73,18.138,4554499,0
2000-11-13,18.084,18.9,18.084,18.491,2443915,0
2000-11-14,18.545,18.9,18.26,18.834,1300625,0
2000-11-15,18.195,19.066,18.138,18.602,1647320,0
2000-11-16,18.696,18.777,17.674,17.73,1445558,0
2000-11-17,17.388,18.26,17.388,17.73,1766482,0
2000-11-20,17.721,17.73,16.635,16.691,2347182,0
2000-11-21,17.266,17.332,15.996,16.284,2531800,0
2000-11-22,15.968,16.802,15.94,15.996,3069585,0
2000-11-24,15.996,16.749,15.996,16.691,1959402,0
2000-11-27,17.332,17.563,16.635,17.044,1149110,0
2000-11-28,16.635,17.332,16.228,16.255,1341279,0
2000-11-29,16.516,16.749,15.82,16.691,974848,0
2000-11-30,16.145,16.516,15.533,15.587,2660342,0
2000-12-01,16.172,16.582,15.533,15.653,2685575,0
2000-12-04,15.356,16.117,15.014,15.764,3225191,0
2000-12-05,16.228,17.157,15.877,16.802,5559003,0
2000-12-06,16.84,17.044,15.302,15.653,5291029,0
2000-12-07,15.996,17.852,15.94,17.157,9171441,0
2000-12-08,17.266,17.508,16.691,17.388,2928750,0
2000-12-11,17.157,19.122,16.802,19.066,3737094,0
2000-12-12,18.723,18.834,17.73,18.027,1977735,0
2000-12-13,18.084,19.186,17.971,18.084,2256169,0
2000-12-14,18.26,18.777,17.852,17.906,1600517,0
2000-12-15,17.508,18.316,16.644,17.266,4745264,0
2000-12-18,17.284,17.621,16.582,17.212,2885290,0
2000-12-19,17.434,17.73,16.582,16.691,2174862,0
2000-12-20,16.516,17.1,15.94,16.053,2014398,0
2000-12-21,16.459,17.508,16.459,17.044,1619283,0
2000-12-22,17.212,18.545,17.212,17.906,2492763,0
2000-12-26,17.563,18.027,17.508,17.796,920496,0
2000-12-27,17.852,18.195,17.508,17.852,876394,0
2000-12-28,17.852,18.316,17.796,17.906,1740815,0
2000-12-29,17.852,18.723,17.852,18.027,2594345,0
2001-01-02,18.084,18.723,16.404,16.691,2263180,0
2001-01-03,16.802,19.242,16.691,18.545,4154535,0
2001-01-04,17.796,19.827,17.621,18.545,2579035,0
2001-01-05,18.316,19.009,18.027,18.602,1896210,0
2001-01-08,18.602,19.706,17.563,18.564,3047801,0
2001-01-09,18.602,18.723,18.138,18.316,2461381,0
2001-01-10,18.316,18.602,17.563,18.545,2126441,0
2001-01-11,18.545,19.53,17.971,19.186,4232285,0
2001-01-12,19.53,20.17,19.242,19.827,2632305,0
2001-01-16,19.76,20.05,19.122,19.882,2188554,0
2001-01-17,19.937,20.401,18.388,18.491,3178284,0
2001-01-18,18.9,19.298,18.602,19.122,1607959,0
2001-01-19,18.696,19.186,18.084,18.834,1503576,0
2001-01-22,18.834,18.834,18.084,18.602,1000837,0
2001-01-23,18.602,19.417,18.436,19.298,1991320,0
2001-01-24,19.242,19.417,18.138,18.777,2216484,0
2001-01-25,18.777,19.186,18.195,18.26,932576,0
2001-01-26,18.316,18.491,17.442,17.621,1896749,0
2001-01-29,17.508,18.37,17.1,18.036,2518967,0
2001-01-30,18.084,18.955,17.971,18.138,2909340,0
2001-01-31,17.796,18.777,17.332,18.491,3507188,0
2001-02-01,19.242,19.76,18.491,19.009,6676195,0
2001-02-02,19.009,19.584,18.545,19.122,3704205,0
2001-02-05,19.186,19.993,19.066,19.76,2437659,0
2001-02-06,19.827,20.688,19.65,20.634,2908368,0
2001-02-07,20.578,21.217,19.882,20.976,1859113,0
2001-02-08,20.911,21.273,20.05,20.401,2994530,0
2001-02-09,20.112,20.811,19.706,20.401,1881002,0
2001-02-12,20.512,20.976,20.289,20.578,2200525,0
2001-02-13,20.688,21.273,20.226,20.289,1940527,0
2001-02-14,20.401,20.688,20.17,20.634,2117599,0
2001-02-15,20.578,20.863,20.289,20.458,1437792,0
2001-02-16,19.937,20.458,19.937,19.993,3266171,0
2001-02-20,20.112,20.578,20.05,20.226,2216594,0
2001-02-21,20.226,20.754,19.706,20.112,2998734,0
2001-02-22,20.289,20.634,20.17,20.512,2222527,0
2001-02-23,20.614,20.811,19.298,20.688,4322761,0
2001-02-26,20.634,21.792,20.512,21.385,2602221,0
2001-02-27,21.152,22.023,21.096,21.385,2949237,0
2001-02-28,21.505,21.969,20.976,21.847,2953767,0
2001-03-01,21.718,21.903,21.096,21.616,3417899,0
2001-03-02,21.385,22.023,21.217,21.385,1391209,0
2001-03-05,21.737,22.256,21.562,22.145,1711051,0
2001-03-06,22.145,22.542,22.023,22.367,1400912,0
2001-03-07,22.312,23.128,22.2,22.664,2888850,0
2001-03-08,22.664,23.072,22.256,22.432,1909256,0
2001-03-09,22.403,22.489,21.329,21.68,1365755,0
2001-03-12,21.589,21.68,20.634,20.634,2196967,0
2001-03-13,21.217,21.505,20.688,21.439,3330444,0
2001-03-14,21.273,21.505,20.754,21.096,2071875,0
2001-03-15,21.217,21.385,20.811,20.92,1088078,0
2001-03-16,20.634,21.68,20.634,21.505,2888741,0
2001-03-19,21.562,22.432,21.505,22.367,3197263,0
2001-03-20,21.903,22.775,20.976,21.041,2094735,0
2001-03-21,21.329,21.903,20.811,21.737,1815006,0
2001-03-22,21.68,21.903,20.458,21.439,5092825,0
2001-03-23,21.737,21.847,20.289,20.863,1984202,0
2001-03-26,20.948,21.329,20.401,20.512,2790720,0
2001-03-27,20.634,21.792,20.401,21.737,2870301,0
2001-03-28,20.892,21.562,20.754,21.273,2115117,0
2001-03-29,20.754,21.68,20.458,21.329,1174885,0
2001-03-30,21.385,22.312,21.375,22.2,2060012,0
2001-04-02,21.847,22.608,21.273,21.737,2772062,0
2001-04-03,21.329,21.792,20.345,20.401,2234387,0
2001-04-04,20.316,21.439,19.937,21.329,4273263,0
2001-04-05,21.152,21.68,20.112,21.439,3312969,0
2001-04-06,20.688,20.754,19.827,19.827,2635754,0
2001-04-09,19.845,20.586,19.845,20.439,1566120,0
2001-04-10,20.578,20.735,19.845,19.891,3571996,0
2001-04-11,20.131,20.27,18.696,20.122,4986819,0
2001-04-12,19.715,20.449,19.427,20.355,2602651,0
2001-04-16,20.122,20.28,19.752,19.899,1816194,0
2001-04-17,19.679,20.911,19.437,19.53,3369481,0
2001-04-18,19.807,21.801,19.669,21.412,3514950,0
2001-04-19,21.041,21.699,20.207,21.448,2902007,0
2001-04-20,21.301,21.792,20.772,21.633,2207964,0
2001-04-23,21.562,21.661,21.181,21.209,1297818,0
2001-04-24,21.263,21.792,20.845,20.911,1916591,0
2001-04-25,21.514,22.294,21.495,22.227,1940313,0
2001-04-26,22.118,22.533,21.67,22.312,2558330,0
2001-04-27,22.312,22.386,21.792,22.265,3991591,0
2001-04-30,22.542,23.238,22.256,23.229,5742329,0
2001-05-01,23.128,23.945,22.737,23.897,4772222,0
2001-05-02,23.907,24.575,21.847,23.267,2772493,0
2001-05-03,23.118,23.368,22.348,22.489,2115657,0
2001-05-04,22.303,24.167,22.108,24.082,3566391,0
2001-05-07,23.879,24.007,23.156,23.739,1368346,0
2001-05-08,23.694,24.102,23.267,24.007,1535277,0
2001-05-09,23.879,24.167,22.914,23.332,1899982,0
2001-05-10,23.452,24.175,23.182,23.97,2545927,0
2001-05-11,23.98,24.899,23.926,24.519,5408893,0
2001-05-14,24.306,24.482,23.739,24.389,3797164,0
2001-05-15,24.361,25.343,24.361,24.778,4340229,0
2001-05-16,24.723,25.039,24.063,25.001,3356218,0
2001-05-17,24.918,25.334,24.918,25.093,3663335,0
2001-05-18,25.102,25.13,24.575,25.093,2139703,0
2001-05-21,25.12,25.429,24.575,25.324,3369695,0
2001-05-22,24.389,25.269,24.248,25.149,2431512,0
2001-05-23,24.992,25.001,23.721,23.739,2605669,0
2001-05-24,23.86,24.175,22.906,23.897,3368400,0
2001-05-25,23.907,24.185,23.063,23.387,1228479,0
2001-05-29,23.406,23.647,22.832,23.36,1862562,0
2001-05-30,23.128,24.111,22.97,23.007,2155665,0
2001-05-31,23.201,24.38,22.997,23.98,2651606,0
2001-06-01,24.073,24.389,23.647,24.13,1600626,0
2001-06-04,24.38,24.629,23.784,24.149,940985,0
2001-06-05,24.13,25.269,24.111,24.992,3260779,0
2001-06-06,24.945,24.992,23.628,23.758,2876232,0
2001-06-07,23.694,24.519,23.415,23.879,1694444,0
2001-06-08,23.945,23.945,22.886,22.96,2004801,0
2001-06-11,22.96,23.926,22.906,23.322,1694984,0
2001-06-12,23.182,23.97,23.175,23.665,2251425,0
2001-06-13,23.554,24.277,23.461,23.572,1837543,0
2001-06-14,23.508,23.508,22.719,22.803,1631037,0
2001-06-15,22.813,23.879,22.348,23.572,2102824,0
2001-06-18,23.647,23.879,22.86,23.053,2034778,0
2001-06-19,23.665,24.157,23.351,23.638,2080609,0
2001-06-20,23.647,25.046,23.322,24.983,2946972,0
2001-06-21,24.51,25.705,24.443,25.585,3300679,0
2001-06-22,25.65,25.66,24.815,24.918,2409512,0
2001-06-25,25.225,25.41,24.964,25.186,1784813,0
2001-06-26,25.093,25.594,24.974,25.149,1538296,0
2001-06-27,25.13,25.13,24.055,24.992,1800343,0
2001-06-28,25.039,25.992,24.964,25.873,2849382,0
2001-06-29,25.816,26.149,25.186,25.965,2696143,0
2001-07-02,25.937,26.068,25.234,25.502,1810584,0
2001-07-03,25.51,25.51,24.935,25.039,736852,0
2001-07-05,25.029,25.64,24.842,25.362,2329820,0
2001-07-06,25.046,25.102,24.239,24.593,1254470,0
2001-07-09,24.583,25.269,24.342,24.983,924920,0
2001-07-10,25.046,25.215,23.945,23.98,1392717,0
2001-07-11,23.936,24.575,23.647,24.325,1810584,0
2001-07-12,24.424,25.12,24.213,24.852,2045456,0
2001-07-13,24.815,24.815,23.368,23.424,3152942,0
2001-07-16,23.276,25.215,22.719,24.593,6090748,0
2001-07-17,24.75,25.52,24.51,25.074,4726609,0
2001-07-18,25.12,25.548,24.389,25.492,4320390,0
2001-07-19,25.965,26.273,24.935,25.001,2766023,0
2001-07-20,24.983,25.269,24.899,24.992,2188771,0
2001-07-23,25.056,25.084,23.926,24.306,1215324,0
2001-07-24,24.111,25.084,23.368,24.248,1911737,0
2001-07-25,24.491,25.029,23.415,24.992,2999812,0
2001-07-26,24.815,26.03,24.565,25.946,2839566,0
2001-07-27,25.687,26.149,24.926,25.983,3382095,0
2001-07-30,26.011,26.04,25.465,25.854,1168308,0
2001-07-31,25.733,26.011,25.594,25.974,1984095,0
2001-08-01,26.011,26.372,25.724,26.002,3491442,0
2001-08-02,26.235,26.244,25.474,25.538,2369721,0
2001-08-03,25.705,25.733,24.806,25.039,1107812,0
2001-08-06,24.954,25.41,24.667,25.039,1027795,0
2001-08-07,24.983,25.529,24.945,25.234,1225677,0
2001-08-08,25.149,25.845,24.575,25.039,2112315,0
2001-08-09,24.852,25.111,23.954,24.434,2502145,0
2001-08-10,24.306,24.575,23.767,24.14,1341279,0
2001-08-13,24.185,24.277,23.182,23.657,5739201,0
2001-08-14,23.704,24.248,23.508,23.599,2696360,0
2001-08-15,23.563,23.599,22.497,22.7,3998601,0
2001-08-16,22.533,23.351,22.413,23.082,1701885,0
2001-08-17,22.822,23.007,22.023,22.023,1375570,0
2001-08-20,22.294,22.766,22.227,22.719,2359262,0
2001-08-21,22.85,22.877,21.765,21.95,3054917,0
2001-08-22,22.013,22.108,20.82,20.863,3566822,0
2001-08-23,20.986,21.514,20.307,20.383,2524144,0
2001-08-24,20.688,21.476,20.493,21.476,3014155,0
2001-08-27,21.347,22.357,20.948,22.089,2403260,0
2001-08-28,22.118,22.294,21.718,21.913,2242150,0
2001-08-29,21.838,22.32,21.142,21.2,2512173,0
2001-08-30,21.152,21.81,20.493,20.56,1870111,0
2001-08-31,20.772,22.256,20.521,21.476,1709543,0
2001-09-04,21.598,22.628,21.394,21.394,1838084,0
2001-09-05,21.402,22.256,21.281,21.616,2420079,0
2001-09-06,21.514,22.256,21.281,21.291,2659156,0
2001-09-07,21.329,21.977,20.902,21.366,1781795,0
2001-09-10,21.375,22.099,21.031,21.394,2347832,0
2001-09-17,19.009,19.242,16.934,17.109,8133725,0
2001-09-18,17.313,17.935,15.255,15.347,12661804,0
2001-09-19,15.302,17.99,15.302,17.852,13739531,0
2001-09-20,17.777,17.87,16.535,16.729,5448903,0
2001-09-21,16.181,17.787,16.07,17.157,6770988,0
2001-09-24,17.248,18.166,17.109,17.46,3837816,0
2001-09-25,17.332,17.425,16.385,16.729,4011111,0
2001-09-26,16.683,17.016,15.877,15.913,3183998,0
2001-09-27,15.949,16.739,15.877,16.516,2366270,0
2001-09-28,16.506,17.46,16.506,16.673,3399564,0
2001-10-01,16.654,17.553,16.181,17.303,2336509,0
2001-10-02,17.063,17.832,16.34,16.849,2682019,0
2001-10-03,16.644,18.759,16.274,18.436,3665062,0
2001-10-04,18.696,20.022,18.545,18.731,4475134,0
2001-10-05,18.631,19.009,17.621,18.324,1334487,0
2001-10-08,17.935,18.612,17.342,17.63,1216080,0
2001-10-09,17.621,17.758,17.091,17.238,956083,0
2001-10-10,17.397,18.341,17.173,18.156,1721079,0
2001-10-11,18.27,20.003,18.27,19.52,3665276,0
2001-10-12,19.242,19.242,17.508,18.964,2291001,0
2001-10-15,18.946,19.066,18.545,18.759,1469821,0
2001-10-16,18.844,19.149,18.741,19.113,1801203,0
2001-10-17,19.168,19.706,17.702,17.787,3634004,0
2001-10-18,17.805,17.942,16.554,16.887,4030844,0
2001-10-19,16.691,17.621,16.45,17.342,3305422,0
2001-10-22,17.294,18.398,16.97,18.25,2342654,0
2001-10-23,17.87,18.398,17.621,18.046,3028606,0
2001-10-24,17.621,18.296,16.535,17.294,5295990,0
2001-10-25,16.961,17.748,16.598,17.74,3709490,0
2001-10-26,17.621,17.952,17.469,17.712,2697007,0
2001-10-29,17.573,17.638,16.701,16.802,2755455,0
2001-10-30,16.785,17.016,16.554,16.758,3668727,0
2001-10-31,16.97,17.303,16.767,17.1,2168712,0
2001-11-01,17.332,17.99,17.016,17.852,2026152,0
2001-11-02,17.758,17.942,17.342,17.787,1621439,0
2001-11-05,18.351,18.631,18.084,18.408,1834956,0
2001-11-06,18.36,19.446,17.99,19.298,3038528,0
2001-11-07,19.475,19.565,18.583,18.768,2206348,0
2001-11-08,18.964,19.335,18.417,19.009,4040980,0
2001-11-09,18.964,18.964,18.278,18.545,2092366,0
2001-11-12,18.296,18.519,17.109,18.341,1478662,0
2001-11-13,18.649,18.834,18.316,18.714,2563074,0
2001-11-14,18.797,19.019,18.499,18.797,3543527,0
2001-11-15,18.677,19.223,18.36,18.731,5815871,0
2001-11-16,18.871,19.66,18.602,19.371,3781094,0
2001-11-19,19.565,20.643,19.503,20.458,4318984,0
2001-11-20,20.345,20.345,19.52,19.946,2436040,0
2001-11-21,19.752,20.032,19.317,19.993,2861568,0
2001-11-23,20.003,20.094,19.724,20.094,452054,0
2001-11-26,20.141,21.005,19.937,21.005,3314591,0
2001-11-27,20.929,21.301,20.264,20.854,2958728,0
2001-11-28,20.688,20.902,19.984,20.28,1862239,0
2001-11-29,20.217,20.679,20.032,20.679,2883455,0
2001-11-30,20.605,21.281,20.586,20.873,1760873,0
2001-12-03,20.82,21.096,20.217,20.521,1162378,0
2001-12-04,20.458,22.181,20.401,22.071,3219370,0
2001-12-05,22.265,23.739,22.118,23.704,6549810,0
2001-12-06,23.721,24.045,22.95,23.313,4546522,0
2001-12-07,23.276,23.694,22.746,22.914,3568438,0
2001-12-10,22.95,23.276,21.96,22.209,2757072,0
2001-12-11,23.276,24.342,22.785,23.229,11648892,0
2001-12-12,23.146,23.48,22.218,22.756,5079237,0
2001-12-13,22.647,22.756,22.023,22.099,1981939,0
2001-12-14,22.071,22.988,22.005,22.089,1800987,0
2001-12-17,23.823,23.832,21.969,23.201,20652970,0
2001-12-18,23.128,25.019,23.072,24.908,11555503,0
2001-12-19,24.852,25.12,24.296,24.704,7205678,0
2001-12-20,24.416,24.732,24.063,24.342,4677976,0
2001-12-21,24.361,24.482,23.98,24.258,3486485,0
2001-12-24,24.482,24.824,24.248,24.638,475884,0
2001-12-26,24.704,25.102,24.296,24.899,2036936,0
2001-12-27,24.908,25.362,24.742,25.196,1635243,0
2001-12-28,25.215,25.816,25.139,25.177,2883349,0
2001-12-31,25.13,25.502,24.899,25.324,2251315,0
2002-01-02,25.12,25.825,24.38,25.799,3234359,0
2002-01-03,25.78,25.78,24.852,25.438,2658399,0
2002-01-04,25.269,25.306,24.796,25.039,3692558,0
2002-01-07,25.13,25.825,24.992,25.111,2468500,0
2002-01-08,25.269,25.761,24.945,25.253,3030116,0
2002-01-09,25.343,25.502,24.229,24.833,2150272,0
2002-01-10,24.714,24.723,23.832,24.528,2977275,0
2002-01-11,24.583,24.806,23.87,24.203,3254524,0
2002-01-14,24.157,24.203,23.739,23.879,3983612,0
2002-01-15,23.97,25.039,23.97,24.519,2142402,0
2002-01-16,24.491,24.519,24.13,24.194,1309035,0
2002-01-17,24.157,24.983,24.157,24.619,1538835,0
2002-01-18,24.371,24.389,23.879,24.073,2538163,0
2002-01-22,24.073,24.194,23.609,24.121,2911602,0
2002-01-23,24.194,24.528,23.563,24.175,3282670,0
2002-01-24,24.296,24.983,24.111,24.575,2619581,0
2002-01-25,24.398,24.575,23.832,23.832,5016259,0
2002-01-28,24.371,25.733,24.325,25.631,6197724,0
2002-01-29,26.381,27.921,26.335,27.078,19077793,0
2002-01-30,26.892,27.078,26.196,26.244,9146207,0
2002-01-31,25.956,26.662,25.78,26.513,8432003,0
2002-02-01,26.381,26.91,25.825,26.734,4684444,0
2002-02-04,26.781,27.013,26.335,26.717,4348640,0
2002-02-05,26.353,26.763,26.04,26.567,4174050,0
2002-02-06,26.743,26.847,25.918,26.149,4756263,0
2002-02-07,26.011,26.772,26.011,26.486,4767157,0
2002-02-08,26.476,27.253,26.381,26.92,5269031,0
2002-02-11,26.91,28.34,26.892,27.784,5767562,0
2002-02-12,27.456,28.877,27.217,28.711,5464432,0
2002-02-13,28.746,29.201,27.912,28.078,4806516,0
2002-02-14,28.07,28.515,27.403,27.821,2448550,0
2002-02-15,27.875,28.097,27.357,28.05,2809374,0
2002-02-19,27.884,28.264,26.873,27.087,4968058,0
2002-02-20,27.124,27.124,26.206,26.79,4000434,0
2002-02-21,26.743,27.096,26.104,26.225,4071499,0
2002-02-22,26.196,26.614,25.4,25.974,2852831,0
2002-02-25,26.068,27.865,25.79,27.865,4166826,0
2002-02-26,27.821,28.274,27.042,27.635,3787562,0
2002-02-27,27.893,28.43,27.124,27.66,2838166,0
2002-02-28,27.495,28.042,27.152,27.412,5379134,0
2002-03-01,27.466,29.006,27.042,28.136,3629474,0
2002-03-04,28.311,29.443,28.024,29.434,4809429,0
2002-03-05,29.21,29.258,28.014,28.302,3009627,0
2002-03-06,28.34,29.813,28.34,28.887,3194566,0
2002-03-07,29.025,29.025,27.329,28.006,2857791,0
2002-03-08,28.849,28.978,27.988,28.554,5485568,0
2002-03-11,28.377,28.897,28.078,28.692,2543126,0
2002-03-12,28.34,28.439,27.608,28.33,3987710,0
2002-03-13,28.226,28.599,27.821,28.395,2651715,0
2002-03-14,28.386,28.868,28.078,28.764,1981830,0
2002-03-15,29.072,30.018,28.711,29.925,4849327,0
2002-03-18,30.045,30.482,29.239,29.962,4029873,0
2002-03-19,30.018,30.554,29.488,30.111,5150086,0
2002-03-20,29.971,30.806,29.954,30.165,5538516,0
2002-03-21,30.463,30.796,30.147,30.407,5648510,0
2002-03-22,30.397,30.5,29.415,29.888,2985473,0
2002-03-25,29.935,29.944,28.589,28.617,3788965,0
2002-03-26,28.468,28.84,27.589,28.145,3147119,0
2002-03-27,28.183,28.897,27.95,28.774,3734939,0
2002-03-28,28.784,29.647,28.607,29.462,3980161,0
2002-04-01,29.267,29.462,28.682,29.425,2163967,0
2002-04-02,29.341,29.6,28.84,29.136,2386654,0
2002-04-03,29.22,29.443,28.84,29.128,2012025,0
2002-04-04,29.1,29.813,28.942,29.6,2118246,0
2002-04-05,29.768,29.98,28.84,29.822,3300355,0
2002-04-08,29.795,30.601,29.396,30.426,2421590,0
2002-04-09,30.436,30.76,30.147,30.351,3220665,0
2002-04-10,30.472,31.094,30.332,30.927,2806461,0
2002-04-11,30.741,30.871,29.954,29.954,4254281,0
2002-04-12,30.276,30.482,29.795,30.054,3948563,0
2002-04-15,30.129,30.212,28.497,29.479,4812880,0
2002-04-16,29.888,30.741,29.675,30.676,4906807,0
2002-04-17,30.871,30.871,29.721,29.786,4004641,0
2002-04-18,30.054,30.138,28.654,29.507,4692208,0
2002-04-19,29.072,30.045,29.072,29.637,2466020,0
2002-04-22,29.675,30.045,28.793,29.285,2166233,0
2002-04-23,29.479,29.954,27.95,28.218,7581275,0
2002-04-24,29.35,29.739,28.191,29.582,10886159,0
2002-04-25,29.386,29.573,28.701,29.248,4107518,0
2002-04-26,29.535,29.544,27.589,27.912,4446234,0
2002-04-29,27.689,27.847,26.317,26.92,6087297,0
2002-04-30,26.994,28.173,26.948,27.736,4449792,0
2002-05-01,27.912,28.369,27.059,28.321,5119568,0
2002-05-02,28.155,28.599,27.199,27.217,3454671,0
2002-05-03,27.189,28.078,27.152,27.865,5019926,0
2002-05-06,27.829,28.05,27.31,27.339,3227027,0
2002-05-07,27.542,27.969,27.422,27.641,3426740,0
2002-05-08,27.078,28.35,25.687,28.164,10141220,0
2002-05-09,28.078,28.654,27.105,27.765,3215163,0
2002-05-10,27.775,27.912,26.254,26.381,3903274,0
2002-05-13,26.4,26.892,25.965,26.892,3599927,0
2002-05-14,26.986,27.357,26.335,27.134,4040120,0
2002-05-15,27.096,27.821,26.707,27.589,4774382,0
2002-05-16,27.561,27.727,26.697,27.208,3205459,0
2002-05-17,27.403,27.755,26.957,27.495,1830104,0
2002-05-20,27.485,27.635,26.448,26.725,2206563,0
2002-05-21,26.837,27.161,26.486,26.531,2382014,0
2002-05-22,26.448,26.957,26.263,26.847,1852642,0
2002-05-23,27.022,27.236,26.335,26.734,2620659,0
2002-05-24,26.662,27.087,26.41,26.939,1771766,0
2002-05-28,26.929,26.939,25.927,26.196,2347182,0
2002-05-29,26.05,26.244,25.324,25.854,2951610,0
2002-05-30,25.825,26.196,25.334,26.149,1872591,0
2002-05-31,26.206,26.539,25.678,26.429,3250104,0
2002-06-03,24.796,24.796,22.97,23.09,23670901,0
2002-06-04,23.229,23.471,22.71,23.276,10711356,0
2002-06-05,23.191,24.434,23.137,24.14,8545662,0
2002-06-06,24.306,24.806,23.063,23.424,7240185,0
2002-06-07,23.22,24.203,22.86,23.784,4806411,0
2002-06-10,23.739,23.803,22.061,22.218,8002488,0
2002-06-11,22.682,22.979,22.423,22.533,4505112,0
2002-06-12,22.533,22.997,21.394,22.906,6265661,0
2002-06-13,22.923,23.248,22.628,23.21,6539674,0
2002-06-14,22.95,23.499,22.348,23.461,4321897,0
2002-06-17,23.461,24.277,23.461,24.267,3965925,0
2002-06-18,24.267,24.546,24.027,24.286,4374739,0
2002-06-19,24.203,24.334,23.767,24.286,3699785,0
2002-06-20,24.434,24.482,23.322,23.471,4477507,0
2002-06-21,23.508,23.936,23.082,23.387,5439955,0
2002-06-24,23.182,23.267,21.987,23.063,7099999,0
2002-06-25,23.128,23.137,21.505,21.987,5784923,0
2002-06-26,20.578,21.142,20.28,21.124,6401967,0
2002-06-27,21.366,21.476,18.13,20.957,19470425,0
2002-06-28,21.041,22.46,21.041,21.747,8347351,0
2002-07-01,21.747,22.357,20.614,20.634,5317774,0
2002-07-02,20.17,20.17,18.649,19.159,15231456,0
2002-07-03,19.38,20.801,19.289,20.792,5172517,0
2002-07-05,20.929,21.792,20.92,21.765,2061631,0
2002-07-08,21.709,22.256,21.431,21.661,3655464,0
2002-07-09,21.932,22.052,20.996,21.765,8989520,0
2002-07-10,21.737,21.765,20.976,21.005,4355757,0
2002-07-11,21.069,21.728,20.392,21.562,5089804,0
2002-07-12,21.689,22.2,21.263,21.784,4254176,0
2002-07-15,21.652,22.061,20.634,22.032,4815143,0
2002-07-16,21.699,21.996,20.059,20.198,8466401,0
2002-07-17,21.105,21.562,19.817,20.863,7261861,0
2002-07-18,20.429,20.429,19.485,19.864,4739334,0
2002-07-19,19.66,19.899,19.149,19.53,3952124,0
2002-07-22,19.53,19.937,18.871,19.204,3659129,0
2002-07-23,19.38,19.475,16.739,16.84,10257899,0
2002-07-24,15.579,19.149,15.068,18.955,16096312,0
2002-07-25,18.731,18.816,17.621,17.814,5763136,0
2002-07-26,17.852,18.714,17.712,18.592,3730408,0
2002-07-29,18.649,20.92,18.64,20.792,6152863,0
2002-07-30,20.679,21.356,19.966,20.439,4737501,0
2002-07-31,20.244,20.512,19.317,20.439,4765540,0
2002-08-01,20.484,20.614,19.001,19.027,4276608,0
2002-08-02,19.027,19.056,18.499,18.545,4168662,0
2002-08-05,18.612,18.991,17.758,17.906,5902359,0
2002-08-06,17.99,19.149,17.98,18.816,3739899,0
2002-08-07,19.056,19.344,18.446,19.103,2535465,0
2002-08-08,19.066,19.817,18.621,19.752,3711106,0
2002-08-09,19.613,20.217,19.149,19.899,2085137,0
2002-08-12,19.76,20.094,19.38,20.032,2379317,0
2002-08-13,19.937,20.449,19.335,19.512,2761600,0
2002-08-14,19.565,20.679,18.777,20.614,4887720,0
2002-08-16,20.902,21.476,20.42,21.105,2967570,0
2002-08-19,21.096,22.145,21.059,22.118,2711457,0
2002-08-20,21.699,22.237,21.375,21.485,2502685,0
2002-08-21,21.571,21.884,21.105,21.792,3030872,0
2002-08-22,21.747,21.874,21.19,21.616,5026613,0
2002-08-23,21.514,21.514,20.792,20.863,2797186,0
2002-08-26,20.976,21.152,20.679,20.911,2283449,0
2002-08-27,20.938,21.19,19.891,20.198,3050064,0
2002-08-28,20.084,20.112,19.565,19.575,2313863,0
2002-08-29,19.556,20.568,19.317,20.04,2277842,0
2002-08-30,19.919,20.179,19.66,19.864,1972235,0
2002-09-03,19.743,19.752,19.075,19.27,3562939,0
2002-09-04,19.279,19.493,18.852,19.307,3281916,0
2002-09-05,19.194,19.194,18.545,18.631,4705688,0
2002-09-06,19.019,19.565,18.871,19.485,2719762,0
2002-09-09,19.335,19.622,18.834,19.603,3126522,0
2002-09-10,19.584,20.17,19.427,20.131,2516811,0
2002-09-11,20.16,20.541,19.966,20.264,2907719,0
2002-09-12,20.392,20.401,19.493,19.688,1690779,0
2002-09-13,19.622,19.937,19.317,19.854,1740276,0
2002-09-17,19.603,19.743,19.027,19.027,3121887,0
2002-09-18,18.862,19.724,18.731,19.493,2218858,0
2002-09-19,19.213,19.437,18.787,18.973,2646647,0
2002-09-20,19.186,19.556,18.787,19.103,3569733,0
2002-09-23,19.103,19.279,18.704,18.825,2973501,0
2002-09-24,18.806,19.14,18.138,18.27,3130190,0
2002-09-25,18.316,18.89,18.092,18.787,4114310,0
2002-09-26,18.844,19.242,18.408,18.973,3189608,0
2002-09-27,18.917,19.194,18.36,18.36,2118678,0
2002-09-30,18.446,18.446,17.656,17.971,2681046,0
2002-10-01,17.98,19.075,17.63,19.027,4281780,0
2002-10-02,18.982,19.056,18.296,18.316,4001406,0
2002-10-03,18.545,18.927,17.573,17.582,5132077,0
2002-10-04,17.573,17.621,16.181,16.412,6414694,0
2002-10-07,16.377,16.564,15.328,15.468,4799076,0
2002-10-08,15.754,16.089,15.302,15.764,5620687,0
2002-10-09,15.692,15.913,14.949,15.041,4176425,0
2002-10-10,14.846,16.469,14.199,15.968,18795256,0
2002-10-11,16.377,18.509,16.368,18.175,14107147,0
2002-10-14,17.87,18.446,17.582,18.13,4695661,0
2002-10-15,19.194,19.679,18.909,19.289,6761820,0
2002-10-16,18.917,19.14,18.074,18.148,3798995,0
2002-10-17,19.194,19.927,18.777,19.882,6250457,0
2002-10-18,19.242,20.326,19.095,20.217,5024671,0
2002-10-21,19.752,21.922,19.752,21.913,7533829,0
2002-10-22,21.533,21.874,20.845,21.31,5286933,0
2002-10-23,21.329,22.441,21.015,22.256,5623168,0
2002-10-24,22.95,24.229,22.906,23.675,9575399,0
2002-10-25,23.638,23.794,22.673,23.276,6433131,0
2002-10-28,23.276,24.007,23.229,23.794,4337963,0
2002-10-29,23.832,23.97,22.664,23.156,5178016,0
2002-10-30,23.332,24.472,23.072,24.045,4894296,0
2002-10-31,24.167,24.258,23.137,23.499,3717470,0
2002-11-01,23.508,23.86,23.182,23.665,4728982,0
2002-11-04,24.306,25.186,23.879,24.686,4370637,0
2002-11-05,24.472,25.575,24.407,25.51,3418006,0
2002-11-06,25.687,25.927,24.723,25.9,3697842,0
2002-11-07,24.629,25.854,24.286,24.619,3111748,0
2002-11-08,24.704,25.26,23.238,23.665,5312274,0
2002-11-11,23.657,23.665,22.793,23.118,3682746,0
2002-11-12,23.238,23.926,23.025,23.685,3472786,0
2002-11-13,23.082,24.175,22.479,23.926,6717712,0
2002-11-14,24.045,24.334,23.618,24.092,4251158,0
2002-11-15,23.832,24.842,23.406,24.5,2974471,0
2002-11-18,24.696,24.992,23.879,23.907,2808943,0
2002-11-19,23.888,24.861,23.647,24.472,5736615,0
2002-11-20,24.472,26.244,24.157,26.086,7098162,0
2002-11-21,26.335,27.635,25.864,27.514,5229778,0
2002-11-22,26.595,26.939,25.983,26.281,5532368,0
2002-11-25,26.235,26.707,25.678,26.317,3683933,0
2002-11-26,26.263,26.335,25.244,25.529,2872888,0
2002-11-27,25.771,26.503,25.529,26.149,3572967,0
2002-11-29,26.225,26.419,25.733,25.78,1161084,0
2002-12-02,26.011,26.567,25.752,25.835,4066324,0
2002-12-03,25.714,25.78,24.149,24.222,4211363,0
2002-12-04,24.213,24.222,22.766,23.341,6109728,0
2002-12-05,23.518,23.628,22.841,23.191,3850108,0
2002-12-06,23.118,24.248,22.803,24.055,4246520,0
2002-12-09,24.111,24.286,22.599,22.719,3096328,0
2002-12-10,22.775,23.238,22.673,22.868,3735803,0
2002-12-11,22.746,23.36,22.46,22.896,2532125,0
2002-12-12,22.906,23.082,22.162,22.571,6174862,0
2002-12-13,22.413,22.413,21.142,21.457,4949184,0
2002-12-16,21.466,23.146,21.32,23.137,6248839,0
2002-12-17,22.997,23.276,22.46,22.988,3343060,0
2002-12-18,22.997,22.997,21.81,22.209,2427951,0
2002-12-19,22.162,22.682,22.061,22.089,2907182,0
2002-12-20,22.237,22.571,21.801,22.32,3185079,0
2002-12-23,22.348,22.581,22.153,22.432,2831373,0
2002-12-24,22.423,22.45,21.838,21.838,1079234,0
2002-12-26,21.913,22.181,21.562,21.67,1861161,0
2002-12-27,21.68,21.775,20.355,20.41,2228778,0
2002-12-30,20.643,21.005,20.401,20.801,2993020,0
2002-12-31,20.706,21.514,20.596,21.253,3681129,0
2003-01-02,21.301,22.775,21.291,22.542,4212442,0
2003-01-03,22.552,22.655,22.209,22.46,2366054,0
2003-01-06,19.836,21.329,19.408,20.614,23677586,0
2003-01-07,20.634,21.643,20.634,21.301,5972558,0
2003-01-08,21.005,21.217,20.634,20.948,4280703,0
2003-01-09,21.19,22.294,21.015,22.237,6099268,0
2003-01-10,22.013,22.312,21.607,22.209,4199395,0
2003-01-13,22.561,22.628,21.977,22.265,2976413,0
2003-01-14,22.042,22.822,21.932,22.403,3519157,0
2003-01-15,22.497,22.682,21.867,22.256,2213033,0
2003-01-16,22.348,22.691,21.838,22.071,2115011,0
2003-01-17,21.987,21.987,21.134,21.236,3598956,0
2003-01-21,21.281,21.366,20.131,20.289,4426820,0
2003-01-22,20.122,20.449,19.807,19.946,5770042,0
2003-01-23,20.05,21.19,19.891,21.025,6773790,0
2003-01-24,20.66,20.688,19.66,20.207,5120322,0
2003-01-27,20.059,20.735,19.946,20.27,3481846,0
2003-01-28,20.883,20.957,20.264,20.679,2404338,0
2003-01-29,20.345,21.134,19.584,20.883,3484865,0
2003-01-30,20.401,20.568,19.966,20.254,3209235,0
2003-01-31,20.103,20.679,19.807,20.41,3145717,0
2003-02-03,20.521,20.938,20.289,20.307,2190929,0
2003-02-04,19.845,20.16,19.223,19.465,6472815,0
2003-02-05,20.103,20.254,19.613,19.788,5617561,0
2003-02-06,20.17,22.099,20.17,21.524,11681242,0
2003-02-07,21.607,21.819,21.181,21.505,3509454,0
2003-02-10,21.643,22.162,21.329,21.784,3086515,0
2003-02-11,21.792,22.766,21.792,22.489,5372446,0
2003-02-12,20.624,21.2,20.493,20.837,40574586,0
2003-02-13,20.967,21.115,20.27,20.449,6517245,0
2003-02-14,20.634,20.82,20.032,20.782,6867609,0
2003-02-18,21.005,21.624,20.883,21.616,4830888,0
2003-02-19,21.142,21.598,20.911,21.227,3954498,0
2003-02-20,21.291,21.385,20.986,21.152,3454993,0
2003-02-21,21.142,21.987,20.883,21.765,5241748,0
2003-02-24,21.571,21.784,21.096,21.152,4040980,0
2003-02-25,21.059,21.81,20.605,21.747,5162919,0
2003-02-26,21.485,21.728,21.19,21.31,3804818,0
2003-02-27,21.495,22.128,21.124,21.922,4418411,0
2003-02-28,22.108,22.822,21.942,22.746,4148602,0
2003-03-03,22.896,23.118,22.367,22.533,4031169,0
2003-03-04,22.505,22.628,21.838,22.023,4116036,0
2003-03-05,22.118,22.32,21.661,21.932,4871003,0
2003-03-06,21.884,22.145,21.543,21.874,4372039,0
2003-03-07,21.747,23.229,21.67,22.479,4632037,0
2003-03-10,22.246,22.348,21.562,21.643,2961853,0
2003-03-11,21.598,22.023,21.366,21.747,6578388,0
2003-03-12,21.689,21.874,21.124,21.857,4824311,0
2003-03-13,22.348,23.794,22.023,23.721,6971239,0
2003-03-14,23.784,23.917,22.673,23.175,6158147,0
2003-03-17,23.035,24.389,22.59,24.306,6926271,0
2003-03-18,24.267,24.593,23.954,24.565,4467691,0
2003-03-19,23.471,23.471,21.607,23.044,37405686,0
2003-03-20,22.822,25.353,22.664,24.926,23861124,0
2003-03-21,25.196,26.976,25.158,26.05,14850575,0
2003-03-24,25.277,25.621,24.806,24.954,9683992,0
2003-03-25,25.149,25.614,24.945,25.456,7181307,0
2003-03-26,25.614,25.965,25.039,25.816,8596129,0
2003-03-27,25.529,26.309,25.234,26.131,7846772,0
2003-03-28,25.594,26.549,25.594,26.362,6857475,0
2003-03-31,25.835,26.567,24.723,24.842,9749122,0
2003-04-01,25.269,25.269,23.803,23.926,9388408,0
2003-04-02,24.686,24.788,24.007,24.092,9018205,0
2003-04-03,24.229,24.342,23.86,24.102,5520054,0
2003-04-04,24.102,24.286,23.711,23.879,4338022,0
2003-04-07,24.742,25.215,24.167,24.203,7956768,0
2003-04-08,24.213,24.277,23.731,24.045,4852017,0
2003-04-09,24.017,24.14,23.248,23.276,7204205,0
2003-04-10,23.304,25.102,23.286,24.75,26136385,0
2003-04-11,25.12,25.41,23.776,25.084,13267263,0
2003-04-14,24.964,25.52,24.861,25.253,8285126,0
2003-04-15,25.244,26.273,24.964,26.068,10035458,0
2003-04-16,26.225,26.391,25.502,25.678,7388440,0
2003-04-17,25.381,26.856,25.381,26.717,11164100,0
2003-04-21,26.707,27.199,26.458,26.967,4920050,0
2003-04-22,26.743,27.504,26.707,27.199,6768788,0
2003-04-23,27.199,27.821,27.096,27.448,7424386,0
2003-04-24,27.263,27.357,26.643,26.688,7643522,0
2003-04-25,26.707,27.124,26.14,26.301,6583191,0
2003-04-28,26.493,27.699,26.467,27.66,8018112,0
2003-04-29,27.755,28.413,27.422,27.775,9699261,0
2003-04-30,27.589,27.912,27.475,27.775,6467518,0
2003-05-01,29.267,30.991,28.978,30.305,32528607,0
2003-05-02,30.416,32.456,30.379,32.418,23167857,0
2003-05-05,32.094,32.141,31.316,31.621,19976167,0
2003-05-06,31.697,31.743,31.122,31.631,9920442,0
2003-05-07,31.436,31.854,30.972,31.592,10980908,0
2003-05-08,31.316,31.494,30.296,30.397,12866129,0
2003-05-09,30.582,30.815,29.739,30.667,11261234,0
2003-05-12,30.694,32.29,30.379,32.094,10304065,0
2003-05-13,31.752,32.918,31.371,32.688,13044971,0
2003-05-14,32.847,32.966,31.908,32.475,7836125,0
2003-05-15,32.707,33.273,32.346,33.273,12314434,0
2003-05-16,33.014,33.707,32.725,33.531,11927154,0
2003-05-19,33.375,33.384,31.687,31.89,10195106,0
2003-05-20,31.947,32.392,30.518,30.908,11651174,0
2003-05-21,30.927,31.65,30.908,31.621,9227205,0
2003-05-22,31.65,33.431,31.631,33.104,15466414,0
2003-05-23,33.114,33.431,32.707,33.208,8455559,0
2003-05-27,33.104,34.82,32.873,34.405,15776627,0
2003-05-28,34.644,34.776,34.051,34.625,8461225,0
2003-05-29,34.709,35.099,34.144,34.376,9329367,0
2003-05-30,34.776,35.73,34.34,35.461,10716705,0
2003-06-02,35.757,36.027,34.895,35.042,10883677,0
2003-06-03,34.867,34.867,34.079,34.682,10945395,0
2003-06-04,34.682,35.582,34.562,35.536,8467290,0
2003-06-05,35.332,35.767,35.042,35.712,8377532,0
2003-06-06,35.915,36.332,34.395,34.468,11533315,0
2003-06-09,34.228,34.776,33.773,34.061,8121367,0
2003-06-10,34.089,34.449,33.486,34.089,6302217,0
2003-06-11,34.079,35.128,33.754,35.032,8170352,0
2003-06-12,35.228,35.237,34.505,34.943,6736818,0
2003-06-13,34.943,34.963,33.569,33.957,6724296,0
2003-06-16,34.254,35.722,34.19,35.47,9451751,0
2003-06-17,35.47,36.64,35.284,36.091,12989730,0
2003-06-18,35.767,35.98,35.071,35.943,10045809,0
2003-06-19,35.879,36.109,35.284,35.351,8745800,0
2003-06-20,35.767,35.933,34.625,34.82,11063063,0
2003-06-23,34.987,35.032,33.394,33.929,5311352,0
2003-06-24,34.311,34.386,32.918,33.104,8002246,0
2003-06-25,33.356,33.716,33.061,33.16,7521612,0
2003-06-26,33.069,35.109,33.069,35.09,10472220,0
2003-06-27,35.284,36.322,35.284,35.813,10380698,0
2003-06-30,36.073,37.204,35.647,36.472,10141550,0
2003-07-01,36.213,37.242,35.59,37.092,15758308,0
2003-07-02,36.972,37.316,36.694,37.177,9595652,0
2003-07-03,36.991,37.325,36.519,36.675,4991319,0
2003-07-07,37.372,39.726,37.186,39.634,14177573,0
2003-07-08,39.301,39.763,38.66,38.938,11096813,0
2003-07-09,38.901,39.458,38.53,38.679,10878460,0
2003-07-10,37.826,38.752,37.325,38.281,12220595,0
2003-07-11,38.186,38.272,37.408,37.91,8037951,0
2003-07-14,38.559,39.681,38.549,39.215,9202525,0
2003-07-15,39.495,39.587,38.38,38.865,5626215,0
2003-07-16,38.938,39.012,37.742,38.281,5762397,0
2003-07-17,37.798,37.919,36.054,36.666,8567950,0
2003-07-18,37.065,37.092,35.006,35.693,10564510,0
2003-07-21,35.702,36.269,34.934,35.544,6463805,0
2003-07-22,35.99,36.073,35.109,35.665,8108013,0
2003-07-23,36.166,37.194,36.073,37.048,7706916,0
2003-07-24,37.789,38.52,36.945,37.092,8242337,0
2003-07-25,37.372,38.39,37.048,38.14,7632620,0
2003-07-28,38.336,38.511,37.558,38.011,4812208,0
2003-07-29,38.087,38.13,37.048,37.194,6222529,0
2003-07-30,37.306,37.483,36.25,36.62,6486641,0
2003-07-31,37.121,37.807,36.991,37.39,7272292,0
2003-08-01,37.39,37.901,36.862,36.926,6026061,0
2003-08-04,36.572,37.279,35.284,36.63,10415529,0
2003-08-05,35.032,35.702,33.289,33.83,27171376,0
2003-08-06,33.986,34.127,33.15,33.449,14511868,0
2003-08-07,33.208,33.54,32.308,32.669,12649196,0
2003-08-08,32.856,32.975,31.816,32.188,8731738,0
2003-08-11,31.204,32.179,30.741,32.141,21859533,0
2003-08-12,32.418,32.587,31.64,31.714,12765221,0
2003-08-13,31.844,32.437,31.104,32.207,16780082,0
2003-08-14,32.132,33.894,31.825,33.318,18238066,0
2003-08-15,33.227,33.811,33.023,33.56,5228599,0
2003-08-18,33.56,33.645,32.632,33.626,12128368,0
2003-08-19,33.754,35.138,33.661,34.997,20231441,0
2003-08-20,34.571,34.748,34.219,34.515,7738022,0
2003-08-21,34.729,34.876,34.534,34.672,7654626,0
2003-08-22,34.857,35.013,33.014,33.263,11258529,0
2003-08-25,33.626,33.894,32.679,33.375,5855839,0
2003-08-26,32.966,33.375,32.373,33.273,6831285,0
2003-08-27,33.208,33.744,32.743,33.503,5954801,0
2003-08-28,34.079,34.079,33.318,33.957,5038893,0
2003-08-29,33.957,34.32,33.801,34.302,8522313,0
2003-09-02,34.034,34.089,32.947,33.921,8870903,0
2003-09-03,33.996,34.089,31.844,32.679,13287817,0
2003-09-04,32.688,32.938,31.9,32.707,7627842,0
2003-09-05,32.207,33.449,32.207,33.227,11181344,0
2003-09-08,33.263,33.616,33.004,33.56,5254784,0
2003-09-09,33.56,33.569,32.346,32.734,9897835,0
2003-09-10,32.418,32.503,31.529,31.539,6798808,0
2003-09-11,31.539,32.002,30.954,31.9,7448389,0
2003-09-12,31.539,32.048,31.037,31.679,4245228,0
2003-09-15,31.669,31.937,31.075,31.13,4134391,0
2003-09-16,31.185,31.993,31.13,31.957,5870580,0
2003-09-17,31.844,32.132,31.389,31.659,9192624,0
2003-09-18,31.659,33.754,31.659,33.579,13464981,0
2003-09-19,34.015,34.172,33.014,33.616,8123832,0
2003-09-22,32.762,32.994,31.89,32.503,6891178,0
2003-09-23,32.559,33.866,32.401,33.84,6913938,0
2003-09-24,33.782,34.505,33.299,33.44,9236909,0
2003-09-25,33.289,33.54,32.456,32.597,7095710,0
2003-09-26,32.401,32.437,31.539,32.067,6241341,0
2003-09-29,32.067,32.493,31.065,31.993,6550227,0
2003-09-30,31.798,31.816,30.611,30.768,9118821,0
2003-10-01,30.927,31.512,29.897,31.455,12497645,0
2003-10-02,31.455,31.825,30.768,31.529,6184328,0
2003-10-03,32.232,33.061,31.957,32.79,7858781,0
2003-10-06,33.086,33.876,32.475,33.876,5995087,0
2003-10-07,33.626,33.754,32.762,33.56,7773423,0
2003-10-08,33.569,34.44,33.375,33.764,9403687,0
2003-10-09,34.886,36.083,34.496,34.971,14572846,0
2003-10-10,34.971,36.166,34.971,36.1,8043674,0
2003-10-13,36.1,36.351,35.498,36.166,4928427,0
2003-10-14,36.083,36.231,35.582,35.86,7667774,0
2003-10-15,36.1,36.109,34.635,34.971,7402478,0
2003-10-16,34.867,35.794,34.776,35.572,4925747,0
2003-10-17,35.173,35.608,34.228,34.653,4877523,0
2003-10-20,34.653,34.738,34.172,34.719,4668747,0
2003-10-21,34.505,35.461,34.236,35.006,5840701,0
2003-10-22,34.625,34.635,33.83,34.079,4853137,0
2003-10-23,33.921,34.943,33.616,34.468,7205770,0
2003-10-24,34.468,35.304,33.929,34.766,6080603,0
2003-10-27,34.953,35.237,34.458,34.971,3779457,0
2003-10-28,34.971,35.637,34.246,35.618,5167545,0
2003-10-29,35.284,35.656,34.719,35.358,4767848,0
2003-10-30,36.027,36.166,35.071,35.09,5214649,0
2003-10-31,35.099,35.237,33.83,34.135,10098377,0
2003-11-03,34.264,35.138,34.079,34.971,5761480,0
2003-11-04,34.785,35.237,33.635,34.311,7075085,0
2003-11-05,32.873,33.431,29.6,31.705,61858731,0
2003-11-06,31.436,31.529,29.675,30.286,21913278,0
2003-11-07,30.509,31.343,29.813,31.018,14291871,0
2003-11-10,30.88,31.547,30.704,31.251,9936226,0
2003-11-11,30.741,31.474,29.888,30.963,12366481,0
2003-11-12,31.204,31.529,30.601,31.343,8665271,0
2003-11-13,31.251,31.407,30.741,30.806,6745027,0
2003-11-14,30.898,31.251,30.184,30.241,5099906,0
2003-11-17,29.935,30.175,28.968,29.618,10764573,0
2003-11-18,29.675,30.045,28.534,28.589,9650882,0
2003-11-19,28.635,29.479,28.515,29.239,9835827,0
2003-11-20,28.729,29.507,28.525,28.83,7175251,0
2003-11-21,28.877,29.841,28.858,29.396,6480659,0
2003-11-24,29.675,30.276,29.628,29.897,16208443,0
2003-11-25,29.906,30.49,29.822,30.25,6843742,0
2003-11-26,30.25,30.509,29.711,29.86,7684366,0
2003-11-28,29.935,30.5,29.888,30.286,2154926,0
2003-12-01,30.667,30.694,29.711,30.138,6931219,0
2003-12-02,30.035,30.351,29.693,29.729,5856441,0
2003-12-03,29.869,30.045,28.711,28.711,14749285,0
2003-12-04,28.507,28.968,27.635,27.802,18495386,0
2003-12-05,27.775,28.377,27.466,28.032,11553454,0
2003-12-08,27.727,28.654,27.651,28.088,6603283,0
2003-12-09,28.191,28.191,27.022,27.339,10709905,0
2003-12-10,27.384,27.431,26.244,26.697,14617318,0
2003-12-11,26.892,28.497,26.362,28.024,11926258,0
2003-12-12,28.05,28.302,27.821,28.292,7934192,0
2003-12-15,28.746,28.84,27.902,28.088,12962767,0
2003-12-16,28.042,28.84,27.921,28.784,11761160,0
2003-12-17,28.72,28.774,28.33,28.692,10199977,0
2003-12-18,28.654,29.813,28.571,29.684,13397478,0
2003-12-19,29.647,30.75,29.525,30.648,12998245,0
2003-12-22,30.582,31.13,30.463,31.112,6154681,0
2003-12-23,31.104,31.52,30.815,31.222,3966501,0
2003-12-24,31.084,31.13,30.445,30.509,2206050,0
2003-12-26,30.564,30.927,30.138,30.267,2381366,0
2003-12-29,30.351,31.094,30.165,31.075,7255433,0
2003-12-30,31.084,31.465,30.972,31.361,6014880,0
2003-12-31,31.474,31.779,31.195,31.465,4201323,0
2004-01-02,31.334,31.993,30.786,30.842,5526966,0
2004-01-05,31.204,31.584,30.963,31.494,4556213,0
2004-01-06,31.484,31.529,30.657,30.88,6555301,0
2004-01-07,30.713,30.88,30.324,30.601,4990875,0
2004-01-08,30.723,30.861,30.157,30.286,6068376,0
2004-01-09,30.082,30.332,29.675,29.841,6067951,0
2004-01-12,29.906,30.332,29.675,29.925,4700436,0
2004-01-13,29.879,30.667,29.879,30.111,6860455,0
2004-01-14,30.241,31.621,30.232,31.602,9447745,0
2004-01-15,31.621,32.207,30.88,31.529,7850461,0
2004-01-16,31.621,32.354,31.299,32.346,5551646,0
2004-01-20,32.318,32.364,31.465,31.975,5768281,0
2004-01-21,31.659,32.076,30.991,31.371,6493398,0
2004-01-22,31.299,32.085,31.112,31.621,4861702,0
2004-01-23,31.679,32.085,31.28,31.611,3728134,0
2004-01-26,31.426,32.392,30.796,31.494,5875998,0
2004-01-27,31.584,31.761,30.389,30.592,7118383,0
2004-01-28,30.75,30.768,29.006,29.015,10205493,0
2004-01-29,29.062,29.841,29.015,29.768,6954110,0
2004-01-30,29.971,30.175,29.471,29.906,3796227,0
2004-02-02,30.073,30.092,29.062,29.321,7454150,0
2004-02-03,29.321,29.768,28.173,28.311,9544274,0
2004-02-04,28.173,29.267,28.173,28.599,5854306,0
2004-02-05,28.626,29.497,28.617,29.155,4736761,0
2004-02-06,29.164,29.832,28.746,29.628,6971417,0
2004-02-09,30.832,31.752,29.729,30.64,23930758,0
2004-02-10,30.546,31.028,30.25,30.76,6946665,0
2004-02-11,30.825,30.825,30.36,30.786,6250638,0
2004-02-12,30.5,30.601,29.954,30.045,4857982,0
2004-02-13,29.944,30.222,29.425,29.6,4279216,0
2004-02-17,29.971,30.129,29.768,30.054,3983427,0
2004-02-18,29.971,30.601,29.739,30.296,5519563,0
2004-02-19,30.621,31.299,29.675,29.786,8668576,0
2004-02-20,29.971,30.026,29.535,29.786,8211606,0
2004-02-23,29.675,29.776,28.784,29.174,5354471,0
2004-02-24,29.35,29.35,28.439,28.739,4968035,0
2004-02-25,28.635,29.118,28.525,28.942,3084334,0
2004-02-26,27.847,28.968,27.821,28.858,5985672,0
2004-02-27,29.925,30.324,29.155,30.204,17539228,0
2004-03-01,30.212,30.786,30.045,30.416,8170685,0
2004-03-02,30.426,30.648,29.675,29.841,6655827,0
2004-03-03,29.647,29.954,28.959,29.675,5837507,0
2004-03-04,29.628,30.324,29.516,30.241,3539942,0
2004-03-05,29.739,30.407,29.554,30.008,4270234,0
2004-03-08,30.241,30.908,29.813,29.869,7051764,0
2004-03-09,30.035,30.138,29.321,29.795,5422854,0
2004-03-10,29.479,29.721,28.746,28.887,6727460,0
2004-03-11,28.562,29.229,28.311,28.534,6489331,0
2004-03-12,28.755,28.83,28.369,28.746,5758344,0
2004-03-15,28.2,28.33,26.929,26.957,15689351,0
2004-03-16,27.281,27.802,27.217,27.802,6370568,0
2004-03-17,27.793,28.34,27.727,28.078,4333075,0
2004-03-18,28.024,28.06,27.357,27.821,5367822,0
2004-03-19,27.57,28.117,26.856,27.042,7362424,0
2004-03-22,26.91,26.948,26.011,26.244,10463331,0
2004-03-23,26.614,26.717,25.799,25.918,6615535,0
2004-03-24,26.104,26.439,25.465,26.206,9374742,0
2004-03-25,26.557,28.302,26.476,28.126,16468792,0
2004-03-26,27.902,28.359,27.775,28.014,3668581,0
2004-03-29,28.321,28.949,28.2,28.515,4770845,0
2004-03-30,28.255,29.118,28.218,29.082,6097658,0
2004-03-31,29.22,29.888,28.701,29.331,9472935,0
2004-04-01,29.869,30.936,29.331,30.842,12033070,0
2004-04-02,31.407,31.743,31.204,31.436,8702654,0
2004-04-05,31.455,31.669,30.796,31.659,3937984,0
2004-04-06,31.361,31.494,30.898,31.446,4354946,0
2004-04-07,31.261,31.465,30.546,30.741,4919697,0
2004-04-08,31.584,31.611,30.518,30.704,4559589,0
2004-04-12,30.676,30.954,30.528,30.704,3101547,0
2004-04-13,31.001,31.001,29.879,29.954,4156519,0
2004-04-14,29.954,30.518,29.85,30.232,3571580,0
2004-04-15,30.258,30.276,29.293,29.675,4887136,0
2004-04-16,29.535,29.618,29.164,29.378,4388357,0
2004-04-19,29.425,30.482,29.321,30.472,4022019,0
2004-04-20,30.314,30.509,29.768,29.786,3981212,0
2004-04-21,29.841,30.407,29.396,30.175,5238918,0
2004-04-22,30.482,31.947,30.184,31.798,9368867,0
2004-04-23,31.575,32.103,31.001,31.733,5142045,0
2004-04-26,31.789,31.854,30.64,30.946,5867535,0
2004-04-27,31.001,31.779,30.927,31.056,4463011,0
2004-04-28,31.112,31.242,30.232,30.407,5472452,0
2004-04-29,30.546,31.065,30.129,30.296,4966373,0
2004-04-30,30.426,30.825,29.554,29.906,5640824,0
2004-05-03,28.739,30.601,28.155,28.802,13648008,0
2004-05-04,28.968,30.008,28.607,29.497,7371768,0
2004-05-05,29.396,29.786,29.062,29.341,3776935,0
2004-05-06,29.025,29.61,28.793,29.248,4009046,0
2004-05-07,28.996,29.657,28.33,28.617,6686954,0
2004-05-10,28.35,28.478,27.013,27.812,8663493,0
2004-05-11,27.865,28.255,27.66,27.875,7684179,0
2004-05-12,27.635,27.727,26.892,27.412,5970443,0
2004-05-13,27.403,27.865,27.124,27.504,4561720,0
2004-05-14,27.589,27.755,26.819,27.124,4465350,0
2004-05-17,26.882,26.986,26.372,26.688,3630262,0
2004-05-18,27.068,27.281,26.847,26.986,3960968,0
2004-05-19,27.524,28.35,27.384,27.384,6107777,0
2004-05-20,27.384,27.998,27.384,27.651,3949810,0
2004-05-21,27.95,28.209,27.635,27.875,3170559,0
2004-05-24,27.912,28.097,27.439,27.821,4334890,0
2004-05-25,27.812,28.949,27.66,28.877,6376459,0
2004-05-26,28.682,29.062,28.525,29.035,3040386,0
2004-05-27,29.21,29.507,28.746,29.248,4820844,0
2004-05-28,29.303,29.312,28.887,28.988,3026481,0
2004-06-01,28.746,29.341,28.421,29.267,3851563,0
2004-06-02,29.312,29.479,28.571,29.146,3592291,0
2004-06-03,28.988,29.183,28.05,28.183,4004509,0
2004-06-04,28.701,28.701,27.94,28.07,4647056,0
2004-06-07,28.377,28.692,28.06,28.599,2980923,0
2004-06-08,28.645,28.897,28.321,28.515,3367244,0
2004-06-09,28.264,28.664,28.07,28.235,3230697,0
2004-06-10,28.404,28.515,27.755,28.107,3468137,0
2004-06-14,27.912,28.088,26.79,27.448,6273285,0
2004-06-15,28.042,28.302,27.802,27.921,3845498,0
2004-06-16,27.893,27.998,27.57,27.775,4898304,0
2004-06-17,27.67,27.875,27.504,27.66,3720852,0
2004-06-18,27.329,28.191,26.948,27.765,5847596,0
2004-06-21,28.617,28.626,27.865,27.875,4482196,0
2004-06-22,28.404,28.978,28.06,28.858,5944852,0
2004-06-23,28.793,28.858,28.421,28.755,4510894,0
2004-06-24,28.811,28.858,28.33,28.507,4703843,0
2004-06-25,28.413,28.589,27.403,27.412,8627848,0
2004-06-28,27.736,28.302,27.689,27.988,5133226,0
2004-06-29,28.042,28.589,27.838,28.088,2737104,0
2004-06-30,28.126,28.264,27.717,27.95,3375344,0
2004-07-01,27.893,28.235,27.635,27.829,4993524,0
2004-07-02,27.893,28.34,27.857,28.164,3566914,0
2004-07-06,28.369,28.487,27.717,27.875,3533762,0
2004-07-07,28.042,28.43,28.006,28.117,2748930,0
2004-07-08,27.727,28.145,27.357,27.431,5028096,0
2004-07-09,27.838,28.06,27.466,27.727,3473050,0
2004-07-12,27.485,27.755,27.134,27.348,3480142,0
2004-07-13,27.366,27.66,27.013,27.199,2775880,0
2004-07-14,27.217,27.707,25.011,27.042,5625861,0
2004-07-15,27.348,27.357,26.892,27.032,2621171,0
2004-07-16,27.281,27.57,26.829,26.837,4764315,0
2004-07-19,26.837,27.032,26.439,26.67,3170025,0
2004-07-20,26.829,27.542,26.829,27.475,5528694,0
2004-07-21,27.466,27.635,26.595,26.633,4392004,0
2004-07-22,25.825,26.763,25.79,26.531,5917355,0
2004-07-23,26.273,26.458,25.742,25.965,3685829,0
2004-07-26,25.946,26.206,25.465,25.864,3097313,0
2004-07-27,26.04,26.4,25.909,26.254,3331772,0
2004-07-28,26.187,26.244,25.381,26.04,4163199,0
2004-07-29,26.301,26.353,25.315,25.873,4590955,0
2004-07-30,25.696,25.825,25.084,25.315,4535152,0
2004-08-02,25.158,25.733,24.742,25.566,6763053,0
2004-08-03,25.039,25.529,24.657,25.065,14616765,0
2004-08-04,20.679,21.589,20.076,21.142,94129873,0
2004-08-05,21.025,21.263,20.66,20.745,21798732,0
2004-08-06,20.383,20.531,20.17,20.316,16105156,0
2004-08-09,20.307,20.669,20.076,20.56,7977839,0
2004-08-10,20.634,21.236,20.568,21.041,12110958,0
2004-08-11,20.82,21.181,20.401,21.059,8159161,0
2004-08-12,20.837,21.142,20.531,20.698,5708433,0
2004-08-13,20.772,21.105,20.634,20.957,5242125,0
2004-08-16,21.078,21.661,20.845,21.347,5868095,0
2004-08-17,21.244,21.505,21.078,21.209,3841116,0
2004-08-18,21.31,22.061,21.049,21.913,6172815,0
2004-08-19,21.81,21.977,21.439,21.728,6306359,0
2004-08-20,21.728,22.052,21.607,21.819,4219119,0
2004-08-23,21.903,21.987,21.607,21.775,5504184,0
2004-08-24,21.775,22.118,21.765,22.052,5749996,0
2004-08-25,21.987,22.561,21.942,22.47,3573315,0
2004-08-26,22.348,22.395,21.977,22.172,5019378,0
2004-08-27,22.2,22.2,21.598,21.765,7213768,0
2004-08-30,21.709,21.765,21.485,21.495,5175047,0
2004-08-31,21.412,21.457,20.986,21.152,5302466,0
2004-09-01,21.096,21.329,20.863,21.124,5500043,0
2004-09-02,21.181,21.356,20.996,21.273,5184229,0
2004-09-03,21.105,21.329,20.837,20.929,4565006,0
2004-09-07,21.161,21.329,20.948,21.087,4075237,0
2004-09-08,21.142,21.19,20.541,20.578,4892727,0
2004-09-09,20.586,20.586,19.779,19.946,9370391,0
2004-09-10,19.715,20.782,19.669,20.669,6134349,0
2004-09-13,20.679,20.863,20.217,20.27,6714776,0
2004-09-14,20.374,20.634,20.207,20.401,8625848,0
2004-09-15,20.16,20.289,19.76,19.864,5782253,0
2004-09-16,19.788,20.493,19.779,20.383,5829051,0
2004-09-17,20.531,21.977,20.476,21.792,24521494,0
2004-09-20,21.115,21.598,20.863,21.161,17845311,0
2004-09-21,21.181,21.301,20.811,20.986,8191081,0
2004-09-22,20.845,20.902,20.141,20.198,6976580,0
2004-09-23,20.345,20.512,20.003,20.032,7480508,0
2004-09-24,19.937,20.04,19.603,19.688,6195178,0
2004-09-27,19.575,20.103,19.344,19.594,4522189,0
2004-09-28,19.706,19.715,19.168,19.289,7362163,0
2004-09-29,19.974,20.716,19.706,20.466,12439809,0
2004-09-30,20.458,20.531,20.076,20.42,5493752,0
2004-10-01,20.801,21.236,20.531,20.596,7359743,0
2004-10-04,20.863,20.863,20.476,20.55,5545877,0
2004-10-05,20.586,20.837,19.168,19.279,22168663,0
2004-10-06,19.363,19.38,18.398,19.223,18916612,0
2004-10-07,19.344,19.927,19.122,19.66,12923906,0
2004-10-08,19.613,19.77,19.39,19.485,4653068,0
2004-10-11,19.38,19.52,19.103,19.326,4460945,0
2004-10-12,19.159,19.613,18.964,19.223,6561687,0
2004-10-13,19.641,19.937,18.955,19.27,6363954,0
2004-10-14,19.27,19.289,18.89,19.037,4603281,0
2004-10-15,18.982,19.242,18.731,18.9,4339056,0
2004-10-18,18.909,19.085,18.621,18.982,3900124,0
2004-10-19,18.982,19.168,18.714,18.777,4448895,0
2004-10-20,18.768,18.816,18.545,18.759,5019758,0
2004-10-21,18.768,18.787,17.98,18.491,10122211,0
2004-10-22,18.545,18.545,17.767,17.787,9036217,0
2004-10-25,18.036,18.527,17.796,18.398,9360314,0
2004-10-26,18.316,19.307,18.11,19.113,9820874,0
2004-10-27,19.307,20.401,19.037,20.103,10805459,0
2004-10-28,19.946,20.42,19.891,20.401,5290147,0
2004-10-29,20.429,20.605,19.836,20.05,7765985,0
2004-11-01,20.131,20.374,19.937,20.345,6047101,0
2004-11-02,20.094,20.679,20.084,20.401,7894340,0
2004-11-03,22.395,23.694,21.977,23.191,40684010,0
2004-11-04,23.191,23.489,22.533,23.229,8976811,0
2004-11-05,23.461,23.461,22.71,23.182,7925275,0
2004-11-08,23.182,23.518,22.886,23.182,6075608,0
2004-11-09,23.322,23.368,22.162,22.376,8442656,0
2004-11-10,22.312,22.32,21.652,21.922,9262904,0
2004-11-11,22.2,22.581,22.081,22.479,3870081,0
2004-11-12,22.285,22.403,22.013,22.145,5585761,0
2004-11-15,22.153,22.303,21.857,22.303,4263304,0
2004-11-16,22.181,22.376,22.089,22.153,4584182,0
2004-11-17,22.162,22.877,22.162,22.561,4558183,0
2004-11-18,22.71,22.71,22.303,22.479,2502580,0
2004-11-19,22.719,22.931,21.95,22.108,3543418,0
2004-11-22,22.023,22.637,21.96,22.357,3158345,0
2004-11-23,22.489,22.505,22.013,22.32,3084506,0
2004-11-24,22.489,22.832,22.395,22.71,2885125,0
2004-11-26,22.822,22.96,22.608,22.86,1590003,0
2004-11-29,22.95,23.137,22.432,22.832,3886552,0
2004-11-30,22.515,22.906,22.45,22.896,3149185,0
2004-12-01,22.886,23.518,22.813,23.36,5338976,0
2004-12-02,23.276,23.647,23.082,23.286,4295555,0
2004-12-03,23.109,23.368,22.785,23.191,4679545,0
2004-12-06,22.988,23.295,22.691,22.923,4562012,0
2004-12-07,22.95,23.137,22.32,22.395,3881744,0
2004-12-08,22.403,22.877,22.33,22.357,3800107,0
2004-12-09,22.357,23.618,22.153,23.48,8229774,0
2004-12-10,23.182,24.964,23.09,24.482,11586988,0
2004-12-13,24.277,24.677,24.082,24.286,6611568,0
2004-12-14,24.111,24.434,23.962,24.248,5066440,0
2004-12-15,23.897,24.248,23.704,24.111,4925826,0
2004-12-16,24.111,24.149,23.665,23.731,5151187,0
2004-12-17,24.248,24.325,23.731,23.813,7399111,0
2004-12-20,23.758,24.325,23.758,23.998,4359629,0
2004-12-21,26.662,26.809,25.168,25.419,35080830,0
2004-12-22,25.419,25.78,24.992,25.585,7511071,0
2004-12-23,25.244,25.502,25.019,25.234,3937421,0
2004-12-27,25.177,25.548,25.011,25.269,2585987,0
2004-12-28,25.456,25.733,25.196,25.614,3776401,0
2004-12-29,25.631,26.011,25.529,25.891,3131736,0
2004-12-30,25.965,25.974,25.51,25.594,2774854,0
2004-12-31,25.51,25.891,25.492,25.614,2451279,0
2005-01-03,25.614,25.845,24.222,24.239,8621816,0
2005-01-04,24.434,24.434,23.647,23.767,5677545,0
2005-01-05,23.563,24.092,23.489,23.581,4294869,0
2005-01-06,23.897,23.917,23.442,23.518,3124701,0
2005-01-07,23.581,24.027,23.508,23.749,3094412,0
2005-01-10,23.776,24.296,23.721,23.794,3567809,0
2005-01-11,23.739,24.045,23.351,23.591,3449881,0
2005-01-12,23.87,24.342,23.694,24.092,4589573,0
2005-01-13,24.063,24.111,23.082,23.22,6074119,0
2005-01-14,23.387,23.518,23.035,23.304,5610350,0
2005-01-18,23.332,23.489,22.97,23.099,4200746,0
2005-01-19,23.146,23.146,22.628,22.727,4000229,0
2005-01-20,22.7,23.053,22.339,22.376,4452884,0
2005-01-21,22.432,22.618,21.524,21.718,7409472,0
2005-01-24,21.838,22.052,21.394,21.466,4222000,0
2005-01-25,21.747,21.977,21.476,21.765,5937192,0
2005-01-26,21.913,21.987,21.747,21.903,4240925,0
2005-01-27,21.838,21.874,21.375,21.616,2858026,0
2005-01-28,21.571,22.013,21.356,21.987,4376473,0
2005-01-31,22.023,22.479,21.884,22.47,5035985,0
2005-02-01,22.441,22.637,22.191,22.46,3379389,0
2005-02-02,22.505,22.59,22.023,22.357,2717375,0
2005-02-03,22.395,22.489,21.828,22.256,2855557,0
2005-02-04,22.209,22.775,22.089,22.647,3316678,0
2005-02-07,22.608,22.803,22.237,22.395,2519626,0
2005-02-08,22.59,22.793,22.256,22.413,3005789,0
2005-02-09,22.403,22.542,22.013,22.145,2831847,0
2005-02-10,22.32,22.32,21.792,21.987,3749493,0
2005-02-11,21.96,22.46,21.571,22.303,3651749,0
2005-02-14,22.376,22.376,21.894,22.005,2693245,0
2005-02-15,21.942,22.571,21.765,22.256,5055547,0
2005-02-16,22.664,22.813,20.763,20.911,15746156,0
2005-02-17,20.911,21.031,20.401,20.42,10108010,0
2005-02-18,20.458,20.614,20.374,20.596,9105755,0
2005-02-22,20.56,20.792,20.326,20.326,11467250,0
2005-02-23,20.476,20.605,20.383,20.401,4829201,0
2005-02-24,20.401,21.031,20.122,20.754,6964964,0
2005-02-25,20.828,21.115,20.634,20.967,2805566,0
2005-02-28,21.281,21.281,20.624,20.863,3389375,0
2005-03-01,20.854,21.633,20.828,21.543,5789905,0
2005-03-02,21.457,21.562,21.096,21.152,5305941,0
2005-03-03,21.253,21.281,20.55,20.706,5819780,0
2005-03-04,21.015,21.105,20.634,20.66,4198309,0
2005-03-07,20.763,21.792,20.688,21.616,6425946,0
2005-03-08,21.562,21.652,21.366,21.412,2610438,0
2005-03-09,21.495,21.624,21.059,21.217,6016593,0
2005-03-10,21.32,21.439,20.521,20.976,5458978,0
2005-03-11,20.938,21.339,20.735,21.025,3501936,0
2005-03-14,21.124,21.209,20.634,20.892,2359566,0
2005-03-15,20.92,21.031,20.652,20.892,5774064,0
2005-03-16,20.811,21.087,20.614,20.754,4071865,0
2005-03-17,20.679,21.041,20.679,20.745,2453409,0
2005-03-18,20.634,20.772,20.476,20.669,3355546,0
2005-03-21,20.15,20.207,19.565,20.059,34130676,0
2005-03-22,20.16,20.55,20.013,20.355,13288327,0
2005-03-23,20.131,20.429,20.003,20.122,7050753,0
2005-03-24,20.122,20.207,19.475,19.556,10718333,0
2005-03-28,19.77,20.141,19.77,19.927,8041659,0
2005-03-29,19.854,20.16,19.706,19.956,10421279,0
2005-03-30,19.984,20.586,19.919,20.512,9844806,0
2005-03-31,20.512,20.735,20.17,20.652,6229855,0
2005-04-01,20.772,20.929,20.512,20.541,8198765,0
2005-04-04,20.512,20.929,20.512,20.706,8139821,0
2005-04-05,20.782,21.244,20.745,21.161,7137224,0
2005-04-06,21.142,21.31,20.873,20.957,6835897,0
2005-04-07,20.863,21.087,20.578,20.996,6009260,0
2005-04-08,20.948,21.171,20.828,20.854,5769969,0
2005-04-11,20.883,20.986,20.439,20.634,6857171,0
2005-04-12,20.502,20.911,20.022,20.82,8073242,0
2005-04-13,20.745,20.911,20.254,20.297,8465976,0
2005-04-14,20.476,20.782,20.392,20.531,11992372,0
2005-04-15,20.16,20.652,20.103,20.41,9430091,0
2005-04-18,20.289,20.493,19.836,20.335,9951728,0
2005-04-19,20.476,20.716,20.355,20.568,5703031,0
2005-04-20,20.706,20.863,20.084,20.122,7943816,0
2005-04-21,20.41,20.586,20.022,20.449,8610012,0
2005-04-22,20.401,20.643,20.226,20.235,5392802,0
2005-04-25,20.392,20.735,20.316,20.614,4761951,0
2005-04-26,20.614,20.745,20.392,20.41,4735337,0
2005-04-27,20.41,20.512,20.112,20.297,11699439,0
2005-04-28,20.094,20.289,19.882,20.17,7888333,0
2005-04-29,20.207,20.345,19.66,20.16,10221806,0
2005-05-02,20.28,20.326,19.679,19.864,9598942,0
2005-05-03,19.734,20.772,19.408,20.458,24097487,0
2005-05-04,21.281,21.775,20.688,21.533,24505917,0
2005-05-05,21.562,21.838,21.457,21.607,8165095,0
2005-05-06,21.718,21.775,20.938,21.32,12251379,0
2005-05-09,21.402,21.412,20.996,21.217,4119279,0
2005-05-10,21.059,21.227,20.883,20.938,5438705,0
2005-05-11,20.892,21.448,20.883,21.291,10126207,0
2005-05-12,21.347,21.553,21.031,21.096,7586999,0
2005-05-13,21.209,21.466,20.902,21.217,10063630,0
2005-05-16,21.181,21.385,20.996,21.301,4629632,0
2005-05-17,21.329,21.616,21.087,21.562,4960850,0
2005-05-18,21.652,22.403,21.524,22.265,14706657,0
2005-05-19,22.348,22.581,22.172,22.571,5710102,0
2005-05-20,22.561,22.766,22.294,22.719,5448806,0
2005-05-23,22.413,22.746,22.348,22.664,3540892,0
2005-05-24,22.571,22.647,22.32,22.432,3826729,0
2005-05-25,22.432,22.489,22.061,22.339,3283235,0
2005-05-26,22.489,22.727,22.32,22.7,8328818,0
2005-05-27,22.746,22.85,22.542,22.766,4187316,0
2005-05-31,22.766,22.832,22.33,22.719,3709919,0
2005-06-01,22.756,23.21,22.664,22.923,5586611,0
2005-06-02,22.793,23.276,22.793,23.257,5793686,0
2005-06-03,23.295,23.518,22.832,23.118,5626864,0
2005-06-06,23.165,23.351,23.082,23.257,4423296,0
2005-06-07,23.286,23.647,22.813,22.85,5072063,0
2005-06-08,23.461,24.258,23.415,23.936,11574759,0
2005-06-09,23.86,24.352,23.851,24.13,5471477,0
2005-06-10,24.13,24.267,23.879,24.121,3975011,0
2005-06-13,24.111,24.239,23.803,23.897,5056151,0
2005-06-14,23.97,24.063,23.387,23.387,4833607,0
2005-06-15,23.685,23.784,23.007,23.415,5941799,0
2005-06-16,23.304,23.554,23.22,23.415,2698007,0
2005-06-17,23.694,23.879,23.322,23.332,8770286,0
2005-06-20,23.332,24.036,23.248,23.803,4805254,0
2005-06-21,23.657,23.813,23.377,23.442,3427850,0
2005-06-22,23.609,23.758,23.191,23.248,3941506,0
2005-06-23,23.229,23.508,22.775,22.877,5384311,0
2005-06-24,22.822,22.96,22.47,22.533,5479608,0
2005-06-27,22.413,22.86,22.33,22.561,3335836,0
2005-06-28,22.737,23.044,22.581,22.941,3540443,0
2005-06-29,22.941,22.97,22.285,22.413,5148294,0
2005-06-30,22.256,22.599,22.181,22.275,4600398,0
2005-07-01,22.339,22.357,22.013,22.032,5864596,0
2005-07-05,21.867,22.479,21.847,22.303,2712196,0
2005-07-06,22.209,22.367,21.874,22.023,4628183,0
2005-07-07,21.792,22.479,21.661,22.395,4839373,0
2005-07-08,22.294,22.628,21.913,22.505,6866512,0
2005-07-11,22.719,22.906,22.489,22.886,4687746,0
2005-07-12,22.886,23.118,22.766,22.906,6936181,0
2005-07-13,22.877,22.97,22.618,22.841,3112595,0
2005-07-14,23.238,23.257,22.719,22.923,5176002,0
2005-07-15,23.118,23.406,22.86,23.276,8845075,0
2005-07-18,23.276,24.149,23.201,23.926,8932086,0
2005-07-19,24.027,24.491,23.888,24.491,6953414,0
2005-07-20,24.286,24.667,24.213,24.536,6209916,0
2005-07-21,24.742,24.806,24.203,24.704,5355927,0
2005-07-22,24.629,24.908,24.434,24.842,6128815,0
2005-07-25,24.788,25.019,24.677,24.833,4538749,0
2005-07-26,24.852,25.039,24.696,25.029,12908828,0
2005-07-27,25.029,25.029,24.407,24.899,5080851,0
2005-07-28,24.75,25.065,24.686,25.046,5614344,0
2005-07-29,25.019,25.13,24.619,24.759,3340330,0
2005-08-01,24.759,25.12,24.723,24.824,5264191,0
2005-08-02,25.64,25.733,24.334,24.491,13906263,0
2005-08-03,24.491,24.528,24.036,24.194,7085028,0
2005-08-04,24.073,24.667,23.888,23.917,5379029,0
2005-08-05,24.036,24.222,23.489,23.527,4835356,0
2005-08-08,23.638,23.657,23.36,23.461,5037576,0
2005-08-09,25.78,26.196,25.029,25.724,6914525,0
2005-08-10,25.752,26.011,24.286,24.657,4465470,0
2005-08-11,24.657,24.889,24.13,24.696,4655551,0
2005-08-12,24.443,25.215,24.434,25.186,3075120,0
2005-08-15,25.011,25.225,24.815,24.983,2570109,0
2005-08-16,24.75,25.019,24.267,24.519,4527279,0
2005-08-17,24.565,24.935,24.239,24.434,2950168,0
2005-08-18,24.325,24.434,23.554,23.813,3823402,0
2005-08-19,23.749,24.185,23.471,23.518,3843277,0
2005-08-22,23.461,23.694,23.182,23.377,4585270,0
2005-08-23,23.387,23.784,23.128,23.128,3584686,0
2005-08-24,23.109,23.182,22.386,22.581,5986013,0
2005-08-25,22.479,23.471,22.432,22.71,2855770,0
2005-08-26,22.542,22.766,22.153,22.294,2148703,0
2005-08-29,22.303,22.785,22.172,22.581,2410235,0
2005-08-30,22.357,22.505,21.784,22.032,7167011,0
2005-08-31,22.071,23.238,22.052,22.766,4793139,0
2005-09-01,22.719,22.832,22.46,22.746,2878322,0
2005-09-02,22.756,23.099,22.618,22.719,1543713,0
2005-09-06,22.673,22.997,22.673,22.813,2442259,0
2005-09-07,22.766,23.415,22.766,23.368,2175382,0
2005-09-08,23.118,24.063,23.118,23.618,3838244,0
2005-09-09,23.599,23.721,23.304,23.304,2585154,0
2005-09-12,22.97,23.572,22.727,23.424,2882128,0
2005-09-13,23.424,23.628,23.286,23.341,2696485,0
2005-09-14,23.341,23.396,22.868,22.941,4097965,0
2005-09-15,23.118,23.415,22.813,23.332,2677383,0
2005-09-16,23.267,23.489,23.099,23.146,4190243,0
2005-09-19,23.182,23.257,22.979,23.109,2642869,0
2005-09-20,23.044,23.368,22.719,22.832,3184520,0
2005-09-21,22.719,23.295,22.673,22.941,4629296,0
2005-09-22,22.868,23.286,22.868,23.137,3546990,0
2005-09-23,23.09,23.387,22.97,23.165,1747521,0
2005-09-26,23.267,23.675,23.182,23.396,1670951,0
2005-09-27,23.415,23.581,23.368,23.518,2782282,0
2005-09-28,23.563,23.628,23.377,23.461,2288284,0
2005-09-29,23.313,23.461,23.035,23.433,2516239,0
2005-09-30,23.591,23.897,23.396,23.508,3169995,0
2005-10-03,23.638,24.267,23.518,24.055,4047321,0
2005-10-04,24.055,24.267,23.758,24.017,2848299,0
2005-10-05,23.897,24.157,23.832,23.87,2445070,0
2005-10-06,23.758,24.082,23.48,23.823,2754061,0
2005-10-07,24.063,24.063,23.563,23.628,2229689,0
2005-10-10,23.508,23.87,23.286,23.341,1736044,0
2005-10-11,23.276,23.897,23.201,23.657,3449583,0
2005-10-12,23.776,23.803,23.165,23.165,3190917,0
2005-10-13,23.099,23.638,22.95,23.535,2849239,0
2005-10-14,23.452,23.657,23.276,23.638,1734006,0
2005-10-17,23.508,23.758,23.332,23.489,2141640,0
2005-10-18,23.433,23.832,22.988,23.099,2015553,0
2005-10-19,22.96,23.704,22.914,23.618,3013683,0
2005-10-20,23.739,23.962,23.433,23.721,2542405,0
2005-10-21,24.063,24.575,23.832,24.017,3448810,0
2005-10-24,24.14,24.964,23.998,24.603,4283654,0
2005-10-25,24.603,24.75,24.267,24.463,2650455,0
2005-10-26,24.482,24.565,24.222,24.306,2446593,0
2005-10-27,24.203,24.38,23.424,23.535,2649044,0
2005-10-28,24.082,24.453,23.527,23.784,3251112,0
2005-10-31,23.784,24.14,23.572,23.739,4730367,0
2005-11-01,24.806,24.852,23.657,24.222,11385741,0
2005-11-02,24.342,24.992,24.203,24.899,5705472,0
2005-11-03,25.046,25.502,25.019,25.093,4052139,0
2005-11-04,25.215,25.502,24.677,24.926,3352009,0
2005-11-07,25.084,25.234,24.861,25.046,2007614,0
2005-11-08,25.205,25.205,24.889,25.019,1863755,0
2005-11-09,25.029,25.168,24.935,25.084,2472200,0
2005-11-10,25.046,25.529,25.039,25.315,1983148,0
2005-11-11,25.362,25.909,25.234,25.492,1719629,0
2005-11-14,25.52,25.65,25.196,25.253,1532355,0
2005-11-15,25.205,25.26,24.806,25.039,2230577,0
2005-11-16,24.992,25.205,24.871,25.093,1726739,0
2005-11-17,25.287,25.965,25.084,25.918,3160612,0
2005-11-18,26.177,26.864,25.956,26.772,4296824,0
2005-11-21,26.772,27.226,26.503,26.847,4725625,0
2005-11-22,26.939,26.957,26.149,26.662,4464029,0
2005-11-23,26.614,27.105,26.225,26.326,4287198,0
2005-11-25,26.381,26.458,25.835,26.429,805182,0
2005-11-28,26.291,26.372,25.724,25.816,2041925,0
2005-11-29,25.909,25.965,25.566,25.566,2178201,0
2005-11-30,25.502,25.669,25.324,25.604,2351837,0
2005-12-01,25.705,26.104,25.548,25.983,2988449,0
2005-12-02,25.799,26.149,25.742,25.974,1006668,0
2005-12-05,25.9,25.946,25.556,25.714,1730935,0
2005-12-06,25.705,26.177,25.65,26.086,2197208,0
2005-12-07,25.974,26.196,25.733,26.104,1958939,0
2005-12-08,26.04,26.291,25.492,25.799,1395724,0
2005-12-09,25.733,25.946,25.538,25.806,1210020,0
2005-12-12,25.873,26.131,25.575,25.883,1137911,0
2005-12-13,25.891,25.9,25.51,25.66,1780546,0
2005-12-14,25.575,25.761,25.39,25.474,1647628,0
2005-12-15,25.566,25.594,25.205,25.465,1597762,0
2005-12-16,25.4,25.79,25.277,25.687,4182185,0
2005-12-19,25.705,26.177,25.65,25.696,1446757,0
2005-12-20,25.548,25.78,25.502,25.631,3237026,0
2005-12-21,25.631,25.883,25.51,25.687,2903008,0
2005-12-22,25.752,26.068,25.604,25.918,1372604,0
2005-12-23,26.104,26.614,25.909,26.263,1813136,0
2005-12-27,26.381,26.521,25.937,26.104,952973,0
2005-12-28,26.122,26.381,25.918,26.225,1043900,0
2005-12-29,26.254,26.513,25.983,26.187,1389934,0
2005-12-30,26.086,26.381,26.078,26.254,1720119,0
2006-01-03,26.235,26.819,25.835,26.567,2786333,0
2006-01-04,26.809,27.189,26.717,26.819,3721136,0
2006-01-05,26.763,27.475,26.662,27.412,2148172,0
2006-01-06,27.466,28.024,27.466,27.821,5296282,0
2006-01-09,27.727,28.032,27.495,27.66,1999645,0
2006-01-10,27.66,27.66,26.847,27.504,3201759,0
2006-01-11,27.635,27.755,27.134,27.439,1867433,0
2006-01-12,27.68,27.812,27.199,27.319,2758397,0
2006-01-13,27.439,27.57,27.068,27.189,1343240,0
2006-01-17,27.096,27.263,26.633,26.892,1842455,0
2006-01-18,26.643,27.161,26.567,27.004,1823963,0
2006-01-19,26.976,27.29,26.734,26.8,1658479,0
2006-01-20,26.624,26.994,26.104,26.521,2769309,0
2006-01-23,26.549,26.939,26.344,26.521,1915728,0
2006-01-24,26.539,27.124,26.521,26.856,3548970,0
2006-01-25,26.829,27.004,26.476,26.892,2082564,0
2006-01-26,27.171,27.403,26.902,27.181,1737244,0
2006-01-27,27.189,27.931,27.096,27.366,1701760,0
2006-01-30,27.504,27.598,26.847,26.986,2184355,0
2006-01-31,27.032,27.087,26.707,26.91,2385725,0
2006-02-01,26.614,27.329,26.273,27.124,3677105,0
2006-02-02,27.013,27.134,26.206,26.476,1970502,0
2006-02-03,26.291,26.291,25.381,25.806,2683382,0
2006-02-06,25.965,26.059,25.548,25.705,1697165,0
2006-02-07,25.687,25.742,24.992,25.65,2507393,0
2006-02-08,27.755,27.802,25.26,25.974,10052666,0
2006-02-09,25.918,26.244,25.678,25.983,3075731,0
2006-02-10,25.937,26.662,25.873,26.549,2703607,0
2006-02-13,26.301,26.429,25.965,26.215,1278207,0
2006-02-14,26.215,26.567,25.696,26.4,2860210,0
2006-02-15,26.493,26.577,25.983,26.539,1718982,0
2006-02-16,26.467,26.892,26.114,26.503,1976279,0
2006-02-17,26.467,26.688,26.149,26.353,1642793,0
2006-02-21,26.429,26.567,25.353,25.825,3116346,0
2006-02-22,25.733,26.819,25.733,26.439,1910634,0
2006-02-23,26.353,26.882,26.05,26.429,1435867,0
2006-02-24,26.353,26.633,26.177,26.557,1382591,0
2006-02-27,27.635,27.96,27.281,27.357,5336606,0
2006-02-28,27.431,27.504,26.763,27.114,4228212,0
2006-03-01,27.114,27.66,27.013,27.495,2072444,0
2006-03-02,27.495,27.94,27.329,27.812,2214915,0
2006-03-03,27.598,28.377,27.551,27.812,2336562,0
2006-03-06,27.969,28.2,27.689,27.998,1922039,0
2006-03-07,27.829,28.042,27.561,27.865,1455692,0
2006-03-08,27.865,28.006,27.495,27.902,1515097,0
2006-03-09,28.014,28.145,27.551,27.66,1273041,0
2006-03-10,27.736,28.097,27.3,28.014,1306935,0
2006-03-13,28.088,28.311,27.988,28.173,1313655,0
2006-03-14,28.191,28.897,28.07,28.821,2526619,0
2006-03-15,28.925,28.933,28.607,28.887,1582260,0
2006-03-16,28.849,29.174,28.793,28.968,2029383,0
2006-03-17,28.897,29.21,28.439,28.459,2215197,0
2006-03-20,28.589,28.774,28.321,28.404,2044521,0
2006-03-21,28.449,28.996,28.136,28.145,1729148,0
2006-03-22,28.107,28.413,27.979,28.173,1715127,0
2006-03-23,28.088,28.218,27.812,28.014,1551784,0
2006-03-24,28.088,28.439,27.821,28.107,790311,0
2006-03-27,28.05,28.145,27.821,28.032,1354923,0
2006-03-28,28.06,28.33,27.736,27.793,1809773,0
2006-03-29,27.755,28.746,27.736,28.386,3268551,0
2006-03-30,28.097,28.145,27.422,27.626,5710088,0
2006-03-31,27.579,27.579,26.948,27.329,2767365,0
2006-04-03,27.366,27.784,27.281,27.635,3305913,0
2006-04-04,27.626,28.218,27.475,28.107,3555486,0
2006-04-05,28.014,28.042,27.236,27.689,3030889,0
2006-04-06,27.68,28.746,27.589,28.515,4085081,0
2006-04-07,28.515,28.858,27.829,28.032,2099105,0
2006-04-10,28.173,28.235,27.707,27.857,1594553,0
2006-04-11,27.931,28.014,27.542,27.617,1169589,0
2006-04-12,27.717,27.821,27.579,27.651,2619917,0
2006-04-13,27.504,27.689,27.329,27.357,1759248,0
2006-04-17,27.281,27.68,27.124,27.57,2561458,0
2006-04-18,27.717,28.183,27.495,27.95,2226394,0
2006-04-19,27.875,28.377,27.812,28.014,2058808,0
2006-04-20,27.96,28.478,27.393,28.032,2251118,0
2006-04-21,28.2,28.283,27.812,27.884,2237798,0
2006-04-24,27.357,27.393,26.763,27.134,3637951,0
2006-04-25,27.134,27.236,26.604,26.717,2044098,0
2006-04-26,26.753,26.772,26.476,26.707,1619719,0
2006-04-27,26.614,27.319,26.273,26.948,2302684,0
2006-04-28,27.171,27.171,26.633,26.772,1549441,0
2006-05-01,26.892,27.551,26.614,26.91,4257471,0
2006-05-02,26.429,27.226,26.391,26.986,4153515,0
2006-05-03,26.476,26.873,26.353,26.531,3429622,0
2006-05-04,26.439,26.939,26.381,26.539,1878974,0
2006-05-05,26.717,26.743,26.225,26.486,2950764,0
2006-05-08,26.301,26.829,26.301,26.577,1432568,0
2006-05-09,26.577,26.829,26.244,26.254,1660247,0
2006-05-10,26.196,26.513,26.011,26.206,1877991,0
2006-05-11,26.086,26.254,25.362,25.529,2856165,0
2006-05-12,25.446,25.733,24.926,25.074,3749796,0
2006-05-15,25.046,25.149,24.063,24.657,3880428,0
2006-05-16,24.5,24.768,24.342,24.593,3884851,0
2006-05-17,24.528,24.677,24.121,24.213,3136820,0
2006-05-18,24.352,24.453,23.926,24.111,2505658,0
2006-05-19,24.111,24.352,23.86,23.86,4309356,0
2006-05-22,23.823,24.434,23.739,24.222,3616506,0
2006-05-23,24.258,24.768,23.704,23.711,2760049,0
2006-05-24,23.711,24.092,23.452,23.609,5042978,0
2006-05-25,23.784,24.306,23.628,24.092,4376815,0
2006-05-26,24.102,24.277,23.879,23.97,1411704,0
2006-05-30,23.97,23.98,23.87,23.879,2335021,0
2006-05-31,23.879,24.063,23.784,23.954,3448715,0
2006-06-01,24.38,24.407,23.888,24.102,3180704,0
2006-06-02,24.325,24.334,23.731,24.092,1839433,0
2006-06-05,23.962,24.092,23.813,23.86,2510535,0
2006-06-06,23.832,23.936,23.257,23.609,2944448,0
2006-06-07,23.609,23.803,23.137,23.351,3822571,0
2006-06-08,23.182,23.276,22.542,22.906,4968340,0
2006-06-09,22.931,23.016,22.505,22.524,2403852,0
2006-06-12,22.497,22.673,21.867,21.903,2343720,0
2006-06-13,21.828,22.403,21.828,22.256,3509642,0
2006-06-14,22.227,22.637,22.209,22.533,2536270,0
2006-06-15,22.533,23.304,22.376,23.137,3027077,0
2006-06-16,23.09,23.351,22.86,23.182,2865608,0
2006-06-19,23.118,23.518,23.118,23.313,2025997,0
2006-06-20,23.341,23.563,23.146,23.415,1626553,0
2006-06-21,23.508,24.315,23.415,24.14,3520009,0
2006-06-22,24.055,24.14,23.776,23.907,1147958,0
2006-06-23,23.926,24.286,23.803,24.111,1159612,0
2006-06-26,24.185,24.491,24.073,24.416,1178576,0
2006-06-27,24.416,24.519,23.832,23.97,1413181,0
2006-06-28,23.936,24.149,23.926,24.082,884366,0
2006-06-29,24.045,24.806,24.045,24.759,2599087,0
2006-06-30,24.889,24.954,24.519,24.565,3287781,0
2006-07-03,24.657,24.667,24.472,24.519,881255,0
2006-07-05,24.491,24.528,24.007,24.007,2161717,0
2006-07-06,24.007,24.167,23.749,23.803,1360575,0
2006-07-07,23.767,23.98,23.599,23.638,1888542,0
2006-07-10,23.657,23.87,23.109,23.387,2046595,0
2006-07-11,23.304,23.461,23.035,23.368,1692483,0
2006-07-12,23.286,23.48,23.035,23.146,1467165,0
2006-07-13,23.053,23.191,22.979,23.044,1764488,0
2006-07-14,22.95,22.997,22.479,22.608,1768133,0
2006-07-17,22.581,22.647,22.256,22.45,1999685,0
2006-07-18,22.441,22.599,22.081,22.45,1758082,0
2006-07-19,22.237,22.793,22.162,22.571,2315571,0
2006-07-20,22.571,22.85,22.339,22.348,1724602,0
2006-07-21,22.209,23.053,22.209,22.691,2479210,0
2006-07-24,22.719,23.09,22.533,22.96,1523788,0
2006-07-25,22.95,23.229,22.877,23.063,946479,0
2006-07-26,22.95,23.22,22.655,22.86,1572331,0
2006-07-27,22.877,22.941,22.237,22.386,3180613,0
2006-07-28,22.505,22.655,22.348,22.45,2603674,0
2006-07-31,22.45,22.497,21.903,21.987,4195429,0
2006-08-01,23.072,24.229,22.647,23.286,8767880,0
2006-08-02,23.175,23.704,22.941,23.609,4519807,0
2006-08-03,23.554,24.111,23.554,23.945,3617613,0
2006-08-04,24.102,24.194,23.685,23.784,3155506,0
2006-08-07,23.665,24.063,23.665,23.767,1291067,0
2006-08-08,23.897,24.017,23.304,23.694,2046594,0
2006-08-09,24.768,24.768,24.14,24.239,5849888,0
2006-08-10,24.352,25.029,24.258,24.974,3417251,0
2006-08-11,25.029,25.306,24.899,25.269,2524474,0
2006-08-14,25.52,26.04,25.269,25.343,2724020,0
2006-08-15,25.733,26.05,25.621,25.9,2409665,0
2006-08-16,26.104,26.679,25.937,26.585,2419241,0
2006-08-17,26.624,27.013,26.513,26.829,3018650,0
2006-08-18,26.829,26.829,26.104,26.41,2935727,0
2006-08-21,26.244,26.486,25.883,26.078,1968841,0
2006-08-22,25.992,26.567,25.956,26.353,1534197,0
2006-08-23,26.429,26.567,25.806,25.983,1708366,0
2006-08-24,26.096,26.215,25.771,26.131,1769705,0
2006-08-25,25.992,26.476,25.946,26.215,1347704,0
2006-08-28,26.14,26.707,25.983,26.539,1392299,0
2006-08-29,26.429,26.604,25.956,26.493,1835682,0
2006-08-30,26.419,26.753,26.326,26.513,1395268,0
2006-08-31,26.567,26.67,26.168,26.41,2056253,0
2006-09-01,26.4,26.513,26.206,26.448,1477750,0
2006-09-05,26.4,26.539,26.114,26.439,2016256,0
2006-09-06,26.344,26.344,25.992,26.149,2752956,0
2006-09-07,26.04,26.078,25.79,25.891,1938793,0
2006-09-08,25.956,26.254,25.854,26.068,1263406,0
2006-09-11,25.946,26.187,25.771,25.909,2054926,0
2006-09-12,25.956,26.4,25.742,26.4,3441247,0
2006-09-13,26.309,26.41,25.918,26.273,1659160,0
2006-09-14,26.096,26.772,25.974,26.557,3221042,0
2006-09-15,26.717,27.152,26.604,26.707,3379648,0
2006-09-18,26.633,26.707,26.196,26.353,1540202,0
2006-09-19,26.521,26.753,25.696,25.937,3283266,0
2006-09-20,26.104,26.448,26.086,26.291,2466211,0
2006-09-21,26.4,26.697,26.068,26.122,2089195,0
2006-09-22,26.122,26.196,25.864,25.918,1528063,0
2006-09-25,25.873,26.335,25.575,26.078,3237695,0
2006-09-26,26.114,26.567,25.992,26.539,3100450,0
2006-09-27,26.439,26.892,26.439,26.493,2992392,0
2006-09-28,26.662,26.772,26.381,26.679,1517764,0
2006-09-29,26.557,26.829,26.493,26.67,1864660,0
2006-10-02,26.79,26.957,26.254,26.467,2268416,0
2006-10-03,26.317,26.829,26.196,26.734,1714746,0
2006-10-04,26.614,27.579,26.614,27.57,2731803,0
2006-10-05,27.775,27.821,27.272,27.514,1315169,0
2006-10-06,27.403,27.598,27.199,27.495,877563,0
2006-10-09,27.514,27.589,27.246,27.31,1505925,0
2006-10-10,27.3,27.422,26.856,26.939,2860048,0
2006-10-11,26.939,27.253,26.624,26.92,1554750,0
2006-10-12,27.032,27.431,26.91,27.29,1124344,0
2006-10-13,27.246,27.542,27.181,27.357,1426958,0
2006-10-16,27.29,27.579,27.263,27.448,1538725,0
2006-10-17,27.29,27.466,27.105,27.366,1124026,0
2006-10-18,27.524,27.699,27.448,27.532,1414619,0
2006-10-19,27.439,27.821,27.439,27.579,1189327,0
2006-10-20,27.57,27.707,27.329,27.67,1162304,0
2006-10-23,27.542,28.05,27.514,27.838,1743033,0
2006-10-24,27.736,27.969,27.608,27.784,1596160,0
2006-10-25,27.626,27.96,27.589,27.847,1275007,0
2006-10-26,27.793,28.283,27.68,28.2,1413963,0
2006-10-27,28.042,28.2,27.699,27.912,1627781,0
2006-10-30,27.94,28.183,27.475,27.651,2495138,0
2006-10-31,28.571,29.015,28.283,28.729,6737272,0
2006-11-01,29.675,29.944,29.146,29.303,4765438,0
2006-11-02,29.136,29.359,28.925,29.293,1899944,0
2006-11-03,29.258,29.452,28.897,29.452,1923040,0
2006-11-06,29.452,30.008,29.452,29.944,2043142,0
2006-11-07,29.906,30.426,29.544,30.305,3741701,0
2006-11-08,30.054,31.018,30.054,30.832,4135484,0
2006-11-09,31.001,31.037,30.694,30.918,2274000,0
2006-11-10,31.001,31.158,30.815,30.972,2111557,0
2006-11-13,30.972,31.389,30.936,31.056,2353660,0
2006-11-14,31.028,31.065,30.741,30.918,2076148,0
2006-11-15,31.001,31.371,30.89,31.213,2505616,0
2006-11-16,31.308,31.455,31.028,31.436,1564243,0
2006-11-17,31.325,31.455,30.954,31.38,1836243,0
2006-11-20,31.232,31.918,31.139,31.743,2263695,0
2006-11-21,31.592,31.771,31.056,31.316,1857966,0
2006-11-22,32.873,32.994,32.337,32.856,12929150,0
2006-11-24,32.605,32.975,32.503,32.928,1803334,0
2006-11-27,32.928,32.957,32.605,32.882,3626672,0
2006-11-28,32.688,32.882,32.318,32.493,4091967,0
2006-11-29,32.809,33.494,32.715,33.402,5535070,0
2006-11-30,33.281,33.84,33.123,33.84,38283930,0
2006-12-01,33.635,33.801,33.198,33.328,5448033,0
2006-12-04,33.56,34.098,33.375,33.986,4349207,0
2006-12-05,33.913,34.458,33.569,34.311,3571596,0
2006-12-06,34.254,34.386,33.69,33.929,4331809,0
2006-12-07,33.885,34.219,33.308,33.503,3726690,0
2006-12-08,33.15,33.645,32.91,33.189,3348734,0
2006-12-11,33.104,34.069,33.069,33.55,2255061,0
2006-12-12,33.569,33.921,33.346,33.791,2249714,0
2006-12-13,34.051,34.405,33.857,34.209,3378707,0
2006-12-14,34.376,34.971,34.358,34.828,4028182,0
2006-12-15,34.82,35.665,34.82,35.656,7700880,0
2006-12-18,35.665,35.851,35.147,35.237,5253081,0
2006-12-19,35.246,35.323,33.626,33.84,8093730,0
2006-12-20,33.7,34.246,33.513,33.791,5328071,0
2006-12-21,34.015,34.794,33.847,34.098,5368183,0
2006-12-22,34.108,34.293,33.949,34.034,1915382,0
2006-12-26,34.042,34.458,34.024,34.19,1602803,0
2006-12-27,34.423,34.766,34.33,34.571,1791197,0
2006-12-28,34.515,34.785,34.144,34.496,1989804,0
2006-12-29,34.496,35.042,34.358,34.458,1745965,0
2007-01-03,34.544,35.265,34.358,34.82,4044278,0
2007-01-04,34.82,35.256,34.515,35.147,3736276,0
2007-01-05,35.052,35.138,34.571,34.802,2607194,0
2007-01-08,34.729,34.867,34.413,34.682,2634133,0
2007-01-09,34.719,34.963,34.19,34.785,3600237,0
2007-01-10,34.571,35.915,34.366,35.536,4207314,0
2007-01-11,35.628,35.684,34.895,35.09,5300631,0
2007-01-12,35.061,35.368,34.847,35.09,2391041,0
2007-01-16,35.099,35.313,34.987,35.237,2644833,0
2007-01-17,35.228,35.665,35.061,35.423,2451219,0
2007-01-18,35.517,35.98,35.404,35.739,2824265,0
2007-01-19,35.684,36.286,35.517,36.231,3094487,0
2007-01-22,36.222,36.259,35.879,36.045,2710932,0
2007-01-23,36.054,36.537,35.99,36.276,2183766,0
2007-01-24,36.416,36.611,36.231,36.332,2359038,0
2007-01-25,36.166,36.286,35.237,35.387,3776658,0
2007-01-26,35.387,35.451,34.691,34.997,2796870,0
2007-01-29,34.738,35.553,34.738,35.256,1938523,0
2007-01-30,35.256,35.526,34.934,35.351,1277292,0
2007-01-31,35.265,35.999,34.924,35.608,1859629,0
2007-02-01,35.572,36.118,35.433,35.544,1835736,0
2007-02-02,35.498,36.009,35.498,35.822,1063532,0
2007-02-05,35.822,36.63,35.59,36.416,3148121,0
2007-02-06,35.517,35.98,34.963,35.905,5039235,0
2007-02-07,35.905,37.158,35.879,36.936,3512346,0
2007-02-08,36.926,37.214,36.694,37.009,2166696,0
2007-02-09,37.074,37.083,36.537,36.741,1983866,0
2007-02-12,36.815,36.908,36.259,36.555,2657387,0
2007-02-13,36.611,36.936,36.481,36.852,1949578,0
2007-02-14,36.991,37.233,36.75,36.954,1976744,0
2007-02-15,36.805,37.056,36.601,36.954,2347291,0
2007-02-16,36.805,37.083,36.592,36.936,1869680,0
2007-02-20,36.75,37.288,36.445,37.167,2634983,0
2007-02-21,37.048,37.473,36.916,37.334,1355165,0
2007-02-22,37.38,37.658,37.251,37.604,1829026,0
2007-02-23,37.639,37.733,37.306,37.629,1950712,0
2007-02-26,37.629,38.011,37.576,37.779,2067052,0
2007-02-27,37.604,37.77,36.481,36.694,3645715,0
2007-02-28,36.361,36.732,36.091,36.351,4588388,0
2007-03-01,35.757,36.156,35.451,35.822,3925742,0
2007-03-02,35.712,35.851,34.857,35.138,4083974,0
2007-03-05,34.847,35.099,34.089,34.748,2941312,0
2007-03-06,34.802,35.08,34.496,34.934,2111979,0
2007-03-07,34.838,34.971,34.505,34.802,2171715,0
2007-03-08,35.052,35.275,34.729,34.867,4364985,0
2007-03-09,35.099,35.128,34.477,34.709,2643982,0
2007-03-12,34.682,34.82,34.423,34.635,3745655,0
2007-03-13,34.413,34.562,33.866,33.866,2924773,0
2007-03-14,34.034,34.061,33.431,33.83,3787256,0
2007-03-15,33.904,34.293,33.885,33.967,1969264,0
2007-03-16,33.876,33.957,33.579,33.929,3961425,0
2007-03-19,34.135,34.653,34.005,34.33,2464844,0
2007-03-20,34.302,34.534,34.108,34.293,1891189,0
2007-03-21,34.34,34.971,34.024,34.709,2572448,0
2007-03-22,34.886,35.608,34.857,35.284,3876669,0
2007-03-23,35.461,35.618,35.246,35.433,2022584,0
2007-03-26,35.414,35.722,35.237,35.684,2476183,0
2007-03-27,35.562,36.036,35.404,35.832,2592509,0
2007-03-28,35.722,35.776,34.987,34.987,4225322,0
2007-03-29,35.032,35.147,34.376,34.857,2916832,0
2007-03-30,34.785,34.987,34.544,34.971,2001064,0
2007-04-02,34.924,34.987,34.181,34.505,2738613,0
2007-04-03,34.544,35.08,34.468,34.828,2687754,0
2007-04-04,34.838,35.128,34.486,34.979,1746683,0
2007-04-05,34.979,35.119,34.748,35.071,1885829,0
2007-04-09,35.006,35.572,34.934,35.423,2628500,0
2007-04-10,35.387,35.943,35.387,35.832,2772472,0
2007-04-11,35.794,35.841,35.404,35.517,2251000,0
2007-04-12,35.508,35.905,35.157,35.748,1470606,0
2007-04-13,35.656,35.656,35.167,35.47,2792283,0
2007-04-16,35.47,35.665,35.284,35.572,1618148,0
2007-04-17,35.608,35.924,35.517,35.785,2562242,0
2007-04-18,35.6,35.887,35.423,35.739,1757676,0
2007-04-19,35.674,35.674,35.2,35.608,1949551,0
2007-04-20,35.999,36.091,35.517,35.684,3300482,0
2007-04-23,35.332,35.562,34.625,34.857,4172025,0
2007-04-24,34.847,34.847,34.413,34.709,2797834,0
2007-04-25,34.82,35.767,34.729,35.6,2642234,0
2007-04-26,35.433,36.036,35.246,35.887,2291614,0
2007-04-27,35.879,36.222,35.785,35.962,1981361,0
2007-04-30,35.887,36.118,35.304,35.351,2285007,0
2007-05-01,35.323,35.748,35.294,35.498,1704622,0
2007-05-02,35.498,35.869,35.147,35.785,1862274,0
2007-05-03,34.653,34.738,33.033,33.476,8142137,0
2007-05-04,33.588,34.515,33.132,33.289,3575246,0
2007-05-07,33.208,33.289,32.679,32.8,3422984,0
2007-05-08,32.55,33.069,32.261,32.856,5144277,0
2007-05-09,32.819,32.918,32.076,32.707,3068165,0
2007-05-10,32.559,32.669,31.89,32.207,2809030,0
2007-05-11,32.188,32.392,31.844,32.318,1932349,0
2007-05-14,32.261,32.401,31.679,31.918,2289843,0
2007-05-15,31.965,32.271,31.195,31.426,3778285,0
2007-05-16,31.547,31.807,31.104,31.687,3616986,0
2007-05-17,31.584,31.733,31.28,31.316,2587111,0
2007-05-18,31.334,31.965,31.13,31.844,4678832,0
2007-05-21,31.854,32.28,31.494,32.03,3094755,0
2007-05-22,31.908,31.947,31.679,31.89,2044906,0
2007-05-23,31.89,32.679,31.816,32.197,3415029,0
2007-05-24,32.197,32.225,31.621,31.89,2475466,0
2007-05-25,31.881,32.132,31.733,31.928,1794760,0
2007-05-29,31.816,32.067,31.621,31.89,2926864,0
2007-05-30,31.89,31.947,31.465,31.844,2769805,0
2007-05-31,31.798,32.512,31.687,32.085,6593695,0
2007-06-01,32.067,32.641,31.993,32.271,2914187,0
2007-06-04,32.169,32.373,31.993,32.271,2236629,0
2007-06-05,32.29,32.418,31.835,32.271,2510887,0
2007-06-06,32.29,32.29,31.426,31.714,2276089,0
2007-06-07,31.389,31.714,30.76,30.76,3086174,0
2007-06-08,30.667,31.38,30.37,31.371,2792239,0
2007-06-11,31.512,31.789,31.13,31.465,2445644,0
2007-06-12,31.204,31.261,30.546,30.564,2914491,0
2007-06-13,30.574,31.29,30.518,31.168,1837661,0
2007-06-14,31.149,31.621,31.084,31.308,2305887,0
2007-06-15,31.679,32.251,31.465,31.854,4998701,0
2007-06-18,31.825,31.918,31.529,31.881,2924759,0
2007-06-19,31.761,33.123,31.761,32.669,4589335,0
2007-06-20,32.669,32.91,32.076,32.587,8816047,0
2007-06-21,32.503,32.614,32.15,32.456,3519682,0
2007-06-22,32.437,32.54,31.714,31.835,4225921,0
2007-06-25,31.835,32.271,31.659,32.085,3507202,0
2007-06-26,32.15,32.577,32.067,32.327,3009517,0
2007-06-27,32.103,32.261,31.659,32.225,3043380,0
2007-06-28,32.225,32.475,32.012,32.16,2578307,0
2007-06-29,32.103,32.373,31.835,32.094,2140142,0
2007-07-02,32.179,32.401,31.863,31.937,2204737,0
2007-07-03,31.928,32.318,31.64,31.816,1313388,0
2007-07-05,31.714,31.807,31.29,31.705,2690032,0
2007-07-06,31.65,32.048,31.547,31.743,2109121,0
2007-07-09,31.697,31.798,31.27,31.407,2337480,0
2007-07-10,31.52,31.529,30.796,30.972,3186225,0
2007-07-11,30.842,31.018,30.713,30.946,2353580,0
2007-07-12,30.972,31.176,30.657,31.176,2905425,0
2007-07-13,31.001,31.122,30.621,31.094,2452242,0
2007-07-16,31.075,31.104,30.536,30.64,3154772,0
2007-07-17,30.564,30.918,30.49,30.768,2285216,0
2007-07-18,30.704,30.918,30.436,30.768,2723926,0
2007-07-19,31.065,31.222,30.741,31.139,2052756,0
2007-07-20,31.334,31.38,30.592,30.777,2718834,0
2007-07-23,31.028,31.065,30.073,30.258,3363765,0
2007-07-24,30.018,30.175,29.396,29.507,3947061,0
2007-07-25,29.386,29.637,28.711,28.906,3837459,0
2007-07-26,28.673,28.764,28.032,28.421,4589801,0
2007-07-27,28.33,28.579,27.893,28.145,2576099,0
2007-07-30,27.94,28.421,27.727,28.155,3855813,0
2007-07-31,26.892,27.589,26.159,26.652,6404106,0
2007-08-01,26.419,26.743,25.974,26.577,4196202,0
2007-08-02,26.624,26.734,26.335,26.577,4369725,0
2007-08-03,26.624,26.725,25.4,25.41,4551317,0
2007-08-06,25.614,25.65,24.575,24.852,6583087,0
2007-08-07,24.815,25.343,24.686,24.768,5750989,0
2007-08-08,24.964,25.149,23.257,24.546,7340630,0
2007-08-09,24.342,25.234,24.017,24.222,6678734,0
2007-08-10,23.98,25.604,23.647,25.315,5266693,0
2007-08-13,25.324,26.114,24.954,25.937,3701010,0
2007-08-14,25.771,26.187,25.548,25.816,3126298,0
2007-08-15,25.825,26.301,25.585,25.614,3943568,0
2007-08-16,25.566,26.011,24.213,24.861,5551161,0
2007-08-17,24.861,25.566,24.686,25.287,4559007,0
2007-08-20,25.52,25.742,25.253,25.502,4766779,0
2007-08-21,25.64,25.9,25.371,25.594,3287164,0
2007-08-22,25.621,25.696,25.158,25.474,2936898,0
2007-08-23,25.029,25.419,24.704,25.215,3306272,0
2007-08-24,25.168,26.068,25.011,26.068,2495216,0
2007-08-27,26.011,26.131,25.556,25.631,2260618,0
2007-08-28,25.429,25.79,24.983,24.992,2299729,0
2007-08-29,25.065,25.362,24.704,25.334,2083197,0
2007-08-30,25.168,25.548,25.158,25.362,2036271,0
2007-08-31,25.614,25.956,25.334,25.771,1775330,0
2007-09-04,25.687,26.086,25.51,25.956,1735690,0
2007-09-05,25.816,26.05,25.548,25.678,1817376,0
2007-09-06,25.825,25.918,25.575,25.771,2229763,0
2007-09-07,25.556,25.78,25.482,25.594,2235186,0
2007-09-10,25.771,25.771,25.065,25.51,2769372,0
2007-09-11,25.585,25.724,25.381,25.65,2264113,0
2007-09-12,25.65,25.733,25.353,25.714,2515937,0
2007-09-13,25.864,25.864,25.492,25.66,2463832,0
2007-09-14,25.538,25.974,25.474,25.891,2737373,0
2007-09-17,25.669,25.752,24.575,25.149,4774576,0
2007-09-18,25.594,26.03,25.4,26.011,3664240,0
2007-09-19,26.086,26.291,25.992,26.14,2731818,0
2007-09-20,26.021,26.521,26.011,26.206,2414706,0
2007-09-21,26.206,26.263,25.64,26.002,8119218,0
2007-09-24,25.956,26.309,25.883,26.096,2473602,0
2007-09-25,26.458,26.892,26.196,26.439,3797300,0
2007-09-26,26.486,27.412,26.486,27.319,5563314,0
2007-09-27,27.495,27.589,27.152,27.466,3026531,0
2007-09-28,27.485,27.717,27.29,27.514,2157314,0
2007-10-01,27.67,27.893,27.456,27.821,2636348,0
2007-10-02,27.865,27.902,27.357,27.542,2504585,0
2007-10-03,27.448,27.829,27.448,27.635,1571808,0
2007-10-04,27.707,28.06,27.68,27.838,2267785,0
2007-10-05,27.847,28.145,27.689,27.821,1643156,0
2007-10-08,27.755,27.969,27.514,27.775,1171475,0
2007-10-09,27.651,27.707,27.236,27.579,1395531,0
2007-10-10,27.456,27.608,27.189,27.561,1724797,0
2007-10-11,27.598,27.717,26.92,27.068,2114076,0
2007-10-12,27.171,27.598,26.856,27.466,2186350,0
2007-10-15,27.384,27.504,26.809,27.161,2190901,0
2007-10-16,27.134,27.217,26.697,27.004,2367669,0
2007-10-17,27.253,27.802,27.059,27.422,2746857,0
2007-10-18,27.495,27.838,26.976,27.124,3866842,0
2007-10-19,27.105,27.189,26.14,26.344,5037138,0
2007-10-22,26.281,26.697,26.187,26.577,1812475,0
2007-10-23,26.254,26.4,25.742,25.854,3093686,0
2007-10-24,25.845,25.927,25.065,25.4,3395667,0
2007-10-25,25.66,25.937,24.992,25.334,2138626,0
2007-10-26,25.566,25.614,24.889,25.102,3229054,0
2007-10-29,25.225,26.05,25.225,25.825,3519186,0
2007-10-30,25.825,26.539,25.492,26.326,4348882,0
2007-10-31,27.357,27.641,26.734,27.319,5249229,0
2007-11-01,28.088,28.554,27.431,27.651,6017531,0
2007-11-02,27.727,27.969,27.032,27.466,2814114,0
2007-11-05,29.721,30.936,28.942,29.525,14024045,0
2007-11-06,29.675,29.786,28.459,28.849,4868901,0
2007-11-07,28.534,28.589,27.448,27.57,4652296,0
2007-11-08,27.504,27.884,26.91,27.504,4074428,0
2007-11-09,27.013,27.608,26.772,27.217,3047211,0
2007-11-12,27.263,28.155,26.994,27.31,3656722,0
2007-11-13,27.272,27.635,26.939,27.608,3094762,0
2007-11-14,27.542,27.641,26.79,26.882,3761416,0
2007-11-15,26.753,27.189,26.196,26.419,2182605,0
2007-11-16,26.585,26.643,26.002,26.326,1966493,0
2007-11-19,26.114,26.131,25.381,25.594,2606776,0
2007-11-20,25.79,25.864,24.992,25.566,3523109,0
2007-11-21,25.465,26.021,24.992,25.631,2783130,0
2007-11-23,25.714,25.761,25.186,25.362,821212,0
2007-11-26,25.446,25.566,24.575,24.583,1999821,0
2007-11-27,24.714,25.334,24.667,25.111,2707240,0
2007-11-28,25.4,25.9,25.065,25.529,2750427,0
2007-11-29,26.419,26.419,25.825,26.196,3013025,0
2007-11-30,26.196,26.531,25.52,25.806,2815990,0
2007-12-03,25.771,26.14,25.631,25.687,2321292,0
2007-12-04,25.353,25.78,25.158,25.66,2356837,0
2007-12-05,25.742,26.4,25.585,26.4,2965874,0
2007-12-06,26.273,26.604,26.059,26.577,1967598,0
2007-12-07,26.448,26.707,26.14,26.391,3264632,0
2007-12-10,26.549,26.549,26.196,26.439,1361574,0
2007-12-11,26.177,26.381,25.482,25.594,2303733,0
2007-12-12,25.864,26.03,25.253,25.714,2385639,0
2007-12-13,25.752,25.956,25.039,25.371,2516906,0
2007-12-14,25.234,25.234,24.667,24.918,2123158,0
2007-12-17,24.723,25.019,24.453,24.704,2005863,0
2007-12-18,25.12,25.13,24.5,24.824,3040296,0
2007-12-19,24.648,24.983,24.648,24.881,2305028,0
2007-12-20,24.908,25.269,24.648,25.205,3663066,0
2007-12-21,25.4,25.548,24.974,25.492,3846612,0
2007-12-24,25.296,25.864,25.029,25.696,738016,0
2007-12-26,25.51,25.678,25.177,25.556,1273209,0
2007-12-27,25.502,25.502,25.011,25.12,1485932,0
2007-12-28,25.074,25.26,24.935,25.029,1590354,0
2007-12-31,24.881,25.029,24.842,24.964,1550079,0
2008-01-02,24.463,24.732,23.917,24.371,3986137,0
2008-01-03,24.315,24.472,23.917,24.045,3010037,0
2008-01-04,24.017,24.027,23.36,23.452,3090445,0
2008-01-07,23.471,23.832,23.128,23.618,3500647,0
2008-01-08,23.609,23.694,22.128,22.793,4385289,0
2008-01-09,22.756,22.868,22.256,22.552,4423847,0
2008-01-10,22.285,22.46,21.996,22.275,3345613,0
2008-01-11,21.96,22.303,21.737,21.874,3019373,0
2008-01-14,21.977,22.719,21.932,22.628,6610675,0
2008-01-15,22.303,22.357,21.874,22.099,6366935,0
2008-01-16,22.081,23.406,22.081,22.914,5072229,0
2008-01-17,22.766,22.997,22.719,22.785,4569926,0
2008-01-18,22.673,23.016,21.977,22.367,5304784,0
2008-01-22,21.652,22.914,21.652,22.145,5307138,0
2008-01-23,21.652,23.182,21.607,22.95,3955956,0
2008-01-24,22.97,23.286,22.561,22.931,3220276,0
2008-01-25,23.09,23.201,22.441,22.628,2605907,0
2008-01-28,22.682,23.442,22.533,23.341,3452994,0
2008-01-29,23.368,24.036,23.322,23.784,4040174,0
2008-01-30,23.832,24.073,23.499,23.591,3488524,0
2008-01-31,23.229,24.416,23.09,24.055,4094150,0
2008-02-01,24.491,24.704,24.063,24.352,4534682,0
2008-02-04,24.185,24.519,23.599,23.851,2548321,0
2008-02-05,23.276,23.499,22.489,22.766,3756544,0
2008-02-06,21.421,22.339,21.105,21.181,6739853,0
2008-02-07,21.059,21.562,20.688,21.301,4852286,0
2008-02-08,21.096,21.476,20.383,20.502,5473958,0
2008-02-11,20.596,20.596,20.217,20.364,4440174,0
2008-02-12,20.493,21.142,20.383,20.568,3458981,0
2008-02-13,20.883,21.19,20.42,20.902,3082015,0
2008-02-14,20.828,21.049,20.254,20.264,2404273,0
2008-02-15,20.17,20.476,19.993,20.289,2366574,0
2008-02-19,20.466,20.614,19.946,20.094,2913755,0
2008-02-20,19.966,20.586,19.956,20.41,2904463,0
2008-02-21,20.512,20.55,19.899,19.937,2559545,0
2008-02-22,20.084,20.226,19.864,20.122,2828713,0
2008-02-25,20.032,20.476,19.798,20.458,4457453,0
2008-02-26,20.476,21.31,20.401,21.171,4003904,0
2008-02-27,20.986,21.124,20.307,20.401,3694566,0
2008-02-28,20.254,20.392,19.854,19.909,2939822,0
2008-02-29,19.603,19.817,18.324,18.455,7478596,0
2008-03-03,18.398,18.834,18.388,18.714,4476481,0
2008-03-04,18.631,18.677,18.084,18.26,4523654,0
2008-03-05,18.222,18.519,18.138,18.37,3742463,0
2008-03-06,18.341,18.592,18.056,18.092,4374969,0
2008-03-07,18.017,18.464,17.814,18.11,3125023,0
2008-03-10,18.046,18.241,17.621,17.63,2731590,0
2008-03-11,17.888,18.148,17.721,18.13,4211737,0
2008-03-12,18.212,18.446,17.962,18.046,2020836,0
2008-03-13,17.87,18.982,17.842,18.714,4609637,0
2008-03-14,19.009,19.38,18.398,19.066,7687762,0
2008-03-17,18.573,18.936,18.222,18.417,3809405,0
2008-03-18,18.649,19.194,18.388,19.194,2973400,0
2008-03-19,19.326,19.539,18.834,18.834,2487834,0
2008-03-20,18.852,19.613,18.75,19.575,3631678,0
2008-03-24,19.503,20.131,19.503,20.122,2541019,0
2008-03-25,20.076,20.122,19.475,19.669,2783220,0
2008-03-26,19.475,19.697,19.113,19.512,2650706,0
2008-03-27,19.52,19.706,19.223,19.251,1806186,0
2008-03-28,19.52,19.66,18.909,19.001,1788915,0
2008-03-31,19.575,19.706,19.085,19.251,3603708,0
2008-04-01,19.39,19.679,19.242,19.679,3006424,0
2008-04-02,19.817,19.946,19.603,19.836,2505081,0
2008-04-03,19.77,20.235,19.679,20.188,2446856,0
2008-04-04,20.28,20.28,19.779,19.854,1941648,0
2008-04-07,19.909,20.254,19.779,19.927,2744699,0
2008-04-08,19.76,19.891,19.39,19.669,3847347,0
2008-04-09,19.669,19.669,19.037,19.223,1748430,0
2008-04-10,19.27,19.706,19.26,19.594,2475292,0
2008-04-11,19.38,19.788,19.009,19.103,2430503,0
2008-04-14,19.027,19.26,18.871,18.927,2324485,0
2008-04-15,18.946,18.964,18.564,18.686,2065821,0
2008-04-16,18.686,18.917,18.473,18.825,2846295,0
2008-04-17,18.89,19.317,18.759,19.149,1997662,0
2008-04-18,19.565,19.827,19.307,19.743,2629643,0
2008-04-21,19.584,19.584,19.149,19.344,2573364,0
2008-04-22,19.168,19.27,18.38,18.583,2922186,0
2008-04-23,18.686,18.741,18.25,18.473,3146968,0
2008-04-24,18.499,18.89,18.278,18.731,4423680,0
2008-04-25,18.75,18.909,18.583,18.816,3734225,0
2008-04-28,18.917,18.946,18.704,18.936,3559865,0
2008-04-29,18.936,19.047,18.545,18.973,3132197,0
2008-04-30,19.437,19.743,19.122,19.298,5883610,0
2008-05-01,19.279,19.76,19.095,19.688,4970706,0
2008-05-02,19.937,20.076,19.594,19.927,4659769,0
2008-05-05,19.807,20.103,19.743,19.919,3532631,0
2008-05-06,19.817,19.993,19.53,19.891,3157441,0
2008-05-07,19.65,20.022,19.547,19.613,1412798,0
2008-05-08,19.575,19.807,19.39,19.66,2947107,0
2008-05-09,19.38,20.15,19.335,19.974,2598162,0
2008-05-12,19.984,20.763,19.864,20.754,2789498,0
2008-05-13,20.863,21.421,20.669,21.329,5029127,0
2008-05-14,21.607,22.32,21.329,22.005,4475790,0
2008-05-15,21.913,22.162,21.747,21.987,3413677,0
2008-05-16,21.987,22.256,21.747,22.108,2902319,0
2008-05-19,22.071,22.403,21.81,22.191,1682773,0
2008-05-20,22.005,22.348,21.747,21.884,1497848,0
2008-05-21,21.996,22.042,21.543,21.598,2350914,0
2008-05-22,21.68,21.922,21.431,21.737,1794523,0
2008-05-23,21.553,21.553,21.096,21.291,2150117,0
2008-05-27,21.339,21.728,21.2,21.589,1802426,0
2008-05-28,21.589,21.747,21.375,21.624,1596529,0
2008-05-29,21.633,22.209,20.996,21.049,6427710,0
2008-05-30,21.236,21.457,20.911,20.911,4002762,0
2008-06-02,20.948,21.078,20.131,20.484,3716018,0
2008-06-03,20.484,20.652,20.122,20.401,3104220,0
2008-06-04,20.28,21.015,20.28,20.586,2740060,0
2008-06-05,20.605,20.911,20.502,20.772,1705607,0
2008-06-06,20.643,20.763,19.66,19.688,4101471,0
2008-06-09,19.697,19.874,19.279,19.613,2812584,0
2008-06-10,19.465,19.937,19.437,19.715,2197575,0
2008-06-11,19.65,19.845,18.946,18.964,2964890,0
2008-06-12,19.056,19.503,18.964,19.103,2583925,0
2008-06-13,19.279,19.788,19.085,19.788,2793368,0
2008-06-16,19.715,20.122,19.556,19.946,3115377,0
2008-06-17,19.946,20.003,19.594,19.706,3119180,0
2008-06-18,19.697,19.909,19.52,19.65,3781403,0
2008-06-19,19.706,19.909,19.446,19.854,3356655,0
2008-06-20,19.817,19.845,18.946,19.095,4607873,0
2008-06-23,19.251,19.251,18.741,18.768,2889761,0
2008-06-24,18.731,18.844,18.351,18.388,4618406,0
2008-06-25,18.545,19.204,18.36,18.834,4702645,0
2008-06-26,18.545,18.714,18.13,18.13,2887356,0
2008-06-27,18.092,18.212,17.517,17.563,3824831,0
2008-06-30,17.517,18.046,17.342,17.879,4244629,0
2008-07-01,17.666,18.008,17.442,17.898,3417997,0
2008-07-02,17.926,17.926,17.081,17.081,3619418,0
2008-07-03,17.063,17.109,16.701,16.767,2247652,0
2008-07-07,16.84,16.905,16.126,16.564,3643726,0
2008-07-08,16.44,17.044,16.44,17.044,2514229,0
2008-07-09,16.952,17.044,16.099,16.109,3122944,0
2008-07-10,15.996,16.802,15.949,16.535,4430581,0
2008-07-11,16.321,16.404,15.625,15.71,5463424,0
2008-07-14,15.968,16.749,15.923,16.34,7105504,0
2008-07-15,16.209,16.617,16.005,16.08,5345434,0
2008-07-16,16.08,16.673,16.08,16.525,6238602,0
2008-07-17,16.564,16.989,16.35,16.691,4565926,0
2008-07-18,16.582,16.739,16.44,16.573,3716587,0
2008-07-21,16.635,16.767,16.228,16.431,2725743,0
2008-07-22,16.303,16.895,16.219,16.869,3538259,0
2008-07-23,16.924,17.852,16.849,17.183,5061971,0
2008-07-24,17.008,17.212,16.554,16.767,4349963,0
2008-07-25,16.887,16.905,16.422,16.488,3437507,0
2008-07-28,16.404,16.589,15.987,16.005,2447385,0
2008-07-29,16.117,16.654,15.996,16.644,4330529,0
2008-07-30,16.691,17.109,16.181,16.385,3897514,0
2008-07-31,16.181,16.701,16.163,16.191,4317863,0
2008-08-01,16.303,16.36,15.719,15.996,4220327,0
2008-08-04,15.996,16.385,15.81,16.154,3180713,0
2008-08-05,16.412,16.82,16.284,16.683,4578276,0
2008-08-06,16.749,16.785,16.385,16.589,3257488,0
2008-08-07,16.582,16.691,16.284,16.35,2925210,0
2008-08-08,16.294,17.359,16.238,17.221,4079579,0
2008-08-11,17.173,18.138,17.072,17.621,5657568,0
2008-08-12,16.024,17.417,16.024,17.313,5427037,0
2008-08-13,17.276,18.166,17.276,17.814,7032247,0
2008-08-14,17.147,17.942,16.83,17.805,9593796,0
2008-08-15,17.852,17.906,17.118,17.266,5353990,0
2008-08-18,17.23,17.369,16.564,16.617,7039936,0
2008-08-19,16.431,16.635,16.35,16.385,10516432,0
2008-08-20,16.377,16.545,16.099,16.321,42862935,0
2008-08-21,15.024,16.228,14.93,15.421,6422134,0
2008-08-22,15.533,16.284,15.302,15.996,4818272,0
2008-08-25,15.996,16.089,15.402,15.949,4138791,0
2008-08-26,16.043,16.34,15.302,16.145,2766132,0
2008-08-27,16.209,16.238,15.839,15.904,2630692,0
2008-08-28,15.904,16.08,15.311,15.663,3123217,0
2008-08-29,15.217,15.497,15.217,15.393,1621522,0
2008-09-02,15.533,15.923,15.393,15.487,2289502,0
2008-09-03,15.087,16.034,14.873,15.71,2378184,0
2008-09-04,15.949,16.2,15.208,16.07,3043079,0
2008-09-05,16.07,16.255,15.71,16.135,2322078,0
2008-09-08,15.987,15.987,15.987,15.987,214086,0
2008-09-09,15.932,16.117,15.551,15.802,2348210,0
2008-09-10,16.099,16.321,15.663,15.867,2657248,0
2008-09-11,15.857,15.857,15.311,15.478,3173161,0
2008-09-12,15.459,15.653,14.959,15.487,3310716,0
2008-09-15,15.236,15.764,14.901,14.93,1833551,0
2008-09-16,15.097,15.754,14.837,15.264,2532208,0
2008-09-17,15.402,16.034,15.217,15.497,3883022,0
2008-09-18,15.328,15.949,15.32,15.719,3675963,0
2008-09-22,15.71,16.063,15.041,15.692,2382558,0
2008-09-23,16.545,16.545,15.302,15.393,2389418,0
2008-09-24,15.672,16.099,15.579,15.754,2081499,0
2008-09-25,15.949,16.368,15.71,15.754,2159511,0
2008-09-26,15.551,15.802,15.274,15.764,2532279,0
2008-09-29,15.374,15.764,13.78,13.78,3679002,0
2008-09-30,14.597,16.135,14.384,16.043,3904459,0
2008-10-01,15.81,16.172,15.737,16.154,2581278,0
2008-10-02,15.83,16.145,15.672,15.82,1831886,0
2008-10-03,15.764,15.904,14.754,14.892,3534372,0
2008-10-06,14.456,14.854,13.994,14.801,4096353,0
2008-10-07,14.837,15.764,14.142,14.355,2501265,0
2008-10-08,14.244,14.707,12.306,13.705,4319804,0
2008-10-09,14.049,14.438,13.5,13.845,2750154,0
2008-10-10,13.315,14.634,13.281,14.142,4207160,0
2008-10-13,14.679,14.707,14.075,14.327,3838251,0
2008-10-14,14.403,14.854,13.855,14.085,3606995,0
2008-10-15,13.845,14.327,13.457,13.457,2202632,0
2008-10-16,13.585,14.217,12.834,14.031,3360194,0
2008-10-17,13.67,14.42,13.353,14.17,2483165,0
2008-10-20,14.308,14.968,14.189,14.92,1378125,0
2008-10-21,14.679,15.506,14.642,15.005,2778347,0
2008-10-22,14.651,15.06,14.606,14.977,3060880,0
2008-10-23,15.005,15.014,14.279,14.873,2732400,0
2008-10-24,14.308,15.024,13.984,14.854,2358526,0
2008-10-27,14.502,15.171,14.502,14.569,1639052,0
2008-10-28,14.995,15.625,14.578,15.625,2576811,0
2008-10-29,15.569,16.109,14.986,15.692,3212407,0
2008-10-30,15.839,16.07,15.226,15.374,2381474,0
2008-10-31,15.245,15.932,15.171,15.542,2512481,0
2008-11-03,15.634,15.727,15.19,15.366,1615918,0
2008-11-04,15.663,15.663,15.115,15.393,2978241,0
2008-11-05,15.996,16.758,15.839,15.894,3948433,0
2008-11-06,15.579,16.145,15.579,15.663,2403350,0
2008-11-07,15.682,15.977,15.236,15.43,1856940,0
2008-11-10,15.764,15.81,14.606,14.801,1497033,0
2008-11-11,14.651,14.959,14.522,14.801,1525741,0
2008-11-12,14.651,14.93,14.475,14.549,1796822,0
2008-11-13,14.522,15.19,14.16,15.18,3463849,0
2008-11-14,14.801,15.264,14.512,14.764,2105332,0
2008-11-17,14.634,14.634,14.094,14.289,2026250,0
2008-11-18,14.279,14.54,13.491,14.27,2968438,0
2008-11-19,14.235,14.456,13.381,13.438,2784023,0
2008-11-20,13.307,13.909,12.991,13.206,3008131,0
2008-11-21,13.281,13.919,12.575,13.845,3596536,0
2008-11-24,13.88,13.967,13.362,13.919,2590886,0
2008-11-25,13.88,14.003,13.5,13.919,1827358,0
2008-11-26,13.827,14.123,13.595,13.919,2392369,0
2008-11-28,13.799,13.817,13.585,13.715,532449,0
2008-12-01,13.438,13.614,12.945,12.945,1486554,0
2008-12-02,13.121,13.353,12.945,13.343,1649560,0
2008-12-03,13.148,13.855,13.139,13.855,2460611,0
2008-12-04,12.937,13.696,12.853,13.121,1928188,0
2008-12-05,13.104,14.075,12.909,14.057,2285317,0
2008-12-08,14.226,14.42,13.89,14.27,2067395,0
2008-12-09,14.403,15.996,14.384,15.719,6467003,0
2008-12-10,15.764,15.886,15.383,15.478,1694094,0
2008-12-11,15.32,15.487,14.873,15.014,2150529,0
2008-12-12,14.892,15.383,14.837,15.328,1908721,0
2008-12-15,15.284,15.374,15.024,15.152,1662292,0
2008-12-16,15.226,15.587,15.18,15.506,2210421,0
2008-12-17,15.506,15.524,15.077,15.097,1886015,0
2008-12-18,15.152,15.311,14.828,14.995,2777298,0
2008-12-19,14.977,15.374,14.438,15.162,1990153,0
2008-12-22,15.077,15.087,14.624,14.939,2221882,0
2008-12-23,14.901,15.024,14.615,14.754,663967,0
2008-12-24,14.801,14.801,14.531,14.634,369504,0
2008-12-26,14.624,14.726,14.217,14.327,1117046,0
2008-12-29,14.345,14.345,13.977,14.152,700757,0
2008-12-30,14.113,14.634,13.919,14.624,1404766,0
2008-12-31,14.549,14.726,14.384,14.588,1337518,0
2009-01-02,14.606,14.959,14.345,14.92,1066187,0
2009-01-05,14.819,15.124,14.687,14.939,1671330,0
2009-01-06,15.051,15.32,14.959,15.162,2270935,0
2009-01-07,15.031,15.152,14.456,14.549,2248355,0
2009-01-08,14.522,14.522,14.217,14.522,1725941,0
2009-01-09,14.522,14.54,13.817,13.89,2392191,0
2009-01-12,13.871,14.049,13.595,13.78,1936118,0
2009-01-13,13.78,13.89,13.491,13.696,1819051,0
2009-01-14,13.595,13.855,13.483,13.77,1649101,0
2009-01-15,13.77,14.113,13.491,13.994,2918876,0
2009-01-16,14.104,14.364,13.855,14.041,3087884,0
2009-01-20,14.013,14.279,13.677,13.696,2433019,0
2009-01-21,13.752,13.938,13.566,13.909,2120991,0
2009-01-22,13.734,14.021,13.641,13.817,1644476,0
2009-01-23,13.651,14.003,13.651,13.909,2494912,0
2009-01-26,13.9,14.021,13.66,13.808,2102279,0
2009-01-27,13.752,13.967,13.715,13.928,2291249,0
2009-01-28,14.075,14.085,13.77,14.003,2696327,0
2009-01-29,13.994,14.244,13.808,13.871,1482923,0
2009-01-30,14.003,14.123,13.557,13.632,1784428,0
2009-02-02,13.576,13.909,13.428,13.827,1397924,0
2009-02-03,13.994,14.207,13.4,13.66,3538301,0
2009-02-04,13.641,13.845,13.038,13.104,4594810,0
2009-02-05,12.991,13.307,12.972,13.139,2857104,0
2009-02-06,13.224,14.041,13.224,13.715,3562705,0
2009-02-09,13.677,13.948,13.419,13.89,2899124,0
2009-02-10,13.79,13.948,13.343,13.457,3743014,0
2009-02-11,13.325,13.79,13.177,13.288,2515090,0
2009-02-12,13.79,14.104,13.632,14.003,4136876,0
2009-02-13,13.948,14.065,13.817,13.957,2333313,0
2009-02-17,13.837,13.938,13.466,13.705,2700302,0
2009-02-18,13.734,13.827,13.438,13.724,2322012,0
2009-02-19,13.724,13.9,13.325,13.428,2262718,0
2009-02-20,13.491,14.199,13.233,13.957,4648369,0
2009-02-23,13.938,14.152,13.837,13.837,2485714,0
2009-02-24,13.871,14.456,13.677,14.318,2269043,0
2009-02-25,14.207,14.475,13.79,14.021,2401989,0
2009-02-26,14.075,14.327,13.762,13.817,1766295,0
2009-02-27,13.677,14.057,13.677,13.845,2026709,0
2009-03-02,13.871,13.994,13.67,13.724,1932599,0
2009-03-03,13.799,14.013,13.372,13.475,2699445,0
2009-03-04,13.529,13.724,13.391,13.457,2047451,0
2009-03-05,13.343,13.475,13.13,13.215,1934275,0
2009-03-06,13.252,13.41,12.834,13.086,4626559,0
2009-03-09,12.991,13.187,12.352,12.482,3872451,0
2009-03-10,12.566,13.057,12.268,13.048,2890784,0
2009-03-11,13.048,13.158,12.853,12.964,1994924,0
2009-03-12,12.899,13.315,12.76,13.233,2041202,0
2009-03-13,13.224,13.548,13.067,13.529,2003004,0
2009-03-16,13.51,13.715,13.242,13.428,1590920,0
2009-03-17,13.538,13.9,13.428,13.88,1515822,0
2009-03-18,13.909,14.013,13.624,13.817,2677534,0
2009-03-19,13.88,14.031,13.762,13.984,2107111,0
2009-03-20,14.013,14.013,13.447,13.651,3611506,0
2009-03-23,13.909,13.957,13.67,13.817,2842624,0
2009-03-24,13.743,13.79,13.491,13.641,1702648,0
2009-03-25,13.66,13.89,13.51,13.799,1713593,0
2009-03-26,14.429,14.837,14.253,14.707,3045648,0
2009-03-27,14.502,14.707,14.207,14.262,2607529,0
2009-03-30,14.085,14.27,13.89,14.133,1937695,0
2009-03-31,14.094,14.235,13.89,14.123,2387514,0
2009-04-01,14.075,14.569,14.013,14.512,1476848,0
2009-04-02,14.484,14.883,14.355,14.67,1969509,0
2009-04-03,14.697,14.809,14.559,14.754,1014671,0
2009-04-06,14.634,14.995,14.484,14.968,1691052,0
2009-04-07,14.846,14.92,14.597,14.687,1042655,0
2009-04-08,14.854,14.959,14.697,14.901,938435,0
2009-04-09,15.06,15.337,14.92,15.311,1277178,0
2009-04-13,15.143,15.459,15.106,15.393,891952,0
2009-04-14,15.255,15.421,15.068,15.236,1087717,0
2009-04-15,15.171,15.255,14.892,15.115,724387,0
2009-04-16,15.311,15.719,15.171,15.587,1350893,0
2009-04-17,15.506,15.625,15.217,15.478,2173794,0
2009-04-20,15.198,15.374,14.959,15.014,2590349,0
2009-04-21,14.986,15.264,14.837,15.115,2003987,0
2009-04-22,14.986,15.264,14.837,14.977,1601510,0
2009-04-23,14.93,14.995,14.531,14.959,1749255,0
2009-04-24,14.92,15.374,14.819,15.19,1338635,0
2009-04-27,14.892,15.087,14.697,14.764,2356594,0
2009-04-28,14.687,15.068,14.687,14.801,1762779,0
2009-04-29,14.774,15.904,14.774,15.44,3408631,0
2009-04-30,15.542,15.606,14.846,14.854,2823118,0
2009-05-01,14.892,14.911,14.809,14.864,1828942,0
2009-05-04,14.939,15.077,14.687,14.864,1955924,0
2009-05-05,14.883,15.024,14.819,14.864,2527823,0
2009-05-06,14.911,15.024,14.559,14.809,3369950,0
2009-05-07,14.864,14.901,14.615,14.707,1774335,0
2009-05-08,14.783,14.977,14.615,14.642,1572263,0
2009-05-11,14.412,14.846,14.374,14.697,1783762,0
2009-05-12,14.774,14.774,14.355,14.512,2360228,0
2009-05-13,14.42,14.549,14.013,14.049,2407985,0
2009-05-14,14.057,14.244,14.003,14.049,1354129,0
2009-05-15,14.003,14.003,13.808,13.863,1547025,0
2009-05-18,13.79,14.18,13.78,14.16,1386885,0
2009-05-19,14.031,14.384,13.9,14.199,1943254,0
2009-05-20,14.199,14.615,14.065,14.429,1981375,0
2009-05-21,14.298,14.642,14.207,14.27,1916795,0
2009-05-22,14.327,14.597,14.27,14.345,1608869,0
2009-05-26,14.133,14.93,14.113,14.873,2456498,0
2009-05-27,14.745,15.208,14.745,14.864,2377630,0
2009-05-28,15.024,15.245,14.819,14.968,1958705,0
2009-05-29,14.949,15.077,14.864,15.024,3272228,0
2009-06-01,15.087,15.44,14.986,15.366,2726291,0
2009-06-02,15.356,15.515,15.19,15.19,2141852,0
2009-06-03,15.171,15.43,14.754,14.809,3964607,0
2009-06-04,14.783,15.031,14.745,14.949,2397501,0
2009-06-05,15.143,15.245,14.828,15.124,2753663,0
2009-06-08,15.115,15.274,14.968,15.031,2989374,0
2009-06-09,15.068,15.356,14.949,15.292,1604184,0
2009-06-10,15.328,15.682,15.171,15.524,4132892,0
2009-06-11,15.542,15.672,15.32,15.347,2344808,0
2009-06-12,15.284,15.402,13.77,15.217,3117329,0
2009-06-15,15.06,15.134,14.854,15.106,3024050,0
2009-06-16,15.097,15.347,14.774,15.077,2567465,0
2009-06-17,15.217,15.311,14.92,15.143,3069051,0
2009-06-18,15.06,15.245,14.977,15.115,1597086,0
2009-06-19,15.077,15.393,15.051,15.255,2719106,0
2009-06-22,15.068,15.19,14.754,14.801,4524450,0
2009-06-23,14.819,14.883,14.624,14.687,3197073,0
2009-06-24,14.707,14.864,14.679,14.801,2847439,0
2009-06-25,14.716,14.864,14.716,14.735,3971926,0
2009-06-26,14.624,14.883,14.624,14.774,4071258,0
2009-06-29,14.764,14.959,14.615,14.774,3168225,0
2009-06-30,14.837,14.949,14.615,14.883,4213536,0
2009-07-01,14.986,15.255,14.93,15.077,2432477,0
2009-07-02,14.959,15.077,14.792,14.911,2069118,0
2009-07-06,14.892,15.087,14.883,14.968,2387097,0
2009-07-07,14.911,14.995,14.634,14.651,1901778,0
2009-07-08,14.735,14.873,14.494,14.549,3035086,0
2009-07-09,14.606,14.783,14.448,14.642,1875008,0
2009-07-10,14.578,14.792,14.54,14.679,1717757,0
2009-07-13,14.716,15.014,14.531,14.939,2577254,0
2009-07-14,14.864,15.134,14.828,15.031,2820597,0
2009-07-15,15.077,15.524,15.077,15.497,1883769,0
2009-07-16,15.506,15.754,15.412,15.692,2211747,0
2009-07-17,15.737,15.737,15.383,15.597,3398810,0
2009-07-20,15.587,16.053,15.524,16.015,3191889,0
2009-07-21,15.977,16.265,15.886,16.265,4056018,0
2009-07-22,16.154,16.582,16.053,16.516,2775426,0
2009-07-23,16.422,17.025,16.36,16.72,3084830,0
2009-07-24,16.758,16.758,16.573,16.608,2352305,0
2009-07-27,17.378,17.378,16.691,16.739,5320011,0
2009-07-28,16.924,16.934,16.573,16.608,4245520,0
2009-07-29,16.498,16.934,16.394,16.701,3580056,0
2009-07-30,16.989,17.397,16.924,17.128,4056676,0
2009-07-31,17.221,17.469,17.053,17.072,2505050,0
2009-08-03,17.221,17.425,17.081,17.173,1941745,0
2009-08-04,17.284,17.294,16.924,16.989,2060273,0
2009-08-05,17.063,17.202,16.598,16.811,2750610,0
2009-08-06,16.84,17.081,16.654,17.016,2755128,0
2009-08-07,17.212,17.388,17.109,17.147,1306932,0
2009-08-10,17.147,17.23,17.044,17.157,1097771,0
2009-08-11,17.008,17.081,16.877,16.98,1157338,0
2009-08-12,17.025,17.351,16.934,17.138,1825816,0
2009-08-13,17.303,17.397,16.952,17.378,3220132,0
2009-08-14,17.118,17.397,17.044,17.378,2041084,0
2009-08-17,17.138,17.238,16.98,17.063,1779415,0
2009-08-18,17.053,17.248,16.989,17.212,1202387,0
2009-08-19,17.1,17.712,17.081,17.592,2776675,0
2009-08-20,17.638,17.702,17.452,17.592,2123272,0
2009-08-21,17.758,18.138,17.553,18.084,2784656,0
2009-08-24,18.017,18.138,17.621,17.656,1398409,0
2009-08-25,17.621,17.971,17.517,17.796,1880657,0
2009-08-26,17.814,17.879,17.452,17.638,2259182,0
2009-08-27,17.621,17.683,17.332,17.527,2084388,0
2009-08-28,17.621,17.74,17.238,17.303,2416410,0
2009-08-31,17.388,17.425,17.044,17.173,3294106,0
2009-09-01,17.342,17.814,16.989,17.202,3714987,0
2009-09-02,17.034,17.284,16.98,16.998,1124028,0
2009-09-03,17.063,17.147,16.84,17.128,981832,0
2009-09-04,17.109,17.442,16.989,17.417,918994,0
2009-09-08,17.452,17.611,17.284,17.602,1277627,0
2009-09-09,17.592,18.175,17.508,18.074,3366135,0
2009-09-10,17.962,18.175,17.888,18.11,3124056,0
2009-09-11,17.962,18.138,17.842,17.87,2621755,0
2009-09-14,17.999,18.156,17.702,17.99,1318559,0
2009-09-15,18.027,18.75,17.916,18.714,3080287,0
2009-09-16,18.509,19.168,18.509,19.168,3105243,0
2009-09-17,19.027,19.317,18.881,19.066,2491510,0
2009-09-18,19.149,19.353,18.955,19.213,2893740,0
2009-09-21,19.186,19.26,18.927,19.131,2076101,0
2009-09-22,19.251,19.279,18.936,19.001,2248153,0
2009-09-23,19.009,19.734,18.991,19.326,4048372,0
2009-09-24,19.503,19.669,19.009,19.149,1998479,0
2009-09-25,19.186,19.475,18.909,18.955,3552642,0
2009-09-28,19.009,19.465,18.871,19.353,3075129,0
2009-09-29,19.251,19.307,18.668,18.723,3164869,0
2009-09-30,18.75,18.844,18.38,18.723,2947700,0
2009-10-01,18.825,19.056,18.195,18.212,1861348,0
2009-10-02,18.11,18.11,17.74,17.787,2942529,0
2009-10-05,17.805,18.26,17.758,17.852,1467561,0
2009-10-06,17.906,18.156,17.852,18.12,2283095,0
2009-10-07,18.084,18.138,17.674,17.935,2462033,0
2009-10-08,17.999,18.074,17.573,17.611,2583508,0
2009-10-09,17.592,17.796,17.536,17.683,1480061,0
2009-10-12,17.805,17.86,17.527,17.647,1107849,0
2009-10-13,17.692,17.814,17.545,17.748,1454463,0
2009-10-14,17.74,17.814,17.563,17.656,1346685,0
2009-10-15,17.611,17.777,17.563,17.74,1761694,0
2009-10-16,17.656,17.842,17.582,17.638,2356531,0
2009-10-19,17.712,17.805,17.592,17.787,2410177,0
2009-10-20,17.74,17.86,17.621,17.796,1586263,0
2009-10-21,17.748,17.971,17.397,17.397,2722935,0
2009-10-22,17.517,17.952,17.342,17.916,2880830,0
2009-10-23,17.758,17.952,17.469,17.621,2005691,0
2009-10-26,17.517,18.11,17.517,17.942,4291916,0
2009-10-27,18.527,19.251,17.692,17.842,6980742,0
2009-10-28,17.87,17.952,17.407,17.434,3365547,0
2009-10-29,17.621,17.796,17.573,17.63,3024932,0
2009-10-30,17.63,17.674,17.469,17.563,3792101,0
2009-11-02,17.553,17.692,17.407,17.638,3393240,0
2009-11-03,17.621,17.674,17.508,17.666,2252119,0
2009-11-04,17.74,17.814,17.573,17.602,4014649,0
2009-11-05,17.63,17.888,17.592,17.748,3398277,0
2009-11-06,17.674,17.916,17.602,17.87,2545685,0
2009-11-09,17.971,18.241,17.823,18.185,2664623,0
2009-11-10,18.084,18.306,18.065,18.222,2190153,0
2009-11-11,18.231,18.408,18.102,18.287,2802155,0
2009-11-12,18.231,18.491,18.175,18.241,2559040,0
2009-11-13,18.38,18.38,18.092,18.195,1698585,0
2009-11-16,18.222,18.555,18.212,18.482,2059213,0
2009-11-17,18.316,18.659,18.278,18.602,1339815,0
2009-11-18,18.573,18.592,18.26,18.341,1380996,0
2009-11-19,18.287,18.306,18.046,18.185,1346819,0
2009-11-20,18.092,18.241,17.962,17.999,1903095,0
2009-11-23,18.12,18.545,18.12,18.519,2820879,0
2009-11-24,18.38,18.536,18.306,18.482,1637148,0
2009-11-25,18.436,18.527,18.27,18.306,1744006,0
2009-11-27,17.674,18.148,17.674,18.017,1246403,0
2009-11-30,17.98,18.102,17.86,18.036,2995279,0
2009-12-01,18.156,18.241,17.926,18.008,2499527,0
2009-12-02,18.046,18.056,17.758,17.823,1854391,0
2009-12-03,17.852,17.962,17.621,17.621,1537552,0
2009-12-04,17.748,17.942,17.621,17.683,3572536,0
2009-12-07,17.702,17.748,17.592,17.621,3145216,0
2009-12-08,17.666,17.879,17.479,17.758,2584023,0
2009-12-09,17.674,17.73,17.517,17.611,1898353,0
2009-12-10,17.74,17.879,17.545,17.621,2088986,0
2009-12-11,17.638,17.702,17.46,17.611,1391581,0
2009-12-14,17.674,17.898,17.553,17.898,1570836,0
2009-12-15,17.852,17.99,17.602,17.63,2582356,0
2009-12-16,17.702,18.156,17.683,17.842,2331040,0
2009-12-17,17.926,17.935,17.647,17.647,2547115,0
2009-12-18,17.692,18.156,17.611,18.156,7865272,0
2009-12-21,18.185,18.388,18.13,18.287,2285044,0
2009-12-22,18.296,18.398,18.212,18.332,1004649,0
2009-12-23,18.324,18.621,18.278,18.564,1127118,0
2009-12-24,18.592,18.659,18.316,18.351,595911,0
2009-12-28,18.455,18.871,18.417,18.852,1282853,0
2009-12-29,18.787,18.946,18.768,18.825,1034321,0
2009-12-30,18.844,19.307,18.825,19.307,1345060,0
2009-12-31,19.353,19.446,18.991,18.991,817873,0
2010-01-04,19.085,19.363,18.964,19.019,1798465,0
2010-01-05,19.095,19.475,18.955,19.437,2374549,0
2010-01-06,19.371,19.512,19.242,19.279,1665732,0
2010-01-07,19.213,19.493,19.186,19.371,2073111,0
2010-01-08,19.465,19.565,19.27,19.493,1193885,0
2010-01-11,19.475,19.669,19.242,19.65,2096728,0
2010-01-12,19.594,19.613,19.204,19.456,1504924,0
2010-01-13,20.355,20.66,19.874,20.17,2395305,0
2010-01-14,20.16,20.17,19.845,20.076,1715812,0
2010-01-15,20.032,20.374,19.706,19.779,1491060,0
2010-01-19,19.76,19.899,19.603,19.798,1737466,0
2010-01-20,19.706,20.05,19.594,20.04,1914694,0
2010-01-21,19.909,20.326,19.38,19.38,3132582,0
2010-01-22,19.335,19.503,18.917,19.001,2242994,0
2010-01-25,19.037,19.122,18.723,18.825,2894625,0
2010-01-26,18.862,19.009,18.75,18.787,1333244,0
2010-01-27,18.75,19.047,18.696,18.973,2005828,0
2010-01-28,18.955,18.991,18.723,18.806,1087208,0
2010-01-29,18.936,19.047,18.555,18.621,1643509,0
2010-02-01,18.704,18.89,18.621,18.816,1381020,0
2010-02-02,18.787,18.964,18.696,18.871,1049954,0
2010-02-03,18.871,19.679,18.731,19.512,2735755,0
2010-02-04,19.52,19.66,19.204,19.26,2308312,0
2010-02-05,19.335,19.669,19.103,19.631,2788809,0
2010-02-08,19.556,19.788,19.344,19.622,2156798,0
2010-02-09,20.122,20.634,19.76,19.798,4113047,0
2010-02-10,19.974,20.05,19.631,19.845,2606631,0
2010-02-11,19.788,20.094,19.603,19.974,2306949,0
2010-02-12,19.956,20.094,19.594,19.974,2080726,0
2010-02-16,20.16,20.226,19.946,20.032,1469664,0
2010-02-17,20.04,20.254,19.984,20.235,1248361,0
2010-02-18,20.289,20.297,19.927,20.297,1612959,0
2010-02-19,20.05,20.596,19.966,20.56,2222560,0
2010-02-22,20.512,20.634,20.27,20.289,3103259,0
2010-02-23,20.226,20.55,20.188,20.449,3086549,0
2010-02-24,20.55,20.652,20.335,20.493,2274450,0
2010-02-25,20.345,20.929,20.217,20.845,2158640,0
2010-02-26,20.883,20.948,20.706,20.763,2446092,0
2010-03-01,20.735,21.421,20.586,21.394,3379389,0
2010-03-02,21.339,21.689,21.329,21.375,2134637,0
2010-03-03,21.431,21.543,21.236,21.273,1026479,0
2010-03-04,21.375,21.524,21.152,21.524,1540817,0
2010-03-05,21.431,22.071,21.402,21.977,2357380,0
2010-03-08,21.996,22.348,21.932,22.237,2049493,0
2010-03-09,22.153,22.413,22.128,22.227,1685411,0
2010-03-10,22.153,22.33,21.969,22.181,2436320,0
2010-03-11,22.128,22.2,21.932,22.162,1472494,0
2010-03-12,22.246,22.265,21.867,22.032,1640276,0
2010-03-15,21.977,22.032,21.699,21.932,1824404,0
2010-03-16,21.96,22.209,21.874,22.153,2098578,0
2010-03-17,22.135,22.413,22.118,22.339,2521293,0
2010-03-18,22.441,22.581,22.181,22.505,1691037,0
2010-03-19,22.505,22.691,22.135,22.153,1821811,0
2010-03-22,21.505,22.181,21.431,22.089,2533352,0
2010-03-23,22.005,22.181,21.847,22.135,2437210,0
2010-03-24,21.903,22.128,21.847,21.977,1825064,0
2010-03-25,22.013,22.089,21.598,21.598,2078620,0
2010-03-26,21.765,21.784,21.394,21.439,1514914,0
2010-03-29,21.643,21.643,20.854,21.209,3031215,0
2010-03-30,21.301,21.347,21.025,21.124,1944846,0
2010-03-31,21.096,21.291,21.005,21.124,2039130,0
2010-04-01,21.273,21.32,20.801,20.883,1589377,0
2010-04-05,20.883,21.078,20.754,21.025,1304113,0
2010-04-06,20.873,21.366,20.792,21.236,1907557,0
2010-04-07,21.217,21.505,21.105,21.402,1536523,0
2010-04-08,21.412,21.633,21.217,21.543,1234962,0
2010-04-09,21.562,21.607,21.2,21.291,1263378,0
2010-04-12,21.227,21.32,21.005,21.236,1344603,0
2010-04-13,21.244,21.775,21.096,21.757,1184036,0
2010-04-14,21.757,22.032,21.58,22.032,1254845,0
2010-04-15,21.942,22.256,21.884,22.256,1448924,0
2010-04-16,22.153,22.218,21.874,21.942,1571636,0
2010-04-19,21.792,22.005,21.562,21.922,833090,0
2010-04-20,21.977,22.348,21.95,22.042,1256589,0
2010-04-21,22.081,22.135,21.571,21.81,1506291,0
2010-04-22,21.616,21.96,21.421,21.884,655159,0
2010-04-23,21.95,21.977,21.661,21.828,1032589,0
2010-04-26,21.775,21.828,21.68,21.737,0,0
2010-04-27,21.633,21.996,21.457,21.485,2315611,0
2010-04-28,21.867,22.357,20.873,20.957,2879352,0
2010-04-29,21.124,21.412,21.041,21.115,1562903,0
2010-04-30,21.161,21.217,20.792,20.82,1643531,0
2010-05-03,20.772,21.394,20.772,21.19,871495,0
2010-05-04,21.025,21.041,20.42,20.531,970437,0
2010-05-05,20.42,20.55,20.094,20.188,1223370,0
2010-05-06,20.235,20.316,18.777,19.622,1650707,0
2010-05-07,19.417,20.307,18.991,19.113,2081254,0
2010-05-10,19.874,20.17,19.631,19.909,2181004,0
2010-05-11,19.706,20.326,19.66,20.122,1785605,0
2010-05-12,20.15,20.854,20.094,20.669,2582765,0
2010-05-13,20.698,21.217,20.634,21.005,2325636,0
2010-05-14,20.938,21.134,20.706,20.948,2052041,0
2010-05-17,20.948,21.466,20.828,21.421,1904373,0
2010-05-18,21.375,21.562,20.873,20.883,2106942,0
2010-05-19,20.863,21.124,20.56,20.679,1446772,0
2010-05-20,20.401,20.439,19.891,19.919,1654865,0
2010-05-21,19.679,20.076,19.613,19.919,1770647,0
2010-05-24,19.874,20.845,19.779,20.55,1833073,0
2010-05-25,20.084,21.015,20.013,20.967,2825272,0
2010-05-26,20.745,21.385,20.745,20.929,2130534,0
2010-05-27,21.134,21.765,20.614,21.765,2183376,0
2010-05-28,21.699,21.987,21.533,21.747,1323362,0
2010-06-01,21.607,21.867,21.329,21.356,1021816,0
2010-06-02,21.476,21.652,21.31,21.505,1543338,0
2010-06-03,21.67,21.95,21.624,21.775,1356609,0
2010-06-04,21.412,21.68,21.244,21.301,1491549,0
2010-06-07,21.476,21.524,20.854,20.892,1079211,0
2010-06-08,21.171,21.227,20.605,20.837,1484222,0
2010-06-09,20.911,21.124,20.578,20.643,891430,0
2010-06-10,20.828,21.124,20.763,21.096,1063553,0
2010-06-11,20.873,21.571,20.772,21.553,1515690,0
2010-06-14,21.633,21.942,21.58,21.607,1375554,0
2010-06-15,21.699,21.903,21.643,21.784,1141042,0
2010-06-16,21.689,21.996,21.652,21.784,1191031,0
2010-06-17,21.81,21.996,21.553,21.96,1829171,0
2010-06-18,22.023,22.135,21.884,21.942,790379,0
2010-06-21,22.162,22.256,21.728,21.801,1547579,0
2010-06-22,21.95,22.032,21.431,21.589,1825334,0
2010-06-23,21.652,21.67,21.273,21.329,1425210,0
2010-06-24,21.301,21.339,20.911,20.996,1015606,0
2010-06-25,21.015,21.457,20.82,21.329,1648826,0
2010-06-28,21.329,21.571,21.105,21.347,924700,0
2010-06-29,21.105,21.152,20.493,20.578,1686005,0
2010-06-30,20.688,20.828,20.326,20.374,1757948,0
2010-07-01,20.41,20.605,19.993,20.297,2575362,0
2010-07-02,20.42,20.449,19.909,20.013,1207251,0
2010-07-06,20.013,20.55,19.993,20.122,984009,0
2010-07-07,20.512,20.854,20.326,20.688,1235367,0
2010-07-08,20.801,20.938,20.698,20.763,1503571,0
2010-07-09,20.716,20.873,20.586,20.772,969215,0
2010-07-12,20.745,21.049,20.688,20.837,903326,0
2010-07-13,21.031,21.2,20.911,21.124,1665064,0
2010-07-14,21.105,21.589,21.031,21.412,1863873,0
2010-07-15,21.236,21.431,20.967,21.412,796275,0
2010-07-16,21.32,21.32,20.82,20.863,686563,0
2010-07-19,20.863,21.049,20.811,20.967,847094,0
2010-07-20,20.792,21.329,20.541,21.281,1461302,0
2010-07-21,21.421,21.495,21.161,21.217,847196,0
2010-07-22,21.402,22.099,21.339,22.089,1568174,0
2010-07-23,22.005,22.256,21.661,22.246,903727,0
2010-07-26,22.218,22.664,22.153,22.432,1071361,0
2010-07-27,22.637,22.637,21.942,22.005,2393757,0
2010-07-28,22.682,23.025,22.209,22.979,2790025,0
2010-07-29,22.941,23.406,22.628,23.21,2094311,0
2010-07-30,23.063,23.396,22.923,23.182,1434788,0
2010-08-02,23.322,23.535,23.146,23.22,2108531,0
2010-08-03,23.082,23.572,23.082,23.368,1215779,0
2010-08-04,23.377,23.813,23.313,23.415,1791816,0
2010-08-05,23.267,23.508,23.175,23.351,1468080,0
2010-08-06,23.351,23.508,22.979,23.229,1057753,0
2010-08-09,23.276,23.461,23.118,23.286,1336933,0
2010-08-10,23.156,23.749,23.007,23.628,1875341,0
2010-08-11,23.276,23.508,23.016,23.109,1813325,0
2010-08-12,22.691,22.896,22.128,22.209,2915635,0
2010-08-13,22.246,22.275,21.792,21.838,1890615,0
2010-08-16,21.819,22.209,21.728,22.061,1195500,0
2010-08-17,22.135,22.441,22.118,22.2,1391028,0
2010-08-18,22.172,22.46,22.032,22.209,1379946,0
2010-08-19,22.135,22.46,22.128,22.145,1457910,0
2010-08-20,22.145,22.191,21.884,22.023,1169196,0
2010-08-23,22.023,22.191,21.874,21.996,1016416,0
2010-08-24,21.819,22.395,21.643,22.218,3060564,0
2010-08-25,22.118,22.727,22.042,22.618,2034999,0
2010-08-26,22.785,23.09,22.552,22.727,2073269,0
2010-08-27,22.785,23.007,22.46,22.923,1328057,0
2010-08-30,22.813,22.979,22.737,22.737,904847,0
2010-08-31,22.552,23.072,22.432,22.979,2823717,0
2010-09-01,22.997,23.406,22.997,23.387,1825297,0
2010-09-02,23.471,23.823,23.452,23.794,1067802,0
2010-09-03,23.936,24.102,23.749,23.97,717997,0
2010-09-07,23.618,24.007,23.618,23.731,696781,0
2010-09-08,23.758,24.248,23.657,24.045,829100,0
2010-09-09,24.036,24.361,24.027,24.296,1428273,0
2010-09-10,24.213,24.306,23.851,24.167,1561817,0
2010-09-13,24.361,24.453,24.027,24.194,1164024,0
2010-09-14,24.14,24.434,23.962,24.325,1679422,0
2010-09-15,24.092,24.629,24.036,24.416,943366,0
2010-09-16,24.407,24.434,24.149,24.398,756077,0
2010-09-17,24.389,24.556,24.175,24.443,782557,0
2010-09-20,24.371,24.806,24.361,24.519,1953685,0
2010-09-21,24.5,24.677,24.248,24.342,1828571,0
2010-09-22,24.342,24.434,23.917,24.296,1096801,0
2010-09-23,24.073,24.732,24.073,24.463,991524,0
2010-09-24,24.742,24.926,24.593,24.852,813739,0
2010-09-27,24.778,24.908,24.593,24.759,726182,0
2010-09-28,24.677,25.12,24.38,25.056,818407,0
2010-09-29,25.029,25.029,24.556,24.704,723061,0
2010-09-30,24.723,24.788,23.936,24.361,1003130,0
2010-10-01,24.5,24.5,24.222,24.334,669696,0
2010-10-04,24.38,24.398,24.092,24.325,674404,0
2010-10-05,24.371,25.029,24.371,24.908,819212,0
2010-10-06,24.908,24.908,24.045,24.352,1271322,0
2010-10-07,24.371,24.603,24.157,24.267,748714,0
2010-10-08,24.239,24.398,24.121,24.342,782215,0
2010-10-11,24.342,24.992,24.286,24.696,1209234,0
2010-10-12,24.239,24.361,23.897,24.194,1525662,0
2010-10-13,24.361,24.926,23.618,23.998,1443927,0
2010-10-14,24.055,24.063,23.554,23.731,928827,0
2010-10-15,23.832,23.936,23.257,23.452,1554285,0
2010-10-18,23.377,23.784,23.377,23.563,779884,0
2010-10-19,23.368,23.794,23.276,23.599,1180941,0
2010-10-20,23.599,23.749,23.433,23.618,443694,0
2010-10-21,23.776,23.962,23.675,23.945,697145,0
2010-10-22,23.945,24.286,23.945,24.203,612002,0
2010-10-25,24.286,24.5,24.194,24.306,676014,0
2010-10-26,24.213,24.918,24.194,24.546,2177169,0
2010-10-27,25.566,26.244,25.277,25.585,3780459,0
2010-10-28,25.918,26.196,25.566,25.724,2792105,0
2010-10-29,25.733,25.983,25.733,25.873,1750375,0
2010-11-01,25.918,26.002,25.566,25.742,826094,0
2010-11-02,25.816,25.992,25.761,25.956,856115,0
2010-11-03,25.937,25.937,25.594,25.816,937112,0
2010-11-04,26.011,26.078,25.761,25.974,901592,0
2010-11-05,25.974,26.633,25.9,26.503,1289326,0
2010-11-08,26.503,26.809,26.326,26.585,976811,0
2010-11-09,26.662,26.662,26.122,26.244,821841,0
2010-11-10,26.273,26.281,25.9,26.086,1149836,0
2010-11-11,25.883,26.131,25.66,26.04,876177,0
2010-11-12,25.79,26.021,25.575,25.696,530742,0
2010-11-15,25.538,25.965,25.474,25.816,1007156,0
2010-11-16,25.761,25.761,25.149,25.324,989395,0
2010-11-17,25.084,25.296,24.861,25.039,1061315,0
2010-11-18,25.186,25.806,25.186,25.51,893670,0
2010-11-19,25.492,25.502,25.253,25.446,376303,0
2010-11-22,25.438,25.927,25.334,25.909,698876,0
2010-11-23,25.771,25.909,25.502,25.891,861892,0
2010-11-24,25.918,26.225,25.724,26.104,794275,0
2010-11-26,26.021,26.149,25.956,26.04,195896,0
2010-11-29,25.891,26.41,25.79,26.326,1116202,0
2010-11-30,26.096,27.022,25.965,26.104,1961811,0
2010-12-01,26.429,26.902,26.419,26.633,1014146,0
2010-12-02,26.633,27.542,26.633,27.217,1881337,0
2010-12-03,27.319,28.226,27.263,28.032,1852813,0
2010-12-06,28.226,28.404,27.998,28.302,1191244,0
2010-12-07,28.449,28.711,28.2,28.255,1260156,0
2010-12-08,28.421,28.654,27.875,27.988,2001682,0
2010-12-09,28.042,28.173,27.689,27.857,1114443,0
2010-12-10,27.912,27.931,27.551,27.793,1014863,0
2010-12-13,27.802,27.969,27.514,27.579,563024,0
2010-12-14,27.689,27.884,27.532,27.579,891015,0
2010-12-15,27.699,27.775,27.29,27.339,1104588,0
2010-12-16,27.217,27.366,26.939,27.253,1378635,0
2010-12-17,27.339,27.67,27.3,27.66,1329010,0
2010-12-20,27.67,27.921,27.374,27.579,1134353,0
2010-12-21,27.838,28.321,27.67,27.998,783202,0
2010-12-22,28.014,28.078,27.68,27.793,395162,0
2010-12-23,27.847,27.847,27.456,27.551,416614,0
2010-12-27,27.485,27.793,27.272,27.66,556755,0
2010-12-28,27.641,27.812,27.466,27.689,407138,0
2010-12-29,27.689,27.931,27.514,27.838,417738,0
2010-12-30,27.802,27.893,27.236,27.253,702075,0
2010-12-31,27.222,27.389,26.506,26.617,950721,0
2011-01-03,27.059,27.96,26.873,27.857,1256342,0
2011-01-04,27.736,27.802,27.004,27.29,805713,0
2011-01-05,27.246,27.736,27.078,27.524,1128257,0
2011-01-06,27.608,27.699,27.348,27.485,552157,0
2011-01-07,27.495,27.635,27.059,27.374,877583,0
2011-01-10,27.199,27.67,27.032,27.524,616275,0
2011-01-11,27.66,27.66,27.263,27.589,906081,0
2011-01-12,27.707,27.746,27.357,27.551,700430,0
2011-01-13,27.589,27.893,27.542,27.727,703320,0
2011-01-14,27.217,27.374,26.939,27.246,1911067,0
2011-01-18,27.105,27.161,26.643,26.8,1391036,0
2011-01-19,26.652,26.873,26.149,26.263,2397663,0
2011-01-20,26.273,26.448,26.086,26.326,1664797,0
2011-01-21,26.439,26.439,26.096,26.168,1551951,0
2011-01-24,26.215,26.707,26.206,26.429,1722305,0
2011-01-25,26.362,26.521,26.235,26.419,2441800,0
2011-01-26,26.429,26.493,26.263,26.372,1823836,0
2011-01-27,26.429,26.577,26.362,26.458,1614406,0
2011-01-28,26.531,26.819,26.011,26.122,1618582,0
2011-01-31,26.275,26.374,26.061,26.237,1924673,0
2011-02-01,26.254,26.8,26.196,26.476,1744880,0
2011-02-02,26.458,27.171,26.254,26.662,2253850,0
2011-02-03,27.466,27.707,27.29,27.384,3199604,0
2011-02-04,27.57,28.377,27.348,28.209,3483533,0
2011-02-07,28.274,28.746,28.2,28.544,1992290,0
2011-02-08,28.701,29.044,28.571,28.949,1410777,0
2011-02-09,28.858,29.118,28.821,28.949,761865,0
2011-02-10,28.849,29.109,28.701,28.949,877882,0
2011-02-11,28.858,29.452,28.858,29.303,1016103,0
2011-02-14,29.359,29.443,29.155,29.331,783662,0
2011-02-15,29.192,29.535,28.949,29.006,868526,0
2011-02-16,29.128,29.544,29.072,29.406,968297,0
2011-02-17,29.303,29.795,29.146,29.535,1381634,0
2011-02-18,29.525,29.786,29.497,29.61,838320,0
2011-02-22,29.201,29.369,28.802,28.897,1545274,0
2011-02-23,28.959,29.109,28.468,28.858,1677953,0
2011-02-24,28.858,29.109,28.746,28.996,1020289,0
2011-02-25,29.062,29.229,28.925,29.082,684998,0
2011-02-28,29.293,29.497,28.802,28.811,1518496,0
2011-03-01,28.942,29.044,28.191,28.311,1355228,0
2011-03-02,28.097,28.942,27.95,28.906,1102909,0
2011-03-03,29.136,29.544,28.996,29.425,963382,0
2011-03-04,29.516,29.525,29.044,29.21,1142529,0
2011-03-07,29.146,29.239,28.245,28.617,1304497,0
2011-03-08,28.589,28.682,28.369,28.395,1267548,0
2011-03-09,28.235,28.413,28.078,28.377,680695,0
2011-03-10,28.2,28.226,27.775,27.912,924080,0
2011-03-11,27.775,27.998,27.589,27.95,486545,0
2011-03-14,27.736,27.847,27.329,27.784,1004503,0
2011-03-15,27.422,27.689,27.152,27.495,1451437,0
2011-03-16,27.329,27.542,26.557,26.837,1876958,0
2011-03-17,27.143,27.199,26.521,26.717,1316187,0
2011-03-18,26.976,27.181,26.829,27.042,700148,0
2011-03-21,27.272,27.485,27.152,27.357,700371,0
2011-03-22,27.403,27.412,27.078,27.208,596167,0
2011-03-23,27.105,27.608,26.892,27.524,892804,0
2011-03-24,27.68,27.865,27.608,27.821,1170223,0
2011-03-25,27.884,28.459,27.784,28.2,901841,0
2011-03-28,28.107,28.218,27.998,28.014,815713,0
2011-03-29,27.969,28.635,27.838,28.497,983957,0
2011-03-30,28.525,28.849,28.525,28.654,759962,0
2011-03-31,28.765,28.831,28.645,28.664,378769,0
2011-04-01,28.739,28.968,28.507,28.72,737280,0
2011-04-04,28.739,28.897,28.507,28.72,259718,0
2011-04-05,28.729,28.887,28.544,28.755,816977,0
2011-04-06,28.933,29.128,28.802,29.072,995150,0
2011-04-07,29.164,29.174,28.579,28.711,459484,0
2011-04-08,28.949,28.949,28.404,28.72,528474,0
2011-04-11,28.793,28.959,28.235,28.487,440937,0
2011-04-12,28.468,28.544,28.107,28.255,386812,0
2011-04-13,28.562,28.562,28.024,28.264,727798,0
2011-04-14,28.07,28.421,27.921,28.311,1545049,0
2011-04-15,28.218,29.091,28.173,28.968,1138536,0
2011-04-18,28.764,29.618,28.746,29.443,1575437,0
2011-04-19,29.591,29.665,29.312,29.35,859281,0
2011-04-20,29.637,29.749,29.248,29.573,739222,0
2011-04-21,29.729,29.944,29.657,29.749,400275,0
2011-04-25,29.729,30.073,29.479,29.564,583982,0
2011-04-26,31.261,32.057,30.611,31.29,2923332,0
2011-04-27,31.566,32.401,31.557,31.993,1892345,0
2011-04-28,32.002,32.54,31.779,32.456,1765134,0
2011-04-29,32.467,34.207,32.457,33.491,3115707,0
2011-05-02,33.764,34.246,33.412,33.801,1826823,0
2011-05-03,33.68,33.921,33.142,33.237,1304935,0
2011-05-04,33.256,33.476,32.512,32.641,1174506,0
2011-05-05,32.605,33.069,32.55,32.743,493918,0
2011-05-06,33.033,33.431,32.734,32.865,845065,0
2011-05-09,32.901,33.014,32.65,32.688,565579,0
2011-05-10,32.918,33.588,32.809,33.289,813154,0
2011-05-11,33.365,33.375,32.669,32.928,840627,0
2011-05-12,32.838,33.16,32.669,32.984,495773,0
2011-05-13,32.782,32.892,31.697,32.103,2159274,0
2011-05-16,31.965,32.318,31.659,31.697,956098,0
2011-05-17,31.724,31.937,31.426,31.714,442795,0
2011-05-18,31.714,32.103,31.714,32.012,603303,0
2011-05-19,32.141,32.707,31.993,32.503,699353,0
2011-05-20,32.559,33.476,32.418,33.346,1654059,0
2011-05-23,32.8,33.16,32.577,32.688,1388179,0
2011-05-24,32.725,32.856,32.132,32.271,677891,0
2011-05-25,32.103,32.456,31.825,32.337,643261,0
2011-05-26,32.271,32.641,32.15,32.55,712327,0
2011-05-27,32.597,32.8,32.503,32.66,669305,0
2011-05-31,32.975,34.127,32.847,34.108,1955175,0
2011-06-01,33.866,34.802,33.811,34.228,1920497,0
2011-06-02,34.209,34.311,33.773,34.042,1019753,0
2011-06-03,33.402,33.921,33.346,33.513,677279,0
2011-06-06,33.44,33.513,33.023,33.104,638338,0
2011-06-07,33.208,33.384,32.865,32.882,1085271,0
2011-06-08,32.947,33.468,32.847,33.033,1033191,0
2011-06-09,32.984,33.061,32.679,32.734,1047292,0
2011-06-10,32.707,32.762,32.067,32.298,1016451,0
2011-06-13,32.364,32.8,32.251,32.697,885199,0
2011-06-14,32.918,33.17,32.79,32.873,964958,0
2011-06-15,32.614,33.356,32.587,32.697,992740,0
2011-06-16,32.632,32.679,31.983,32.29,1180485,0
2011-06-17,32.725,33.725,32.383,33.521,1675527,0
2011-06-20,33.394,33.876,33.263,33.661,826961,0
2011-06-21,33.764,34.857,33.735,34.376,1151910,0
2011-06-22,34.264,35.351,34.19,34.758,1073144,0
2011-06-23,34.571,34.571,33.744,33.996,1314301,0
2011-06-24,33.54,34.042,33.256,33.84,3121445,0
2011-06-27,33.764,34.061,33.707,33.894,1038889,0
2011-06-28,33.986,34.59,33.949,34.311,895093,0
2011-06-29,34.44,35.128,34.228,35.042,1234712,0
2011-06-30,35.183,35.583,35.061,35.396,1132330,0
2011-07-01,34.729,35.451,34.2,35.275,1918083,0
2011-07-05,35.256,36.528,35.032,36.231,1346383,0
2011-07-06,36.204,36.259,35.767,35.785,1213526,0
2011-07-07,35.924,36.027,35.674,35.776,1455372,0
2011-07-08,35.237,35.905,35.228,35.748,1124845,0
2011-07-11,35.544,36.118,34.847,35.023,1283888,0
2011-07-12,35.167,35.332,34.802,34.934,1325990,0
2011-07-13,35.265,35.608,34.691,34.997,747549,0
2011-07-14,34.987,35.167,34.172,34.395,1203941,0
2011-07-15,34.544,34.905,34.005,34.2,1239810,0
2011-07-18,34.015,34.34,33.671,34.2,1058090,0
2011-07-19,34.449,35.013,34.246,34.811,884114,0
2011-07-20,35.157,35.157,34.302,34.477,875289,0
2011-07-21,34.534,34.971,34.34,34.663,540780,0
2011-07-22,34.857,35.433,34.59,35.342,630151,0
2011-07-25,34.943,35.674,34.905,35.323,791807,0
2011-07-26,35.147,35.48,34.738,35.042,820717,0
2011-07-27,38.855,40.618,38.4,38.985,6036975,0
2011-07-28,38.892,40.245,38.892,39.225,2166434,0
2011-07-29,38.885,38.959,38.364,38.381,1502694,0
2011-08-01,38.874,38.993,38.048,38.476,978109,0
2011-08-02,38.291,38.752,37.306,37.352,1416172,0
2011-08-03,37.158,37.576,36.222,37.529,2034608,0
2011-08-04,37.083,37.279,35.628,35.684,2065813,0
2011-08-05,35.804,35.887,34.486,35.553,1822085,0
2011-08-08,34.544,34.997,33.17,33.521,1968380,0
2011-08-09,33.365,34.44,32.484,34.302,2211050,0
2011-08-10,33.608,34.432,33.042,33.336,1685954,0
2011-08-11,33.598,35.191,33.218,34.729,1193987,0
2011-08-12,34.802,35.562,34.672,35.08,1095161,0
2011-08-15,35.304,36.231,35.147,35.582,889644,0
2011-08-16,35.265,35.377,33.967,34.108,1441128,0
2011-08-17,34.219,34.395,33.608,33.7,1208299,0
2011-08-18,32.715,33.308,32.04,32.55,1363564,0
2011-08-19,32.337,33.052,31.64,31.844,1644538,0
2011-08-22,32.318,32.734,32.03,32.169,1040368,0
2011-08-23,32.225,34.051,32.04,33.967,1172506,0
2011-08-24,33.82,34.358,33.54,34.061,920393,0
2011-08-25,34.172,34.802,34.108,34.458,1638992,0
2011-08-26,34.219,35.404,34.127,35.246,1157887,0
2011-08-29,35.693,36.472,35.517,36.322,856946,0
2011-08-30,36.175,36.936,36.147,36.435,1039431,0
2011-08-31,36.635,37.107,36.345,36.662,2019890,0
2011-09-01,36.685,37.352,36.601,36.62,1114633,0
2011-09-02,35.974,36.336,35.388,35.787,701977,0
2011-09-06,35.09,36.147,34.663,36.045,713890,0
2011-09-07,36.694,36.898,36.166,36.797,851372,0
2011-09-08,36.797,37.038,36.426,36.658,814819,0
2011-09-09,36.295,36.972,35.972,36.369,1427259,0
2011-09-12,35.869,36.675,35.767,36.666,987346,0
2011-09-13,36.805,37.473,36.592,36.815,1600591,0
2011-09-14,37.13,37.529,36.407,36.879,1134643,0
2011-09-15,37.233,38.938,36.75,38.372,1660290,0
2011-09-16,38.52,38.734,38.096,38.467,1864263,0
2011-09-19,38.077,39.513,38.067,39.116,1248896,0
2011-09-20,39.402,39.875,38.976,39.096,1515552,0
2011-09-21,39.301,39.448,38.205,38.253,1079855,0
2011-09-22,37.558,37.983,36.732,37.306,1543230,0
2011-09-23,37.14,37.418,36.648,37.39,1284431,0
2011-09-26,37.677,37.789,36.787,37.548,817290,0
2011-09-27,38.087,38.705,37.492,37.648,937042,0
2011-09-28,37.862,38.291,36.954,36.963,705081,0
2011-09-29,37.435,37.594,36.472,37.092,1111092,0
2011-09-30,36.528,37.748,36.257,36.675,1495866,0
2011-10-03,36.341,36.898,34.987,35.128,1255930,0
2011-10-04,34.738,35.032,33.503,34.293,1849489,0
2011-10-05,34.447,35.129,33.555,34.943,2027800,0
2011-10-06,34.819,35.61,34.671,35.491,945090,0
2011-10-07,35.722,36.259,35.358,35.832,876620,0
2011-10-10,36.295,37.13,36.213,37.065,997103,0
2011-10-11,36.982,37.751,36.936,37.566,731763,0
2011-10-12,38.865,38.947,37.298,37.677,1726838,0
2011-10-13,37.658,38.752,36.954,38.298,879671,0
2011-10-14,38.865,39.532,38.476,38.725,590986,0
2011-10-17,38.586,39.012,38.345,38.493,578586,0
2011-10-18,38.372,38.919,37.677,38.744,524630,0
2011-10-19,38.354,38.819,37.706,37.919,870656,0
2011-10-20,37.807,38.04,37.158,37.585,606284,0
2011-10-21,37.935,38.41,37.527,37.871,635914,0
2011-10-24,38.316,39.522,37.983,38.957,696350,0
2011-10-25,38.939,39.247,38.224,38.253,445485,0
2011-10-26,38.372,38.679,37.558,37.706,593756,0
2011-10-27,38.837,38.865,37.538,37.853,1109574,0
2011-10-28,37.815,38.281,37.656,38.057,695952,0
2011-10-31,38.104,38.812,37.757,37.86,1087949,0
2011-11-01,37.098,37.656,36.783,36.875,909111,0
2011-11-02,37.158,37.538,35.665,36.704,2038412,0
2011-11-03,38.502,40.456,38.095,38.541,3681551,0
2011-11-04,38.439,40.568,37.953,40.466,1581181,0
2011-11-07,40.055,40.697,39.332,39.702,1861200,0
2011-11-08,39.796,39.953,39.033,39.507,1496226,0
2011-11-09,39.089,39.218,38.105,38.263,1284861,0
2011-11-10,38.512,38.567,37.945,38.177,1022161,0
2011-11-11,38.317,38.866,38.076,38.512,983666,0
2011-11-14,38.494,38.819,38.095,38.372,650663,0
2011-11-15,38.326,39.266,38.168,38.968,1194708,0
2011-11-16,38.959,39.516,38.467,38.512,1249770,0
2011-11-17,38.531,38.736,38.086,38.494,1071419,0
2011-11-18,38.736,38.782,38.215,38.484,1052392,0
2011-11-21,37.871,37.88,36.699,37.248,1053319,0
2011-11-22,37.22,37.332,36.728,37.071,944134,0
2011-11-23,36.736,36.922,36.039,36.449,708277,0
2011-11-25,36.355,36.829,36.103,36.253,261726,0
2011-11-28,37.007,37.963,37.007,37.825,1109829,0
2011-11-29,37.75,38.122,37.432,37.759,987673,0
2011-11-30,38.646,39.076,38.14,38.953,1076876,0
2011-12-01,38.819,39.378,38.726,39.228,682513,0
2011-12-02,39.489,39.843,39.275,39.48,894915,0
2011-12-05,39.917,40.493,39.74,40.215,1141075,0
2011-12-06,40.174,40.497,40.154,40.369,685463,0
2011-12-07,40.501,40.54,39.033,39.237,1382700,0
2011-12-08,39.218,39.62,38.819,38.903,2126438,0
2011-12-09,38.791,39.218,38.736,38.857,1477896,0
2011-12-12,38.467,38.736,38.095,38.215,1432025,0
2011-12-13,38.531,38.634,37.387,37.387,1285827,0
2011-12-14,37.833,37.843,36.494,37.191,1153749,0
2011-12-15,37.432,37.843,37.007,37.731,1065291,0
2011-12-16,38.105,38.726,37.769,38.625,1080260,0
2011-12-19,38.55,38.939,38.14,38.148,879201,0
2011-12-20,38.707,39.127,38.354,38.959,673372,0
2011-12-21,38.69,39.155,38.484,39.052,624324,0
2011-12-22,39.052,39.591,39.052,39.294,515766,0
2011-12-23,39.304,39.74,39.08,39.581,406115,0
2011-12-27,39.332,40.251,39.042,39.879,384528,0
2011-12-28,39.834,39.953,39.489,39.535,679874,0
2011-12-29,39.648,39.75,39.378,39.591,621193,0
2011-12-30,38.87,39.785,38.87,39.618,624692,0
2012-01-03,39.907,40.055,39.396,39.545,976113,0
2012-01-04,39.489,39.535,38.839,38.894,788662,0
2012-01-05,38.913,39.08,38.521,39.071,828293,0
2012-01-06,39.052,39.721,38.811,39.015,677862,0
2012-01-09,39.257,39.257,38.317,38.56,1410830,0
2012-01-10,38.773,39.118,38.01,38.476,983390,0
2012-01-11,38.262,38.671,38.085,38.541,823867,0
2012-01-12,38.83,39.361,38.363,38.997,1054366,0
2012-01-13,38.866,39.499,38.41,38.736,686524,0
2012-01-17,39.22,39.502,38.653,38.746,703915,0
2012-01-18,38.995,39.62,38.56,39.581,754004,0
2012-01-19,39.805,40.02,39.237,39.349,1091713,0
2012-01-20,39.172,39.266,38.745,39.182,730738,0
2012-01-23,39.145,39.581,38.949,39.163,622169,0
2012-01-24,39.015,39.796,38.616,39.62,636360,0
2012-01-25,39.702,39.702,38.773,39.21,837827,0
2012-01-26,39.341,39.581,38.56,38.577,1072396,0
2012-01-27,38.439,39.351,38.326,39.147,1440999,0
2012-01-30,38.782,40.411,38.773,40.112,1549661,0
2012-01-31,40.309,40.533,39.646,40.056,1179411,0
2012-02-01,41.685,44.604,41.264,42.576,5848057,0
2012-02-02,42.585,43.572,42.576,42.996,1880145,0
2012-02-03,43.232,43.399,42.345,42.597,1545479,0
2012-02-06,42.176,42.458,41.962,42.195,922665,0
2012-02-07,42.085,42.532,42.085,42.429,662704,0
2012-02-08,42.364,42.672,41.928,42.066,779363,0
2012-02-09,42.159,42.829,41.479,42.195,836146,0
2012-02-10,41.822,42.429,41.524,41.899,726941,0
2012-02-13,41.999,42.018,41.479,41.784,765488,0
2012-02-14,41.563,41.703,40.844,41.31,868182,0
2012-02-15,41.181,43.027,41.181,41.971,1430788,0
2012-02-16,42.056,43.129,41.812,43.035,1630405,0
2012-02-17,43.129,43.615,42.634,42.718,782342,0
2012-02-21,42.904,43.129,42.308,42.858,832626,0
2012-02-22,42.728,43.51,42.486,42.728,709191,0
2012-02-23,42.653,42.775,42.214,42.458,746240,0
2012-02-24,42.505,42.718,42.009,42.142,740623,0
2012-02-27,41.768,42.515,41.674,42.439,595713,0
2012-02-28,42.382,43.204,42.335,42.634,736593,0
2012-02-29,42.645,43.142,42.507,42.525,932336,0
2012-03-01,43.419,44.696,43.287,44.033,1915056,0
2012-03-02,43.716,44.424,43.482,43.669,809674,0
2012-03-05,43.482,43.696,43.157,43.214,817570,0
2012-03-06,42.858,43.325,42.542,43.222,962843,0
2012-03-07,43.222,43.743,43.035,43.706,550793,0
2012-03-08,44.267,44.874,44.172,44.797,1026265,0
2012-03-09,44.797,45.415,44.797,45.367,930395,0
2012-03-12,45.357,45.487,44.696,44.984,673257,0
2012-03-13,45.161,46.019,45.078,46.009,670457,0
2012-03-14,45.815,46.253,45.497,45.786,677174,0
2012-03-15,45.927,46.307,45.291,45.526,1044128,0
2012-03-16,45.805,46.99,45.712,46.374,1316164,0
2012-03-19,46.589,47.018,46.307,46.617,1330516,0
2012-03-20,46.225,46.44,45.776,46.009,729465,0
2012-03-21,46.009,46.459,45.982,46.17,787120,0
2012-03-22,45.749,46.431,45.572,45.786,826389,0
2012-03-23,45.73,46.16,45.171,46.066,1475227,0
2012-03-26,46.449,47.465,46.272,47.25,1082020,0
2012-03-27,47.232,47.606,46.839,46.934,953056,0
2012-03-28,46.019,46.307,45.227,45.674,2040416,0
2012-03-29,45.506,45.749,45.181,45.591,870037,0
2012-03-30,45.656,46.246,45.516,45.777,923645,0
2012-04-02,45.767,46.392,45.227,46.131,1466729,0
2012-04-03,45.908,46.262,45.758,45.805,971500,0
2012-04-04,45.442,45.592,44.571,45.05,1184458,0
2012-04-05,45.078,45.712,45.078,45.6,435169,0
2012-04-09,44.894,45.646,44.601,45.217,834177,0
2012-04-10,45.376,45.936,44.396,44.396,919728,0
2012-04-11,44.816,45.348,44.723,45.031,620808,0
2012-04-12,45.07,45.805,45.06,45.74,2755572,0
2012-04-13,45.572,46.244,45.478,46.066,894721,0
2012-04-16,46.085,46.253,45.487,45.843,761445,0
2012-04-17,46.255,46.582,45.61,45.767,956390,0
2012-04-18,45.553,45.833,45.311,45.712,816956,0
2012-04-19,45.861,46.039,44.573,44.894,1192048,0
2012-04-20,44.935,44.973,44.141,44.225,1700205,0
2012-04-23,43.829,44.099,42.429,42.999,2069914,0
2012-04-24,43.109,43.232,42.328,42.458,1144730,0
2012-04-25,42.858,43.81,42.858,43.792,918491,0
2012-04-26,43.641,44.276,43.464,43.615,1074030,0
2012-04-27,43.758,45.834,43.674,45.75,2122705,0
2012-04-30,45.442,45.938,44.844,44.9,1479973,0
2012-05-01,44.759,46.162,44.759,45.451,1857554,0
2012-05-02,46.644,49.218,43.268,46.962,5613536,0
2012-05-03,47.88,48.255,46.497,47.067,2301409,0
2012-05-04,46.759,47.209,46.142,46.162,1029082,0
2012-05-07,45.61,46.404,45.61,45.796,1421551,0
2012-05-08,45.376,45.91,44.676,45.61,1120520,0
2012-05-09,45.095,46.086,44.768,45.704,1288108,0
2012-05-10,45.834,46.142,45.405,45.459,796681,0
2012-05-11,45.451,45.928,45.17,45.357,578486,0
2012-05-14,45.142,45.17,44.47,44.516,527243,0
2012-05-15,44.759,45.291,44.498,44.834,866323,0
2012-05-16,45.02,45.478,44.292,44.385,886079,0
2012-05-17,44.282,44.562,42.215,42.347,898134,0
2012-05-18,42.534,42.655,41.067,41.226,1275070,0
2012-05-21,41.16,42.057,40.199,41.909,2095321,0
2012-05-22,42.115,43.048,41.88,42.283,1423923,0
2012-05-23,42.029,42.478,41.655,42.347,700444,0
2012-05-24,42.469,42.861,41.703,41.89,793426,0
2012-05-25,41.972,42.392,41.636,41.812,623760,0
2012-05-29,42.178,43.02,41.832,42.842,969768,0
2012-05-30,42.347,42.469,41.919,42.225,704115,0
2012-05-31,42.178,42.74,41.803,41.99,1614346,0
2012-06-01,41.459,41.674,41.122,41.199,977125,0
2012-06-04,41.337,41.665,40.701,41.131,727319,0
2012-06-05,40.983,41.572,40.869,41.516,532895,0
2012-06-06,41.947,43.208,41.812,42.721,834263,0
2012-06-07,43.263,43.441,42.329,42.431,430664,0
2012-06-08,42.029,42.356,41.759,42.31,474332,0
2012-06-11,42.608,42.823,41.768,41.768,610479,0
2012-06-12,42.047,42.46,41.665,42.412,672136,0
2012-06-13,42.366,42.74,41.803,42.057,1044073,0
2012-06-14,42.151,42.589,41.841,42.431,867867,0
2012-06-15,42.534,43.142,42.301,42.861,947282,0
2012-06-18,42.581,43.534,42.32,43.179,656354,0
2012-06-19,43.226,43.46,42.563,42.74,833740,0
2012-06-20,42.645,42.684,41.99,42.244,559713,0
2012-06-21,42.627,42.964,41.919,42,852789,0
2012-06-22,42.301,42.814,42.264,42.534,1511616,0
2012-06-25,42.019,42.412,41.449,41.498,584426,0
2012-06-26,41.413,42.702,41.385,42.46,748266,0
2012-06-27,42.645,43.253,42.517,42.645,899440,0
2012-06-28,42.412,42.645,41.141,41.449,965013,0
2012-06-29,42.46,42.674,42.161,42.627,810614,0
2012-07-02,42.889,43.236,42.329,42.488,1115042,0
2012-07-03,42.534,43.591,42.235,43.582,558930,0
2012-07-05,43.628,44.394,43.572,44.048,1168406,0
2012-07-06,43.655,44.132,43.356,43.543,1108077,0
2012-07-09,43.543,44.338,43.385,44.235,1294329,0
2012-07-10,44.376,44.834,44.039,44.366,1396020,0
2012-07-11,44.123,44.507,43.758,44.03,851758,0
2012-07-12,43.637,43.844,42.637,42.759,1393744,0
2012-07-13,42.544,43.62,42.544,43.515,1073024,0
2012-07-16,43.655,44.703,43.45,44.581,2532270,0
2012-07-17,44.581,45.04,44.571,44.805,949076,0
2012-07-18,44.853,45.806,44.59,45.712,888132,0
2012-07-19,46.096,46.319,45.226,45.338,1322232,0
2012-07-20,45.386,45.487,44.983,45.395,635218,0
2012-07-23,44.648,45.123,44.151,45.011,902368,0
2012-07-24,45.329,45.329,44.217,45.152,1645559,0
2012-07-25,46.741,49.116,45.993,47.843,3564369,0
2012-07-26,48.498,49.938,48.013,49.658,1444665,0
2012-07-27,49.61,50.666,48.854,50.345,1764560,0
2012-07-30,50.575,50.575,49.471,49.777,1030002,0
2012-07-31,50.172,50.388,49.061,49.179,772927,0
2012-08-01,49.442,49.723,49.022,49.051,648611,0
2012-08-02,48.91,49.527,48.199,48.33,932272,0
2012-08-03,49.17,49.835,48.873,49.638,602774,0
2012-08-06,49.694,50.218,49.032,49.777,1238708,0
2012-08-07,50.181,50.246,49.124,49.179,1004958,0
2012-08-08,49.275,49.313,48.376,48.452,1018261,0
2012-08-09,48.49,48.714,48.067,48.115,756468,0
2012-08-10,48.067,48.974,47.938,48.928,818007,0
2012-08-13,48.675,49.18,48.154,48.741,655787,0
2012-08-14,48.974,49.511,48.468,48.572,849803,0
2012-08-15,48.553,49.594,48.487,49.277,956707,0
2012-08-16,49.661,49.746,49.138,49.296,756636,0
2012-08-17,49.314,49.52,49.013,49.143,439373,0
2012-08-20,49.022,49.313,48.741,49.125,384314,0
2012-08-21,49.152,49.296,48.617,48.741,586128,0
2012-08-22,48.627,48.919,47.687,48.545,743748,0
2012-08-23,48.545,48.675,47.755,48.179,666213,0
2012-08-24,48.205,48.835,47.908,48.366,831637,0
2012-08-27,48.863,49.296,48.525,48.759,825722,0
2012-08-28,48.608,50.131,48.608,49.003,1245557,0
2012-08-29,49.08,49.171,48.458,49.051,625056,0
2012-08-30,48.835,49.061,48.562,48.731,365640,0
2012-08-31,48.928,49.493,48.411,48.684,907110,0
2012-09-04,48.392,49.219,47.99,48.9,779140,0
2012-09-05,48.741,48.863,48.233,48.346,724778,0
2012-09-06,48.637,49.614,48.598,48.891,1214535,0
2012-09-07,48.919,48.937,47.726,48.271,1263977,0
2012-09-10,48.271,48.553,47.839,48.233,720177,0
2012-09-11,48.458,49.18,48.337,49.003,807426,0
2012-09-12,49.003,49.342,48.205,48.309,1112553,0
2012-09-13,48.214,49.267,47.829,48.955,792275,0
2012-09-14,49.162,49.566,49.066,49.445,555772,0
2012-09-17,49.445,49.772,48.647,48.759,652737,0
2012-09-18,48.627,48.784,47.982,48.647,796970,0
2012-09-19,48.882,49.696,48.515,49.484,868980,0
2012-09-20,49.454,50.78,49.099,50.721,1248204,0
2012-09-21,51.465,51.653,49.896,49.979,1172516,0
2012-09-24,49.801,49.934,48.955,49.022,660475,0
2012-09-25,49.133,49.849,48.993,49.484,1217595,0
2012-09-26,49.539,49.651,47.99,48.458,839610,0
2012-09-27,48.694,49.125,48.14,48.863,677594,0
2012-09-28,48.863,48.993,48.337,48.891,659772,0
2012-10-01,49.661,49.82,49.116,49.387,1005298,0
2012-10-02,49.556,50.008,49.407,49.556,621705,0
2012-10-03,49.614,50.43,49.614,50.337,498104,0
2012-10-04,50.534,50.939,50.385,50.467,503614,0
2012-10-05,50.563,51.183,50.457,50.636,435030,0
2012-10-08,50.524,50.693,50.064,50.413,339395,0
2012-10-09,50.243,50.243,49.277,49.801,570480,0
2012-10-10,49.934,49.934,49.332,49.52,350507,0
2012-10-11,50.243,50.544,49.772,50.385,657892,0
2012-10-12,50.158,50.675,50.093,50.289,416996,0
2012-10-15,50.675,51.528,50.009,51.528,673930,0
2012-10-16,51.689,52.187,51.257,51.653,826603,0
2012-10-17,51.51,51.646,51.032,51.332,635823,0
2012-10-18,51.219,51.437,49.032,49.454,1767167,0
2012-10-19,49.727,49.746,48.993,49.484,812152,0
2012-10-22,49.425,50.366,49.2,50.261,756267,0
2012-10-23,49.763,50.027,48.993,49.219,1115545,0
2012-10-24,50.205,50.693,42.317,45.079,7156640,0
2012-10-25,46.374,47.519,45.716,47.237,2125463,0
2012-10-26,46.495,47.048,46.158,46.186,1149921,0
2012-10-31,46.215,46.252,45.115,45.408,1392101,0
2012-11-01,45.49,46.431,45.341,45.829,881331,0
2012-11-02,45.951,45.951,44.317,44.336,1017856,0
2012-11-05,44.138,44.729,42.645,43.068,2471773,0
2012-11-06,42.796,44.129,42.261,43.802,1419224,0
2012-11-07,43.248,43.368,41.04,41.547,3140666,0
2012-11-08,41.472,41.789,40.222,40.364,1556980,0
2012-11-09,40.242,42.335,40.242,41.406,1695512,0
2012-11-12,41.397,41.885,41.048,41.388,865316,0
2012-11-13,41.019,41.927,40.867,41.227,849273,0
2012-11-14,41.379,41.586,40.556,40.604,1095671,0
2012-11-15,40.443,40.66,39.513,39.849,1135762,0
2012-11-16,40.131,40.679,39.744,40.396,879204,0
2012-11-19,40.604,41.519,40.498,40.744,754900,0
2012-11-20,40.697,40.697,39.574,40.009,1078021,0
2012-11-21,40.319,40.339,39.669,40.037,1270942,0
2012-11-23,40.083,40.575,39.876,40.462,382947,0
2012-11-26,40.416,40.517,40.055,40.508,520361,0
2012-11-27,40.208,40.982,40.055,40.886,1222826,0
2012-11-28,40.717,41.729,39.894,41.69,1694848,0
2012-11-29,42.681,43.598,42.549,43.333,4179286,0
2012-11-30,43.342,44.636,43.334,44.522,2895922,0
2012-12-03,44.626,44.893,43.672,44.541,2077361,0
2012-12-04,42.35,42.445,39.849,41.076,3980733,0
2012-12-05,40.933,41.641,40.933,41.406,1709839,0
2012-12-06,41.538,42.652,41.406,42.464,1534156,0
2012-12-07,42.559,42.766,41.869,42.406,931352,0
2012-12-10,42.124,42.376,41.019,41.056,1958929,0
2012-12-11,41.359,42.303,41.19,42.152,1327643,0
2012-12-12,42.559,43.077,42.36,42.738,1455722,0
2012-12-13,42.984,42.984,42.35,42.642,1012696,0
2012-12-14,42.539,43.153,42.386,42.634,655852,0
2012-12-17,42.718,43.511,42.502,43.418,1152786,0
2012-12-18,43.569,44.361,43.324,44.098,1456261,0
2012-12-19,43.917,45.305,43.771,44.646,1535506,0
2012-12-20,44.664,44.664,43.796,43.945,1554624,0
2012-12-21,42.926,44.276,42.926,43.86,1423512,0
2012-12-24,43.757,44.088,43.304,43.917,315722,0
2012-12-26,43.87,43.991,43.275,43.342,654991,0
2012-12-27,43.436,44.088,43.248,43.815,749083,0
2012-12-28,43.473,44.343,43.464,43.653,625110,0
2012-12-31,43.418,45.372,43.153,44.608,1491624,0
2013-01-02,44.993,46.013,43.985,44.38,1705432,0
2013-01-03,44.371,44.38,43.719,43.899,1089183,0
2013-01-04,44.153,44.38,43.889,44.324,555069,0
2013-01-07,43.87,44.268,42.786,43.464,1695611,0
2013-01-08,43.69,44.229,42.794,42.925,1134138,0
2013-01-09,43.124,43.549,42.652,42.946,907335,0
2013-01-10,43.086,43.181,40.396,40.763,2687781,0
2013-01-11,40.904,41.283,40.452,40.972,1483083,0
2013-01-14,41.01,41.066,40.469,41.048,909770,0
2013-01-15,40.895,41.048,39.933,40.339,2044714,0
2013-01-16,40.368,40.585,39.715,40.018,1833652,0
2013-01-17,40.271,40.271,39.386,39.499,1648951,0
2013-01-18,39.526,39.593,39.158,39.386,735260,0
2013-01-22,39.311,39.782,38.621,38.96,1323077,0
2013-01-23,39.045,39.045,37.355,38.054,3428534,0
2013-01-24,38.185,38.481,36.071,37.233,5367545,0
2013-01-25,37.365,38.488,37.223,38.054,2092135,0
2013-01-28,38.204,38.997,38.054,38.412,1490797,0
2013-01-29,38.555,38.649,37.789,38.383,1143323,0
2013-01-30,38.631,38.98,38.119,38.649,1408082,0
2013-01-31,38.403,39.339,38.318,38.95,1639175,0
2013-02-01,39.311,39.583,38.714,39.243,1062706,0
2013-02-04,39.177,39.291,38.631,38.866,1133317,0
2013-02-05,39.14,40.498,39.055,40.028,2837482,0
2013-02-06,39.669,41.32,39.556,40.614,2911336,0
2013-02-07,41.141,42.227,40.83,41.424,3443071,0
2013-02-08,41.349,41.751,39.281,41.283,2827326,0
2013-02-11,41.301,41.538,40.877,41.076,2117147,0
2013-02-12,40.877,40.931,40.033,40.443,2556924,0
2013-02-13,40.377,40.508,40.081,40.377,1745794,0
2013-02-14,40.27,40.338,39.426,39.474,1788729,0
2013-02-15,39.417,39.891,39.132,39.598,2017227,0
2013-02-19,39.656,39.787,39.057,39.778,2286403,0
2013-02-20,39.76,39.863,39.389,39.474,1071114,0
2013-02-21,39.314,39.683,38.877,39.474,1273593,0
2013-02-22,39.817,39.973,39.465,39.76,1692264,0
2013-02-25,39.76,40.062,39.047,39.095,2287917,0
2013-02-26,39.095,39.266,38.524,38.867,1627447,0
2013-02-27,38.667,39.066,38.554,38.8,1462854,0
2013-02-28,38.829,38.99,38.021,38.695,1611791,0
2013-03-01,38.591,39.266,38.45,39.161,1521607,0
2013-03-04,39.027,39.408,38.496,38.923,1311837,0
2013-03-05,39.189,40.595,38.716,40.462,2280092,0
2013-03-06,40.508,40.679,40.052,40.168,1508799,0
2013-03-07,40.243,40.63,39.958,40.595,2574295,0
2013-03-08,40.605,41.424,40.605,41.374,1479735,0
2013-03-11,40.946,41.449,40.805,41.403,1684708,0
2013-03-12,41.241,41.498,40.956,41.288,860399,0
2013-03-13,41.288,41.449,40.946,41.222,722210,0
2013-03-14,41.288,41.478,41.013,41.325,1042717,0
2013-03-15,41.203,41.735,40.916,41.013,1314599,0
2013-03-18,40.651,41.176,40.358,40.916,570505,0
2013-03-19,40.936,41.25,40.368,40.824,576936,0
2013-03-20,40.994,42.009,40.975,41.857,981224,0
2013-03-21,41.439,41.857,41.439,41.498,864391,0
2013-03-22,41.628,42.247,41.516,41.867,785778,0
2013-03-25,42.091,42.091,41.707,42.018,727247,0
2013-03-26,42.361,42.427,41.847,42.086,765401,0
2013-03-27,41.688,42.047,41.638,41.688,1089486,0
2013-03-28,41.727,42.532,41.658,42.427,854944,0
2013-04-01,42.257,42.636,41.628,41.692,1244036,0
2013-04-02,42.722,43.291,42.257,42.825,1110053,0
2013-04-03,42.636,43.101,42.096,42.466,1352878,0
2013-04-04,42.351,42.379,42.038,42.324,947262,0
2013-04-05,41.628,42.475,41.609,42.198,580727,0
2013-04-08,42.179,42.309,41.717,42.067,616554,0
2013-04-09,42.067,42.518,41.877,42.257,807305,0
2013-04-10,42.314,43.766,42.206,43.567,1434224,0
2013-04-11,43.435,43.539,42.076,42.116,2701634,0
2013-04-12,41.97,42.37,41.744,42.067,2193339,0
2013-04-15,41.961,42.148,41.727,41.897,783867,0
2013-04-16,42.287,42.645,41.946,42.645,764443,0
2013-04-17,42.37,42.542,41.658,42.018,803496,0
2013-04-18,41.946,42.124,41.116,41.498,1035298,0
2013-04-19,41.534,41.808,41.306,41.658,742034,0
2013-04-22,41.744,42.144,41.155,42.018,631835,0
2013-04-23,42.287,42.561,41.953,42.522,520387,0
2013-04-24,42.342,43.331,42.342,43.321,787923,0
2013-04-25,43.463,44.43,43.311,44.402,886525,0
2013-04-26,44.127,44.27,43.661,43.776,953547,0
2013-04-29,44.099,44.231,43.291,43.406,1191637,0
2013-04-30,43.519,44.772,43.215,44.697,1627203,0
2013-05-01,43.406,47.706,43.367,45.172,2931933,0
2013-05-02,45.391,45.641,44.689,44.689,1180206,0
2013-05-03,45.162,46.056,44.981,45.788,1639055,0
2013-05-06,46.056,46.957,45.96,46.776,1187653,0
2013-05-07,46.767,47.1,46.482,46.719,857373,0
2013-05-08,46.509,46.92,46.217,46.719,840803,0
2013-05-09,46.519,46.824,45.941,46.32,1045524,0
2013-05-10,46.227,46.776,46.103,46.416,1946596,0
2013-05-13,46.455,46.903,46.349,46.539,612234,0
2013-05-14,46.692,48.192,46.539,47.923,2640501,0
2013-05-15,47.808,49.45,47.713,49.011,1603377,0
2013-05-16,49.49,49.88,48.325,48.619,1569197,0
2013-05-17,48.619,49.143,48.545,48.906,1184131,0
2013-05-20,48.916,48.944,48.334,48.554,923773,0
2013-05-21,48.859,49.372,48.525,48.972,1099783,0
2013-05-22,48.697,49.202,47.818,48.163,844559,0
2013-05-23,47.782,49.06,47.59,49.031,1215167,0
2013-05-24,48.639,48.801,48.192,48.409,728451,0
2013-05-28,48.545,48.902,48.134,48.364,598603,0
2013-05-29,48.334,48.381,46.959,47.227,1278294,0
2013-05-30,47.399,48.429,47.108,47.189,1342677,0
2013-05-31,47.252,47.54,46.246,46.265,1548651,0
2013-06-03,46.244,46.463,45.538,46.005,1369255,0
2013-06-04,45.958,46.778,45.795,46.072,748481,0
2013-06-05,45.948,46.673,45.881,45.948,873066,0
2013-06-06,45.911,46.683,45.911,46.673,1221109,0
2013-06-07,47.064,47.703,46.578,47.656,648327,0
2013-06-10,47.665,48.257,47.179,47.884,963196,0
2013-06-11,47.484,48.077,47.159,47.503,766673,0
2013-06-12,47.675,48.218,46.754,46.826,777843,0
2013-06-13,46.922,47.846,46.635,47.427,1008253,0
2013-06-14,47.647,47.647,46.816,46.96,689396,0
2013-06-17,47.409,47.904,47.112,47.132,847149,0
2013-06-18,47.093,48.143,47.054,47.427,1313867,0
2013-06-19,47.532,47.894,46.721,46.759,968089,0
2013-06-20,46.51,46.568,44.955,45.157,1515707,0
2013-06-21,45.415,45.748,44.707,45.157,1307759,0
2013-06-24,44.755,45.032,44.192,44.631,1169632,0
2013-06-25,45.261,45.571,44.699,44.812,1115588,0
2013-06-26,45.634,45.642,44.393,45.117,950455,0
2013-06-27,45.28,46.254,45.28,45.423,986109,0
2013-06-28,45.098,45.891,45.042,45.405,2232863,0
2013-07-01,45.775,46.081,45.28,45.366,666806,0
2013-07-02,45.461,46.129,44.631,44.974,1799901,0
2013-07-03,44.717,45.003,44.354,44.583,556180,0
2013-07-05,44.899,45.452,44.527,45.415,885344,0
2013-07-08,45.681,46.319,45.595,46.187,1059760,0
2013-07-09,46.491,46.826,46.329,46.673,1488630,0
2013-07-10,46.501,47.627,46.283,47.59,1520764,0
2013-07-11,48.228,48.563,47.828,48.419,1100687,0
2013-07-12,48.467,48.869,48.21,48.697,762020,0
2013-07-15,48.716,49.211,48.372,48.972,883410,0
2013-07-16,48.897,48.925,48.325,48.516,940140,0
2013-07-17,48.669,49.67,48.467,49.651,822697,0
2013-07-18,50.003,50.632,49.546,50.166,1590126,0
2013-07-19,50.003,50.137,49.45,49.813,1144421,0
2013-07-22,50.061,50.061,49.153,49.564,701861,0
2013-07-23,49.661,49.956,49.153,49.584,712548,0
2013-07-24,49.862,49.862,49.051,49.153,915732,0
2013-07-25,49.126,49.46,48.906,49.069,851985,0
2013-07-26,49.079,49.966,48.906,49.527,1124761,0
2013-07-29,49.498,49.584,48.744,49.412,1310662,0
2013-07-30,49.755,50.338,49.46,50.223,2071266,0
2013-07-31,50.528,50.872,46.426,48.295,3864888,0
2013-08-01,48.762,49.079,47.409,47.617,3650355,0
2013-08-02,47.703,47.943,47.172,47.446,1188272,0
2013-08-05,47.6,48.525,47.523,48.237,1006528,0
2013-08-06,48.237,48.487,47.713,47.933,833468,0
2013-08-07,47.864,48.065,47.284,47.59,1072904,0
2013-08-08,47.693,48.027,47.432,48,600847,0
2013-08-09,47.904,48.429,47.772,48.094,569664,0
2013-08-12,48.01,48.163,47.718,47.864,576795,0
2013-08-13,48.048,48.402,47.742,48.115,572740,0
2013-08-14,47.874,48.162,47.702,47.864,625711,0
2013-08-15,47.348,48.317,47.041,48.184,1054944,0
2013-08-16,48.336,48.631,47.752,47.934,911940,0
2013-08-19,47.943,48.633,47.86,48.085,911489,0
2013-08-20,48.184,48.968,48.048,48.748,974319,0
2013-08-21,48.539,48.62,47.569,47.683,580766,0
2013-08-22,47.772,48.356,47.616,47.992,372186,0
2013-08-23,48.346,48.556,47.774,48.519,552872,0
2013-08-26,48.643,48.835,48.075,48.22,462486,0
2013-08-27,47.924,48.075,47.109,47.225,412086,0
2013-08-28,47.06,47.802,47.014,47.598,472293,0
2013-08-29,47.655,47.975,47.453,47.482,456325,0
2013-08-30,47.616,47.802,47.07,47.07,422248,0
2013-09-03,47.646,47.855,47.128,47.664,526080,0
2013-09-04,47.864,48.691,47.792,48.681,669312,0
2013-09-05,48.786,49.687,48.719,49.621,839578,0
2013-09-06,49.277,50.052,48.954,49.773,856615,0
2013-09-09,49.104,50.591,48.971,50.205,1191960,0
2013-09-10,50.35,50.907,50.187,50.561,698401,0
2013-09-11,50.425,50.992,50.043,50.973,679493,0
2013-09-12,50.551,51.058,50.513,50.964,411394,0
2013-09-13,51.117,51.499,50.887,50.925,372915,0
2013-09-16,51.586,52.019,51.093,51.203,566612,0
2013-09-17,50.454,51.482,50.34,51.414,586979,0
2013-09-18,51.491,51.827,50.473,51.088,677325,0
2013-09-19,51.499,51.787,51.194,51.434,712686,0
2013-09-20,50.158,51.444,49.38,51.203,1762787,0
2013-09-23,51.222,51.336,50.847,51.279,630302,0
2013-09-24,51.414,52.104,51.031,51.692,576103,0
2013-09-25,51.777,52.027,51.356,51.922,647855,0
2013-09-26,51.99,52.46,51.768,52.44,575475,0
2013-09-27,52.25,52.372,51.98,52.276,762261,0
2013-09-30,50.964,52.46,50.964,52.421,678974,0
2013-10-01,52.24,52.958,52.22,52.583,746319,0
2013-10-02,52.391,54.166,52.358,53.36,1590092,0
2013-10-03,53.36,53.696,52.382,52.525,964052,0
2013-10-04,52.499,53.273,52.354,52.987,605877,0
2013-10-07,52.737,53.208,52.305,52.803,782149,0
2013-10-08,52.833,53.227,51.058,51.078,1290285,0
2013-10-09,50.954,51.424,50.34,50.954,1020799,0
2013-10-10,51.289,52.794,51.242,52.651,933507,0
2013-10-11,52.401,53.504,52.401,53.342,615004,0
2013-10-14,53.198,53.495,52.525,52.776,799492,0
2013-10-15,52.613,53.015,51.931,52.276,710012,0
2013-10-16,52.161,52.89,52.124,52.641,496996,0
2013-10-17,52.509,52.554,51.837,52.46,757778,0
2013-10-18,52.286,52.544,51.606,52.094,1382999,0
2013-10-21,49.946,53.514,49.946,52.813,1110869,0
2013-10-22,53.035,53.571,52.544,53.312,1021238,0
2013-10-23,53.131,53.563,52.89,53.475,793863,0
2013-10-24,53.647,54.653,53.504,54.271,1075304,0
2013-10-25,54.482,54.617,53.666,53.975,892756,0
2013-10-28,53.985,54.703,53.495,54.673,986905,0
2013-10-29,55.057,55.671,54.798,55.518,2133270,0
2013-10-30,48.902,51.385,48.075,50.81,11649545,0
2013-10-31,50.636,51.251,50.581,51.194,1468301,0
2013-11-01,51.356,52.718,51.279,52.305,1983507,0
2013-11-04,52.535,54.196,52.258,53.389,1554349,0
2013-11-05,53.389,53.599,52.151,53.121,2442753,0
2013-11-06,53.754,53.812,52.862,52.899,1300834,0
2013-11-07,52.978,53.159,51.999,52.785,989653,0
2013-11-08,52.785,53.446,51.866,52.727,1075864,0
2013-11-11,52.593,54.634,52.509,54.59,1569786,0
2013-11-12,54.59,55.806,54.377,55.585,1833622,0
2013-11-13,55.075,55.7,54.517,55.297,1634850,0
2013-11-14,55.065,56.297,55.065,56.077,2312797,0
2013-11-15,56.077,56.087,55.355,55.547,1245478,0
2013-11-18,55.547,55.787,53.948,54.2,1563908,0
2013-11-19,53.978,54.11,53.621,53.804,1078265,0
2013-11-20,54.305,54.323,53.506,53.601,834912,0
2013-11-21,53.861,54.305,53.409,54.16,808751,0
2013-11-22,54.18,54.566,54.11,54.439,1049185,0
2013-11-25,54.536,54.815,53.591,53.678,946675,0
2013-11-26,53.515,53.89,52.947,53.775,1301768,0
2013-11-27,53.832,54.208,53.698,54.14,833676,0
2013-11-29,54.449,55.152,54.18,55.085,531645,0
2013-12-02,54.881,55.614,54.796,54.997,827548,0
2013-12-03,54.612,55.114,54.603,54.941,1314543,0
2013-12-04,54.457,55.026,54.362,54.669,1254474,0
2013-12-05,54.401,55.002,53.688,53.978,1094690,0
2013-12-06,54.276,54.477,54.084,54.17,689417,0
2013-12-09,54.419,55.528,54.19,55.498,1016988,0
2013-12-10,55.758,57.328,55.498,57.107,1647412,0
2013-12-11,57.279,57.299,56.499,56.693,1026024,0
2013-12-12,56.71,57.107,56.23,56.269,707592,0
2013-12-13,56.856,58.002,56.355,57.625,1248282,0
2013-12-16,58.263,58.522,57.724,58.088,665425,0
2013-12-17,57.761,58.039,56.452,56.856,1049847,0
2013-12-18,56.656,57.974,56.364,57.857,665113,0
2013-12-19,61.719,67.823,61.382,65.945,8739948,0
2013-12-20,65.232,66.658,63.452,64.656,4469431,0
2013-12-23,66.503,66.503,64.586,66.207,1812859,0
2013-12-24,66.137,66.253,64.828,65.213,639400,0
2013-12-26,65.473,65.906,64.868,64.991,783928,0
2013-12-27,64.896,65.387,64.511,65.31,868055,0
2013-12-30,65.32,65.915,65.011,65.915,918834,0
2013-12-31,65.925,67.129,65.792,66.099,793222,0
2014-01-02,65.695,66.065,64.906,65.405,878545,0
2014-01-03,65.415,66.29,64.626,65.877,926508,0
2014-01-06,65.656,68.161,65.656,66.639,1787622,0
2014-01-07,66.88,68.69,66.493,68.063,2051320,0
2014-01-08,67.959,69.95,67.295,67.717,1599845,0
2014-01-09,68.014,68.362,66.36,67.034,870443,0
2014-01-10,67.12,67.467,65.733,66.898,1012315,0
2014-01-13,66.898,67.573,66.244,66.398,884151,0
2014-01-14,66.408,69.402,66.408,69.343,1583539,0
2014-01-15,68.843,69.218,67.409,69.016,1446714,0
2014-01-16,68.863,70.865,68.67,70.432,1213074,0
2014-01-17,70.605,71.154,68.959,69.161,1516862,0
2014-01-21,69.392,70.49,69.2,69.979,769389,0
2014-01-22,69.555,70.548,69.218,70.394,804493,0
2014-01-23,70.731,70.731,69.277,69.653,913977,0
2014-01-24,69.343,69.498,67.765,67.93,1353284,0
2014-01-27,68.275,69.026,66.533,67.842,1160216,0
2014-01-28,68.305,69.545,67.92,69.161,1004317,0
2014-01-29,68.362,68.794,66.841,67.052,1251502,0
2014-01-30,67.939,68.709,67.505,67.968,1399289,0
2014-01-31,67.11,68.245,66.629,67.438,1677322,0
2014-02-03,67.034,67.39,63.364,65.165,3050807,0
2014-02-04,65.811,66.995,64.558,66.29,2073595,0
2014-02-05,62.584,63.884,62.055,62.623,3905110,0
2014-02-06,62.623,63.864,62.238,62.989,1925952,0
2014-02-07,63.152,65.396,63.124,64.483,1287949,0
2014-02-10,64.366,64.886,63.567,64.586,1008114,0
2014-02-11,64.694,64.868,63.715,63.73,986974,0
2014-02-12,63.933,64.282,62.948,63.199,1152924,0
2014-02-13,62.871,64.426,62.871,64.34,944176,0
2014-02-14,64.416,66.35,64.416,66.069,1239829,0
2014-02-18,66.107,68.184,65.219,67.451,1806306,0
2014-02-19,67.442,69.229,67.288,68.718,1842922,0
2014-02-20,68.659,72.331,68.436,72.205,2451418,0
2014-02-21,72.979,73.5,71.49,71.858,1848704,0
2014-02-24,72.235,72.862,71.558,71.663,1002093,0
2014-02-25,72.042,72.466,71.673,72.254,897767,0
2014-02-26,72.466,74.718,72.175,73.154,1527211,0
2014-02-27,72.959,74.351,72.786,74.089,934651,0
2014-02-28,74.301,75.655,74.079,74.921,1223195,0
2014-03-03,74.148,75.374,73.887,74.968,771377,0
2014-03-04,75.23,76.506,75.091,75.714,1159605,0
2014-03-05,75.78,77.926,75.761,77.173,1550616,0
2014-03-06,77.337,77.559,74.341,74.794,1981830,0
2014-03-07,75.28,75.318,73.81,74.409,916784,0
2014-03-10,75.354,76.022,72.786,73.906,1579579,0
2014-03-11,74.138,74.621,73.026,73.134,1122244,0
2014-03-12,73.202,74.197,72.283,73.674,2480927,0
2014-03-13,73.781,74.051,70.611,70.737,2259613,0
2014-03-14,70.639,72.302,70.033,71.944,1052615,0
2014-03-17,71.963,72.949,71.53,71.973,939369,0
2014-03-18,72.447,73.737,72.002,73.451,494614,0
2014-03-19,73.606,74.099,71.597,72.158,1371586,0
2014-03-20,72.496,72.853,70.795,70.823,883080,0
2014-03-21,70.823,71.49,70.013,70.311,1846128,0
2014-03-24,70.93,71.269,68.949,69.442,1391251,0
2014-03-25,70.216,70.9,68.747,68.911,1529751,0
2014-03-26,69.036,69.858,68.534,69.557,1126925,0
2014-03-27,69.51,71.239,68.842,69.829,1587059,0
2014-03-28,69.094,70.349,68.232,69.142,1052362,0
2014-03-31,69.75,70.074,68.649,68.988,900311,0
2014-04-01,69.364,70.544,68.619,70.146,1106497,0
2014-04-02,70.349,70.804,69.78,69.963,742410,0
2014-04-03,69.576,70.804,68.978,69.181,1493898,0
2014-04-04,69.557,69.557,66.967,67.635,2262574,0
2014-04-07,67.2,68.158,66.088,67.674,1642376,0
2014-04-08,67.645,67.991,66.176,67.016,1586621,0
2014-04-09,67.528,68.368,66.997,68.204,913059,0
2014-04-10,68.167,68.398,65.856,66.069,977939,0
2014-04-11,65.75,69.906,63.993,66.503,8568492,0
2014-04-14,66.957,66.987,63.983,64.872,1830532,0
2014-04-15,65.238,65.568,62.986,65.431,1832304,0
2014-04-16,65.79,66.775,65.489,66.32,813060,0
2014-04-17,66.233,67.141,66.129,66.36,668072,0
2014-04-21,66.716,67.141,65.819,66.813,845795,0
2014-04-22,66.804,67.874,66.602,67.123,679705,0
2014-04-23,67.103,67.48,66.493,67.209,519246,0
2014-04-24,68.157,68.157,65.558,66.706,677863,0
2014-04-25,66.408,66.663,63.508,63.508,1264802,0
2014-04-28,63.914,63.953,60.715,62.117,1915017,0
2014-04-29,62.301,64.765,62.127,64.495,2432314,0
2014-04-30,60.977,64.436,60.889,64.049,3543751,0
2014-05-01,63.799,64.745,62.387,62.9,2179144,0
2014-05-02,62.919,63.318,61.75,62.871,1236451,0
2014-05-05,62.504,63.249,62.156,63.219,1015388,0
2014-05-06,62.919,63.284,61.072,61.18,1106434,0
2014-05-07,61.478,61.856,59.48,59.894,1776588,0
2014-05-08,59.769,62.262,58.947,61.218,1888665,0
2014-05-09,61.836,61.836,60.637,61.548,837699,0
2014-05-12,61.846,63.442,61.75,62.862,800034,0
2014-05-13,63.103,63.365,61.997,62.657,1069875,0
2014-05-14,62.667,62.9,61.892,61.997,820093,0
2014-05-15,61.339,61.803,60.543,61.249,791859,0
2014-05-16,61.572,62.114,60.533,60.921,872200,0
2014-05-19,60.629,61.444,59.796,61.095,1031997,0
2014-05-20,60.911,61.222,60.117,60.242,925044,0
2014-05-21,60.515,61.075,60.203,60.931,882488,0
2014-05-22,60.961,61.095,60,60.117,2338140,0
2014-05-23,59.806,60.796,59.225,60.582,1177607,0
2014-05-27,60.737,62.852,60.717,62.473,1291123,0
2014-05-28,63.316,63.977,62.512,63.345,2178422,0
2014-05-29,63.937,64.354,63.375,64.102,1456117,0
2014-05-30,63.957,64.491,63.957,64.218,1581502,0
2014-06-02,64.393,65.131,63.997,64.306,1535010,0
2014-06-03,63.823,64.383,63.375,64.141,1160529,0
2014-06-04,63.947,64.567,63.084,64.482,971272,0
2014-06-05,64.422,65.014,64.063,64.733,1018867,0
2014-06-06,64.908,65.286,64.346,65.159,1064186,0
2014-06-09,65.421,66.547,65.257,66.487,1322297,0
2014-06-10,66.274,66.741,65.945,66.333,1215735,0
2014-06-11,65.897,66.431,65.763,66.343,700284,0
2014-06-12,66.422,66.586,65.8,66.014,606977,0
2014-06-13,66.313,66.681,65.683,66.586,469591,0
2014-06-16,66.189,66.567,65.887,66.412,448778,0
2014-06-17,66.139,66.412,65.8,66.218,415388,0
2014-06-18,66.228,66.78,65.538,66.751,717660,0
2014-06-19,66.905,67.351,65.985,66.78,713649,0
2014-06-20,66.857,67.488,66.159,67.478,741095,0
2014-06-23,67.41,67.643,67.041,67.305,608361,0
2014-06-24,67.197,67.875,66.818,67.177,1167810,0
2014-06-25,67.012,67.575,65.393,66.857,2595353,0
2014-06-26,66.799,67.545,66.547,67.197,789252,0
2014-06-27,67.003,67.469,66.333,66.877,1502457,0
2014-06-30,66.915,67.652,66.431,67.147,1053429,0
2014-07-01,67.265,68.739,66.963,68.233,1105608,0
2014-07-02,67.925,68.214,66.76,66.78,1128746,0
2014-07-03,66.78,67.187,66.644,66.925,725908,0
2014-07-07,66.487,66.983,65.771,66.228,866809,0
2014-07-08,66.024,66.099,63.813,64.218,1259905,0
2014-07-09,64.432,64.529,63.695,63.889,901832,0
2014-07-10,63.171,64.132,62.618,63.589,916657,0
2014-07-11,63.656,63.733,63.056,63.278,508076,0
2014-07-14,63.629,65.063,63.579,64.606,1328006,0
2014-07-15,64.432,64.84,64.141,64.491,1127707,0
2014-07-16,64.567,64.9,63.501,63.823,1300222,0
2014-07-17,63.434,64.083,63.006,63.269,968364,0
2014-07-18,64.112,64.354,63.4,63.899,846633,0
2014-07-21,63.646,63.713,63.036,63.539,991461,0
2014-07-22,63.733,65.072,63.589,64.472,1418832,0
2014-07-23,64.5,64.936,64.18,64.713,1180977,0
2014-07-24,64.8,65.189,64.557,64.87,872403,0
2014-07-25,64.596,64.946,64.151,64.5,1132828,0
2014-07-28,64.5,64.704,63.773,64.549,1531041,0
2014-07-29,64.81,64.984,64.141,64.752,1655390,0
2014-07-30,61.339,67.846,61.105,67.797,5641568,0
2014-07-31,67.128,67.245,64.956,65.179,1980548,0
2014-08-01,64.927,65.584,63.705,64.306,1265833,0
2014-08-04,64.364,64.752,63.908,64.218,1759889,0
2014-08-05,63.987,64.18,62.444,62.812,1592537,0
2014-08-06,62.541,63.103,61.774,61.882,6039417,0
2014-08-07,62.017,62.579,61.755,62.289,2028806,0
2014-08-08,62.086,62.512,61.892,62.114,1000225,0
2014-08-11,62.328,63.491,62.153,63.016,1201058,0
2014-08-12,62.909,63.31,62.143,62.444,1759629,0
2014-08-13,62.765,63.79,62.737,63.155,967673,0
2014-08-14,63.38,64.863,63.263,64.725,1067361,0
2014-08-15,65.116,65.759,64.628,65.711,1094340,0
2014-08-18,66.219,67.114,66.081,66.674,1591831,0
2014-08-19,66.803,66.968,66.489,66.694,762849,0
2014-08-20,66.404,66.832,66.294,66.704,1608905,0
2014-08-21,66.803,67.007,66.374,66.674,787319,0
2014-08-22,66.684,67.573,66.384,66.813,896204,0
2014-08-25,67.358,67.816,66.071,66.451,832968,0
2014-08-26,66.589,67.173,66.304,67.133,601370,0
2014-08-27,67.133,67.388,66.414,66.589,592351,0
2014-08-28,66.314,67.563,66.209,67.543,746546,0
2014-08-29,67.543,67.875,67.328,67.855,555946,0
2014-09-02,67.778,68.957,67.778,68.919,1078294,0
2014-09-03,69.211,69.445,68.41,68.694,911783,0
2014-09-04,70.762,72.087,70.449,71.141,2469659,0
2014-09-05,70.995,71.275,70.692,70.956,741389,0
2014-09-08,71.034,71.697,70.715,71.2,474230,0
2014-09-09,71.239,71.326,70.069,70.146,765881,0
2014-09-10,70.146,70.517,69.621,69.864,596315,0
2014-09-11,69.66,69.806,69.318,69.756,685555,0
2014-09-12,69.776,69.776,68.615,68.694,714301,0
2014-09-15,68.743,68.928,67.495,67.964,784920,0
2014-09-16,67.796,68.168,67.143,67.71,829978,0
2014-09-17,67.476,68,67.089,67.261,630584,0
2014-09-18,67.505,67.778,66.851,67.193,526965,0
2014-09-19,67.397,67.641,65.974,66.479,1023780,0
2014-09-22,66.159,66.394,64.813,65.34,625032,0
2014-09-23,64.773,66.051,64.773,65.057,763580,0
2014-09-24,64.843,65.281,64.17,64.511,1180811,0
2014-09-25,64.453,64.644,63.682,63.79,1448482,0
2014-09-26,64.043,64.403,63.76,64.336,830869,0
2014-09-29,63.653,64.511,63.585,64.248,618388,0
2014-09-30,64.569,64.861,63.678,64.258,848706,0
2014-10-01,64.296,64.296,61.956,62.453,1042704,0
2014-10-02,62.453,62.61,61.187,61.8,2199543,0
2014-10-03,62.074,62.707,61.409,61.585,1674040,0
2014-10-06,62.044,62.318,61.273,61.399,714286,0
2014-10-07,61.234,61.614,60.153,60.162,695910,0
2014-10-08,60.444,61.927,59.607,61.839,804434,0
2014-10-09,61.723,61.723,59.909,60.299,926332,0
2014-10-10,60.153,60.948,58.445,58.729,1242831,0
2014-10-13,58.436,59.032,56.872,57.033,1173314,0
2014-10-14,57.168,58.445,56.529,57.12,1263818,0
2014-10-15,55.959,57.754,55.094,57.441,1127660,0
2014-10-16,56.154,57.315,55.455,57.023,1057002,0
2014-10-17,57.55,58.183,56.857,57.501,706076,0
2014-10-20,57.501,58.553,57.042,58.231,631184,0
2014-10-21,58.504,59.947,58.504,59.684,681735,0
2014-10-22,58.894,60.474,58.603,59.138,629061,0
2014-10-23,59.713,61.098,59.489,60.728,648147,0
2014-10-24,60.629,60.864,60.329,60.708,677672,0
2014-10-27,60.601,61.468,60.201,61.409,1205670,0
2014-10-28,61.839,63.73,61.576,63.535,1585420,0
2014-10-29,64.354,66.694,63.449,64.463,3507025,0
2014-10-30,64.111,66.129,63.711,65.321,2041826,0
2014-10-31,66.219,66.519,65.526,66.004,1728828,0
2014-11-03,66.199,66.354,65.74,66.189,996187,0
2014-11-04,65.651,66.324,65.365,66.071,998186,0
2014-11-05,66.129,66.247,63.478,64.17,3034265,0
2014-11-06,64.296,64.687,63.73,64.218,897729,0
2014-11-07,64.16,65.057,64.014,64.063,972868,0
2014-11-10,63.995,64.511,63.682,64.268,728088,0
2014-11-11,64.16,64.218,63.73,64.111,436285,0
2014-11-12,63.964,64.601,63.592,64.121,677513,0
2014-11-13,64.445,64.636,63.406,63.522,609644,0
2014-11-14,63.748,64.415,63.544,64.259,436669,0
2014-11-17,64.297,64.317,63.279,63.582,685842,0
2014-11-18,63.513,63.602,62.817,63.279,611837,0
2014-11-19,63.023,63.298,62.534,62.906,424518,0
2014-11-20,62.651,63.896,62.552,63.788,542178,0
2014-11-21,64.17,64.718,63.66,63.7,820859,0
2014-11-24,63.718,64.68,63.356,64.561,1404823,0
2014-11-25,64.777,64.777,64.229,64.425,502734,0
2014-11-26,64.209,64.631,64.033,64.14,546887,0
2014-11-28,64.385,64.385,63.743,63.984,329871,0
2014-12-01,63.994,64.101,62.837,63.023,650601,0
2014-12-02,63.199,63.376,62.797,63.298,913364,0
2014-12-03,63.199,63.788,63.053,63.67,682760,0
2014-12-04,63.798,64.494,63.651,64.14,472970,0
2014-12-05,64.131,65.023,64.111,64.661,578422,0
2014-12-08,64.475,64.69,62.22,63.003,773949,0
2014-12-09,61.877,63.401,61.808,63.346,489038,0
2014-12-10,63.131,63.346,61.425,61.592,653717,0
2014-12-11,61.964,62.822,61.445,61.621,426235,0
2014-12-12,61.112,61.666,60.789,60.995,531376,0
2014-12-15,61.494,62.376,59.985,60.048,551549,0
2014-12-16,59.779,60.239,58.72,58.876,842804,0
2014-12-17,58.866,59.749,58.74,59.489,752267,0
2014-12-18,60.083,60.701,59.749,60.2,864239,0
2014-12-19,60.329,60.435,59.985,60.269,986314,0
2014-12-22,60.053,60.505,60.005,60.152,944667,0
2014-12-23,60.279,60.769,59.926,59.975,1409601,0
2014-12-24,60.249,61.298,59.975,60.593,499754,0
2014-12-26,60.936,61.474,60.936,61.132,251100,0
2014-12-29,60.966,61.244,60.631,60.681,898563,0
2014-12-30,60.396,60.993,60.289,60.299,531815,0
2014-12-31,60.357,60.72,59.456,59.583,495998,0
2015-01-02,59.916,60.689,58.46,59.102,643820,0
2015-01-05,58.76,59.132,58.358,58.76,458491,0
2015-01-06,58.79,59.543,58.014,58.975,1026863,0
2015-01-07,59.122,59.241,58.71,58.866,553493,0
2015-01-08,59.308,60.534,59.035,60.309,786030,0
2015-01-09,60.495,60.73,59.837,60.289,423337,0
2015-01-12,60.249,60.279,58.906,59.27,834600,0
2015-01-13,59.27,61.71,59.27,60.857,1336411,0
2015-01-14,60.269,60.435,58.985,60.19,1021829,0
2015-01-15,60.661,60.759,59.603,59.633,993195,0
2015-01-16,59.427,60.543,59.397,60.377,909208,0
2015-01-20,60.465,61.601,60.124,61.057,1079727,0
2015-01-21,60.946,61.387,60.396,60.593,660855,0
2015-01-22,61.132,61.632,60.329,61.043,1707991,0
2015-01-23,60.817,62.249,60.817,62.17,625801,0
2015-01-26,62.328,63.317,62.151,62.935,611711,0
2015-01-27,62.308,62.534,61.348,61.808,505555,0
2015-01-28,62.66,62.66,60.319,60.425,651583,0
2015-01-29,60.602,60.965,59.045,59.504,780331,0
2015-01-30,59.26,60.239,58.966,59.739,1085687,0
2015-02-02,60.093,61.464,59.739,61.358,1128719,0
2015-02-03,61.759,63.013,61.73,62.787,1483044,0
2015-02-04,60.445,60.475,57.936,58.809,5524792,0
2015-02-05,58.966,58.975,58.26,58.809,3305900,0
2015-02-06,59.073,59.241,58.202,58.829,3007038,0
2015-02-09,58.73,59.092,58.436,58.794,2004505,0
2015-02-10,58.564,59.161,58.388,59.055,1600950,0
2015-02-11,59.329,60.976,59.132,60.799,1542890,0
2015-02-12,61.114,62.868,60.986,62.731,1290126,0
2015-02-13,62.849,63.805,62.474,63.677,1119855,0
2015-02-17,63.608,64.8,63.45,64.544,1408697,0
2015-02-18,64.623,65.51,64.401,65.155,1078669,0
2015-02-19,64.899,65.353,64.82,65.333,701480,0
2015-02-20,65.363,66.211,64.968,66.101,1066929,0
2015-02-23,66.211,66.525,65.767,66.253,1453370,0
2015-02-24,66.348,66.664,66.051,66.495,831752,0
2015-02-25,66.535,66.989,65.727,66.211,1078491,0
2015-02-26,65.076,66.605,65.017,66.268,1788175,0
2015-02-27,66.161,66.782,66.151,66.456,811027,0
2015-03-02,66.682,67.56,66.378,67.55,1243576,0
2015-03-03,67.116,67.55,67.078,67.442,1398998,0
2015-03-04,67.402,67.728,67.028,67.482,1026270,0
2015-03-05,67.777,68.457,67.383,68.368,1059241,0
2015-03-06,67.767,68.802,67.353,68.634,2225410,0
2015-03-09,68.861,69.098,68.634,68.783,1441911,0
2015-03-10,68.457,68.841,66.841,66.979,1272692,0
2015-03-11,66.881,67.373,66.388,66.772,681847,0
2015-03-12,66.919,67.699,66.702,67.659,1111285,0
2015-03-13,67.472,67.786,66.672,67.008,627672,0
2015-03-16,67.078,67.116,66.427,66.595,600382,0
2015-03-17,66.515,67.955,66.033,67.777,785935,0
2015-03-18,67.738,68.527,67.008,68.152,556961,0
2015-03-19,67.916,68.023,67.088,67.353,764426,0
2015-03-20,67.738,68.378,67.255,67.314,1031138,0
2015-03-23,67.402,67.719,67.088,67.176,844571,0
2015-03-24,67.018,67.393,66.682,66.732,548438,0
2015-03-25,66.802,66.802,65.717,65.894,632136,0
2015-03-26,65.854,65.924,65.037,65.353,794963,0
2015-03-27,65.431,66.664,65.431,66.485,820731,0
2015-03-30,66.712,66.889,65.984,66.041,654454,0
2015-03-31,66.151,66.851,65.964,66.505,907737,0
2015-04-01,66.308,66.989,65.677,66.201,703253,0
2015-04-02,66.318,66.841,66.278,66.535,430555,0
2015-04-06,66.298,67.295,66.239,66.909,1318851,0
2015-04-07,66.999,68.99,66.851,68.427,1703643,0
2015-04-08,68.674,71.956,67.846,71.483,2080843,0
2015-04-09,71.306,72.43,70.971,71.523,799894,0
2015-04-10,71.7,72.193,71.148,71.503,397989,0
2015-04-13,71.325,72.223,71.267,71.513,464134,0
2015-04-14,70.291,71.956,70.242,70.774,601193,0
2015-04-15,70.774,71.405,70.507,71.02,711912,0
2015-04-16,70.971,71.572,70.399,70.931,602929,0
2015-04-17,70.419,70.498,69.433,69.738,492337,0
2015-04-20,70.32,70.557,69.808,70.409,438918,0
2015-04-21,70.626,71.296,70.429,70.991,574325,0
2015-04-22,71.108,72.233,70.656,72.046,697590,0
2015-04-23,72.065,72.065,71.03,71.345,542860,0
2015-04-24,71.7,71.858,71.02,71.108,762932,0
2015-04-27,71.128,71.7,70.301,70.33,1335692,0
2015-04-28,70.192,70.951,69.384,70.439,1515098,0
2015-04-29,71.907,71.947,69.364,70.754,2171133,0
2015-04-30,70.744,71.05,68.437,68.822,1941147,0
2015-05-01,68.95,70.686,68.95,70.646,795064,0
2015-05-04,70.941,70.941,70.291,70.694,687223,0
2015-05-05,70.676,72.706,70.626,72.252,1440795,0
2015-05-06,72.646,72.982,71.425,72.745,1342528,0
2015-05-07,72.913,73.342,72.301,72.469,1144380,0
2015-05-08,73.209,73.661,72.43,72.499,846093,0
2015-05-11,72.41,72.903,72.213,72.223,833717,0
2015-05-12,72.114,72.331,71.513,71.849,1106415,0
2015-05-13,72.225,72.601,71.501,71.621,685098,0
2015-05-14,71.977,73.354,71.867,73.244,519122,0
2015-05-15,72.294,73.532,71.789,73.452,532765,0
2015-05-18,73.304,73.818,71.809,73.71,313271,0
2015-05-19,73.64,73.968,73.299,73.61,408244,0
2015-05-20,73.562,74.254,73.214,74.017,578779,0
2015-05-21,74.176,74.443,73.482,74.264,510337,0
2015-05-22,74.136,75.463,74.136,75.185,646555,0
2015-05-26,74.869,75.245,73.412,73.7,613114,0
2015-05-27,73.74,75.295,73.63,75.255,744806,0
2015-05-28,74.997,75.185,74.344,74.562,323585,0
2015-05-29,74.849,75.255,73.67,74.344,759144,0
2015-06-01,74.769,76.453,74.284,76.176,1332449,0
2015-06-02,75.819,76.215,75.235,75.581,446599,0
2015-06-03,75.997,76.79,75.611,76.76,530330,0
2015-06-04,76.701,76.72,75.453,75.731,493979,0
2015-06-05,75.561,76.067,75.027,75.849,357257,0
2015-06-08,75.909,76.384,74.73,74.799,522354,0
2015-06-09,74.839,75.097,73.364,74.403,404199,0
2015-06-10,75.185,77.938,74.651,76.79,882862,0
2015-06-11,76.85,77.023,76.097,76.334,686655,0
2015-06-12,75.363,75.909,74.958,75.195,451164,0
2015-06-15,74.879,75.829,73.898,75.542,510943,0
2015-06-16,75.305,75.889,74.839,75.731,380582,0
2015-06-17,75.899,76.255,74.69,75.285,748844,0
2015-06-18,75.295,76.176,74.779,76.176,421477,0
2015-06-19,76.394,76.394,75.027,75.661,589705,0
2015-06-22,76.334,77.424,75.987,77.028,604548,0
2015-06-23,76.938,77.998,76.622,77.909,759771,0
2015-06-24,77.76,78.077,76.473,76.512,520939,0
2015-06-25,81.108,81.603,78.355,80.404,4449244,0
2015-06-26,80.84,81.128,79.424,79.701,1991870,0
2015-06-29,79.087,79.217,77.344,77.562,753085,0
2015-06-30,78.632,79.335,77.717,78.889,823267,0
2015-07-01,79.711,80.276,79.127,79.265,609901,0
2015-07-02,79.622,80.236,78.969,80.137,543054,0
2015-07-06,80.276,80.78,78.444,79.009,1112967,0
2015-07-07,79.236,79.355,76.85,78.869,878297,0
2015-07-08,77.998,78.979,77.76,78.236,470047,0
2015-07-09,78.226,79.325,78.038,79.107,669880,0
2015-07-10,80.187,80.464,79.533,79.82,662206,0
2015-07-13,80.454,82.306,80.404,81.771,763891,0
2015-07-14,82.385,83.841,82.276,83.772,1140420,0
2015-07-15,83.683,83.683,80.88,81.395,696976,0
2015-07-16,82.683,82.693,81.306,81.959,1449624,0
2015-07-17,82.375,83.356,82.197,83.128,1006437,0
2015-07-20,83.079,83.663,81.84,83.277,542448,0
2015-07-21,82.861,83.455,82.147,82.365,667962,0
2015-07-22,81.93,82.395,81.068,82.395,794587,0
2015-07-23,82.543,82.939,81.286,81.593,376442,0
2015-07-24,81.93,82.098,80.752,80.9,602428,0
2015-07-27,80.732,80.93,78.889,79.255,757125,0
2015-07-28,79.721,80.96,78.801,79.82,1176785,0
2015-07-29,80.216,80.642,75.621,76.948,2602140,0
2015-07-30,77.106,78.058,76.146,76.483,1397015,0
2015-07-31,76.493,77.186,76.117,76.512,555575,0
2015-08-03,76.215,76.898,75.215,75.523,725682,0
2015-08-04,75.325,76.661,75.325,76.136,651907,0
2015-08-05,76.354,77.662,75.849,75.978,526292,0
2015-08-06,75.948,76.671,72.739,73.562,1303693,0
2015-08-07,73.472,74.096,72.799,73.78,1149622,0
2015-08-10,74.482,75.315,74.274,74.73,502360,0
2015-08-11,74.086,74.423,72.789,73.71,1007992,0
2015-08-12,73.073,74.655,71.143,74.118,1681928,0
2015-08-13,73.511,74.317,73.262,73.571,764321,0
2015-08-14,73.919,75.073,73.511,74.764,852071,0
2015-08-17,74.725,74.824,73.64,74.824,597264,0
2015-08-18,74.466,75.103,73.7,73.809,519867,0
2015-08-19,73.302,73.849,72.655,73.232,772161,0
2015-08-20,73.421,73.541,70.735,70.785,1119945,0
2015-08-21,70.148,71.81,69.531,70.298,1287706,0
2015-08-24,65.283,69.75,62.965,66.915,1252209,0
2015-08-25,68.964,69.611,66.885,66.895,1312332,0
2015-08-26,68.208,69.502,66.268,69.362,1272729,0
2015-08-27,70.248,71.571,69.75,71.292,1076221,0
2015-08-28,70.815,71.452,69.929,71.074,773769,0
2015-08-31,70.288,70.994,68.974,69.442,895192,0
2015-09-01,67.999,69.502,67.95,68.825,1172414,0
2015-09-02,69.671,69.919,68.696,69.77,997416,0
2015-09-03,69.83,70.745,69.621,69.84,947963,0
2015-09-04,69.064,69.342,68.079,68.527,644908,0
2015-09-08,69.75,70.417,68.964,69.223,838200,0
2015-09-09,69.919,70.208,68.736,68.875,969473,0
2015-09-10,68.497,69.253,67.95,68.278,1195279,0
2015-09-11,68.109,68.437,67.492,68.367,600380,0
2015-09-14,68.377,68.606,67.741,68.079,526400,0
2015-09-15,68.805,70.138,68.198,69.959,912079,0
2015-09-16,70.168,71.024,69.512,70.606,1116326,0
2015-09-17,70.477,71.452,70.099,70.516,416607,0
2015-09-18,69.83,70.387,68.686,68.915,1009378,0
2015-09-21,69.163,69.701,68.119,68.238,789450,0
2015-09-22,67.631,68.228,67.084,67.601,1580709,0
2015-09-23,67.631,68.626,67.492,67.731,591688,0
2015-09-24,67.114,67.761,65.94,67.502,1119835,0
2015-09-25,68.218,68.218,66.318,66.557,571532,0
2015-09-28,66.069,66.975,63.95,64.279,840378,0
2015-09-29,64.189,65.592,63.473,64.199,630032,0
2015-09-30,64.796,65.254,63.821,64.935,659785,0
2015-10-01,65.144,65.472,63.164,64.885,1122458,0
2015-10-02,64.199,67.273,63.552,67.233,1175128,0
2015-10-05,67.621,68.865,67.502,68.487,999958,0
2015-10-06,68.258,69.79,68.258,69.711,885342,0
2015-10-07,69.571,71.71,69.571,70.994,1010868,0
2015-10-08,71.203,72.088,70.228,71.919,720194,0
2015-10-09,71.909,71.919,70.487,70.835,870465,0
2015-10-12,70.984,71.432,70.477,71.074,585721,0
2015-10-13,71.123,72.775,70.894,71.889,1441193,0
2015-10-14,71.909,72.456,70.019,70.188,837938,0
2015-10-15,70.695,71.382,69.89,70.407,1380180,0
2015-10-16,70.298,71.163,69.84,71.004,887452,0
2015-10-19,71.382,72.566,69.8,70.138,1218885,0
2015-10-20,70.148,70.457,67.865,68.656,1099914,0
2015-10-21,68.755,69.362,66.815,67.005,962437,0
2015-10-22,67.263,68.795,67.034,67.303,1042749,0
2015-10-23,67.999,68.646,67.373,68.348,1102254,0
2015-10-26,68.775,69.054,67.074,67.223,1883462,0
2015-10-27,62.826,65.144,60.956,64.239,4181952,0
2015-10-28,64.07,66.955,63.602,65.532,2029410,0
2015-10-29,65.93,67.064,65.214,66.776,1440489,0
2015-10-30,66.825,67.034,65.85,66.666,987666,0
2015-11-02,66.995,67.014,65.97,66.139,885482,0
2015-11-03,65.661,66.507,65.661,65.771,802569,0
2015-11-04,66.02,66.368,65.353,65.562,988388,0
2015-11-05,65.86,65.96,64.448,64.547,829153,0
2015-11-06,64.537,66.119,64.348,66.059,565702,0
2015-11-09,65.89,66.617,64.856,65.94,1533627,0
2015-11-10,65.85,66.4,65,66.01,520500,0
2015-11-11,66.07,66.4,65.22,65.31,541100,0
2015-11-12,64.65,66.19,64.07,65.24,1906500,0
2015-11-13,65.1,66.09,64.84,65,1444300,0
2015-11-16,65,65.4,63.8,64.74,1687700,0
2015-11-17,64.88,65.15,61.88,62.51,1732300,0
2015-11-18,62.88,63.18,60.59,62.2,2831800,0
2015-11-19,62.41,62.98,60.58,62.26,4442000,0
2015-11-20,62.5,64.75,62.25,63.94,2522200,0
2015-11-23,63.86,64.93,62.87,62.98,1245600,0
2015-11-24,62.94,63.41,62.57,63.23,735852,0
2015-11-25,63.51,63.89,63.17,63.19,643200,0
2015-11-27,63.17,63.71,62.53,62.93,268600,0
2015-11-30,63.05,63.57,62.34,62.79,866100,0
2015-12-01,62.81,63.385,62.23,62.46,566898,0
2015-12-02,62.55,63.46,62.44,62.66,804997,0
2015-12-03,62.94,63.23,60.23,60.84,1160140,0
2015-12-04,60.86,61.95,60.86,61.33,693100,0
2015-12-07,61.71,62.49,60.29,60.67,1127500,0
2015-12-08,60.25,61.22,59.91,60.44,772442,0
2015-12-09,60.3,60.92,59.28,59.39,991100,0
2015-12-10,59.32,60.19,59.27,59.4,682300,0
2015-12-11,58.86,60.33,58.3,59.67,1478500,0
2015-12-14,59.88,60.59,59.64,60.01,1040655,0
2015-12-15,60.25,61.8,60.1,61.07,921900,0
2015-12-16,61.3,62.7,60.56,62.44,1133900,0
2015-12-17,62.39,63.05,61.38,61.52,716100,0
2015-12-18,61.45,61.64,59.98,60.17,1250800,0
2015-12-21,60.34,61.47,59.94,60.51,472400,0
2015-12-22,60.7,61.32,60.005,61.25,647124,0
2015-12-23,61.26,61.46,60.93,61.32,478300,0
2015-12-24,61.31,61.82,61,61.64,161622,0
2015-12-28,61.09,61.26,60.23,60.53,357019,0
2015-12-29,60.75,61.22,59.93,61,575436,0
2015-12-30,60.97,61.31,60.35,60.66,444024,0
2015-12-31,60.29,60.56,59.83,60.05,490441,0
2016-01-04,59.15,59.34,58.39,58.7,631208,0
2016-01-05,59.44,59.75,58.77,59.17,756280,0
2016-01-06,58.41,59.7097,58.31,58.82,719569,0
2016-01-07,58.01,58.3225,55.09,55.89,1538125,0
2016-01-08,56.3,57.145,55.53,55.81,723854,0
2016-01-11,56.12,56.98,55.79,56.65,1322221,0
2016-01-12,56.87,57.51,56.75,57.24,1486114,0
2016-01-13,57.43,57.705,54.42,54.68,506572,0
2016-01-14,55.01,55.63,53.52,55.38,774977,0
2016-01-15,54.5,54.52,52.955,54.46,765085,0
2016-01-19,54.94,55.24,51.34,52.17,1804700,0
2016-01-20,51.3,51.41,48.75,50.68,1573742,0
2016-01-21,50.49,52.81,48.05,50.9,607600,0
2016-01-22,51.87,53.49,51.36,53.44,1421600,0
2016-01-25,53.09,53.75,51.14,51.25,669069,0
2016-01-26,51.39,52.29,50.79,51.69,412083,0
2016-01-27,51.41,52.14,49.98,51.5,534128,0
2016-01-28,52.04,52.52,50.16,50.5,516244,0
2016-01-29,50.95,52.01,50.65,51.94,756350,0
2016-02-01,51.35,52.24,51.1,51.95,872898,0
2016-02-02,51.94,51.94,49.84,50.87,1197481,0
2016-02-03,47.52,47.7,42.79,45.78,5857213,0
2016-02-04,44.57,45.62,44.57,45.2,1472338,0
2016-02-05,44.81,45,42.61,42.73,1648413,0
2016-02-08,42,42.7,39.47,40.67,1718260,0
2016-02-09,38.82,41.91,38.82,40.42,1306875,0
2016-02-10,40.02,41.85,40.02,40.37,709066,0
2016-02-11,39.64,40.6,39.015,39.96,1003838,0
2016-02-12,41.14,42.39,40.83,41.49,1440131,0
2016-02-16,42.49,43.96,41.735,43.15,987404,0
2016-02-17,43.01,44.654,42.71,43.92,892520,0
2016-02-18,44.01,44.52,43.795,44.3,718750,0
2016-02-19,44.15,44.73,43.785,44.26,658428,0
2016-02-22,44.39,45.57,44.28,45.22,847838,0
2016-02-23,45.07,45.07,43.96,44.06,436551,0
2016-02-24,43.71,44.84,43.1,44.65,503057,0
2016-02-25,44.66,44.995,43.88,44.31,406350,0
2016-02-26,44.3,44.9,43.8734,44.37,393346,0
2016-02-29,45,45.58,44.15,44.43,529397,0
2016-03-01,45.06,45.89,44.8,45.74,1048178,0
2016-03-02,45.54,47.39,45.22,47.17,1321755,0
2016-03-03,47.39,47.66,46.05,47.31,539902,0
2016-03-04,47.41,48.82,46.025,47.74,712016,0
2016-03-07,47.7,48.42,47.005,47.34,669979,0
2016-03-08,47.09,47.45,45.1351,46.96,487304,0
2016-03-09,46.99,47.07,45.96,46.06,477253,0
2016-03-10,46.21,46.7,45.03,45.56,517466,0
2016-03-11,45.09,47.21,45,46.75,643063,0
2016-03-14,46.87,47.32,46.135,46.77,400650,0
2016-03-15,46.53,47.28,45.58,45.85,825099,0
2016-03-16,45.56,47.15,45.49,47.07,907563,0
2016-03-17,47.08,47.54,46.66,47.43,523122,0
2016-03-18,47.01,47.78,46.83,47.07,795913,0
2016-03-21,47.16,47.43,46.68,47.03,382765,0
2016-03-22,46.87,47.02,46.21,46.73,595320,0
2016-03-23,46.59,46.93,45.52,45.63,461151,0
2016-03-24,45.86,46.5,45.02,45.71,619043,0
2016-03-28,45.9,46.05,45.2501,45.61,343183,0
2016-03-29,45.47,46.085,45,45.85,636152,0
2016-03-30,46.1,46.69,45.91,46.17,535410,0
2016-03-31,46.06,47.4,45.37,47.08,497270,0
2016-04-01,46.51,46.99,45.895,46.63,644625,0
2016-04-04,46.53,47.2899,46.14,46.2,335816,0
2016-04-05,45.9,45.9,45.37,45.58,418276,0
2016-04-06,45.41,46.57,45.4,46.37,413848,0
2016-04-07,45.98,46.59,45.7001,45.78,650195,0
2016-04-08,46.17,47.81,45.91,46.84,1021741,0
2016-04-11,46.67,48,46.55,46.55,413619,0
2016-04-12,46.62,46.91,46.35,46.51,657794,0
2016-04-13,46.88,47.55,46.4627,47.41,340806,0
2016-04-14,47.52,47.85,46.93,47.43,304390,0
2016-04-15,47.5,47.795,46.8,47.43,414704,0
2016-04-18,47.43,47.66,46.92,47.49,445527,0
2016-04-19,47.72,47.761,46.29,47.08,548596,0
2016-04-20,47.03,47.83,46.78,47.58,365165,0
2016-04-21,47.63,47.83,47.21,47.35,307594,0
2016-04-22,47.17,47.33,46.36,46.68,645589,0
2016-04-25,46.79,46.94,45.6,46.04,392697,0
2016-04-26,46.04,46.18,45.72,45.95,347659,0
2016-04-27,45.79,46.05,45.55,45.8,393471,0
2016-04-28,45.81,46.97,45.7189,46.2,444347,0
2016-04-29,46,46.73,45.75,46.33,532613,0
2016-05-02,46.35,48.23,46.35,47.83,550508,0
2016-05-03,47.42,47.57,46.88,47.22,422884,0
2016-05-04,47.5,52.26,47.255,51.99,2004297,0
2016-05-05,50.62,53.6999,49.6309,52.95,1691849,0
2016-05-06,52.51,53.926,52.15,53.78,967099,0
2016-05-09,53.31,54.64,53.065,53.89,921246,0
2016-05-10,54.06,55.63,53.66,55.52,538268,0
2016-05-11,55.52,55.74,54.73,55.05,394277,0
2016-05-12,55.41,55.9,53.79,54.4,436004,0
2016-05-13,54.43,54.68,53.86,54.38,353371,0
2016-05-16,54.43,55.2,54.2201,54.63,375272,0
2016-05-17,54.55,54.92,53.45,53.84,467662,0
2016-05-18,53.76,54.36,52.94,53.67,340301,0
2016-05-19,53.11,53.62,52.31,53.07,310684,0
2016-05-20,53.2,54.43,52.685,54.34,401980,0
2016-05-23,54.48,54.73,54,54.23,324273,0
2016-05-24,54.47,55.59,53.695,55.19,277256,0
2016-05-25,55.2,55.61,54.395,55.3,230969,0
2016-05-26,55.42,55.7,54.7801,55.37,245076,0
2016-05-27,55.12,56.5,55.12,56.27,458956,0
2016-05-31,56.35,56.68,55.675,55.89,360438,0
2016-06-01,55.68,55.9777,55.12,55.15,439543,0
2016-06-02,54.94,55.95,54.32,55.81,482920,0
2016-06-03,55.67,55.73,54.49,55.48,327682,0
2016-06-06,55.45,55.65,54.56,55.24,278973,0
2016-06-07,55.81,55.92,54.37,54.81,451080,0
2016-06-08,54.73,54.995,53.8103,54.27,505723,0
2016-06-09,54.02,55.88,53.87,55.79,504190,0
2016-06-10,55.11,55.84,54.31,54.47,532321,0
2016-06-13,54.33,55.475,53.195,53.31,344138,0
2016-06-14,53.19,55.3,52.72,55.11,812877,0
2016-06-15,55.15,55.46,53.97,54.03,533592,0
2016-06-16,53.91,54,52.6,53.75,373131,0
2016-06-17,53.69,54.85,53.15,54.73,1040461,0
2016-06-20,55.4,56.5,55.08,55.48,578025,0
2016-06-21,55.48,56.35,55.48,56.2,486568,0
2016-06-22,56.14,57.14,56.05,56.3,305398,0
2016-06-23,56.9,57.11,56.4125,56.79,313296,0
2016-06-24,54.31,55.32,54.0825,55.01,544811,0
2016-06-27,54.48,55,52.23,52.28,459668,0
2016-06-28,53.03,54.14,52.86,53.38,394136,0
2016-06-29,53.85,55.15,53.74,54.96,493936,0
2016-06-30,55,56.55,54.87,56.3,798213,0
2016-07-01,55.48,57.22,55.48,56.81,488846,0
2016-07-05,56.55,56.73,55.405,56.02,469216,0
2016-07-06,55.75,56.64,55.55,56.29,525300,0
2016-07-07,56.15,56.81,55.78,56.11,266037,0
2016-07-08,56.63,57.2499,56.205,57.03,262995,0
2016-07-11,57.25,57.64,56.04,57.48,209680,0
2016-07-12,57.9,60,57.5,59.75,666741,0
2016-07-13,60,61.07,58.82,59.18,1710984,0
2016-07-14,59.9,60.36,58.677,59.12,550415,0
2016-07-15,58.89,59.41,58.04,59,948505,0
2016-07-18,58.87,59.64,58.77,59.21,514902,0
2016-07-19,59.2,59.95,58.95,59.91,515544,0
2016-07-20,59.98,60.33,59.69,59.69,549312,0
2016-07-21,59.71,60.21,59.43,59.64,432845,0
2016-07-22,59.64,60.32,58.87,60.14,312091,0
2016-07-25,59.98,60.22,59.5,59.96,223055,0
2016-07-26,59.82,60.5,59.66,60.43,597211,0
2016-07-27,59.8,60.09,58.7,59.79,905461,0
2016-07-28,59.58,59.96,57.37,57.44,1328380,0
2016-07-29,57.33,58.51,56.515,57.96,1376178,0
2016-08-01,58.06,58.77,57.38,58.72,821393,0
2016-08-02,58.83,59.378,57.75,58.21,876989,0
2016-08-03,58.22,59.095,57.75,58.96,609920,0
2016-08-04,59,60.27,58.75,60.25,936589,0
2016-08-05,60.42,61.25,60.24,60.38,683556,0
2016-08-08,60.16,60.545,59.67,60.3,537873,0
2016-08-09,60.38,60.89,60.04,60.64,405912,0
2016-08-10,60.82,61.24,60.13,60.48,312732,0
2016-08-11,60.14,60.74,59.63,59.72,461244,0
2016-08-12,59.8,60,59.16,59.37,262295,0
2016-08-15,59.45,60.05,58.84,58.85,512117,0
2016-08-16,58.8,58.8,57.75,57.8,316817,0
2016-08-17,57.77,57.77,56.46,57.09,309720,0
2016-08-18,57.01,57.555,56.725,56.77,289780,0
2016-08-19,56.54,58.15,56.41,57.91,366744,0
2016-08-22,57.68,58.08,56.69,57.79,195186,0
2016-08-23,57.57,57.9,57.47,57.5,238913,0
2016-08-24,57.69,57.9,56.51,57.1,521634,0
2016-08-25,57,57.55,56.93,57.23,143864,0
2016-08-26,57.36,57.6857,56.75,57.19,230987,0
2016-08-29,57.38,57.98,57.15,57.69,309163,0
2016-08-30,58.16,58.34,57.46,58.33,173217,0
2016-08-31,58.3,58.93,58.12,58.71,372651,0
2016-09-01,58.71,59.06,58.56,58.95,193761,0
2016-09-02,59.14,59.77,58.79,59,179884,0
2016-09-06,59.22,60.3005,59.1657,59.68,518548,0
2016-09-07,59.62,60.22,59.11,59.53,277341,0
2016-09-08,59.18,59.38,58.53,59,249119,0
2016-09-09,58.58,58.79,57.16,57.17,355911,0
2016-09-12,57.04,57.93,56.64,57.83,360865,0
2016-09-13,57.13,57.61,56.91,57.52,167392,0
2016-09-14,57.49,57.985,57.04,57.72,425188,0
2016-09-15,57.52,58.31,57.21,58.13,309486,0
2016-09-16,57.89,58.38,57.64,58.31,467335,0
2016-09-19,58.38,58.765,58.07,58.2,373998,0
2016-09-20,59.18,60.73,59.1,60.61,593670,0
2016-09-21,60.61,61.58,60.58,61.58,478261,0
2016-09-22,61.7,62.94,61.7,62.68,292372,0
2016-09-23,62.2,62.82,62.14,62.47,221200,0
2016-09-26,62.3,62.4,61.72,62.09,272181,0
2016-09-27,61.99,63.14,61.99,62.62,246914,0
2016-09-28,62.92,64,62.59,63.58,424825,0
2016-09-29,63.51,63.65,62.7,62.9,523051,0
2016-09-30,63.01,63.02,62.46,62.47,229797,0
2016-10-03,62.5,63.3689,62.41,62.8,333745,0
2016-10-04,63,63.49,61.985,62.32,471320,0
2016-10-05,62.25,63.49,62.25,62.96,357279,0
2016-10-06,63.07,63.07,61.73,62.12,257111,0
2016-10-07,62.6,62.6,61.15,61.55,399238,0
2016-10-10,62.11,62.85,62.11,62.4,361978,0
2016-10-11,63.37,63.48,61.49,62,328824,0
2016-10-12,61.88,62.27,61.435,62.09,333031,0
2016-10-13,61.65,61.86,61.21,61.72,254866,0
2016-10-14,62.11,62.88,61.35,61.59,331084,0
2016-10-17,62.19,62.91,61.53,62.53,550939,0
2016-10-18,63.16,64.86,62.71,64.62,744547,0
2016-10-19,64.77,66.0099,64.52,65.82,367553,0
2016-10-20,65.53,66.46,65.23,65.83,507861,0
2016-10-21,65.55,66.36,65.5,66.19,644919,0
2016-10-24,66.73,67.595,66.08,67.33,397082,0
2016-10-25,67.25,67.58,66.8927,67.14,420037,0
2016-10-26,66.67,67.06,66.14,66.26,529932,0
2016-10-27,66.63,66.63,65.26,65.48,598363,0
2016-10-28,65.65,66.02,65.06,65.17,376109,0
2016-10-31,65.54,65.54,64.1275,64.44,723044,0
2016-11-01,64.62,65.22,64.2075,64.87,754446,0
2016-11-02,64.81,64.81,61,61.97,1622404,0
2016-11-03,64,67.13,60.3894,65.39,1759687,0
2016-11-04,65.72,66.23,64.29,64.36,1251562,0
2016-11-07,65.44,65.88,64.72,64.94,717857,0
2016-11-08,64.91,65.93,64.27,65.64,380117,0
2016-11-09,64.77,66.09,64.29,65.42,448454,0
2016-11-10,65.52,66.5,64.16,65.43,515222,0
2016-11-11,65.11,66.63,64.94,66.57,379617,0
2016-11-14,66.7,67.15,65.21,65.46,624770,0
2016-11-15,65.83,66.53,65.57,65.93,583278,0
2016-11-16,65.72,66.22,65.1594,66.06,304320,0
2016-11-17,65.89,66.98,65.89,66.53,271856,0
2016-11-18,66.91,67.4,66.25,67.05,421072,0
2016-11-21,67.15,68.48,66.945,68.46,372363,0
2016-11-22,68.52,68.745,67.63,68.69,330040,0
2016-11-23,68.36,68.56,67.83,68.37,230917,0
2016-11-25,68.32,68.62,68.02,68.21,90414,0
2016-11-28,67.8,68.375,67.67,67.74,440960,0
2016-11-29,68.23,68.68,67.65,68.39,223929,0
2016-11-30,68.45,68.65,67.16,67.36,305928,0
2016-12-01,67.64,67.64,65.13,65.22,650200,0
2016-12-02,65,66.1,64.5,65.55,556973,0
2016-12-05,65.76,66.72,65.76,66.38,325246,0
2016-12-06,66.99,67.235,65.76,66.89,490584,0
2016-12-07,66.64,68.09,66.56,67.47,363492,0
2016-12-08,67.77,68.41,66.5,67.86,374140,0
2016-12-09,68.34,68.44,67.525,68.24,341087,0
2016-12-12,67.36,67.995,66.62,67.05,404223,0
2016-12-13,67.59,68.15,67.06,67.63,306559,0
2016-12-14,67.39,68.175,66.44,66.5,346089,0
2016-12-15,66.49,66.55,65.69,65.7,494482,0
2016-12-16,65.55,66.35,65.55,65.92,634999,0
2016-12-19,65.62,67.19,65.62,66.37,348062,0
2016-12-20,66.15,66.8,65.69,66.46,331088,0
2016-12-21,66.4,66.641,65.65,65.74,298008,0
2016-12-22,66,66.34,65.46,66.13,520337,0
2016-12-23,65.99,66.53,65.59,65.86,179936,0
2016-12-27,65.88,66.17,65.5975,65.69,357826,0
2016-12-28,65.6,66.2,65.325,65.66,289349,0
2016-12-29,65.43,65.92,65.43,65.67,231278,0
2016-12-30,65.76,65.76,64.69,64.79,372314,0
2017-01-03,65.4,67.62,65.4,67.44,608490,0
2017-01-04,67.8,68.59,67.54,68.17,486139,0
2017-01-05,68.33,69.36,68.22,69.36,466000,0
2017-01-06,69.4,70,69.08,69.65,395293,0
2017-01-09,69.53,70.25,69.44,69.78,432940,0
2017-01-10,69.99,70.33,69.75,69.91,300080,0
2017-01-11,70.26,70.83,69.89,70.72,430158,0
2017-01-12,70.31,70.57,68.9,69.93,519894,0
2017-01-13,70.16,71.46,70.16,70.95,501784,0
2017-01-17,70.53,70.99,69.48,69.69,824658,0
2017-01-18,69.95,70.69,69.64,70.4,613388,0
2017-01-19,70.5,71.48,70.44,71.1,492891,0
2017-01-20,70.11,71.22,69.27,69.6,502249,0
2017-01-23,69.57,70.27,69.21,69.95,524146,0
2017-01-24,69.79,70.56,69.79,70.33,992668,0
2017-01-25,70.89,71.2,69.91,70.25,369298,0
2017-01-26,70.03,70.32,69.76,69.95,329316,0
2017-01-27,69.8,70.21,69.65,69.71,263212,0
2017-01-30,69.56,69.66,68.76,68.93,740820,0
2017-01-31,68.98,69.12,68.19,68.81,599788,0
2017-02-01,67.25,68.44,66.346,68.24,1009476,0
2017-02-02,70,73.69,69.75,72.84,2299659,0
2017-02-03,72.79,75,72.75,74.72,1443406,0
2017-02-06,74.74,75.435,74.43,75.26,951745,0
2017-02-07,75.41,76.33,74.09,76.28,736762,0
2017-02-08,76.45,76.59,75.78,76.31,620842,0
2017-02-09,76.54,77.46,76,76.82,546847,0
2017-02-10,76.75,76.9,75.86,75.89,405287,0
2017-02-13,76,76.7,76,76.48,403492,0
2017-02-14,76.53,77,75.77,76,525705,0
2017-02-15,75.99,76.3154,75.762,76.13,435126,0
2017-02-16,76.18,76.29,75.63,75.82,321074,0
2017-02-17,75.45,75.655,74.9,75.38,610091,0
2017-02-21,75.28,75.81,73.95,75.62,348726,0
2017-02-22,75.39,75.8,74.8,75.35,687780,0
2017-02-23,75,75.19,74.22,74.36,317850,0
2017-02-24,73.9,74.46,73.9,74.43,382821,0
2017-02-27,74.49,74.885,74.28,74.44,264999,0
2017-02-28,74.34,74.59,73.66,73.94,449206,0
2017-03-01,74.55,75.315,73.5065,74.29,383685,0
2017-03-02,74.1,74.32,73.7,73.92,465148,0
2017-03-03,73.89,73.98,73.05,73.92,285047,0
2017-03-06,73.47,73.75,73.24,73.62,335378,0
2017-03-07,73.69,74.23,73.6,73.86,290842,0
2017-03-08,73.7,74.21,73.57,73.96,335143,0
2017-03-09,74,74.43,73.73,74.05,250042,0
2017-03-10,74.32,74.535,73.78,73.99,235284,0
2017-03-13,74.39,74.65,73.97,74.15,476817,0
2017-03-14,73.98,74.27,73.33,73.83,214431,0
2017-03-15,74.23,74.42,73.7,73.95,360093,0
2017-03-16,73.74,73.97,73.65,73.8,335654,0
2017-03-17,73.76,74.06,73.46,74.01,465275,0
2017-03-20,73.77,74.035,73.46,73.75,225988,0
2017-03-21,74.08,74.08,72.07,72.18,495022,0
2017-03-22,72,72.7,72,72.41,304522,0
2017-03-23,72.82,73,72.25,72.36,351908,0
2017-03-24,72.46,72.95,72.33,72.74,338241,0
2017-03-27,72.73,74.1,72.35,73.69,436822,0
2017-03-28,73.6,74.11,73.11,73.68,481357,0
2017-03-29,73.6,74.08,73.6,74,394496,0
2017-03-30,74.07,74.5,73.89,74.21,444359,0
2017-03-31,74.11,74.385,72.84,73.72,878411,0
2017-04-03,73.76,74.24,73.62,73.99,1082218,0
2017-04-04,74.49,76.19,74.48,75.73,1025843,0
2017-04-05,75.96,76.48,74.48,74.48,1101840,0
2017-04-06,74.73,75.5,74.62,75.01,373589,0
2017-04-07,74.91,75.32,74.59,74.63,605760,0
2017-04-10,74.67,75.355,74.67,74.88,611348,0
2017-04-11,74.84,75.3869,74.37,74.69,403082,0
2017-04-12,74.38,75.135,74.05,74.86,438933,0
2017-04-13,75,75.11,74.62,74.76,310390,0
2017-04-17,74.9,75.11,74.6,75.05,775523,0
2017-04-18,75.6,76.27,75.25,75.39,1001537,0
2017-04-19,75.54,76.46,75.05,76.2,2461508,0
2017-04-20,76.43,76.84,76.01,76.74,791233,0
2017-04-21,76.76,78.8,75.7634,78.76,841423,0
2017-04-24,79.26,79.35,78.33,79.14,941748,0
2017-04-25,79.4,80.71,79.27,80.41,912371,0
2017-04-26,80.65,81.85,80.36,81.83,747766,0
2017-04-27,81.73,83.145,81.02,83.12,964917,0
2017-04-28,83.42,83.63,82.42,83.01,855009,0
2017-05-01,83.36,84.36,81.66,84.19,1018710,0
2017-05-02,95,100.42,95,96.24,6213622,0
2017-05-03,95.57,96.75,95.04,96.02,1622654,0
2017-05-04,96.19,98.37,94.4,97.8,1861722,0
2017-05-05,97.95,100.5,96.8862,100.45,2630109,0
2017-05-08,100.67,101.044,99.04,100.55,1043135,0
2017-05-09,100.87,102.209,100.725,101.99,973111,0
2017-05-10,101.84,102.75,101.64,102.4,1475132,0
2017-05-11,102.35,103.34,101.52,103.33,847531,0
2017-05-12,103.22,103.32,102.03,102.59,623417,0
2017-05-15,102.39,103.95,102.39,103.64,544799,0
2017-05-16,103.9,104.14,102.94,103.6,600358,0
2017-05-17,103.04,103.64,100.56,101.07,1057186,0
2017-05-18,100.61,103.16,99.68,101.8,788954,0
2017-05-19,102.13,103.59,101.93,103.19,913329,0
2017-05-22,103.14,104.19,101.24,103.25,675168,0
2017-05-23,103.75,103.75,101.42,103.23,480226,0
2017-05-24,103.39,103.815,102.77,103.51,782407,0
2017-05-25,103.6,104.5,103.4,104.23,651241,0
2017-05-26,104.36,106.82,103.49,106.77,877699,0
2017-05-30,107.06,107.06,105.52,106.5,689354,0
2017-05-31,106.96,107.07,105.4,106.34,855292,0
2017-06-01,106.58,106.95,105.66,106.82,542332,0
2017-06-02,107.09,107.98,106.29,107.93,465189,0
2017-06-05,107.83,107.9,105.71,106.47,856669,0
2017-06-06,106.46,107.35,105.72,106.23,726700,0
2017-06-07,106.59,106.63,104.91,105.33,509837,0
2017-06-08,105.8,106.43,104.801,106.3,405230,0
2017-06-09,107.23,107.28,101.31,102.4,810072,0
2017-06-12,101.9,101.9,98.27,100.73,1182578,0
2017-06-13,101,101.96,100.17,101.34,403949,0
2017-06-14,102.7,103.34,100.63,101.81,643207,0
2017-06-15,100.99,101.36,100.02,100.96,520811,0
2017-06-16,100.61,102.87,100.37,101.44,701098,0
2017-06-19,101.93,104.46,101.44,104.37,822333,0
2017-06-20,104.2,104.3,102.77,102.96,463513,0
2017-06-21,103.56,104.91,102.92,104.63,479619,0
2017-06-22,104.45,105.09,103.62,104.54,267455,0
2017-06-23,104.57,105.5,104.18,104.84,745576,0
2017-06-26,104.94,106.3,103.5,105.18,512077,0
2017-06-27,104.62,105.69,103.52,103.53,418684,0
2017-06-28,104.35,105.68,102.42,105.36,613394,0
2017-06-29,104.93,105.37,101.495,102.95,711971,0
2017-06-30,103.21,103.82,102.72,103.24,555315,0
2017-07-03,103.54,103.81,102.27,102.53,352426,0
2017-07-05,102.81,103.81,102.07,102.56,471287,0
2017-07-06,101.91,102.7,101,101.18,639302,0
2017-07-07,101.18,103.38,101.18,102.54,350427,0
2017-07-10,102.69,103.31,102.11,102.9,407623,0
2017-07-11,102.31,104.54,100.71,103.96,322652,0
2017-07-12,104.97,107.12,104.11,106.27,658505,0
2017-07-13,106.62,107,105.19,106.07,576940,0
2017-07-14,106.42,106.47,105.32,105.36,308317,0
2017-07-17,105.87,106.84,104.76,106.67,420031,0
2017-07-18,105.78,109.16,95.32,108.73,588253,0
2017-07-19,109.33,109.8,108.21,108.77,365293,0
2017-07-20,108.64,109.25,105.665,106.11,483000,0
2017-07-21,105.58,105.65,103.02,104.9,464479,0
2017-07-24,104.6,106.79,104.6,106.28,482871,0
2017-07-25,106.49,108.05,105.33,107.85,638995,0
2017-07-26,107.95,108.57,107,107.27,682038,0
2017-07-27,107.47,108.53,104.67,106.7,635128,0
2017-07-28,106.19,108.46,105.5,106.21,527551,0
2017-07-31,106.35,106.73,103.57,104.63,470203,0
2017-08-01,105.3,105.96,103.83,104.3,519989,0
2017-08-02,104.98,106.3,103.11,104.44,1077756,0
2017-08-03,107.35,114.72,106.361,111.59,1896664,0
2017-08-04,109.103,111.67,106.89,108.02,1299208,0
2017-08-07,108.29,108.99,105.46,105.75,674477,0
2017-08-08,105.46,106.031,104.46,105.7,461643,0
2017-08-09,104.53,105.7,102.197,105.28,328890,0
2017-08-10,104.17,104.445,100.71,101.04,850456,0
2017-08-11,101.51,103.81,100.57,103.44,446117,0
2017-08-14,104.88,105.44,103.77,104.13,1070907,0
2017-08-15,105.31,106.08,104.71,104.99,1145469,0
2017-08-16,104.24,105.75,103.019,105.18,608740,0
2017-08-17,104.71,105.48,103.87,103.97,432590,0
2017-08-18,103.77,105.31,103.47,104.92,408697,0
2017-08-21,104.71,106.33,104.71,105.36,548568,0
2017-08-22,105.79,106.39,105.17,105.31,357661,0
2017-08-23,104.96,105.49,103.873,104.84,235679,0
2017-08-24,104.86,105.37,103.53,105.03,219980,0
2017-08-25,105.24,105.64,103.92,104.41,353202,0
2017-08-28,104.77,105.18,103.875,104.77,198279,0
2017-08-29,103.63,105.63,103.6,105.3,234229,0
2017-08-30,105,106.38,104.97,106.24,721028,0
2017-08-31,106.94,113.87,106.84,113.51,1296407,0
2017-09-01,113.37,114.58,111.73,112.63,731695,0
2017-09-05,112.63,115.09,111.97,113.19,1152340,0
2017-09-06,113.78,115.96,112.87,115.44,908754,0
2017-09-07,115.99,119.53,114.98,115.78,793885,0
2017-09-08,115.99,115.99,113.35,114.59,453388,0
2017-09-11,115.18,117.02,113.74,116.71,524085,0
2017-09-12,117.13,118.29,116.985,118.25,432981,0
2017-09-13,117.61,118.04,115.85,116.15,395064,0
2017-09-14,115.58,115.82,113.57,114.06,805080,0
2017-09-15,113.83,114.285,112.34,113.92,728770,0
2017-09-18,114.56,115.97,113.97,114.62,446460,0
2017-09-19,114.32,115.09,113.67,114.28,432407,0
2017-09-20,114.73,116.77,113.88,115.01,529178,0
2017-09-21,115.01,115.89,113.4,115.79,518372,0
2017-09-22,115.07,118.39,114.535,118.04,646572,0
2017-09-25,117.34,117.37,113.28,114.69,813478,0
2017-09-26,115.66,115.9,113.01,114.85,670695,0
2017-09-27,116.94,118.9,115.64,117.23,2094274,0
2017-09-28,116.77,118.5,116.11,117.64,820352,0
2017-09-29,117.56,118.21,116.59,117.58,856095,0
2017-10-02,118.26,120.74,118.26,119.76,888331,0
2017-10-03,120.48,122.2,119.76,121.82,1023217,0
2017-10-04,122,123.05,120.84,122.41,1016217,0
2017-10-05,123.11,123.49,121.01,121.64,710252,0
2017-10-06,121.01,122.74,120.84,122.24,748870,0
2017-10-09,122.38,123.02,121.16,121.73,461348,0
2017-10-10,121.95,123.68,121.66,122.47,552251,0
2017-10-11,123.81,126.38,123.67,125.95,633007,0
2017-10-12,125.29,126.18,124.47,124.81,537928,0
2017-10-13,125.74,127.28,125.23,125.53,505925,0
2017-10-16,125.74,126.22,123.79,124.82,657300,0
2017-10-17,125.22,125.77,124.46,125.15,325241,0
2017-10-18,125.51,125.91,124.37,124.6,352731,0
2017-10-19,124.6,124.6,122.21,124.14,657672,0
2017-10-20,124.72,125.22,124.349,124.72,347062,0
2017-10-23,124.67,126.26,123.46,123.67,424279,0
2017-10-24,124,124.15,123,123.64,422167,0
2017-10-25,123.73,124.91,121.98,123.87,927476,0
2017-10-26,124.22,125.24,123.09,123.72,324378,0
2017-10-27,124.29,126.41,124.16,126.1,665270,0
2017-10-30,125.8,127.526,125.47,127.23,1015882,0
2017-10-31,127.71,129.279,126.52,129.05,791528,0
2017-11-01,130.12,130.86,126.73,128.39,827123,0
2017-11-02,127.95,131.11,127.105,129.5,949714,0
2017-11-03,129.88,130.24,128.36,129.15,810303,0
2017-11-06,129.69,130.68,128.92,129.97,824698,0
2017-11-07,129.4,129.98,127.66,128.64,845616,0
2017-11-08,133.45,137.86,129.91,130.84,2290349,0
2017-11-09,130.02,131.27,123.45,124.83,2215664,0
2017-11-10,124.06,126.08,123.13,124.01,1995291,0
