Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,1.4518,1.4917,1.432,1.432,365593,0
1990-03-27,1.4917,1.4917,1.432,1.4917,37403,0
1990-03-28,1.4518,1.4917,1.4518,1.472,56105,0
1990-03-29,1.4518,1.4917,1.432,1.432,112815,0
1990-03-30,1.432,1.4917,1.432,1.432,21112,0
1990-04-02,1.432,1.472,1.432,1.472,209341,0
1990-04-03,1.4917,1.6377,1.4518,1.6177,2160977,0
1990-04-04,1.6177,1.6974,1.6177,1.6576,1300086,0
1990-04-05,1.6377,1.6777,1.6377,1.6576,4903525,0
1990-04-06,1.6377,1.6777,1.6377,1.6377,1454528,0
1990-04-09,1.6377,1.6777,1.6377,1.6377,322760,0
1990-04-10,1.6377,1.6777,1.6377,1.6576,1006283,0
1990-04-11,1.6377,1.7637,1.6377,1.7637,4296616,0
1990-04-12,1.7834,1.7834,1.6777,1.6974,612338,0
1990-04-16,1.6777,1.7373,1.6576,1.6576,223822,0
1990-04-17,1.6576,1.6974,1.6576,1.6576,124880,0
1990-04-18,1.6974,1.6974,1.6177,1.6177,471168,0
1990-04-19,1.6177,1.6177,1.5514,1.578,399375,0
1990-04-20,1.5318,1.5318,1.4917,1.4917,1202957,0
1990-04-23,1.4917,1.4917,1.4055,1.4518,1025592,0
1990-04-24,1.432,1.4917,1.432,1.4917,586998,0
1990-04-25,1.4518,1.578,1.4518,1.5318,273890,0
1990-04-26,1.5318,1.6177,1.5318,1.598,88685,0
1990-04-27,1.5318,1.5514,1.4917,1.5118,310090,0
1990-04-30,1.4917,1.5318,1.4917,1.5318,85060,0
1990-05-01,1.5118,1.5118,1.4917,1.5118,64551,0
1990-05-02,1.4917,1.5118,1.4917,1.4917,124279,0
1990-05-03,1.4917,1.5318,1.4917,1.5318,68773,0
1990-05-04,1.5318,1.578,1.4917,1.5318,489266,0
1990-05-07,1.5514,1.578,1.5514,1.578,61537,0
1990-05-08,1.5514,1.6177,1.5318,1.6177,198481,0
1990-05-09,1.578,1.6177,1.578,1.6177,150826,0
1990-05-10,1.578,1.6177,1.578,1.6177,371624,0
1990-05-11,1.6177,1.6177,1.578,1.578,428934,0
1990-05-14,1.578,1.6377,1.578,1.598,486855,0
1990-05-15,1.6177,1.6177,1.578,1.6177,720329,0
1990-05-16,1.578,1.6576,1.578,1.6377,2455382,0
1990-05-17,1.6177,1.6974,1.6177,1.6777,979742,0
1990-05-18,1.6974,1.7834,1.6576,1.7637,945954,0
1990-05-21,1.7373,1.9692,1.7373,1.863,2728064,0
1990-05-22,1.9494,1.9494,1.863,1.883,978533,0
1990-05-23,1.863,1.863,1.8233,1.8233,844606,0
1990-05-24,1.8233,1.8431,1.8233,1.8431,821073,0
1990-05-25,1.8233,1.863,1.7834,1.8034,218392,0
1990-05-29,1.8034,1.883,1.8034,1.883,2749785,0
1990-05-30,1.883,1.9494,1.863,1.9494,890451,0
1990-05-31,1.9294,1.9891,1.9294,1.9692,482632,0
1990-06-01,1.9891,1.9891,1.9494,1.9692,1618621,0
1990-06-04,1.9692,1.9891,1.9692,1.9891,507364,0
1990-06-05,1.9692,1.9891,1.9094,1.9094,1226481,0
1990-06-06,1.9294,1.9494,1.883,1.9094,492889,0
1990-06-07,1.9094,1.9692,1.9094,1.9692,228041,0
1990-06-08,1.9294,1.9692,1.9094,1.9294,959829,0
1990-06-11,1.9094,1.9494,1.883,1.883,153236,0
1990-06-12,1.883,1.9494,1.883,1.9494,244934,0
1990-06-13,1.9494,1.9494,1.883,1.9094,384295,0
1990-06-14,1.883,1.9094,1.8431,1.8431,262430,0
1990-06-15,1.8431,1.863,1.8233,1.863,428934,0
1990-06-18,1.8431,1.883,1.8233,1.883,497111,0
1990-06-19,1.8233,1.863,1.8233,1.8431,97129,0
1990-06-20,1.8431,1.9094,1.8431,1.9094,470565,0
1990-06-21,1.883,1.9494,1.883,1.9494,769795,0
1990-06-22,1.9094,1.9692,1.9094,1.9294,832538,0
1990-06-25,1.883,1.9094,1.8431,1.8431,710070,0
1990-06-26,1.863,1.9094,1.863,1.883,155651,0
1990-06-27,1.863,1.9094,1.863,1.863,174349,0
1990-06-28,1.9094,1.9692,1.863,1.9094,179177,0
1990-06-29,1.9692,1.9891,1.9294,1.9891,160474,0
1990-07-02,1.9294,2.0688,1.9294,2.009,424714,0
1990-07-03,2.0287,2.0489,2.009,2.0287,292592,0
1990-07-05,2.009,2.0287,1.9494,2.0287,165302,0
1990-07-06,1.9494,1.9891,1.9494,1.9494,88685,0
1990-07-09,1.9494,2.0287,1.863,1.9094,374640,0
1990-07-10,1.883,1.9294,1.883,1.9094,92297,0
1990-07-11,1.9094,1.9494,1.883,1.9494,354132,0
1990-07-12,1.9494,1.9891,1.9094,1.9891,1184856,0
1990-07-13,1.9494,1.9891,1.9494,1.9891,137553,0
1990-07-16,1.9891,1.9891,1.9494,1.9891,44645,0
1990-07-17,1.9494,1.9891,1.9494,1.9494,141772,0
1990-07-18,1.9494,1.9891,1.9494,1.9891,72394,0
1990-07-19,1.9494,1.9891,1.9094,1.9094,1403246,0
1990-07-20,1.9494,1.9494,1.8431,1.863,1142625,0
1990-07-23,1.8233,1.863,1.8233,1.8431,389121,0
1990-07-24,1.863,1.863,1.8233,1.8233,263635,0
1990-07-25,1.8233,1.863,1.7834,1.8034,1376099,0
1990-07-26,1.8233,1.8233,1.7834,1.8034,113418,0
1990-07-27,1.7637,1.8233,1.7637,1.8233,239505,0
1990-07-30,1.8431,1.8431,1.7834,1.8431,79636,0
1990-07-31,1.8233,1.863,1.8233,1.863,499525,0
1990-08-01,1.883,1.9094,1.7834,1.7834,301039,0
1990-08-02,1.7373,1.7834,1.6974,1.7173,145390,0
1990-08-03,1.7173,1.7834,1.598,1.6777,970692,0
1990-08-06,1.6576,1.6576,1.5514,1.5514,652756,0
1990-08-07,1.5514,1.6377,1.5514,1.5514,171938,0
1990-08-08,1.5514,1.6177,1.5514,1.578,194864,0
1990-08-09,1.5514,1.598,1.5514,1.5514,165302,0
1990-08-10,1.6177,1.6177,1.4917,1.4917,308280,0
1990-08-13,1.472,1.4917,1.472,1.4917,252174,0
1990-08-14,1.4917,1.5318,1.4518,1.5118,450657,0
1990-08-15,1.472,1.5118,1.4518,1.4518,580364,0
1990-08-16,1.4518,1.472,1.4055,1.4055,85060,0
1990-08-17,1.3659,1.4055,1.3458,1.3659,1449703,0
1990-08-20,1.326,1.3659,1.2861,1.326,466945,0
1990-08-21,1.2861,1.326,1.2861,1.3061,659997,0
1990-08-22,1.3061,1.326,1.2001,1.2001,723343,0
1990-08-23,1.22,1.2664,1.1802,1.2001,1237945,0
1990-08-24,1.2466,1.3061,1.2466,1.2861,707658,0
1990-08-27,1.326,1.3659,1.3061,1.3458,227442,0
1990-08-28,1.3458,1.3659,1.2861,1.3659,407824,0
1990-08-29,1.3659,1.3659,1.2861,1.2861,926047,0
1990-08-30,1.3061,1.3061,1.2466,1.2466,90493,0
1990-08-31,1.2861,1.2861,1.2466,1.2664,561661,0
1990-09-04,1.2664,1.2664,1.2466,1.2466,246140,0
1990-09-05,1.2861,1.2861,1.2466,1.2861,736613,0
1990-09-06,1.2861,1.2861,1.2466,1.2466,255189,0
1990-09-07,1.2466,1.2664,1.22,1.22,301039,0
1990-09-10,1.2664,1.2664,1.2001,1.22,450657,0
1990-09-11,1.1802,1.2466,1.1802,1.2466,51281,0
1990-09-12,1.2466,1.2466,1.2001,1.2466,201498,0
1990-09-13,1.2466,1.2466,1.1802,1.2466,164095,0
1990-09-14,1.22,1.22,1.1604,1.1604,459101,0
1990-09-17,1.1604,1.2001,1.1604,1.2001,258809,0
1990-09-18,1.2001,1.2001,1.1604,1.2001,322760,0
1990-09-19,1.22,1.2466,1.2001,1.22,898898,0
1990-09-20,1.2001,1.2466,1.2001,1.22,985772,0
1990-09-21,1.2466,1.2466,1.1802,1.2001,294405,0
1990-09-24,1.22,1.2861,1.2001,1.22,713694,0
1990-09-25,1.2664,1.2861,1.2001,1.2861,614144,0
1990-09-26,1.326,1.326,1.2664,1.3061,410235,0
1990-09-27,1.3061,1.3061,1.22,1.2466,271480,0
1990-09-28,1.2001,1.2664,1.1802,1.2664,428332,0
1990-10-01,1.2861,1.3061,1.2466,1.3061,164700,0
1990-10-02,1.326,1.4055,1.326,1.4055,467550,0
1990-10-03,1.1206,1.22,1.0541,1.1802,4162687,0
1990-10-04,1.1005,1.1604,0.9945,1.0343,3692724,0
1990-10-05,0.9945,1.0343,0.9548,1.0343,834348,0
1990-10-08,1.0541,1.1005,1.0541,1.1005,433160,0
1990-10-09,1.1005,1.1005,1.0541,1.0541,839172,0
1990-10-10,1.0744,1.1206,1.0744,1.0744,205118,0
1990-10-11,1.1206,1.1206,1.0343,1.0343,1294656,0
1990-10-12,1.0541,1.0744,0.9945,1.0343,1120908,0
1990-10-15,1.0343,1.0343,0.9746,0.9746,167110,0
1990-10-16,0.9746,1.0343,0.9746,0.9945,102560,0
1990-10-17,0.9945,1.1005,0.9945,1.0343,281738,0
1990-10-18,1.0744,1.1802,1.0541,1.1802,1382733,0
1990-10-19,1.2001,1.2001,1.1405,1.1405,2594743,0
1990-10-22,1.1604,1.2001,1.1405,1.1802,865117,0
1990-10-23,1.1604,1.1604,1.0744,1.1604,519432,0
1990-10-24,1.1604,1.1802,1.1405,1.1802,383088,0
1990-10-25,1.1604,1.2466,1.1604,1.2466,1308532,0
1990-10-26,1.2466,1.2466,1.1604,1.1604,314311,0
1990-10-29,1.1802,1.1802,1.1604,1.1802,83250,0
1990-10-30,1.1802,1.1802,1.1405,1.1802,483837,0
1990-10-31,1.1802,1.1802,1.1604,1.1802,552611,0
1990-11-01,1.1802,1.1802,1.1604,1.1802,48868,0
1990-11-02,1.1604,1.1802,1.1604,1.1604,166509,0
1990-11-05,1.1604,1.2001,1.1405,1.1604,869943,0
1990-11-06,1.1802,1.1802,1.1005,1.1405,304660,0
1990-11-07,1.1005,1.1405,1.1005,1.1206,133327,0
1990-11-08,1.1005,1.1405,1.1005,1.1405,109196,0
1990-11-09,1.1405,1.1802,1.1206,1.1604,209948,0
1990-11-12,1.1802,1.2001,1.1604,1.1802,532703,0
1990-11-13,1.1604,1.2001,1.1604,1.2001,348699,0
1990-11-14,1.2001,1.2466,1.1604,1.2001,380673,0
1990-11-15,1.22,1.22,1.1604,1.1604,276306,0
1990-11-16,1.1604,1.1802,1.0744,1.1005,458495,0
1990-11-19,1.0744,1.1405,1.0744,1.1206,107383,0
1990-11-20,1.0744,1.1405,1.0744,1.1206,196670,0
1990-11-21,1.1405,1.1405,1.1005,1.1005,147203,0
1990-11-23,1.1005,1.1405,1.1005,1.1005,63948,0
1990-11-26,1.1005,1.1206,1.0744,1.1206,229852,0
1990-11-27,1.1005,1.1005,1.0744,1.1005,277511,0
1990-11-28,1.1005,1.1206,1.0541,1.1005,313708,0
1990-11-29,1.0744,1.1206,1.0744,1.0744,405407,0
1990-11-30,1.0744,1.1005,1.0744,1.0744,340859,0
1990-12-03,1.1005,1.1604,1.0744,1.1206,802373,0
1990-12-04,1.1206,1.1405,1.1206,1.1206,449453,0
1990-12-05,1.1405,1.1802,1.1206,1.1802,2159167,0
1990-12-06,1.2001,1.2466,1.1604,1.2001,728167,0
1990-12-07,1.22,1.2466,1.2001,1.2466,162888,0
1990-12-10,1.2466,1.3458,1.2001,1.3458,330002,0
1990-12-11,1.326,1.3458,1.2861,1.3061,447036,0
1990-12-12,1.326,1.3458,1.2861,1.3061,836762,0
1990-12-13,1.3458,1.3458,1.3061,1.3061,66359,0
1990-12-14,1.3061,1.3458,1.2664,1.2664,86268,0
1990-12-17,1.2664,1.3061,1.2466,1.2664,282940,0
1990-12-18,1.22,1.2861,1.22,1.2664,537532,0
1990-12-19,1.326,1.326,1.2861,1.3061,144790,0
1990-12-20,1.2861,1.3857,1.2861,1.3857,185815,0
1990-12-21,1.3857,1.598,1.3857,1.5318,1355586,0
1990-12-24,1.578,1.578,1.4917,1.5514,291388,0
1990-12-26,1.4917,1.5514,1.4917,1.5118,491081,0
1990-12-27,1.4917,1.5118,1.4518,1.4917,568295,0
1990-12-28,1.472,1.4917,1.4518,1.4518,298026,0
1990-12-31,1.4917,1.4917,1.4518,1.4518,292592,0
1991-01-02,1.4917,1.5118,1.4518,1.5118,249156,0
1991-01-03,1.5118,1.5118,1.472,1.4917,330002,0
1991-01-04,1.4917,1.5118,1.472,1.472,188830,0
1991-01-07,1.4518,1.5118,1.4518,1.4518,889851,0
1991-01-08,1.3857,1.4518,1.326,1.432,2023428,0
1991-01-09,1.4518,1.5318,1.432,1.472,335428,0
1991-01-10,1.4917,1.5318,1.472,1.5118,272081,0
1991-01-11,1.5118,1.578,1.5118,1.5318,321553,0
1991-01-14,1.4917,1.5318,1.4518,1.472,271480,0
1991-01-15,1.4917,1.4917,1.4518,1.472,114624,0
1991-01-16,1.4917,1.5118,1.4518,1.5118,82650,0
1991-01-17,1.578,1.598,1.4917,1.5118,1145041,0
1991-01-18,1.4917,1.5118,1.4518,1.4518,644914,0
1991-01-21,1.4518,1.472,1.432,1.432,195467,0
1991-01-22,1.432,1.472,1.432,1.4518,191243,0
1991-01-23,1.4518,1.4917,1.432,1.472,101956,0
1991-01-24,1.4518,1.5118,1.4518,1.5118,106783,0
1991-01-25,1.4917,1.578,1.472,1.578,281129,0
1991-01-28,1.598,1.598,1.5318,1.5514,129706,0
1991-01-29,1.5514,1.6974,1.5514,1.6576,1046096,0
1991-01-30,1.6974,1.8034,1.6576,1.7834,812628,0
1991-01-31,1.7834,1.8034,1.7637,1.8034,199084,0
1991-02-01,1.8034,1.8233,1.7637,1.8233,1305514,0
1991-02-04,1.8233,1.883,1.8034,1.883,1081697,0
1991-02-05,1.8431,1.9094,1.8431,1.863,390326,0
1991-02-06,1.883,2.0952,1.863,2.0688,3562418,0
1991-02-07,2.0287,2.115,2.009,2.0489,2649638,0
1991-02-08,2.009,2.0489,2.009,2.0287,2375144,0
1991-02-11,2.009,2.0489,2.009,2.0489,1014128,0
1991-02-12,2.009,2.0688,2.009,2.0688,1151072,0
1991-02-13,2.0688,2.115,2.0287,2.115,2113314,0
1991-02-14,2.115,2.155,2.0952,2.115,4557240,0
1991-02-15,2.0952,2.1348,2.0952,2.0952,620183,0
1991-02-19,2.0952,2.155,2.0952,2.155,2302749,0
1991-02-20,2.155,2.2144,2.115,2.1946,1317581,0
1991-02-21,2.155,2.1946,2.155,2.155,1075058,0
1991-02-22,2.155,2.1747,2.0952,2.115,1216832,0
1991-02-25,2.115,2.1348,1.9692,1.9891,687146,0
1991-02-26,1.9494,1.9891,1.9294,1.9891,274493,0
1991-02-27,1.9891,1.9891,1.8431,1.9094,617164,0
1991-02-28,1.9692,1.9891,1.9294,1.9891,126691,0
1991-03-01,1.9494,2.0688,1.9494,1.9891,437383,0
1991-03-04,1.9891,2.009,1.9494,2.009,291994,0
1991-03-05,2.0287,2.0287,1.7373,1.9094,2963350,0
1991-03-06,1.9094,1.9494,1.7173,1.8431,3179928,0
1991-03-07,1.863,1.863,1.7637,1.8233,1131163,0
1991-03-08,1.8233,1.8233,1.7834,1.7834,270874,0
1991-03-11,1.7834,1.8233,1.7373,1.7373,270273,0
1991-03-12,1.7637,1.8233,1.6974,1.8233,1188478,0
1991-03-13,1.7637,1.8431,1.7637,1.8233,781259,0
1991-03-14,1.8233,1.8431,1.7834,1.7834,1771252,0
1991-03-15,1.8233,1.8431,1.7834,1.8233,542355,0
1991-03-18,1.8431,1.8431,1.8034,1.8233,95924,0
1991-03-19,1.8034,1.8034,1.7637,1.8034,389121,0
1991-03-20,1.8034,1.8034,1.7373,1.7834,342666,0
1991-03-21,1.7834,1.7834,1.7173,1.7173,488662,0
1991-03-22,1.7637,1.7637,1.6974,1.6974,419283,0
1991-03-25,1.7373,1.7834,1.6576,1.7834,1206575,0
1991-03-26,1.7834,1.863,1.7834,1.8233,625609,0
1991-03-27,1.8233,1.8233,1.7834,1.7834,736011,0
1991-03-28,1.8233,1.8233,1.6974,1.7834,3027903,0
1991-04-01,1.7637,1.863,1.7373,1.863,480820,0
1991-04-02,1.883,1.9494,1.863,1.9094,1706099,0
1991-04-03,1.9294,2.115,1.9094,2.0952,2947664,0
1991-04-04,2.0489,2.115,2.0489,2.0688,572518,0
1991-04-05,2.115,2.155,2.0688,2.1348,365593,0
1991-04-08,2.0952,2.1946,2.0952,2.155,1003872,0
1991-04-09,2.155,2.3205,2.155,2.2144,2152532,0
1991-04-10,2.1946,2.2412,1.9692,2.0287,2882511,0
1991-04-11,2.0287,2.1348,2.0287,2.0952,767381,0
1991-04-12,2.155,2.1946,2.0688,2.1946,817454,0
1991-04-15,2.155,2.2806,2.155,2.2412,862100,0
1991-04-16,2.2412,2.3605,2.2412,2.2609,1887689,0
1991-04-17,2.2609,2.4003,2.2609,2.3404,1326024,0
1991-04-18,2.3205,2.3605,2.3005,2.3005,550197,0
1991-04-19,2.2806,2.3005,2.2412,2.3005,1178826,0
1991-04-22,2.2412,2.2806,2.2144,2.2412,279324,0
1991-04-23,2.2412,2.2412,2.1946,2.2144,215377,0
1991-04-24,2.1946,2.2412,2.155,2.1946,188830,0
1991-04-25,2.155,2.2144,2.155,2.1747,51883,0
1991-04-26,2.155,2.155,2.0287,2.0688,781259,0
1991-04-29,2.0688,2.1348,2.0489,2.1348,92297,0
1991-04-30,2.0688,2.1348,1.9891,1.9891,764970,0
1991-05-01,1.9891,2.009,1.9294,1.9494,745059,0
1991-05-02,1.9891,2.0688,1.9494,2.0489,304660,0
1991-05-03,2.0688,2.0952,2.009,2.0952,161682,0
1991-05-06,2.115,2.1747,2.0952,2.155,424714,0
1991-05-07,2.1348,2.1946,2.0952,2.155,614144,0
1991-05-08,2.0952,2.1348,2.0952,2.0952,874164,0
1991-05-09,2.0952,2.155,2.0952,2.155,60327,0
1991-05-10,2.115,2.2412,2.115,2.1946,1353778,0
1991-05-13,2.1946,2.2806,2.1946,2.2144,401187,0
1991-05-14,2.2412,2.2412,2.155,2.1747,573723,0
1991-05-15,2.155,2.155,2.0688,2.0952,779449,0
1991-05-16,2.0952,2.155,2.0688,2.115,334824,0
1991-05-17,2.115,2.115,2.0688,2.115,165906,0
1991-05-20,2.0952,2.115,2.0688,2.0688,25943,0
1991-05-21,2.0688,2.1348,2.0688,2.1348,108595,0
1991-05-22,2.115,2.1348,2.0688,2.0952,115229,0
1991-05-23,2.0688,2.115,2.0287,2.0952,290785,0
1991-05-24,2.0688,2.0688,2.0287,2.0489,33781,0
1991-05-28,2.0287,2.0952,2.0287,2.0952,475992,0
1991-05-29,2.0688,2.0688,2.009,2.0688,402995,0
1991-05-30,2.009,2.0952,2.009,2.0952,1020764,0
1991-05-31,2.0952,2.0952,2.0489,2.0952,651548,0
1991-06-03,2.0952,2.0952,2.0489,2.0952,38609,0
1991-06-04,2.0688,2.0952,2.0489,2.0952,234677,0
1991-06-05,2.0688,2.115,2.0688,2.0688,406011,0
1991-06-06,2.0688,2.0952,2.0489,2.0489,267859,0
1991-06-07,2.0952,2.0952,2.0489,2.0489,38609,0
1991-06-10,2.0489,2.0688,2.0489,2.0688,115833,0
1991-06-11,2.0952,2.2144,2.0688,2.1348,601476,0
1991-06-12,2.1348,2.1946,2.1348,2.155,167715,0
1991-06-13,2.1946,2.3005,2.1348,2.2412,743252,0
1991-06-14,2.3205,2.3605,2.2412,2.3205,492889,0
1991-06-17,2.3605,2.3605,2.2806,2.2806,216579,0
1991-06-18,2.3005,2.3404,2.2609,2.3005,375244,0
1991-06-19,2.2412,2.2412,2.1747,2.1747,431950,0
1991-06-20,2.155,2.1747,2.115,2.1348,221409,0
1991-06-21,2.1348,2.1747,2.1348,2.1747,214170,0
1991-06-24,2.115,2.155,2.0688,2.0688,293802,0
1991-06-25,2.0688,2.0952,2.0287,2.0489,288373,0
1991-06-26,2.0489,2.0489,1.8431,1.9294,1982405,0
1991-06-27,1.883,1.9294,1.883,1.883,77825,0
1991-06-28,1.9494,2.0688,1.9494,2.0688,706451,0
1991-07-01,2.0688,2.0688,2.009,2.0287,56105,0
1991-07-02,2.009,2.0287,1.9094,1.9094,767984,0
1991-07-03,1.9094,1.9094,1.863,1.863,358353,0
1991-07-05,1.863,1.9094,1.7637,1.7637,193658,0
1991-07-08,1.7373,1.863,1.6576,1.863,530290,0
1991-07-09,1.8233,1.863,1.8034,1.8034,422905,0
1991-07-10,1.8034,1.8233,1.7834,1.8233,152634,0
1991-07-11,1.8233,1.8233,1.7834,1.8034,34384,0
1991-07-12,1.863,1.863,1.8034,1.8431,792719,0
1991-07-15,1.863,1.883,1.8431,1.8431,161682,0
1991-07-16,1.863,1.9094,1.8431,1.8431,115229,0
1991-07-17,1.8431,1.883,1.8431,1.883,58519,0
1991-07-18,1.8431,1.9294,1.8431,1.883,826504,0
1991-07-19,1.9494,1.9494,1.863,1.863,246743,0
1991-07-22,1.863,1.9494,1.863,1.9494,55504,0
1991-07-23,1.863,1.9094,1.8431,1.8431,125481,0
1991-07-24,1.8431,1.9094,1.8431,1.863,179781,0
1991-07-25,1.863,1.883,1.8431,1.883,1486503,0
1991-07-26,1.8431,1.863,1.8431,1.863,45850,0
1991-07-29,1.883,1.883,1.8233,1.8431,200894,0
1991-07-30,1.863,1.863,1.6974,1.863,971297,0
1991-07-31,1.8233,1.863,1.8233,1.863,48263,0
1991-08-01,1.8233,1.863,1.8233,1.8233,85662,0
1991-08-02,1.8233,1.8431,1.7834,1.8431,304058,0
1991-08-05,1.8233,2.155,1.8233,2.0952,1317581,0
1991-08-06,2.0287,2.1946,2.0287,2.1348,425919,0
1991-08-07,2.115,2.155,1.9891,1.9891,867530,0
1991-08-08,1.9891,2.0489,1.9494,2.0287,104970,0
1991-08-09,1.9494,2.0287,1.9494,2.0287,69980,0
1991-08-12,1.9494,2.0287,1.9494,1.9494,12064,0
1991-08-13,1.9494,1.9891,1.8034,1.863,1379117,0
1991-08-14,1.863,1.883,1.7834,1.8233,200291,0
1991-08-15,1.7834,1.8233,1.7373,1.7637,398167,0
1991-08-16,1.7637,1.7834,1.7373,1.7834,165302,0
1991-08-19,1.6777,1.7834,1.6777,1.7373,162888,0
1991-08-20,1.7373,1.7373,1.6576,1.6974,809006,0
1991-08-21,1.7637,1.7637,1.7173,1.7637,292592,0
1991-08-22,1.7373,1.7637,1.7173,1.7637,72394,0
1991-08-23,1.7637,1.7637,1.6974,1.7173,107990,0
1991-08-26,1.7173,1.7834,1.6777,1.7373,76014,0
1991-08-27,1.6777,1.7373,1.6777,1.7373,69980,0
1991-08-28,1.7834,1.863,1.7834,1.863,349302,0
1991-08-29,1.8431,1.863,1.8233,1.863,109196,0
1991-08-30,1.8233,1.863,1.8034,1.8233,73602,0
1991-09-03,1.8034,1.863,1.6974,1.6974,391533,0
1991-09-04,1.7373,1.7637,1.7173,1.7637,378263,0
1991-09-05,1.7637,1.7637,1.7173,1.7373,16895,0
1991-09-06,1.7173,1.7637,1.6974,1.7173,3596803,0
1991-09-09,1.7637,1.7637,1.7373,1.7637,1222868,0
1991-09-10,1.7637,1.7637,1.6777,1.6777,126085,0
1991-09-11,1.7173,1.7173,1.6777,1.7173,69376,0
1991-09-12,1.6974,1.7173,1.6777,1.6777,42836,0
1991-09-13,1.6576,1.7173,1.6576,1.6777,1364036,0
1991-09-16,1.6576,1.6974,1.6177,1.6377,222010,0
1991-09-17,1.598,1.6576,1.598,1.6576,1143833,0
1991-09-18,1.6576,1.6576,1.6177,1.6377,273286,0
1991-09-19,1.6177,1.6777,1.6177,1.6576,845809,0
1991-09-20,1.6377,1.6974,1.6377,1.6576,183399,0
1991-09-23,1.6377,1.6777,1.6377,1.6777,422300,0
1991-09-24,1.6974,1.6974,1.6576,1.6974,1543811,0
1991-09-25,1.6777,1.6974,1.6576,1.6576,333018,0
1991-09-26,1.6576,1.6576,1.6177,1.6377,404805,0
1991-09-27,1.598,1.598,1.3458,1.4055,7104924,0
1991-09-30,1.4055,1.472,1.4055,1.4518,874164,0
1991-10-01,1.472,1.472,1.4055,1.432,491682,0
1991-10-02,1.4518,1.4917,1.4055,1.432,969486,0
1991-10-03,1.432,1.4917,1.4055,1.432,1433413,0
1991-10-04,1.472,1.4917,1.4518,1.472,200291,0
1991-10-07,1.4518,1.4917,1.4518,1.472,39820,0
1991-10-08,1.4518,1.4917,1.4518,1.4917,47659,0
1991-10-09,1.4917,1.5118,1.472,1.4917,434368,0
1991-10-10,1.472,1.5118,1.472,1.4917,20510,0
1991-10-11,1.5118,1.5118,1.4055,1.4917,1710921,0
1991-10-14,1.4518,1.5318,1.4518,1.5318,352925,0
1991-10-15,1.5318,1.6377,1.4917,1.6377,224423,0
1991-10-16,1.6576,1.8233,1.598,1.7173,600872,0
1991-10-17,1.7373,1.7373,1.5514,1.598,1280780,0
1991-10-18,1.6576,1.6777,1.598,1.6576,462119,0
1991-10-21,1.6377,1.6576,1.598,1.598,465135,0
1991-10-22,1.6177,1.6177,1.578,1.598,547786,0
1991-10-23,1.578,1.6377,1.5514,1.5514,82047,0
1991-10-24,1.5514,1.578,1.5318,1.5318,809006,0
1991-10-25,1.5514,1.598,1.5318,1.5514,1181239,0
1991-10-28,1.6177,1.6576,1.578,1.6177,239505,0
1991-10-29,1.598,1.6377,1.598,1.6177,656981,0
1991-10-30,1.6177,1.6576,1.6177,1.6377,631041,0
1991-10-31,1.6177,1.6576,1.6177,1.6576,558040,0
1991-11-01,1.6177,1.6576,1.578,1.598,151426,0
1991-11-04,1.598,1.6377,1.578,1.598,1236136,0
1991-11-05,1.6177,1.6177,1.578,1.6177,451259,0
1991-11-06,1.578,1.6177,1.578,1.578,116432,0
1991-11-07,1.578,1.6177,1.578,1.6177,3124428,0
1991-11-08,1.6377,1.6377,1.598,1.6377,53692,0
1991-11-11,1.598,1.6377,1.598,1.6177,179781,0
1991-11-12,1.598,1.6377,1.598,1.6377,94112,0
1991-11-13,1.6377,1.6377,1.598,1.6377,63342,0
1991-11-14,1.598,1.6777,1.598,1.6377,698004,0
1991-11-15,1.6974,1.7373,1.578,1.578,999047,0
1991-11-18,1.598,1.6576,1.5514,1.6576,218392,0
1991-11-19,1.6177,1.6177,1.578,1.578,149009,0
1991-11-20,1.6177,1.6576,1.598,1.598,451259,0
1991-11-21,1.6177,1.6576,1.598,1.598,53090,0
1991-11-22,1.6177,1.6177,1.578,1.6177,52488,0
1991-11-25,1.578,1.578,1.5318,1.578,254587,0
1991-11-26,1.5514,1.598,1.5318,1.598,406011,0
1991-11-27,1.5514,1.578,1.5318,1.5318,106179,0
1991-11-29,1.578,1.578,1.5318,1.578,36196,0
1991-12-02,1.5318,1.578,1.5118,1.5318,30769,0
1991-12-03,1.578,1.6377,1.5514,1.6377,246743,0
1991-12-04,1.6576,1.6576,1.578,1.6177,317329,0
1991-12-05,1.578,1.6576,1.578,1.598,53090,0
1991-12-06,1.598,1.6576,1.598,1.598,80840,0
1991-12-09,1.598,1.6377,1.598,1.598,115229,0
1991-12-10,1.598,1.6377,1.598,1.598,200894,0
1991-12-11,1.598,1.6377,1.598,1.6377,914585,0
1991-12-12,1.6177,1.6377,1.578,1.6377,246140,0
1991-12-13,1.578,1.6377,1.5118,1.578,818057,0
1991-12-16,1.5318,1.578,1.4518,1.5318,401792,0
1991-12-17,1.4917,1.5118,1.4518,1.4518,25943,0
1991-12-18,1.4518,1.4917,1.4055,1.472,631641,0
1991-12-19,1.4055,1.472,1.4055,1.4518,203309,0
1991-12-20,1.4055,1.472,1.3659,1.4055,542355,0
1991-12-23,1.432,1.472,1.3857,1.432,456084,0
1991-12-24,1.4055,1.472,1.4055,1.432,290180,0
1991-12-26,1.472,1.472,1.3857,1.4055,184003,0
1991-12-27,1.4917,1.598,1.472,1.578,523658,0
1991-12-30,1.5514,1.6777,1.5514,1.6576,617768,0
1991-12-31,1.6777,1.8431,1.6576,1.8431,1242773,0
1992-01-02,1.8431,1.8431,1.7373,1.8431,399375,0
1992-01-03,1.8431,1.8431,1.8034,1.8233,165302,0
1992-01-06,1.8431,1.8431,1.7373,1.7373,517017,0
1992-01-07,1.7834,1.7834,1.6377,1.6974,681116,0
1992-01-08,1.6576,1.8034,1.6377,1.8034,1716960,0
1992-01-09,1.7373,1.863,1.7373,1.8233,1502188,0
1992-01-10,1.8431,1.883,1.6777,1.6974,1015936,0
1992-01-13,1.6777,1.6777,1.6177,1.6777,324568,0
1992-01-14,1.6777,1.8233,1.6177,1.8233,471168,0
1992-01-15,1.7834,1.9692,1.7834,1.9294,1747119,0
1992-01-16,1.9294,1.9494,1.883,1.9494,641293,0
1992-01-17,1.9494,2.115,1.9094,2.0287,729977,0
1992-01-20,1.9891,2.0688,1.9494,2.009,494092,0
1992-01-21,1.9692,1.9891,1.863,1.863,735408,0
1992-01-22,1.863,1.9094,1.6974,1.7373,845809,0
1992-01-23,1.7373,1.9494,1.6974,1.863,1961290,0
1992-01-24,1.9494,2.155,1.9094,2.155,3147352,0
1992-01-27,2.0688,2.1348,2.0287,2.0287,1246998,0
1992-01-28,2.0952,2.0952,1.9294,1.9692,810213,0
1992-01-29,2.009,2.0287,1.9094,1.9094,555631,0
1992-01-30,1.9094,2.0688,1.9094,2.0688,456686,0
1992-01-31,2.009,2.1348,2.009,2.0952,277511,0
1992-02-03,2.0688,2.1348,2.0688,2.1348,717310,0
1992-02-04,2.0952,2.1747,2.0952,2.155,635261,0
1992-02-05,2.155,2.2806,2.155,2.1946,1237346,0
1992-02-06,2.2144,2.2412,2.1348,2.1946,522447,0
1992-02-07,2.155,2.2412,2.155,2.2412,573723,0
1992-02-10,2.1747,2.2412,2.155,2.1946,871142,0
1992-02-11,2.155,2.2144,2.155,2.155,556236,0
1992-02-12,2.2144,2.2806,2.155,2.2609,1574584,0
1992-02-13,2.2412,2.2806,2.2412,2.2412,557439,0
1992-02-14,2.2412,2.2806,2.1946,2.2412,631641,0
1992-02-18,2.1946,2.2412,2.1348,2.1348,266655,0
1992-02-19,2.155,2.155,1.9692,2.0952,741438,0
1992-02-20,2.0489,2.115,1.863,2.0688,3381430,0
1992-02-21,2.0688,2.0688,1.9891,1.9891,360769,0
1992-02-24,1.9891,2.0489,1.9294,1.9294,529085,0
1992-02-25,1.9294,1.9494,1.863,1.9094,2837862,0
1992-02-26,1.883,2.009,1.883,1.9891,1095573,0
1992-02-27,2.009,2.0287,1.9494,2.0287,389726,0
1992-02-28,1.9692,2.0287,1.9692,2.009,132122,0
1992-03-02,1.9692,2.0287,1.9692,2.0287,25943,0
1992-03-03,1.9692,2.0287,1.9692,2.0287,147203,0
1992-03-04,1.9692,2.009,1.9494,1.9494,447634,0
1992-03-05,1.9494,2.009,1.9494,1.9494,103767,0
1992-03-06,1.9494,1.9891,1.9294,1.9494,505558,0
1992-03-09,1.9094,1.9891,1.883,1.9891,44040,0
1992-03-10,1.883,1.9692,1.883,1.883,436176,0
1992-03-11,1.883,1.9494,1.8034,1.863,1420139,0
1992-03-12,1.8034,1.8431,1.7834,1.8233,187622,0
1992-03-13,1.8431,1.8431,1.7834,1.7834,196670,0
1992-03-16,1.7834,1.883,1.7834,1.883,152029,0
1992-03-17,1.9294,1.9294,1.883,1.883,56105,0
1992-03-18,1.883,1.9891,1.883,1.9494,187023,0
1992-03-19,1.9094,1.9692,1.9094,1.9294,79030,0
1992-03-20,1.9294,1.9294,1.9294,1.9294,9049,0
1992-03-23,1.9891,1.9891,1.9294,1.9294,228645,0
1992-03-24,1.9094,1.9094,1.7834,1.8233,670251,0
1992-03-25,1.7834,1.863,1.7834,1.8034,152029,0
1992-03-26,1.8034,1.8431,1.8034,1.8034,243124,0
1992-03-27,1.8034,1.8233,1.7834,1.7834,276306,0
1992-03-30,1.863,1.863,1.7834,1.8431,187622,0
1992-03-31,1.8233,1.863,1.7834,1.8233,275703,0
1992-04-01,1.8233,1.8233,1.7373,1.7373,288974,0
1992-04-02,1.7834,1.7834,1.6177,1.6177,310090,0
1992-04-03,1.6377,1.6576,1.578,1.578,652153,0
1992-04-06,1.6576,1.6576,1.578,1.578,101956,0
1992-04-07,1.6576,1.6576,1.578,1.578,58519,0
1992-04-08,1.6177,1.6377,1.5318,1.6177,398167,0
1992-04-09,1.578,1.6177,1.5318,1.5318,656981,0
1992-04-10,1.5318,1.578,1.4518,1.4518,1195717,0
1992-04-13,1.472,1.4917,1.4518,1.4518,45247,0
1992-04-14,1.5118,1.5318,1.4917,1.5318,215377,0
1992-04-15,1.5318,1.6177,1.4917,1.6177,528484,0
1992-04-16,1.4917,1.598,1.472,1.5318,1958273,0
1992-04-20,1.4917,1.578,1.4518,1.4518,543562,0
1992-04-21,1.4917,1.4917,1.4518,1.4518,141772,0
1992-04-22,1.4917,1.4917,1.4518,1.4917,88081,0
1992-04-23,1.4917,1.4917,1.4518,1.4518,16895,0
1992-04-24,1.4917,1.4917,1.4518,1.4518,365593,0
1992-04-27,1.432,1.472,1.432,1.472,25338,0
1992-04-28,1.432,1.472,1.432,1.432,351114,0
1992-04-29,1.4055,1.472,1.3857,1.4518,731790,0
1992-04-30,1.3857,1.4518,1.3857,1.4055,315519,0
1992-05-01,1.4055,1.4917,1.4055,1.4917,391533,0
1992-05-04,1.5118,1.5514,1.4917,1.5318,284149,0
1992-05-05,1.4917,1.578,1.4917,1.5118,272685,0
1992-05-06,1.578,1.578,1.4917,1.578,147801,0
1992-05-07,1.5318,1.5318,1.5318,1.5318,602,0
1992-05-08,1.5318,1.578,1.5318,1.5318,101956,0
1992-05-11,1.5318,1.578,1.5318,1.5514,1500378,0
1992-05-12,1.5318,1.578,1.4917,1.578,907347,0
1992-05-13,1.5118,1.5318,1.4518,1.4917,637679,0
1992-05-14,1.4917,1.4917,1.3659,1.4055,1476248,0
1992-05-15,1.4055,1.432,1.3857,1.4055,478408,0
1992-05-18,1.4055,1.4055,1.3659,1.3659,280526,0
1992-05-19,1.3659,1.4055,1.3659,1.3659,350511,0
1992-05-20,1.3659,1.4055,1.3659,1.4055,374640,0
1992-05-21,1.4055,1.4518,1.3659,1.432,574937,0
1992-05-22,1.4518,1.4518,1.4055,1.4518,671462,0
1992-05-26,1.4055,1.4518,1.4055,1.432,77220,0
1992-05-27,1.4055,1.4518,1.4055,1.4055,361369,0
1992-05-28,1.4518,1.4518,1.4055,1.4055,994821,0
1992-05-29,1.4518,1.472,1.4055,1.4518,2531397,0
1992-06-01,1.4055,1.472,1.4055,1.4518,133327,0
1992-06-02,1.4055,1.4055,1.3061,1.3857,3497860,0
1992-06-03,1.4055,1.4055,1.3659,1.3659,922426,0
1992-06-04,1.3659,1.4055,1.3458,1.3659,2807101,0
1992-06-05,1.3659,1.4055,1.3659,1.3857,1009300,0
1992-06-08,1.3857,1.3857,1.3659,1.3857,1830977,0
1992-06-09,1.4055,1.4055,1.3659,1.3857,134531,0
1992-06-10,1.3659,1.4055,1.3659,1.3857,121868,0
1992-06-11,1.3659,1.432,1.3659,1.432,605700,0
1992-06-12,1.4055,1.432,1.3659,1.4055,18703,0
1992-06-15,1.4055,1.432,1.3659,1.432,427126,0
1992-06-16,1.432,1.432,1.3659,1.4055,90493,0
1992-06-17,1.3659,1.432,1.3659,1.3857,601476,0
1992-06-18,1.4055,1.4055,1.4055,1.4055,16895,0
1992-06-19,1.4055,1.578,1.3659,1.578,653964,0
1992-06-22,1.4917,1.5318,1.4917,1.4917,105574,0
1992-06-23,1.5318,1.5514,1.4917,1.4917,1123321,0
1992-06-24,1.5118,1.5118,1.4518,1.5118,471168,0
1992-06-25,1.472,1.5118,1.4518,1.472,726358,0
1992-06-26,1.4518,1.472,1.4055,1.472,1381529,0
1992-06-29,1.472,1.472,1.4055,1.4055,45850,0
1992-06-30,1.4055,1.472,1.4055,1.4518,420488,0
1992-07-01,1.4518,1.4917,1.326,1.3458,328189,0
1992-07-02,1.3659,1.4055,1.326,1.326,389726,0
1992-07-06,1.2861,1.326,1.2861,1.2861,50071,0
1992-07-07,1.3061,1.326,1.2466,1.2861,64551,0
1992-07-08,1.2861,1.2861,1.2001,1.22,392136,0
1992-07-09,0.9945,1.2664,0.9945,1.2001,3382637,0
1992-07-10,1.2466,1.326,1.2001,1.2861,339655,0
1992-07-13,1.326,1.326,1.2466,1.2861,436176,0
1992-07-14,1.2466,1.326,1.2466,1.3061,337842,0
1992-07-15,1.3061,1.326,1.2861,1.2861,196071,0
1992-07-16,1.326,1.326,1.2861,1.326,59125,0
1992-07-17,1.2861,1.326,1.2861,1.2861,16895,0
1992-07-20,1.2861,1.326,1.2861,1.2861,27149,0
1992-07-21,1.2861,1.2861,1.2001,1.2466,905533,0
1992-07-22,1.2861,1.2861,1.1604,1.2001,383088,0
1992-07-23,1.22,1.22,1.1604,1.2001,41021,0
1992-07-24,1.2001,1.2001,1.1604,1.1802,371022,0
1992-07-27,1.1604,1.2466,1.1604,1.2466,47057,0
1992-07-28,1.2001,1.2001,1.1604,1.1802,371022,0
1992-07-29,1.2001,1.22,1.1604,1.1802,238300,0
1992-07-30,1.1604,1.2466,1.1005,1.22,1276560,0
1992-07-31,1.2466,1.3659,1.1604,1.3659,101352,0
1992-08-03,1.2664,1.326,1.2664,1.326,24736,0
1992-08-04,1.2861,1.3659,1.2861,1.2861,396964,0
1992-08-05,1.326,1.326,1.2001,1.2466,623198,0
1992-08-06,1.2861,1.2861,1.22,1.22,158061,0
1992-08-07,1.2466,1.2861,1.2001,1.2664,1085314,0
1992-08-10,1.2861,1.2861,1.22,1.2861,104970,0
1992-08-11,1.22,1.2861,1.22,1.22,1156502,0
1992-08-12,1.2861,1.2861,1.22,1.2466,443414,0
1992-08-13,1.2466,1.2664,1.22,1.2466,120655,0
1992-08-14,1.22,1.2664,1.22,1.2466,32578,0
1992-08-17,1.2466,1.2861,1.22,1.22,199687,0
1992-08-18,1.22,1.2861,1.22,1.2861,59125,0
1992-08-19,1.22,1.2664,1.22,1.2664,18098,0
1992-08-20,1.22,1.2861,1.22,1.2466,83250,0
1992-08-21,1.2466,1.2861,1.22,1.22,272685,0
1992-08-24,1.22,1.2861,1.22,1.2466,855462,0
1992-08-25,1.22,1.2466,1.22,1.22,618970,0
1992-08-26,1.22,1.2861,1.22,1.2466,1344729,0
1992-08-27,1.2664,1.2861,1.2466,1.2664,327587,0
1992-08-28,1.2466,1.2861,1.2466,1.2861,50678,0
1992-08-31,1.2466,1.2861,1.2466,1.2466,32578,0
1992-09-01,1.2466,1.2861,1.2466,1.2664,211753,0
1992-09-02,1.2861,1.3458,1.2664,1.326,2017394,0
1992-09-03,1.326,1.472,1.326,1.472,345082,0
1992-09-04,1.4518,1.578,1.4518,1.4917,231059,0
1992-09-08,1.5118,1.5318,1.4055,1.4055,310694,0
1992-09-09,1.4055,1.4917,1.4055,1.4055,53692,0
1992-09-10,1.4055,1.4055,1.3659,1.3857,28954,0
1992-09-11,1.3659,1.3659,1.326,1.3458,174349,0
1992-09-14,1.326,1.432,1.326,1.432,286559,0
1992-09-15,1.3659,1.4055,1.3659,1.4055,106783,0
1992-09-16,1.3659,1.3659,1.3659,1.3659,3618,0
1992-09-17,1.3659,1.4518,1.3659,1.432,32578,0
1992-09-18,1.3857,1.4055,1.3857,1.4055,2533811,0
1992-09-21,1.432,1.4518,1.3659,1.3659,3077976,0
1992-09-22,1.3659,1.4518,1.3659,1.3659,70589,0
1992-09-23,1.3659,1.4518,1.3458,1.3857,252174,0
1992-09-24,1.3857,1.3857,1.3458,1.3458,4222,0
1992-09-25,1.4518,1.4518,1.326,1.3659,650345,0
1992-09-28,1.4518,1.4518,1.326,1.4518,386108,0
1992-09-29,1.3458,1.4518,1.326,1.3458,223218,0
1992-09-30,1.326,1.4055,1.326,1.4055,122471,0
1992-10-01,1.3659,1.4055,1.326,1.3659,3380225,0
1992-10-02,1.3458,1.3458,1.326,1.3458,36800,0
1992-10-05,1.326,1.326,1.2861,1.326,290180,0
1992-10-06,1.326,1.3659,1.326,1.326,107990,0
1992-10-07,1.326,1.4055,1.326,1.326,73002,0
1992-10-08,1.326,1.3659,1.326,1.3659,77825,0
1992-10-09,1.326,1.3458,1.326,1.326,111005,0
1992-10-12,1.326,1.326,1.2861,1.326,127896,0
1992-10-13,1.326,1.3659,1.326,1.3659,10859,0
1992-10-14,1.326,1.326,1.2861,1.326,98337,0
1992-10-15,1.326,1.326,1.2861,1.3061,200894,0
1992-10-16,1.2861,1.326,1.2861,1.326,3666784,0
1992-10-19,1.3659,1.3659,1.3061,1.3061,22921,0
1992-10-20,1.3659,1.3659,1.3061,1.3659,147801,0
1992-10-21,1.3061,1.3659,1.3061,1.326,58519,0
1992-10-22,1.326,1.326,1.2861,1.2861,57312,0
1992-10-23,1.3458,1.3659,1.2861,1.3458,1143229,0
1992-10-26,1.3458,1.3659,1.326,1.3659,170732,0
1992-10-27,1.3659,1.3659,1.326,1.3659,891658,0
1992-10-28,1.3659,1.4055,1.3458,1.3659,1148058,0
1992-10-29,1.4055,1.5318,1.3659,1.472,4031773,0
1992-10-30,1.5318,1.5318,1.4518,1.5318,616561,0
1992-11-02,1.4917,1.5318,1.472,1.4917,237090,0
1992-11-03,1.5118,1.5318,1.4917,1.5118,691370,0
1992-11-04,1.5118,1.578,1.4917,1.578,3658942,0
1992-11-05,1.578,1.6177,1.5318,1.598,1882257,0
1992-11-06,1.598,1.6177,1.5318,1.578,237090,0
1992-11-09,1.598,1.598,1.5318,1.578,154444,0
1992-11-10,1.5514,1.578,1.5318,1.5514,139964,0
1992-11-11,1.5318,1.578,1.4917,1.578,333018,0
1992-11-12,1.578,1.578,1.5118,1.5318,227442,0
1992-11-13,1.5318,1.578,1.5318,1.578,1569754,0
1992-11-16,1.6377,1.6777,1.6177,1.6777,6500427,0
1992-11-17,1.6777,1.6777,1.598,1.6576,1727213,0
1992-11-18,1.6576,1.6576,1.5514,1.5514,360165,0
1992-11-19,1.6177,1.7373,1.578,1.6974,2393241,0
1992-11-20,1.7373,1.8233,1.6974,1.8233,1254839,0
1992-11-23,1.8233,1.8233,1.6974,1.6974,2119352,0
1992-11-24,1.7637,1.863,1.7373,1.7834,646722,0
1992-11-25,1.8233,1.9094,1.8034,1.9094,3350664,0
1992-11-27,1.9094,1.9094,1.863,1.9094,600872,0
1992-11-30,1.9094,1.9094,1.8233,1.8233,2663514,0
1992-12-01,1.883,1.883,1.7834,1.8034,390326,0
1992-12-02,1.863,1.863,1.8034,1.8431,1126335,0
1992-12-03,1.8034,1.863,1.8034,1.8431,976722,0
1992-12-04,1.8431,1.9094,1.8431,1.9094,704035,0
1992-12-07,1.9094,1.9094,1.863,1.9094,313708,0
1992-12-08,1.863,1.9294,1.863,1.863,597254,0
1992-12-09,1.863,1.9494,1.863,1.9294,1327838,0
1992-12-10,1.9094,2.0287,1.9094,1.9494,1767633,0
1992-12-11,1.9494,2.0287,1.9494,1.9494,734200,0
1992-12-14,2.0287,2.0287,1.9494,1.9494,76618,0
1992-12-15,1.9494,1.9891,1.9094,1.9692,571916,0
1992-12-16,1.9094,1.9891,1.9094,1.9891,539340,0
1992-12-17,1.9891,1.9891,1.9094,1.9094,331809,0
1992-12-18,1.9094,1.9891,1.883,1.883,155046,0
1992-12-21,1.863,1.9494,1.863,1.863,331809,0
1992-12-22,1.863,1.9294,1.8233,1.8233,1837618,0
1992-12-23,1.8233,1.863,1.8233,1.8233,140571,0
1992-12-24,1.8233,1.863,1.8233,1.863,104370,0
1992-12-28,1.863,1.9094,1.8233,1.9094,752902,0
1992-12-29,1.863,1.9494,1.863,1.9094,291388,0
1992-12-30,1.9094,1.9494,1.9094,1.9294,69376,0
1992-12-31,1.9094,2.0287,1.9094,2.0287,587603,0
1993-01-04,1.9494,2.0287,1.9094,1.9891,2317830,0
1993-01-05,1.9891,1.9891,1.9094,1.9094,853649,0
1993-01-06,1.9891,1.9891,1.863,1.9094,924841,0
1993-01-07,1.863,1.9494,1.863,1.9094,1066007,0
1993-01-08,1.9094,1.9891,1.9094,1.9891,412647,0
1993-01-11,1.9094,1.9891,1.9094,1.9891,144790,0
1993-01-12,1.9094,1.9891,1.863,1.863,87476,0
1993-01-13,1.9494,1.9494,1.883,1.9494,396964,0
1993-01-14,1.9494,1.9494,1.8431,1.863,582173,0
1993-01-15,1.863,1.9094,1.8233,1.9094,186414,0
1993-01-18,1.9094,1.9094,1.863,1.9094,91096,0
1993-01-19,1.9094,1.9692,1.863,1.9294,820473,0
1993-01-20,1.9494,2.0489,1.9294,2.0489,894676,0
1993-01-21,2.0489,2.0489,1.9494,1.9891,1779097,0
1993-01-22,1.9494,2.0489,1.9494,2.0287,775226,0
1993-01-25,2.009,2.0489,1.9891,2.0489,725754,0
1993-01-26,1.9891,2.0489,1.9891,2.0489,1152882,0
1993-01-27,2.0489,2.0489,2.009,2.0489,921824,0
1993-01-28,2.0489,2.0489,1.9891,2.009,1118495,0
1993-01-29,1.9891,2.115,1.9891,2.0688,1052737,0
1993-02-01,2.0489,2.115,2.0287,2.0688,456084,0
1993-02-02,2.0287,2.115,2.0287,2.0287,210549,0
1993-02-03,2.0287,2.115,2.0287,2.0688,913981,0
1993-02-04,2.0287,2.0952,1.9294,1.9294,1200547,0
1993-02-05,1.9891,1.9891,1.7373,1.7637,1280175,0
1993-02-08,1.7834,2.0688,1.7373,1.9891,1511236,0
1993-02-09,1.9891,2.0688,1.9891,2.0489,1199334,0
1993-02-10,2.0688,2.0688,1.9494,2.0287,1438234,0
1993-02-11,2.0287,2.0287,1.9494,1.9891,1730831,0
1993-02-12,1.9494,1.9891,1.9494,1.9891,1912420,0
1993-02-16,1.9494,1.9494,1.6974,1.7834,1326024,0
1993-02-17,1.8233,2.0287,1.8233,2.0287,1935948,0
1993-02-18,1.9891,2.0287,1.9094,1.9494,1383337,0
1993-02-19,1.9891,1.9891,1.9094,1.9494,241316,0
1993-02-22,1.9891,1.9891,1.9094,1.9891,220200,0
1993-02-23,1.9094,2.0287,1.9094,2.0287,2811321,0
1993-02-24,1.9891,2.115,1.9891,2.115,1456337,0
1993-02-25,2.155,2.2412,2.0688,2.2412,1300689,0
1993-02-26,2.155,2.2412,2.115,2.1348,1135384,0
1993-03-01,2.1946,2.2412,2.115,2.155,2258109,0
1993-03-02,2.1946,2.2412,2.155,2.155,885628,0
1993-03-03,2.155,2.2412,2.155,2.155,927853,0
1993-03-04,2.1946,2.2144,2.155,2.2144,421702,0
1993-03-05,2.2144,2.2609,2.1747,2.2609,2478913,0
1993-03-08,2.2609,2.4264,2.2144,2.4264,3686692,0
1993-03-09,2.4466,2.5064,2.3803,2.4264,3060478,0
1993-03-10,2.4264,2.4264,2.3205,2.3605,1214416,0
1993-03-11,2.3205,2.3803,2.3205,2.3605,374037,0
1993-03-12,2.2412,2.4003,2.2412,2.4003,929666,0
1993-03-15,2.4003,2.4466,2.3404,2.4466,766778,0
1993-03-16,2.4003,2.4864,2.4003,2.4466,1725405,0
1993-03-17,2.4864,2.4864,2.3803,2.3803,938115,0
1993-03-18,2.3605,2.4466,2.3605,2.4003,329396,0
1993-03-19,2.4466,2.4466,2.1946,2.2412,1329646,0
1993-03-22,2.1946,2.2412,2.1946,2.2412,331207,0
1993-03-23,2.2806,2.3605,2.2412,2.3205,393950,0
1993-03-24,2.3404,2.3605,2.2806,2.2806,669049,0
1993-03-25,2.2412,2.3605,2.2412,2.3605,1602936,0
1993-03-26,2.2806,2.3605,2.2806,2.3404,35594,0
1993-03-29,2.3605,2.3605,2.2806,2.3205,181590,0
1993-03-30,2.3605,2.3605,2.2806,2.3605,622593,0
1993-03-31,2.3205,2.3605,2.2806,2.3605,262430,0
1993-04-01,2.2806,2.3605,2.2806,2.2806,334824,0
1993-04-02,2.3005,2.3205,2.2412,2.2412,542958,0
1993-04-05,2.2412,2.2806,2.1946,2.2412,152029,0
1993-04-06,2.1946,2.2609,2.0287,2.0287,707658,0
1993-04-07,2.0287,2.115,2.0287,2.0287,345684,0
1993-04-08,2.0287,2.115,2.0287,2.0688,101352,0
1993-04-12,2.115,2.2609,2.0688,2.1946,757728,0
1993-04-13,2.2412,2.2412,2.0688,2.0688,594236,0
1993-04-14,2.0688,2.155,2.0688,2.115,1006890,0
1993-04-15,2.155,2.155,2.0287,2.115,550805,0
1993-04-16,2.0287,2.115,2.0287,2.0952,264238,0
1993-04-19,2.115,2.115,2.0287,2.115,103164,0
1993-04-20,2.0287,2.0287,1.9494,1.9891,376450,0
1993-04-21,2.0287,2.0287,1.9494,1.9494,1835205,0
1993-04-22,1.9494,2.0287,1.9494,1.9692,734806,0
1993-04-23,2.009,2.0287,1.9494,2.0287,602084,0
1993-04-26,1.9891,2.0287,1.8233,1.863,416870,0
1993-04-27,1.9094,1.9891,1.863,1.9891,380073,0
1993-04-28,2.0287,2.0287,1.9494,1.9891,94714,0
1993-04-29,1.9494,2.0287,1.9494,1.9494,231059,0
1993-04-30,2.0688,2.115,2.0287,2.0287,492283,0
1993-05-03,2.0287,2.115,2.0287,2.0952,54898,0
1993-05-04,2.0287,2.1946,2.0287,2.1946,3065304,0
1993-05-05,2.155,2.2412,2.155,2.2412,6526969,0
1993-05-06,2.2412,2.3205,2.155,2.2412,2874670,0
1993-05-07,2.2412,2.5264,2.2412,2.4665,2480120,0
1993-05-10,2.4864,2.5264,2.4466,2.5064,1809258,0
1993-05-11,2.5264,2.5264,2.4003,2.4003,472981,0
1993-05-12,2.4466,2.5264,2.4466,2.4466,1116686,0
1993-05-13,2.4466,2.5264,2.4466,2.4466,670855,0
1993-05-14,2.5264,2.5264,2.4466,2.5264,114021,0
1993-05-17,2.5264,2.6521,2.4466,2.5727,2267757,0
1993-05-18,2.6521,2.7318,2.5727,2.7318,3128650,0
1993-05-19,2.7318,2.7781,2.6919,2.7117,2035492,0
1993-05-20,2.7583,2.7781,2.6718,2.7318,2635765,0
1993-05-21,2.7781,2.7781,2.7117,2.7781,1155294,0
1993-05-24,2.7117,2.7781,2.7117,2.7117,1171587,0
1993-05-25,2.7318,2.7781,2.7117,2.7781,854258,0
1993-05-26,2.7781,2.9039,2.7117,2.9039,859688,0
1993-05-27,2.9439,3.0633,2.8775,2.9838,4089083,0
1993-05-28,3.0232,3.0232,2.9039,2.9838,833141,0
1993-06-01,2.9039,3.0633,2.9039,3.0036,1943794,0
1993-06-02,3.0036,3.1693,3.0036,3.0898,2706955,0
1993-06-03,3.1494,3.2357,3.0898,3.2357,1884671,0
1993-06-04,3.1494,3.2357,3.1094,3.1094,1515458,0
1993-06-07,3.1094,3.1892,3.0633,3.0898,1212003,0
1993-06-08,3.0232,3.0633,2.7781,2.9439,1076872,0
1993-06-09,2.8576,2.9838,2.8576,2.9039,1780904,0
1993-06-10,2.9239,2.9239,2.7117,2.7781,1280175,0
1993-06-11,2.8178,2.8576,2.7318,2.7318,266052,0
1993-06-14,2.7318,2.8178,2.6919,2.798,601476,0
1993-06-15,2.7781,2.8576,2.7583,2.8178,381883,0
1993-06-16,2.8576,2.8576,2.7781,2.8178,399375,0
1993-06-17,2.8576,2.9838,2.8576,2.9638,1154692,0
1993-06-18,2.9838,3.0036,2.9439,3.0036,692576,0
1993-06-21,3.0036,3.0036,2.9439,2.9838,899500,0
1993-06-22,2.9638,2.9838,2.9039,2.9638,541146,0
1993-06-23,2.9838,2.9838,2.9039,2.9039,274493,0
1993-06-24,2.9039,2.9039,2.7781,2.798,1983006,0
1993-06-25,2.8178,2.9039,2.8178,2.8576,354732,0
1993-06-28,2.9039,3.0633,2.8576,3.0232,1198734,0
1993-06-29,2.9838,3.0633,2.9439,2.9439,404805,0
1993-06-30,2.9439,2.9439,2.8178,2.8576,725754,0
1993-07-01,2.8377,2.8377,2.7318,2.8178,625609,0
1993-07-02,2.8178,2.9439,2.798,2.8576,235888,0
1993-07-06,2.8576,2.9039,2.8576,2.8576,261223,0
1993-07-07,2.8576,2.8775,2.8576,2.8576,107990,0
1993-07-08,2.8576,2.9039,2.8178,2.9039,412046,0
1993-07-09,2.9039,2.9838,2.8178,2.9638,399375,0
1993-07-12,2.9638,3.0435,2.9439,2.9838,544167,0
1993-07-13,2.9838,3.0633,2.9838,3.0232,964657,0
1993-07-14,3.0232,3.1494,3.0232,3.1094,3652911,0
1993-07-15,3.1494,3.1892,3.1094,3.1892,1760994,0
1993-07-16,3.1094,3.1892,3.1094,3.1892,491682,0
1993-07-19,3.1094,3.1494,3.1094,3.1094,1734449,0
1993-07-20,3.1094,3.1494,3.0633,3.0633,1236740,0
1993-07-21,3.0633,3.1494,2.9838,3.0633,489865,0
1993-07-22,2.9838,3.1094,2.9838,3.0435,485042,0
1993-07-23,3.0633,3.0633,2.9838,3.0232,335428,0
1993-07-26,2.9838,3.0232,2.9439,3.0232,584588,0
1993-07-27,2.9838,3.0435,2.9838,3.0232,978533,0
1993-07-28,3.0435,3.3548,2.9838,3.3153,1736865,0
1993-07-29,3.2754,3.4412,3.2754,3.3947,4053493,0
1993-07-30,3.4412,3.4412,3.3153,3.3153,1613191,0
1993-08-02,3.3947,3.3947,3.1494,3.1693,1113066,0
1993-08-03,3.1494,3.2357,3.1094,3.1693,691974,0
1993-08-04,3.1693,3.1892,3.1494,3.1494,1386956,0
1993-08-05,3.1693,3.3947,3.1094,3.3548,5374085,0
1993-08-06,3.4412,3.5208,3.3947,3.3947,2248450,0
1993-08-09,3.481,3.5208,3.4412,3.5208,1239152,0
1993-08-10,3.4412,3.481,3.3548,3.3548,483234,0
1993-08-11,3.481,3.6467,3.481,3.6467,2530790,0
1993-08-12,3.6467,3.6467,3.5208,3.607,2769092,0
1993-08-13,3.607,3.607,3.5208,3.5208,1780301,0
1993-08-16,3.5208,3.7264,3.5208,3.6467,2459604,0
1993-08-17,3.607,3.7727,3.607,3.7264,2854153,0
1993-08-18,3.8521,4.018,3.7727,3.8985,5237746,0
1993-08-19,3.9781,3.9781,3.8985,3.9182,4982558,0
1993-08-20,3.9781,3.9781,3.7264,3.7264,649141,0
1993-08-23,3.7727,3.8985,3.6467,3.8985,1219848,0
1993-08-24,3.8521,3.9781,3.8521,3.9384,1133578,0
1993-08-25,3.8985,3.9384,3.6467,3.7264,1444271,0
1993-08-26,3.7264,3.7264,3.5208,3.6467,1096779,0
1993-08-27,3.5672,3.6467,3.5208,3.5672,779449,0
1993-08-30,3.5672,3.8123,3.5672,3.8123,816852,0
1993-08-31,3.8123,3.8521,3.6467,3.6467,1053943,0
1993-09-01,3.5672,3.8324,3.5672,3.7264,760141,0
1993-09-02,3.7264,3.7727,3.6866,3.7727,919410,0
1993-09-03,3.7529,3.7727,3.6467,3.6866,533307,0
1993-09-07,3.6866,3.7264,3.481,3.5008,465135,0
1993-09-08,3.481,3.5208,3.3153,3.3351,1070229,0
1993-09-09,3.3947,3.607,3.3548,3.5869,1113066,0
1993-09-10,3.6467,3.6467,3.481,3.6467,1417124,0
1993-09-13,3.6866,3.8123,3.607,3.6866,1049116,0
1993-09-14,3.6866,3.7727,3.607,3.6866,658792,0
1993-09-15,3.6866,4.018,3.6866,3.9781,3249307,0
1993-09-16,3.9781,4.144,3.8985,3.9583,1878034,0
1993-09-17,3.9781,3.9781,3.8985,3.9781,437383,0
1993-09-20,3.9781,3.9781,3.8521,3.9384,677490,0
1993-09-21,3.8985,3.9781,3.8123,3.8985,962849,0
1993-09-22,3.8521,4.0579,3.8521,4.018,3123825,0
1993-09-23,4.018,4.1836,4.018,4.1242,815643,0
1993-09-24,4.0579,4.144,4.018,4.1041,1873208,0
1993-09-27,4.1041,4.1836,4.0579,4.1639,1630090,0
1993-09-28,4.144,4.3495,4.144,4.31,809611,0
1993-09-29,4.31,4.3891,4.2302,4.3891,2185709,0
1993-09-30,4.3694,4.4356,4.2699,4.31,1568548,0
1993-10-01,4.2699,4.2699,4.1041,4.144,764970,0
1993-10-04,4.1041,4.144,4.018,4.1041,367404,0
1993-10-05,4.018,4.018,3.8123,3.8985,831937,0
1993-10-06,3.8985,3.8985,3.5405,3.6866,4020915,0
1993-10-07,3.607,3.6866,3.3748,3.4212,1403853,0
1993-10-08,3.3947,3.481,3.3153,3.3947,2556130,0
1993-10-11,3.3548,3.7264,3.3548,3.6866,2276205,0
1993-10-12,3.7727,3.9781,3.7727,3.8721,1598110,0
1993-10-13,3.8985,3.8985,3.481,3.5208,3070136,0
1993-10-14,3.481,3.481,3.1494,3.1892,2922324,0
1993-10-15,3.2357,3.6866,3.1892,3.6866,4749082,0
1993-10-18,3.8123,4.1041,3.3548,3.3548,5946005,0
1993-10-19,3.4412,3.4412,3.1296,3.2357,5218436,0
1993-10-20,3.2357,3.3548,3.1494,3.1494,4163892,0
1993-10-21,3.1494,3.3548,3.0232,3.2754,2703936,0
1993-10-22,3.3548,3.6467,3.3548,3.5008,4899903,0
1993-10-25,3.607,3.607,3.1494,3.1494,3032726,0
1993-10-26,3.1494,3.2357,3.0232,3.1892,2340153,0
1993-10-27,3.1892,3.5208,3.1892,3.5008,1795387,0
1993-10-28,3.481,3.6467,3.3548,3.4212,6317628,0
1993-10-29,3.4412,3.6467,3.3548,3.6467,2396862,0
1993-11-01,3.607,3.8123,3.607,3.607,1550448,0
1993-11-02,3.607,3.6866,3.3548,3.4412,3678845,0
1993-11-03,3.4212,3.4412,3.2754,3.2754,3751849,0
1993-11-04,3.3153,3.4412,3.2357,3.2754,2840883,0
1993-11-05,3.2754,3.3153,3.1494,3.1892,2450555,0
1993-11-08,3.1494,3.5208,3.1494,3.481,1373684,0
1993-11-09,3.481,3.6467,3.4412,3.4412,1441862,0
1993-11-10,3.607,3.8521,3.5869,3.8123,5452515,0
1993-11-11,3.8521,4.1041,3.8123,4.0579,2858978,0
1993-11-12,4.018,4.1041,3.9781,4.0579,3438742,0
1993-11-15,4.0579,4.144,3.8123,3.8985,4789502,0
1993-11-16,3.8123,3.8123,3.6866,3.6866,2094010,0
1993-11-17,3.7727,3.7727,3.481,3.6467,2273192,0
1993-11-18,3.607,3.6866,3.607,3.607,223218,0
1993-11-19,3.607,3.7727,3.5672,3.5672,1773064,0
1993-11-22,3.5672,3.5672,3.3153,3.4412,1499171,0
1993-11-23,3.4412,3.607,3.3548,3.5672,2577847,0
1993-11-24,3.6866,3.7727,3.6665,3.6866,2008346,0
1993-11-26,3.7264,3.7264,3.6866,3.7264,120655,0
1993-11-29,3.7264,3.9384,3.7264,3.8721,1824344,0
1993-11-30,3.8521,3.9384,3.8521,3.9384,877783,0
1993-12-01,3.9384,4.0579,3.9384,4.018,2661704,0
1993-12-02,4.1836,4.2302,3.8123,3.8521,2179677,0
1993-12-03,3.8985,3.9384,3.607,3.6467,2007743,0
1993-12-06,3.5208,3.7264,3.481,3.7264,3578705,0
1993-12-07,3.7264,3.7727,3.6467,3.6467,1023778,0
1993-12-08,3.6866,3.8521,3.6467,3.8123,799961,0
1993-12-09,3.7264,3.7727,3.607,3.7264,1619224,0
1993-12-10,3.6467,3.8521,3.6467,3.8521,748680,0
1993-12-13,3.7727,3.9781,3.7727,3.9781,1167963,0
1993-12-14,3.9781,4.1639,3.9781,4.018,2137450,0
1993-12-15,4.144,4.144,4.018,4.1041,866926,0
1993-12-16,4.1041,4.1041,3.9983,4.0579,1219848,0
1993-12-17,4.0579,4.2699,4.0579,4.25,1617417,0
1993-12-20,4.1836,4.641,4.1836,4.5619,3300584,0
1993-12-21,4.4754,4.6014,4.31,4.6014,2445730,0
1993-12-22,4.6014,4.641,4.4754,4.6014,926647,0
1993-12-23,4.6014,4.6811,4.4754,4.641,1242773,0
1993-12-27,4.641,4.641,4.5154,4.5154,599062,0
1993-12-28,4.6014,4.6014,4.4754,4.5154,642500,0
1993-12-29,4.5619,4.6811,4.5154,4.641,1364638,0
1993-12-30,4.641,4.641,4.5619,4.6014,990598,0
1993-12-31,4.641,4.641,4.6014,4.6014,456084,0
1994-01-03,4.5619,4.6014,4.4356,4.6014,2169422,0
1994-01-04,4.5351,4.5351,4.4754,4.5351,1663869,0
1994-01-05,4.5154,4.5619,4.3891,4.4754,744459,0
1994-01-06,4.5154,4.5154,4.1836,4.2899,2477703,0
1994-01-07,4.2699,4.4356,4.0579,4.4158,2420993,0
1994-01-10,4.4356,4.5154,4.31,4.4754,1663869,0
1994-01-11,4.5154,4.5619,4.4356,4.4952,1088935,0
1994-01-12,4.6811,4.7209,4.3891,4.5619,5442260,0
1994-01-13,4.5154,4.641,4.3891,4.5619,2942235,0
1994-01-14,4.641,4.7671,4.6014,4.7473,6213865,0
1994-01-17,4.7671,5.1386,4.6811,5.0987,5139407,0
1994-01-18,5.0987,5.1386,4.933,5.0987,3427279,0
1994-01-19,5.0523,5.0987,4.8932,5.0125,2373938,0
1994-01-20,5.0125,5.0987,4.933,5.0125,1973959,0
1994-01-21,5.0523,5.2247,4.9727,5.2247,2501836,0
1994-01-24,5.2247,5.5961,5.1386,5.47,2751593,0
1994-01-25,5.47,5.5098,5.2645,5.2645,1899149,0
1994-01-26,5.2247,5.3441,5.2247,5.2247,10680007,0
1994-01-27,5.3044,5.5563,5.3044,5.4302,4346686,0
1994-01-28,5.5098,5.6755,5.47,5.6356,1490728,0
1994-01-31,5.7155,5.8413,5.6356,5.7155,2309387,0
1994-02-01,5.7155,5.7617,5.6356,5.6954,2544666,0
1994-02-02,5.7617,5.8413,5.6755,5.8014,1433413,0
1994-02-03,5.7155,5.7617,5.5961,5.6755,906140,0
1994-02-04,5.7155,5.8014,5.3441,5.364,2065654,0
1994-02-07,5.2645,5.5961,5.2645,5.5563,1999900,0
1994-02-08,5.47,5.5563,5.3044,5.3839,2501836,0
1994-02-09,5.4302,5.6755,5.4302,5.6356,2075312,0
1994-02-10,5.6755,5.8014,5.5563,5.5961,2224923,0
1994-02-11,5.5098,5.6356,5.5098,5.5961,736011,0
1994-02-14,5.5098,5.6356,5.3441,5.3839,2459604,0
1994-02-15,5.47,5.8014,5.47,5.7155,1377306,0
1994-02-16,5.7155,6.1727,5.7155,6.0934,4273690,0
1994-02-17,6.0934,6.299,5.9671,6.007,3840531,0
1994-02-18,6.007,6.0469,5.8876,5.9671,872955,0
1994-02-22,5.9275,6.259,5.9275,6.259,2097630,0
1994-02-23,6.1727,6.4646,6.1727,6.299,3281886,0
1994-02-24,6.259,6.4646,6.1727,6.3783,2200193,0
1994-02-25,6.4247,6.4646,6.259,6.4646,2720826,0
1994-02-28,6.5045,6.5045,6.3388,6.5045,2231563,0
1994-03-01,6.4247,6.5905,6.4247,6.4843,2407720,0
1994-03-02,6.3783,6.5905,6.3388,6.5508,1685587,0
1994-03-03,6.6104,6.6701,6.5045,6.6502,2518122,0
1994-03-04,6.6701,6.7099,6.5905,6.69,2124780,0
1994-03-07,6.9224,7.0875,6.8822,6.9422,4054699,0
1994-03-08,6.9611,6.9611,6.796,6.8357,3645062,0
1994-03-09,6.8822,6.9224,6.5045,6.5045,1856313,0
1994-03-10,6.5045,6.6701,6.3388,6.6305,2624909,0
1994-03-11,6.5905,7.0875,6.5508,7.0875,4799755,0
1994-03-14,7.0875,7.1674,7.0011,7.0011,2627319,0
1994-03-15,7.0875,7.2136,7.0011,7.0875,2176058,0
1994-03-16,7.1276,7.1276,6.9224,7.0417,1858127,0
1994-03-17,7.0011,7.2136,7.0011,7.0875,1032228,0
1994-03-18,7.0875,7.1276,6.8822,7.0417,884422,0
1994-03-21,7.0417,7.2541,7.0011,7.1276,1471420,0
1994-03-22,7.1276,7.1276,7.0417,7.0875,368609,0
1994-03-23,7.1674,7.1674,6.9611,7.0011,1636118,0
1994-03-24,6.8357,6.8822,6.3783,6.69,3386860,0
1994-03-25,6.6701,6.7099,6.5508,6.5905,2133226,0
1994-03-28,6.5045,6.5508,5.6755,5.742,10028454,0
1994-03-29,5.6356,6.0469,5.6356,5.8876,4954198,0
1994-03-30,5.8413,5.9275,5.7617,5.7617,3130461,0
1994-03-31,5.8413,6.007,5.7617,5.9275,2417377,0
1994-04-04,5.8413,6.1727,5.7817,6.1332,4864310,0
1994-04-05,6.3388,6.6701,6.299,6.6104,2492183,0
1994-04-06,6.6436,6.6701,6.4247,6.6305,1443066,0
1994-04-07,6.6305,6.8357,6.5045,6.796,1525111,0
1994-04-08,6.7563,6.796,6.5905,6.7563,2396862,0
1994-04-11,6.6305,6.7563,6.5508,6.7032,967069,0
1994-04-12,6.5045,6.5508,6.0934,6.2194,2554923,0
1994-04-13,6.1727,6.259,5.5961,5.7617,4139762,0
1994-04-14,5.742,6.1727,5.6356,5.9671,5436832,0
1994-04-15,5.8876,6.007,5.8413,5.9671,913378,0
1994-04-18,6.1332,6.3388,6.0934,6.299,4799154,0
1994-04-19,6.299,6.4247,5.7617,6.007,4863710,0
1994-04-20,6.007,6.0469,5.6356,5.8014,2696091,0
1994-04-21,5.8014,6.5508,5.8014,6.4646,5150271,0
1994-04-22,6.5905,6.7563,6.5045,6.7099,3553965,0
1994-04-25,6.7563,7.0011,6.6701,6.9611,1733849,0
1994-04-26,6.9611,7.0011,6.796,6.902,1497362,0
1994-04-28,6.9224,6.9224,6.7099,6.7563,1689203,0
1994-04-29,6.7563,7.0011,6.7099,6.9817,1750139,0
1994-05-02,7.0011,7.459,6.902,7.1674,4041423,0
1994-05-03,7.1674,7.2541,6.9224,7.0875,1939568,0
1994-05-04,7.1674,7.1674,6.796,6.9611,1986024,0
1994-05-05,6.9611,7.0011,6.7099,6.7563,1063597,0
1994-05-06,6.6305,6.9611,6.5905,6.8822,1773667,0
1994-05-09,6.9224,6.9611,6.4247,6.5045,3118394,0
1994-05-10,6.5905,6.6305,6.1332,6.2194,2909656,0
1994-05-11,6.1727,6.2194,5.8876,6.1332,3099094,0
1994-05-12,6.259,6.3783,6.1727,6.2194,2508468,0
1994-05-13,6.259,6.259,5.8413,5.8876,1837016,0
1994-05-16,5.8876,5.9671,5.6755,5.7617,1433413,0
1994-05-17,5.6755,5.7155,4.9727,5.5761,6468453,0
1994-05-18,5.8413,6.259,5.7155,6.1727,5045902,0
1994-05-19,6.1727,6.4646,6.1332,6.3388,3168468,0
1994-05-20,6.3388,6.4247,6.0934,6.4247,1849679,0
1994-05-23,6.4646,6.5045,6.259,6.4247,2024633,0
1994-05-24,6.5045,6.7563,6.4646,6.6701,2946454,0
1994-05-25,6.5905,6.6305,6.4646,6.5508,2022222,0
1994-05-26,6.4646,6.5045,6.2194,6.3185,2481926,0
1994-05-27,6.299,6.4247,6.1727,6.4247,1249409,0
1994-05-31,6.3388,6.6701,6.299,6.6305,1536574,0
1994-06-01,6.5905,6.796,6.5045,6.796,4312301,0
1994-06-02,6.796,6.8357,6.6305,6.7099,1928711,0
1994-06-03,6.6701,6.9224,6.6305,6.9224,2341357,0
1994-06-06,6.9224,7.0011,6.8357,6.9224,3403754,0
1994-06-07,6.796,6.8822,6.6305,6.7763,3230607,0
1994-06-08,6.796,6.8357,6.1727,6.1928,5462771,0
1994-06-09,6.259,6.259,5.6356,5.7617,7053039,0
1994-06-10,6.0469,6.1332,5.9275,6.007,3003770,0
1994-06-13,5.9671,6.0934,5.9275,5.9671,986376,0
1994-06-14,6.0469,6.0469,5.8413,5.9874,1737470,0
1994-06-15,6.0469,6.0469,5.8014,5.8014,2693073,0
1994-06-16,5.8014,5.8413,5.6755,5.8014,2398675,0
1994-06-17,5.7617,5.8413,5.5961,5.7155,1744104,0
1994-06-20,5.6356,5.8413,5.5961,5.6558,2377555,0
1994-06-21,5.5098,5.5961,5.1386,5.3441,4630233,0
1994-06-22,5.4302,5.5563,5.2645,5.5563,1253632,0
1994-06-23,5.47,5.6755,5.47,5.6356,1601122,0
1994-06-24,5.5563,5.9275,5.5098,5.8014,3079783,0
1994-06-27,5.7155,6.259,5.7155,6.1727,4001606,0
1994-06-28,6.1727,6.299,5.8876,6.1332,2673167,0
1994-06-29,6.1332,6.5045,6.1332,6.3783,4349099,0
1994-06-30,6.3783,6.4646,6.1332,6.2194,2816750,0
1994-07-01,6.2194,6.3388,6.007,6.259,1998087,0
1994-07-05,6.1332,6.3388,6.0934,6.2258,1614397,0
1994-07-06,6.2194,6.3388,6.0934,6.1928,1301896,0
1994-07-07,6.1332,6.3388,5.9671,6.3185,1881657,0
1994-07-08,6.3388,6.69,6.299,6.6305,6520333,0
1994-07-11,6.5905,6.7563,6.5508,6.6502,3721685,0
1994-07-12,6.5905,6.6701,6.4247,6.6701,1721785,0
1994-07-13,6.6305,7.1276,6.6305,7.1276,5835000,0
1994-07-14,7.1276,7.3325,6.9224,6.9611,4695391,0
1994-07-15,6.9817,7.0011,6.5508,6.6701,4159669,0
1994-07-18,6.5905,6.9224,6.5905,6.8559,3455033,0
1994-07-19,6.8357,6.8357,6.4646,6.5045,2241823,0
1994-07-20,6.5045,6.5045,6.2787,6.3783,2019808,0
1994-07-21,6.5045,6.5508,6.0934,6.2194,4606106,0
1994-07-22,6.259,6.3585,6.0934,6.3585,1949223,0
1994-07-25,6.3585,6.4646,6.2194,6.3783,1967921,0
1994-07-26,6.3783,6.3783,6.1727,6.1727,980344,0
1994-07-27,6.2194,6.3783,6.0934,6.3388,3826052,0
1994-07-28,6.299,6.5045,6.299,6.4646,1768234,0
1994-07-29,6.4247,6.6701,6.4247,6.6305,1462369,0
1994-08-01,6.6305,6.7099,6.5905,6.6701,1026196,0
1994-08-02,6.6701,6.7366,6.6305,6.6305,861496,0
1994-08-03,6.6305,6.7099,6.3783,6.4445,1532954,0
1994-08-04,6.3783,6.5045,6.259,6.4247,2192952,0
1994-08-05,6.3783,6.5243,6.3388,6.4646,894073,0
1994-08-08,6.4247,6.6305,6.4247,6.5905,574331,0
1994-08-09,6.5508,6.6701,6.4646,6.5905,1294050,0
1994-08-10,6.6305,7.0011,6.5905,6.8357,2566991,0
1994-08-11,6.7563,6.8822,6.5508,6.6305,1748328,0
1994-08-12,6.6701,6.7099,6.5905,6.6305,352321,0
1994-08-15,6.6701,6.8822,6.5905,6.7563,1013522,0
1994-08-16,6.8357,7.0875,6.6701,7.0011,2953696,0
1994-08-17,7.1276,7.1276,6.9611,7.0683,2273790,0
1994-08-18,7.0875,7.4192,7.0011,7.2541,3269219,0
1994-08-19,7.2933,7.4991,7.2933,7.4192,3347648,0
1994-08-22,7.3725,7.4991,7.3325,7.4991,2013776,0
1994-08-23,7.4991,7.7509,7.4192,7.605,3289730,0
1994-08-24,7.6249,7.8305,7.6249,7.7509,2386005,0
1994-08-25,7.7906,8.1224,7.7041,7.9172,3968429,0
1994-08-26,7.9172,8.0357,7.6249,7.6841,2213463,0
1994-08-29,7.7509,8.2083,7.6649,8.1024,3899650,0
1994-08-30,7.9955,8.0816,7.9172,8.0165,2137450,0
1994-08-31,7.9565,8.0816,7.8766,7.8766,2104872,0
1994-09-01,7.7906,7.8305,7.585,7.7041,4102964,0
1994-09-02,7.7509,7.7906,7.6249,7.6649,1305514,0
1994-09-06,7.6249,7.7041,7.459,7.5191,1537179,0
1994-09-07,7.6249,8.0357,7.459,7.8766,3015234,0
1994-09-08,8.0357,8.3281,8.0357,8.2083,3302397,0
1994-09-09,8.1224,8.2083,7.9955,8.1224,2528379,0
1994-09-12,8.1616,8.2083,7.9955,8.0165,1852698,0
1994-09-13,8.1224,8.3281,8.0357,8.2875,2919913,0
1994-09-14,8.2491,8.3281,8.1224,8.2681,1881053,0
1994-09-15,8.2491,8.4134,8.2083,8.3281,2011969,0
1994-09-16,8.3281,8.579,8.2491,8.4932,3813385,0
1994-09-19,8.5398,8.6598,8.4538,8.579,2641194,0
1994-09-20,8.4538,8.6196,8.2875,8.3933,4417878,0
1994-09-21,8.4134,8.4538,7.7906,8.0816,5427174,0
1994-09-22,8.1224,8.1616,7.8766,8.1224,1758584,0
1994-09-23,8.0816,8.1616,8.0357,8.1616,1583632,0
1994-09-26,8.0816,8.1364,7.8499,8.1224,3144332,0
1994-09-27,8.0357,8.3281,8.0357,8.3007,2932581,0
1994-09-28,8.3281,8.4932,8.2875,8.3075,3028503,0
1994-09-29,8.2491,8.3674,8.2491,8.2681,2907849,0
1994-09-30,8.2875,8.3075,8.2083,8.2083,2092806,0
1994-10-03,8.2491,8.2491,8.0816,8.1224,2279222,0
1994-10-04,8.0357,8.0816,7.5651,7.6249,6060025,0
1994-10-05,7.459,7.6249,7.3325,7.5191,11394295,0
1994-10-06,7.5456,7.605,7.459,7.459,3476144,0
1994-10-07,7.585,7.8305,7.459,7.7041,3859836,0
1994-10-10,7.7509,7.9565,7.7041,7.8499,3842945,0
1994-10-11,7.9955,8.2491,7.9565,8.0357,3750642,0
1994-10-12,7.9565,8.0816,7.7906,7.8432,3767535,0
1994-10-13,7.9172,8.1224,7.6249,7.6449,4960231,0
1994-10-14,7.8766,8.1616,7.4991,7.8766,8534718,0
1994-10-17,7.8766,7.9172,7.7509,7.8305,2284049,0
1994-10-18,7.8766,7.8766,7.6249,7.6449,1254236,0
1994-10-19,7.6649,7.9565,7.5456,7.8766,3403754,0
1994-10-20,7.9758,7.9955,7.7509,7.7906,1417726,0
1994-10-21,7.7509,7.9172,7.6782,7.8305,1233121,0
1994-10-24,7.9565,8.0357,7.7906,7.7906,1896737,0
1994-10-25,7.7174,7.9955,7.7174,7.9758,2257506,0
1994-10-26,7.9955,8.2083,7.9565,8.2083,4064352,0
1994-10-27,8.2083,8.8244,8.2083,8.6983,7827662,0
1994-10-28,8.7457,8.8244,8.6196,8.7848,3598012,0
1994-10-31,8.7518,8.7848,8.6598,8.7457,2064450,0
1994-11-01,8.7457,8.7457,8.579,8.6598,2551906,0
1994-11-02,8.6196,8.9516,8.6196,8.7658,2637575,0
1994-11-03,8.7848,8.8244,8.4538,8.5992,2915691,0
1994-11-04,8.6196,8.6983,8.4538,8.5607,1217430,0
1994-11-07,8.579,8.6983,8.4538,8.4739,2287666,0
1994-11-08,8.4538,8.872,8.4538,8.6797,2141069,0
1994-11-09,8.7848,8.872,8.6196,8.6391,1901567,0
1994-11-10,8.5398,8.6983,8.4206,8.4932,1140216,0
1994-11-11,8.4538,8.4932,8.3281,8.3807,1646978,0
1994-11-14,8.4932,8.7457,8.4134,8.6983,1850288,0
1994-11-15,8.6983,8.7848,8.6391,8.7457,1948014,0
1994-11-16,8.7457,8.7848,8.6196,8.6797,1014727,0
1994-11-17,8.7457,8.7457,8.4932,8.4932,1102809,0
1994-11-18,8.579,8.579,8.4134,8.4538,1193304,0
1994-11-21,8.4932,8.6983,8.4538,8.5398,1180029,0
1994-11-22,8.4538,8.579,8.2875,8.3281,1324820,0
1994-11-23,8.2083,8.2875,7.7041,8.0357,5538783,0
1994-11-25,8.0357,8.2491,7.9955,8.2491,811425,0
1994-11-28,8.2875,8.4134,8.1616,8.2491,2354026,0
1994-11-29,8.3674,8.5398,8.2147,8.5398,1967320,0
1994-11-30,8.4134,8.4932,8.1616,8.2083,2845710,0
1994-12-01,8.1224,8.1616,7.8305,7.9565,2081341,0
1994-12-02,7.9955,7.9955,7.7906,7.9565,3744611,0
1994-12-05,7.9565,8.1616,7.9565,8.1224,2271984,0
1994-12-06,7.9955,8.2491,7.9565,8.0624,1835808,0
1994-12-07,7.9955,8.1616,7.7906,7.7906,1691016,0
1994-12-08,7.7906,7.9172,7.3725,7.4192,3306014,0
1994-12-09,7.4192,7.7509,7.3325,7.6649,3996178,0
1994-12-12,7.7041,7.8766,7.459,7.7906,4598864,0
1994-12-13,7.9565,8.0165,7.7906,7.9893,2494594,0
1994-12-14,8.0357,8.3281,7.9955,8.2083,4578354,0
1994-12-15,8.3281,8.5607,8.2875,8.4134,4493290,0
1994-12-16,8.4538,8.4538,8.2083,8.2083,1344123,0
1994-12-19,8.2083,8.2491,8.1224,8.1616,2396261,0
1994-12-20,8.3281,8.3674,8.1224,8.2083,2150121,0
1994-12-21,8.2491,8.2491,7.9955,8.0816,4158465,0
1994-12-22,7.9955,8.1224,7.7041,7.7509,3702375,0
1994-12-23,7.7509,7.9955,7.7509,7.9172,2407720,0
1994-12-27,8.0357,8.0816,7.9565,8.0357,836762,0
1994-12-28,8.1224,8.3281,8.0816,8.2289,1123926,0
1994-12-29,8.2083,8.2875,8.1616,8.2875,900106,0
1994-12-30,8.2083,8.3674,8.1224,8.1224,2895780,0
1995-01-03,8.0357,8.1224,7.9433,7.9565,1665680,0
1995-01-04,7.9955,8.0357,7.8305,7.9565,1479264,0
1995-01-05,7.9565,7.9955,7.8305,7.8305,1589060,0
1995-01-06,7.8766,7.8766,7.7041,7.7041,2180885,0
1995-01-09,7.7309,7.8766,7.7041,7.8305,1239754,0
1995-01-10,7.8766,8.1816,7.8766,7.9565,2484946,0
1995-01-11,8.0357,8.1224,7.9172,8.0357,860894,0
1995-01-12,8.0165,8.2875,8.0165,8.1816,1797195,0
1995-01-13,8.4538,8.6983,8.3281,8.6983,5593688,0
1995-01-16,8.6983,9.0774,8.6983,9.0774,4379266,0
1995-01-17,9.0774,9.4881,8.9516,9.1361,5554470,0
1995-01-18,9.1174,9.1174,8.8244,8.9516,2439693,0
1995-01-19,9.0302,9.0774,8.9096,8.9516,853044,0
1995-01-20,8.9516,9.0302,8.6196,8.6983,2171233,0
1995-01-23,8.6983,8.7457,8.4538,8.6196,2273790,0
1995-01-24,8.7457,8.7457,8.4932,8.7457,2060830,0
1995-01-25,8.579,8.872,8.5398,8.8244,2365488,0
1995-01-26,8.7848,8.8244,8.579,8.5857,1421342,0
1995-01-27,8.6196,8.6598,8.3674,8.6196,2473483,0
1995-01-30,8.579,8.6196,8.2491,8.2491,3445377,0
1995-01-31,8.2875,8.3281,8.0816,8.2875,3401337,0
1995-02-01,8.3674,8.4932,8.2875,8.4134,1540193,0
1995-02-02,8.3674,8.4134,8.2083,8.2875,1556483,0
1995-02-03,8.4134,8.5398,8.3281,8.4932,6791214,0
1995-02-06,8.4932,8.7457,8.4538,8.6323,2346792,0
1995-02-07,8.6983,8.9096,8.6323,8.7457,1924487,0
1995-02-08,8.8244,9.0774,8.7848,8.9096,1770648,0
1995-02-09,8.9096,8.9906,8.8244,8.9302,1584232,0
1995-02-10,9.0302,9.4493,8.9516,9.3607,3747020,0
1995-02-13,9.324,9.4881,9.324,9.4096,1744709,0
1995-02-14,9.4493,9.74,9.3607,9.719,1624657,0
1995-02-15,9.905,9.905,9.634,9.707,3023676,0
1995-02-16,9.78,9.78,9.613,9.74,1688605,0
1995-02-17,9.655,9.668,9.4493,9.655,1811071,0
1995-02-21,9.574,9.613,9.4096,9.4881,1284399,0
1995-02-22,9.4881,9.693,9.4493,9.613,1609573,0
1995-02-23,9.594,9.78,9.574,9.74,1395404,0
1995-02-24,9.655,9.719,9.4881,9.535,1754966,0
1995-02-27,9.4881,9.574,9.3607,9.3878,1440649,0
1995-02-28,9.4096,9.613,9.3878,9.613,1044292,0
1995-03-01,9.655,9.82,9.613,9.74,2030666,0
1995-03-02,9.693,9.74,9.555,9.58,869338,0
1995-03-03,9.535,9.78,9.4881,9.78,1111256,0
1995-03-06,9.74,10.315,9.613,10.07,6744758,0
1995-03-07,10.024,10.112,9.74,9.905,1744709,0
1995-03-08,9.945,9.987,9.74,9.945,843397,0
1995-03-09,10.024,10.024,9.655,9.905,2491581,0
1995-03-10,9.82,10.112,9.82,10.024,1719971,0
1995-03-13,9.945,10.315,9.945,10.17,1912420,0
1995-03-14,10.278,10.278,10.024,10.024,796939,0
1995-03-15,9.945,10.07,9.78,9.987,2205016,0
1995-03-16,9.987,10.07,9.905,10.024,1987231,0
1995-03-17,10.07,10.315,9.987,10.153,2202605,0
1995-03-20,10.198,10.528,10.198,10.315,1914834,0
1995-03-21,10.404,10.568,10.328,10.371,1009300,0
1995-03-22,10.315,10.528,10.278,10.442,2071087,0
1995-03-23,10.404,10.61,10.404,10.568,2600773,0
1995-03-24,10.61,10.647,10.484,10.568,1083508,0
1995-03-27,10.568,10.736,10.484,10.61,1323615,0
1995-03-28,10.736,10.736,10.568,10.689,1433413,0
1995-03-29,10.736,10.98,10.647,10.775,7867476,0
1995-03-30,10.9,10.98,10.357,10.568,7429489,0
1995-03-31,10.528,10.647,10.315,10.484,5695036,0
1995-04-03,10.357,10.528,10.315,10.484,2696091,0
1995-04-04,10.484,10.568,9.945,10.024,5083906,0
1995-04-05,9.866,10.198,9.668,10.198,9077675,0
1995-04-06,10.278,10.278,9.987,10.049,2104269,0
1995-04-07,10.153,10.484,9.987,10.385,3050226,0
1995-04-10,10.259,10.689,10.259,10.484,3142526,0
1995-04-11,10.528,10.61,10.243,10.315,3144332,0
1995-04-12,10.278,10.591,10.153,10.528,1753152,0
1995-04-13,10.862,10.98,10.689,10.792,2930774,0
1995-04-17,10.775,10.94,10.315,10.357,3091246,0
1995-04-18,10.442,10.528,9.987,10.153,2566384,0
1995-04-19,10.153,10.236,9.613,9.945,4895682,0
1995-04-20,9.905,10.024,9.693,9.987,1799003,0
1995-04-21,9.987,10.484,9.945,10.404,3652911,0
1995-04-24,10.289,10.61,10.278,10.568,2483136,0
1995-04-25,10.647,10.736,10.528,10.647,1124529,0
1995-04-26,10.775,10.94,10.528,10.647,2092806,0
1995-04-27,10.528,10.647,10.427,10.528,12454276,0
1995-04-28,10.528,10.568,10.198,10.278,3548539,0
1995-05-01,10.198,10.259,10.024,10.024,1659645,0
1995-05-02,10.07,10.198,10.024,10.153,1865969,0
1995-05-03,10.198,10.357,10.112,10.315,4620583,0
1995-05-04,10.357,10.9,10.357,10.484,6349606,0
1995-05-05,10.689,10.813,10.484,10.736,3985317,0
1995-05-08,10.61,10.98,10.61,10.9,3402545,0
1995-05-09,10.98,11.067,10.484,10.568,3133478,0
1995-05-10,10.736,10.775,10.236,10.442,2781161,0
1995-05-11,10.484,10.736,10.404,10.736,2632144,0
1995-05-12,10.647,11.106,10.568,10.591,3505702,0
1995-05-15,10.647,11.067,10.357,10.954,3401337,0
1995-05-16,10.862,11.269,10.689,11.212,4852244,0
1995-05-17,11.478,12.098,11.478,11.895,10196170,0
1995-05-18,11.935,12.306,11.729,11.875,7764919,0
1995-05-19,11.683,12.098,11.603,11.855,3456235,0
1995-05-22,11.935,12.392,11.935,12.392,4167514,0
1995-05-23,12.471,13.181,12.392,13.135,5465787,0
1995-05-24,13.301,13.34,12.557,12.805,4461917,0
1995-05-25,12.805,12.848,12.431,12.471,4044440,0
1995-05-26,12.266,12.392,11.895,12.14,2814946,0
1995-05-30,12.098,12.188,11.145,11.212,5110453,0
1995-05-31,11.269,11.808,10.9,11.563,6190336,0
1995-06-01,11.603,11.973,11.437,11.769,4795532,0
1995-06-02,11.644,12.225,11.523,12.08,3771757,0
1995-06-05,12.14,12.225,12.016,12.098,2170028,0
1995-06-06,12.14,12.188,11.603,11.644,2144689,0
1995-06-07,11.769,11.895,11.523,11.729,2030068,0
1995-06-08,11.808,11.935,11.729,11.895,1403246,0
1995-06-09,11.895,12.188,11.855,12.14,2022823,0
1995-06-12,12.306,12.518,11.855,11.973,6863001,0
1995-06-13,12.06,12.188,11.644,11.729,4020312,0
1995-06-14,11.523,12.188,11.523,11.973,3667989,0
1995-06-15,12.266,12.471,12.14,12.392,4949980,0
1995-06-16,12.392,12.518,12.188,12.266,1726607,0
1995-06-19,12.16,12.725,12.098,12.618,3134687,0
1995-06-20,12.762,12.97,12.678,12.909,2841485,0
1995-06-21,13.008,13.055,12.518,12.518,2331708,0
1995-06-22,12.6,12.848,12.518,12.805,2655074,0
1995-06-23,12.848,12.889,12.725,12.805,1427982,0
1995-06-26,12.678,12.848,12.344,12.373,2468653,0
1995-06-27,12.306,12.518,12.188,12.225,2129004,0
1995-06-28,12.225,12.636,12.06,12.431,4887237,0
1995-06-29,12.557,13.008,12.471,12.931,2886731,0
1995-06-30,13.008,13.135,12.805,12.805,2570007,0
1995-07-03,12.762,12.848,12.725,12.762,442212,0
1995-07-05,12.889,13.135,12.848,13.008,2198982,0
1995-07-06,13.181,13.718,13.135,13.673,2466239,0
1995-07-07,13.718,14.294,13.646,14.294,3511136,0
1995-07-10,14.217,14.545,14.217,14.381,1704288,0
1995-07-11,14.217,14.294,13.85,13.884,2440903,0
1995-07-12,14.005,14.335,13.923,14.256,3112966,0
1995-07-13,14.217,14.462,14.005,14.091,2910259,0
1995-07-14,13.843,14.294,13.758,14.256,2005935,0
1995-07-17,14.217,14.462,14.03,14.03,2274999,0
1995-07-18,14.005,14.03,13.385,13.466,2591726,0
1995-07-19,12.931,13.262,12.6,12.931,5902568,0
1995-07-20,13.055,13.262,12.97,13.154,1941983,0
1995-07-21,13.135,13.962,13.135,13.673,3560004,0
1995-07-24,13.758,14.665,13.718,14.568,3450204,0
1995-07-25,14.917,15.124,14.545,14.917,4318934,0
1995-07-26,14.878,15.29,14.839,15.215,4690561,0
1995-07-27,15.581,15.661,14.217,14.335,13098589,0
1995-07-28,14.587,14.753,13.843,14.091,5882661,0
1995-07-31,14.217,14.545,14.091,14.381,3464078,0
1995-08-01,14.42,14.587,13.884,13.962,3928007,0
1995-08-02,14.173,14.256,13.554,13.673,5269719,0
1995-08-03,13.428,13.698,13.22,13.385,3689709,0
1995-08-04,13.466,13.718,13.385,13.428,1835808,0
1995-08-07,13.591,13.718,13.34,13.34,1392389,0
1995-08-08,13.591,13.673,13.466,13.554,2693679,0
1995-08-09,13.843,13.884,13.591,13.673,1275953,0
1995-08-10,13.673,13.758,13.181,13.262,3007993,0
1995-08-11,13.466,14.381,13.428,14.381,5634109,0
1995-08-14,14.381,14.665,14.049,14.626,4922828,0
1995-08-15,14.665,14.791,14.335,14.648,3782616,0
1995-08-16,15.143,15.788,15.083,15.542,7498266,0
1995-08-17,15.503,15.503,14.791,14.958,5623847,0
1995-08-18,14.958,14.999,14.507,14.545,3411594,0
1995-08-21,14.665,14.753,13.758,13.923,5105018,0
1995-08-22,14.091,14.335,13.884,14.217,4245337,0
1995-08-23,14.42,14.791,14.294,14.42,5000049,0
1995-08-24,14.714,14.753,13.843,14.268,4527072,0
1995-08-25,14.381,14.42,14.069,14.294,3003770,0
1995-08-28,14.42,14.42,13.554,13.554,1961892,0
1995-08-29,13.632,13.718,12.742,13.466,7573070,0
1995-08-30,13.718,13.943,13.301,13.673,3851390,0
1995-08-31,13.798,14.381,13.718,14.173,2971799,0
1995-09-01,14.195,14.256,13.798,13.843,1444875,0
1995-09-05,14.005,14.381,13.798,14.294,2096426,0
1995-09-06,14.587,14.665,14.294,14.601,3388665,0
1995-09-07,14.878,14.958,14.42,14.527,2649638,0
1995-09-08,14.587,14.753,14.173,14.507,3156402,0
1995-09-11,14.462,15.456,14.462,15.376,4726160,0
1995-09-12,15.542,15.542,14.958,15.376,5204564,0
1995-09-13,15.376,15.415,14.898,15.083,5042879,0
1995-09-14,15.173,15.173,14.626,14.714,3418229,0
1995-09-15,14.462,14.839,14.217,14.839,5979790,0
1995-09-18,14.791,15.621,14.714,15.549,5333668,0
1995-09-19,15.456,15.747,15.25,15.621,3695138,0
1995-09-20,15.788,16.163,15.415,15.436,5491731,0
1995-09-21,15.376,15.503,14.791,15.173,4805189,0
1995-09-22,14.878,15.044,14.714,14.878,3868886,0
1995-09-25,14.958,14.958,14.294,14.42,2457801,0
1995-09-26,14.626,14.665,14.173,14.335,3174501,0
1995-09-27,14.049,14.173,12.678,13.385,11984918,0
1995-09-28,13.591,13.923,13.34,13.905,6052786,0
1995-09-29,14.091,14.13,13.055,13.301,7184558,0
1995-10-02,13.591,13.591,12.431,12.678,4292093,0
1995-10-03,12.848,12.848,11.523,12.725,7401433,0
1995-10-04,12.431,12.6,11.855,12.344,5723090,0
1995-10-05,12.266,13.181,12.266,13.181,5522496,0
1995-10-06,13.428,13.673,13.008,13.075,4943040,0
1995-10-09,13.008,13.181,12.518,12.678,3056559,0
1995-10-10,12.016,12.762,11.683,12.266,5573774,0
1995-10-11,13.008,13.181,12.188,13.095,4124679,0
1995-10-12,13.181,13.591,12.762,12.931,2300638,0
1995-10-13,13.428,13.591,13.095,13.181,3047811,0
1995-10-16,13.591,13.591,12.678,12.725,3530138,0
1995-10-17,13.008,14.587,12.678,14.256,3626365,0
1995-10-18,14.917,15.415,14.091,14.091,5349049,0
1995-10-19,14.005,14.335,13.758,14.294,2522649,0
1995-10-20,14.507,14.507,13.34,13.34,2046653,0
1995-10-23,13.181,14.256,13.008,13.843,3238144,0
1995-10-24,14.173,14.42,13.512,13.843,2626715,0
1995-10-25,13.758,13.758,13.095,13.181,3282191,0
1995-10-26,13.008,13.758,13.008,13.34,3278264,0
1995-10-27,13.591,14.335,13.428,14.005,4150922,0
1995-10-30,14.42,14.507,14.005,14.256,1452416,0
1995-10-31,14.42,14.587,14.005,14.173,1580011,0
1995-11-01,14.173,14.665,13.591,13.591,2544972,0
1995-11-02,13.758,14.335,13.591,14.256,2375144,0
1995-11-03,14.42,15.661,14.256,15.503,5409379,0
1995-11-06,15.415,15.415,14.665,14.665,1304913,0
1995-11-07,14.091,14.173,13.262,13.428,6815946,0
1995-11-08,13.923,14.091,13.135,13.301,3700868,0
1995-11-09,13.923,14.091,13.512,13.718,3420644,0
1995-11-10,13.591,14.005,13.34,13.591,1505505,0
1995-11-13,13.512,14.091,13.428,13.884,3055356,0
1995-11-14,13.512,13.843,12.848,12.931,2908451,0
1995-11-15,13.262,13.34,12.678,12.931,2944345,0
1995-11-16,12.848,13.34,12.678,12.762,1689509,0
1995-11-17,12.762,12.931,11.855,12.016,2659596,0
1995-11-20,12.188,12.344,10.112,10.112,6269972,0
1995-11-21,10.61,11.351,10.422,10.94,3925594,0
1995-11-22,11.145,11.603,10.112,10.442,4149109,0
1995-11-24,10.689,11.193,10.528,11.106,567390,0
1995-11-27,11.351,11.603,10.61,10.629,1932630,0
1995-11-28,10.568,11.855,10.442,11.769,2841485,0
1995-11-29,12.016,12.431,11.523,12.266,2796539,0
1995-11-30,11.935,12.266,11.269,11.437,2041827,0
1995-12-01,11.523,12.098,10.61,10.775,2884925,0
1995-12-04,10.9,11.683,10.442,11.437,5112260,0
1995-12-05,11.523,11.523,10.442,10.61,3623648,0
1995-12-06,11.018,11.018,10.442,10.61,3737065,0
1995-12-07,10.528,11.018,10.112,10.9,3947010,0
1995-12-08,10.98,11.683,10.775,11.683,4187420,0
1995-12-11,11.683,12.188,11.437,12.098,3012515,0
1995-12-12,11.935,12.098,11.193,11.193,2923531,0
1995-12-13,11.351,11.351,10.689,10.862,3473130,0
1995-12-14,10.862,10.862,9.78,9.78,5132470,0
1995-12-15,9.866,9.866,9.4493,9.613,5713436,0
1995-12-18,9.613,9.613,8.6983,9.203,5561108,0
1995-12-19,9.535,10.198,9.1174,10.198,5343023,0
1995-12-20,10.442,10.442,9.535,9.535,4293297,0
1995-12-21,9.693,9.866,9.203,9.283,3807651,0
1995-12-22,9.3607,9.78,9.203,9.693,3884872,0
1995-12-26,9.693,9.78,9.4493,9.4493,1947716,0
1995-12-27,9.613,9.613,9.1174,9.1174,2123573,0
1995-12-28,9.1174,9.1174,8.6196,8.6598,4264943,0
1995-12-29,8.6983,8.7848,8.6196,8.6391,6258208,0
1996-01-02,8.872,8.9516,8.6196,8.7848,4360262,0
1996-01-03,8.5398,8.5398,7.9565,8.1616,10187722,0
1996-01-04,8.1224,8.2875,7.4991,7.9565,7770349,0
1996-01-05,7.6249,8.4538,7.585,8.1224,5349049,0
1996-01-08,8.2083,8.6196,8.2083,8.5398,1942890,0
1996-01-09,8.3281,8.3281,7.2933,7.3725,5136692,0
1996-01-10,7.2136,7.9565,7.0417,7.2136,3901162,0
1996-01-11,7.7041,8.7848,7.6249,8.7848,4533105,0
1996-01-12,9.0302,9.535,8.5398,8.6983,5800611,0
1996-01-15,8.872,8.9906,7.8766,7.8766,2865613,0
1996-01-16,8.0357,9.3607,8.0357,9.203,6569804,0
1996-01-17,8.7848,9.4493,8.6983,9.0302,3137093,0
1996-01-18,9.283,9.866,9.203,9.866,2290083,0
1996-01-19,9.693,9.78,9.0302,9.203,2388416,0
1996-01-22,9.283,9.693,9.1174,9.535,3537079,0
1996-01-23,9.613,9.78,9.4493,9.574,1891304,0
1996-01-24,9.78,9.945,9.613,9.866,1372480,0
1996-01-25,9.987,10.357,9.3607,9.4493,5117690,0
1996-01-26,9.203,9.945,9.1174,9.78,1477454,0
1996-01-29,9.866,9.945,9.203,9.324,1713637,0
1996-01-30,9.3607,9.693,9.283,9.574,1893417,0
1996-01-31,9.613,9.866,9.203,9.78,1526922,0
1996-02-01,9.613,10.198,9.4493,9.945,1608965,0
1996-02-02,10.024,11.269,9.866,11.018,5420541,0
1996-02-05,11.106,11.683,10.689,11.683,5737265,0
1996-02-06,11.603,11.683,11.106,11.351,3277360,0
1996-02-07,11.437,11.437,9.693,9.987,7661455,0
1996-02-08,10.024,10.862,9.866,10.61,7222261,0
1996-02-09,10.442,10.94,10.278,10.357,2612538,0
1996-02-12,10.442,10.689,10.357,10.528,909152,0
1996-02-13,9.82,10.024,9.535,9.655,5251320,0
1996-02-14,9.945,10.112,9.1174,9.203,6128200,0
1996-02-15,9.3607,9.693,9.203,9.4493,3205570,0
1996-02-16,9.4493,9.613,8.9516,9.4096,2205924,0
1996-02-20,9.3607,9.613,9.0302,9.4493,1992660,0
1996-02-21,9.4493,9.866,9.4493,9.78,2555828,0
1996-02-22,10.024,10.024,9.535,9.78,4480315,0
1996-02-23,9.78,9.945,9.203,9.535,3459553,0
1996-02-26,9.613,9.74,9.203,9.4493,1637926,0
1996-02-27,9.4493,9.535,8.7848,8.872,2370623,0
1996-02-28,8.872,8.9516,8.4538,8.5398,4735812,0
1996-02-29,8.4538,8.4538,7.7906,7.9565,7935041,0
1996-03-01,7.9955,8.2083,7.5456,7.8766,5705596,0
1996-03-04,8.1224,8.1224,7.7906,7.8305,2358550,0
1996-03-05,7.9565,8.0357,7.7906,7.9565,1910312,0
1996-03-06,7.8305,7.9565,7.459,7.5456,4414259,0
1996-03-07,7.6249,7.7906,7.2136,7.3325,4825697,0
1996-03-08,7.2136,7.3725,7.0417,7.2541,7353775,0
1996-03-11,7.6249,7.7906,7.3725,7.459,3215825,0
1996-03-12,7.5456,7.5456,7.2136,7.2933,2813741,0
1996-03-13,7.585,7.6249,7.2933,7.3725,3330749,0
1996-03-14,7.3725,7.4991,7.3325,7.459,4482732,0
1996-03-15,7.4192,7.9565,7.2933,7.7906,4660395,0
1996-03-18,7.9955,8.6983,7.9955,8.6196,4780153,0
1996-03-19,8.579,8.872,8.3674,8.4932,3749129,0
1996-03-20,8.2491,8.3674,7.9565,8.0816,4417577,0
1996-03-21,8.2875,8.2875,7.9172,7.9565,3760295,0
1996-03-22,8.0357,8.2083,7.7041,8.0816,2078929,0
1996-03-25,8.1224,8.2083,7.6249,7.7906,2434570,0
1996-03-26,7.7041,7.7906,7.2933,7.3998,6077521,0
1996-03-27,7.459,7.7906,7.4192,7.585,2101855,0
1996-03-28,7.5456,7.6249,7.3725,7.4192,2372731,0
1996-03-29,7.5456,7.6249,7.4192,7.4991,1959478,0
1996-04-01,7.5456,7.6249,7.3725,7.4192,4881502,0
1996-04-02,7.3725,7.459,7.2541,7.2933,2825500,0
1996-04-03,7.3325,7.6649,7.2933,7.479,2530790,0
1996-04-04,7.6249,7.7906,7.459,7.4991,3264389,0
1996-04-08,7.2136,8.3674,7.1674,8.2491,4501735,0
1996-04-09,8.3674,8.579,8.0357,8.4134,3686692,0
1996-04-10,8.2875,8.7457,8.2083,8.5398,3924086,0
1996-04-11,8.4932,8.4932,8.0357,8.2491,2964860,0
1996-04-12,8.3674,8.3674,7.9565,8.1224,2178474,0
1996-04-15,8.4538,8.5398,8.2083,8.4538,3423354,0
1996-04-16,8.7457,8.9516,8.6196,8.872,7889498,0
1996-04-17,8.9516,9.0302,8.3674,8.4932,4605803,0
1996-04-18,8.5398,8.9906,8.4538,8.9516,2439090,0
1996-04-19,8.9906,9.1174,8.9516,8.9516,1984515,0
1996-04-22,9.1174,9.203,8.872,9.1564,1495249,0
1996-04-23,8.9906,9.945,8.9516,9.866,3805237,0
1996-04-24,10.198,10.689,10.024,10.357,6412347,0
1996-04-25,10.278,10.442,10.024,10.112,3021868,0
1996-04-26,10.153,10.442,9.866,9.945,3662258,0
1996-04-29,9.866,9.987,9.3607,9.693,1991450,0
1996-04-30,9.574,9.82,9.4096,9.574,2840275,0
1996-05-01,9.574,10.198,9.574,10.112,3926199,0
1996-05-02,10.357,10.528,9.866,9.987,4372632,0
1996-05-03,10.112,10.357,9.945,10.024,1373684,0
1996-05-06,9.945,10.198,9.866,10.112,2363678,0
1996-05-07,10.153,10.357,10.024,10.198,4427529,0
1996-05-08,10.112,10.198,9.78,10.024,2047256,0
1996-05-09,10.024,10.112,9.945,9.945,1348353,0
1996-05-10,10.112,10.112,9.945,10.024,1705795,0
1996-05-13,10.024,10.442,9.945,10.278,1270823,0
1996-05-14,10.357,10.404,10.198,10.259,1142021,0
1996-05-15,10.198,10.278,9.78,9.78,1656328,0
1996-05-16,9.693,10.024,9.535,9.905,1964003,0
1996-05-17,9.866,9.945,9.78,9.78,705849,0
1996-05-20,9.905,10.024,9.78,9.82,2310896,0
1996-05-21,9.82,9.866,8.7848,8.872,3287014,0
1996-05-22,8.872,9.0302,8.6983,8.7848,2454780,0
1996-05-23,8.7848,9.3607,8.6196,9.1564,2594743,0
1996-05-24,9.1174,9.3607,9.0302,9.0302,2147101,0
1996-05-28,9.1564,9.1564,8.6983,8.7848,1709116,0
1996-05-29,8.7848,8.8244,8.3674,8.4932,2118145,0
1996-05-30,8.579,8.6983,8.2083,8.6196,2302150,0
1996-05-31,8.7457,9.0302,8.6598,8.9516,3838121,0
1996-06-03,8.8244,8.872,8.4538,8.579,1772460,0
1996-06-04,8.7848,8.8244,8.6196,8.7848,2961844,0
1996-06-05,8.4538,8.7848,8.4134,8.7457,3303906,0
1996-06-06,8.6983,8.6983,8.2083,8.2875,3222761,0
1996-06-07,8.2491,8.2875,7.9565,8.2875,6168616,0
1996-06-10,8.2083,8.3281,7.9565,8.0816,2900610,0
1996-06-11,8.0816,8.3674,7.8305,8.2083,2925949,0
1996-06-12,8.4538,8.7848,8.3674,8.6196,3134078,0
1996-06-13,8.6983,8.7848,8.4538,8.6598,1179732,0
1996-06-14,8.5398,8.6598,8.3674,8.3674,1896437,0
1996-06-17,8.3674,8.4134,7.8305,7.9172,4220001,0
1996-06-18,7.7906,7.9565,7.7041,7.7906,3723792,0
1996-06-19,7.8766,8.0357,7.2136,7.3725,4933988,0
1996-06-20,7.2933,7.8766,7.2933,7.7906,3975065,0
1996-06-21,7.7906,7.7906,7.2933,7.3725,6161375,0
1996-06-24,7.3725,7.459,7.2933,7.3132,7262681,0
1996-06-25,7.3725,7.3725,7.0417,7.0417,2225229,0
1996-06-26,7.1674,7.1674,6.796,7.1276,2185105,0
1996-06-27,6.9611,7.2933,6.9611,7.2933,1829169,0
1996-06-28,7.459,7.8766,7.3325,7.7041,2865317,0
1996-07-01,7.7041,7.7041,7.5456,7.6249,3281886,0
1996-07-02,7.5456,7.6249,7.2933,7.3325,6149313,0
1996-07-03,7.3325,7.3725,7.0011,7.0011,2070182,0
1996-07-05,7.0011,7.0417,6.6701,6.8822,3465586,0
1996-07-08,7.0417,7.3325,6.8822,7.1674,1994470,0
1996-07-09,7.2136,7.2933,7.0011,7.1276,1701876,0
1996-07-10,7.1276,7.1276,6.9224,6.9611,1648186,0
1996-07-11,6.9611,6.9611,6.5508,6.6701,2523250,0
1996-07-12,6.796,6.8822,6.5508,6.7099,1658437,0
1996-07-15,6.5508,6.5508,5.9671,6.2194,1652103,0
1996-07-16,6.2194,6.796,6.2194,6.7099,3490018,0
1996-07-17,6.9224,7.0417,6.4646,6.6305,4391334,0
1996-07-18,6.6701,6.7099,6.5045,6.6305,2222514,0
1996-07-19,6.5508,6.6305,6.5045,6.5045,1528732,0
1996-07-22,6.5508,6.5508,6.4646,6.5045,978533,0
1996-07-23,6.5508,6.6701,6.1727,6.2194,1570960,0
1996-07-24,6.0469,6.299,5.9671,6.299,1973358,0
1996-07-25,6.3783,6.5045,6.2194,6.299,1129958,0
1996-07-26,6.299,6.4646,6.2194,6.299,3581118,0
1996-07-29,6.299,6.3388,6.007,6.007,1617417,0
1996-07-30,6.1727,6.259,6.0469,6.259,785787,0
1996-07-31,6.3388,6.5045,6.259,6.259,1412899,0
1996-08-01,6.3388,6.3783,6.0469,6.299,1270823,0
1996-08-02,6.4646,6.5508,6.3388,6.5045,1893417,0
1996-08-05,6.6305,6.796,6.4445,6.4646,1957669,0
1996-08-06,6.5045,6.6701,6.4445,6.6701,2477098,0
1996-08-07,6.796,7.7041,6.7099,7.585,4409432,0
1996-08-08,7.0417,7.3725,6.7563,6.796,5527322,0
1996-08-09,6.6305,6.9224,6.5508,6.6305,2201401,0
1996-08-12,6.7099,6.7099,6.5508,6.5905,968581,0
1996-08-13,6.3783,6.5905,6.0469,6.0469,1959176,0
1996-08-14,6.0934,6.3783,5.9671,6.3388,1636118,0
1996-08-15,6.299,6.4646,6.1332,6.1727,1139007,0
1996-08-16,6.2194,6.4646,6.1727,6.3388,640089,0
1996-08-19,6.4646,6.5045,6.299,6.5045,667842,0
1996-08-20,6.5045,6.5508,6.3783,6.5508,1262985,0
1996-08-21,6.4646,6.6701,6.4646,6.6701,991806,0
1996-08-22,6.7099,6.9611,6.6305,6.9611,5270324,0
1996-08-23,6.9611,6.9611,6.796,6.9224,2837563,0
1996-08-26,6.8822,6.9611,6.796,6.796,2682819,0
1996-08-27,6.796,6.9224,6.796,6.9224,1534466,0
1996-08-28,6.9224,6.9224,6.5905,6.7099,1506413,0
1996-08-29,6.7099,6.796,6.5905,6.6305,1180029,0
1996-08-30,6.6701,6.7099,6.5508,6.5508,775527,0
1996-09-03,6.299,6.5045,6.259,6.3783,1675025,0
1996-09-04,6.3783,6.5045,6.299,6.4247,692272,0
1996-09-05,6.3783,6.3783,6.0934,6.0934,2206824,0
1996-09-06,6.1332,6.1332,5.8876,5.9671,3309034,0
1996-09-09,5.8876,6.007,5.8413,5.8876,2778142,0
1996-09-10,5.9275,6.007,5.8014,6.007,1341712,0
1996-09-11,5.9671,6.259,5.9275,6.259,1557387,0
1996-09-12,6.299,6.3783,6.1332,6.2194,1161630,0
1996-09-13,6.259,6.3783,6.1332,6.2194,1159520,0
1996-09-16,6.3388,6.8822,6.299,6.8559,4402188,0
1996-09-17,7.2136,7.2541,6.9611,7.2541,4043837,0
1996-09-18,7.1276,7.1276,6.796,6.8357,3076469,0
1996-09-19,6.796,7.0011,6.7099,6.9611,1684380,0
1996-09-20,7.0417,7.2541,6.9611,7.0417,2665325,0
1996-09-23,7.0417,7.0875,6.8357,6.9611,615352,0
1996-09-24,7.0417,7.6249,6.9611,7.459,3448695,0
1996-09-25,7.585,7.7041,7.2933,7.5456,2660498,0
1996-09-26,7.5456,8.2083,7.4192,7.585,3122015,0
1996-09-27,7.6249,7.6249,7.2933,7.2933,1751648,0
1996-09-30,7.3725,7.585,7.2541,7.459,1542307,0
1996-10-01,7.459,7.459,7.0417,7.1674,1679250,0
1996-10-02,7.2933,7.4192,6.796,6.8822,2012567,0
1996-10-03,6.9611,7.0011,6.7563,6.8822,2422503,0
1996-10-04,6.9611,7.1276,6.9224,6.9611,2460209,0
1996-10-07,7.0943,7.1674,6.9224,7.0217,2572722,0
1996-10-08,7.0875,7.3325,7.0875,7.1674,3255340,0
1996-10-09,7.5456,7.8305,7.2933,7.7509,4391334,0
1996-10-10,7.7906,7.8305,7.459,7.585,2546179,0
1996-10-11,7.7041,8.1616,7.6249,8.1616,3314763,0
1996-10-14,8.2083,8.4134,8.1224,8.2491,2609523,0
1996-10-15,8.3281,8.4134,7.9172,8.0357,2917802,0
1996-10-16,8.0816,8.1224,7.7906,7.8305,1916946,0
1996-10-17,7.7041,7.8305,7.5456,7.7041,3424264,0
1996-10-18,7.8305,8.1224,7.7906,8.1224,2641796,0
1996-10-21,8.1616,8.4932,7.8766,7.8968,3940075,0
1996-10-22,7.8305,7.9172,7.7041,7.7509,3005883,0
1996-10-23,7.7509,8.0357,7.7041,7.8766,3306320,0
1996-10-24,7.9565,8.2083,7.8305,7.9172,1136892,0
1996-10-25,8.2875,8.3674,8.1224,8.1616,2550700,0
1996-10-28,8.2491,8.2875,8.0357,8.0357,1688001,0
1996-10-29,8.0816,8.1616,7.9172,7.9172,2738925,0
1996-10-30,7.9172,7.9565,7.8305,7.8766,2277109,0
1996-10-31,7.9172,8.0816,7.8766,8.0357,1445482,0
1996-11-01,8.1224,8.2491,8.0357,8.1616,1351666,0
1996-11-04,8.2083,8.4538,8.0816,8.4134,2494594,0
1996-11-05,8.4932,8.9096,8.4134,8.6598,4861295,0
1996-11-06,8.6598,9.0774,8.6196,8.9516,2364888,0
1996-11-07,8.9096,9.203,8.872,9.1174,2630335,0
1996-11-08,9.0302,9.1564,8.872,8.9516,1437034,0
1996-11-11,9.0302,9.0774,8.872,9.0774,1104318,0
1996-11-12,9.203,9.693,9.1564,9.535,4569601,0
1996-11-13,9.535,10.024,9.535,9.78,3577498,0
1996-11-14,9.78,10.236,9.655,10.198,3149464,0
1996-11-15,10.442,10.775,10.07,10.357,6840077,0
1996-11-18,10.198,10.278,9.535,9.866,3207984,0
1996-11-19,9.613,9.945,9.535,9.905,2487356,0
1996-11-20,9.866,10.198,9.82,10.153,2218594,0
1996-11-21,10.07,11.269,9.987,11.018,5687197,0
1996-11-22,12.266,13.262,12.188,12.762,24330299,0
1996-11-25,12.431,12.762,11.729,11.935,7213212,0
1996-11-26,11.895,11.895,11.193,11.563,5622039,0
1996-11-27,11.683,12.188,11.603,12.016,3032124,0
1996-11-29,12.016,12.016,11.769,11.769,449453,0
1996-12-02,11.808,12.14,11.523,12.098,2888544,0
1996-12-03,12.431,12.431,12.016,12.098,3895125,0
1996-12-04,12.098,12.098,11.769,11.973,2731688,0
1996-12-05,12.06,12.188,11.808,11.855,1277162,0
1996-12-06,11.603,11.808,11.351,11.563,2158863,0
1996-12-09,11.644,12.6,11.644,12.557,2549193,0
1996-12-10,12.678,12.725,12.188,12.266,4707754,0
1996-12-11,11.973,12.098,11.523,11.769,3976573,0
1996-12-12,11.973,12.225,11.769,11.973,6080539,0
1996-12-13,11.895,12.14,11.769,11.935,2315420,0
1996-12-16,11.973,12.06,11.437,11.437,1572470,0
1996-12-17,11.193,11.397,11.106,11.312,1900356,0
1996-12-18,11.351,12.266,11.351,12.225,4422705,0
1996-12-19,12.392,12.518,11.935,12.188,1594186,0
1996-12-20,12.431,12.471,11.788,11.855,2928356,0
1996-12-23,11.895,11.895,11.563,11.683,1406864,0
1996-12-24,11.683,11.935,11.683,11.935,256097,0
1996-12-26,11.855,12.098,11.855,11.935,1114574,0
1996-12-27,11.935,12.06,11.808,11.935,1415914,0
1996-12-30,11.935,11.973,11.855,11.895,686545,0
1996-12-31,11.895,11.973,11.729,11.769,1240966,0
1997-01-02,11.729,11.769,11.145,11.333,2412246,0
1997-01-03,11.523,11.973,11.478,11.973,1947111,0
1997-01-06,12.266,13.095,12.266,12.889,7342917,0
1997-01-07,12.97,12.97,12.678,12.97,3609772,0
1997-01-08,12.97,12.97,12.678,12.725,2783268,0
1997-01-09,12.762,12.931,12.762,12.805,3731034,0
1997-01-10,12.636,12.97,12.6,12.889,4173246,0
1997-01-13,12.931,13.385,12.848,13.262,4785278,0
1997-01-14,13.34,13.798,13.181,13.554,3169373,0
1997-01-15,13.34,13.632,13.22,13.428,19304912,0
1997-01-16,13.095,13.34,12.725,13.22,12882612,0
1997-01-17,13.385,14.13,13.385,14.049,10914989,0
1997-01-20,14.091,14.462,13.758,14.256,5079383,0
1997-01-21,14.256,14.753,14.173,14.294,3643861,0
1997-01-22,14.256,14.294,13.923,14.173,3021868,0
1997-01-23,14.049,14.665,14.005,14.381,6954095,0
1997-01-24,14.335,14.42,13.428,13.673,4196473,0
1997-01-27,13.632,13.718,13.028,13.199,3388363,0
1997-01-28,13.385,13.591,12.931,13.008,3370267,0
1997-01-29,13.055,13.428,13.008,13.055,2770301,0
1997-01-30,13.181,14.049,13.181,14.005,4126789,0
1997-01-31,14.091,14.381,14.049,14.13,5523101,0
1997-02-03,14.13,14.217,13.843,13.923,2252974,0
1997-02-04,13.923,14.049,13.262,13.466,4081242,0
1997-02-05,13.34,13.466,12.725,12.805,3776581,0
1997-02-06,12.931,13.008,12.6,12.931,5547232,0
1997-02-07,13.135,13.554,13.095,13.466,3323816,0
1997-02-10,13.466,13.512,13.008,13.055,2560054,0
1997-02-11,13.095,13.301,12.14,12.306,6999646,0
1997-02-12,12.805,14.587,12.725,14.507,16843496,0
1997-02-13,14.587,16.245,14.282,16.119,19928410,0
1997-02-14,15.833,16.45,15.503,15.953,9489114,0
1997-02-18,15.953,15.991,15.209,15.747,4690261,0
1997-02-19,15.747,16.497,15.376,15.503,6757730,0
1997-02-20,15.331,15.415,14.587,14.626,5930626,0
1997-02-21,14.545,14.587,13.962,14.173,5597606,0
1997-02-24,13.962,14.958,13.843,14.917,4362673,0
1997-02-25,15.209,15.209,14.42,14.626,3659248,0
1997-02-26,14.626,14.791,14.256,14.626,2791111,0
1997-02-27,14.545,14.665,13.512,13.512,3806747,0
1997-02-28,13.512,13.884,12.805,13.818,8731685,0
1997-03-03,13.591,14.049,13.301,13.512,4392541,0
1997-03-04,13.512,13.843,13.428,13.591,3203457,0
1997-03-05,13.632,13.798,13.385,13.554,1771252,0
1997-03-06,13.466,13.591,13.008,13.095,1851493,0
1997-03-07,13.135,13.673,12.762,13.367,5410886,0
1997-03-10,13.34,13.798,13.181,13.718,3251118,0
1997-03-11,13.884,13.884,13.22,13.22,2531397,0
1997-03-12,13.22,13.466,13.135,13.301,3142225,0
1997-03-13,13.22,13.632,13.181,13.301,2636667,0
1997-03-14,13.34,13.428,13.055,13.181,2914484,0
1997-03-17,13.008,13.008,12.098,12.306,5590063,0
1997-03-18,12.392,12.931,12.188,12.762,4314714,0
1997-03-19,12.725,12.762,11.895,11.895,8444824,0
1997-03-20,12.098,12.97,11.563,12.848,4918909,0
1997-03-21,12.188,12.848,12.14,12.188,5550853,0
1997-03-24,12.098,12.188,11.193,12.098,5371374,0
1997-03-25,12.188,12.6,11.855,12.471,2932880,0
1997-03-26,12.471,13.22,12.344,13.008,4660703,0
1997-03-27,13.055,13.095,12.6,12.678,2477098,0
1997-03-31,12.725,12.762,12.016,12.098,4295407,0
1997-04-01,11.973,12.344,11.769,11.973,2640287,0
1997-04-02,12.06,12.06,11.729,11.935,2925038,0
1997-04-03,11.973,12.266,11.855,12.14,6312502,0
1997-04-04,12.06,13.843,12.016,13.758,7611380,0
1997-04-07,13.923,14.791,13.798,14.626,7275654,0
1997-04-08,14.587,14.791,14.217,14.665,5841033,0
1997-04-09,14.753,15.331,14.714,15.083,8275600,0
1997-04-10,14.917,15.044,14.587,14.587,8273190,0
1997-04-11,14.256,14.42,13.262,13.718,5765016,0
1997-04-14,13.428,13.591,13.008,13.591,3626060,0
1997-04-15,13.843,14.005,13.181,13.22,3708107,0
1997-04-16,12.805,13.34,12.762,13.154,6013874,0
1997-04-17,13.262,14.237,13.181,14.091,4273390,0
1997-04-18,14.545,14.714,13.591,13.843,3515357,0
1997-04-21,13.718,13.758,13.055,13.135,4605803,0
1997-04-22,13.181,13.673,12.725,13.591,3637219,0
1997-04-23,13.673,14.791,13.512,14.626,5467900,0
1997-04-24,14.714,14.958,14.335,14.402,4316524,0
1997-04-25,14.381,14.462,13.673,13.758,2192650,0
1997-04-28,13.673,14.587,13.262,14.091,3718065,0
1997-04-29,14.507,15.25,14.335,15.044,4948167,0
1997-04-30,14.587,15.25,14.545,14.753,4597653,0
1997-05-01,14.839,15.621,14.791,15.581,4828414,0
1997-05-02,15.747,16.782,15.707,16.7,8526269,0
1997-05-05,16.575,16.74,15.991,16.369,6252775,0
1997-05-06,16.323,17.033,16.163,16.575,6736618,0
1997-05-07,16.575,16.868,16.163,16.245,3779297,0
1997-05-08,16.037,16.7,15.912,16.391,3381123,0
1997-05-09,16.411,16.575,15.991,16.245,2154943,0
1997-05-12,16.369,16.7,15.991,16.018,2358254,0
1997-05-13,15.991,16.245,15.542,15.853,3105423,0
1997-05-14,15.991,16.323,15.581,16.184,4956308,0
1997-05-15,16.119,16.7,16.119,16.615,4302344,0
1997-05-16,16.369,16.538,15.991,16.163,3570559,0
1997-05-19,16.163,16.245,15.581,15.581,2613444,0
1997-05-20,15.581,16.782,15.331,16.782,3908704,0
1997-05-21,16.907,16.988,16.163,16.245,4758433,0
1997-05-22,16.163,16.245,15.586,16.163,2440903,0
1997-05-23,16.323,16.615,16.119,16.45,2747072,0
1997-05-27,16.284,17.406,16.163,17.112,5009400,0
1997-05-28,17.112,17.61,16.411,16.497,4724350,0
1997-05-29,16.538,16.615,15.788,15.912,3126541,0
1997-05-30,14.545,16.079,14.294,15.767,10486955,0
1997-06-02,16.037,16.079,15.331,15.953,4006137,0
1997-06-03,15.747,15.953,15.331,15.331,5213612,0
1997-06-04,15.436,15.953,15.415,15.542,3041177,0
1997-06-05,15.503,15.747,15.209,15.376,2262631,0
1997-06-06,15.331,15.953,15.173,15.767,2659292,0
1997-06-09,15.747,16.391,15.747,15.933,1984819,0
1997-06-10,15.331,15.503,14.069,14.335,9785331,0
1997-06-11,13.923,14.753,13.385,14.753,11032626,0
1997-06-12,14.545,14.839,14.005,14.462,8093704,0
1997-06-13,14.462,15.376,14.462,15.331,7954350,0
1997-06-16,15.29,15.788,15.044,15.503,5035643,0
1997-06-17,15.331,16.43,15.25,16.163,5848272,0
1997-06-18,15.912,16.323,15.788,15.991,5748126,0
1997-06-19,15.991,16.657,15.661,16.575,4185008,0
1997-06-20,16.575,16.83,16.284,16.538,6504949,0
1997-06-23,16.615,17.159,16.497,16.762,3464679,0
1997-06-24,17.074,17.074,16.411,16.782,3606753,0
1997-06-25,16.7,17.033,16.47,16.683,2768189,0
1997-06-26,16.615,16.988,16.411,16.615,4194661,0
1997-06-27,16.74,17.239,16.119,16.205,4613341,0
1997-06-30,16.245,17.181,16.163,16.163,7422550,0
1997-07-01,16.037,17.366,15.991,17.279,7812877,0
1997-07-02,17.239,17.942,17.112,17.696,4692374,0
1997-07-03,17.822,18.193,17.648,17.98,2915084,0
1997-07-07,18.067,18.067,17.551,17.961,3942790,0
1997-07-08,17.902,18.233,17.696,18.233,3442057,0
1997-07-09,18.233,18.379,17.822,17.98,4941533,0
1997-07-10,17.902,18.399,17.366,18.254,4637474,0
1997-07-11,18.358,18.817,18.274,18.67,6277513,0
1997-07-14,18.605,19.685,18.605,19.558,6356541,0
1997-07-15,19.746,19.849,19.188,19.188,5309538,0
1997-07-16,19.394,19.849,18.976,19.685,8291890,0
1997-07-17,19.558,19.601,18.897,18.897,3501483,0
1997-07-18,18.817,18.897,17.863,18.233,4677896,0
1997-07-21,18.193,18.314,17.677,18.156,3059876,0
1997-07-22,18.193,19.373,18.156,19.228,6679002,0
1997-07-23,19.188,20.475,18.732,20.37,9811874,0
1997-07-24,20.301,21.342,19.558,21.111,11333363,0
1997-07-25,21.012,21.14,20.301,20.573,4200089,0
1997-07-28,20.554,21.051,20.097,21.012,5659746,0
1997-07-29,20.848,21.012,19.911,19.951,6785178,0
1997-07-30,19.726,19.785,19.307,19.664,5243170,0
1997-07-31,19.638,20.079,19.287,20.079,4410941,0
1997-08-01,20.097,20.594,19.726,20.448,5885069,0
1997-08-04,20.387,21.196,20.097,21.111,5977076,0
1997-08-05,21.217,22.007,21.196,21.801,7244583,0
1997-08-06,21.754,22.067,21.424,21.919,3583831,0
1997-08-07,22.007,22.133,21.363,21.608,3362126,0
1997-08-08,21.424,21.549,20.514,20.633,4505051,0
1997-08-11,20.633,20.72,19.726,20.33,4856768,0
1997-08-12,20.37,21.176,20.33,20.554,3688802,0
1997-08-13,21.424,22.173,20.848,21.841,10697500,0
1997-08-14,21.801,21.987,21.382,21.424,3593482,0
1997-08-15,21.508,22.291,20.925,22.026,5214217,0
1997-08-18,22.378,22.462,21.588,22.336,5204261,0
1997-08-19,22.291,23.042,22.085,22.979,6649137,0
1997-08-20,22.916,25.488,22.671,25.071,16461009,0
1997-08-21,24.864,24.944,24.12,24.16,8164296,0
1997-08-22,23.285,24.738,23.126,24.738,6796337,0
1997-08-25,24.612,25.361,24.28,24.493,6764970,0
1997-08-26,24.367,24.367,23.285,23.578,6049470,0
1997-08-27,23.578,23.788,22.75,23.537,5197928,0
1997-08-28,23.206,24.16,22.708,23.927,7310943,0
1997-08-29,23.909,23.909,23.313,23.499,3409785,0
1997-09-02,23.618,24.033,23.499,23.664,4809713,0
1997-09-03,23.578,24.326,23.41,23.764,6075411,0
1997-09-04,23.705,24.096,23.41,23.788,3236035,0
1997-09-05,23.976,24.075,23.332,23.888,4632643,0
1997-09-08,23.788,23.909,22.418,22.524,3659545,0
1997-09-09,22.583,23.332,22.583,23.166,6841888,0
1997-09-10,24.864,24.864,24.033,24.096,13315772,0
1997-09-11,24.096,24.241,22.211,23.723,25722084,0
1997-09-12,23.829,25.028,23.41,24.903,34443516,0
1997-09-15,24.738,24.944,23.644,23.829,8708156,0
1997-09-16,24.033,24.407,23.245,24.054,8440302,0
1997-09-17,24.241,24.367,23.537,23.743,4728269,0
1997-09-18,23.764,24.033,23.332,23.537,3436931,0
1997-09-19,23.537,23.743,23.126,23.166,4181387,0
1997-09-22,23.285,23.909,23.206,23.245,4685136,0
1997-09-23,23.285,24.28,23.245,24.075,4751195,0
1997-09-24,24.203,24.493,23.788,24.241,6485044,0
1997-09-25,23.996,24.182,23.664,24.033,2950984,0
1997-09-26,24.033,24.054,22.954,23.021,7699462,0
1997-09-29,23.245,23.996,22.834,23.499,4896587,0
1997-09-30,23.371,23.618,22.378,22.398,6099241,0
1997-10-01,22.622,22.622,20.885,21.588,12083857,0
1997-10-02,21.88,22.211,21.801,22.106,5013320,0
1997-10-03,22.462,22.954,22.085,22.462,7440953,0
1997-10-06,22.336,22.336,21.588,22.085,6336635,0
1997-10-07,22.211,22.462,21.96,22.398,4217584,0
1997-10-08,22.437,23.245,22.378,23.245,6728773,0
1997-10-09,23.206,23.788,22.834,23.371,6971596,0
1997-10-10,23.206,24.12,23.126,23.829,4353023,0
1997-10-13,24.075,24.531,23.618,23.743,6104671,0
1997-10-14,23.618,23.618,21.801,22.546,11289328,0
1997-10-15,22.378,22.916,21.96,22.026,7678952,0
1997-10-16,22.173,22.378,19.89,20.633,16699007,0
1997-10-17,20.184,20.301,18.314,19.228,26001104,0
1997-10-20,19.354,19.354,18.156,19.268,15195615,0
1997-10-21,20.016,20.594,19.394,20.514,22737013,0
1997-10-22,20.759,20.848,20.057,20.614,9424863,0
1997-10-23,19.354,19.811,19.023,19.307,17070328,0
1997-10-24,18.564,18.897,16.74,17.366,48929659,0
1997-10-27,17.074,17.239,15.25,15.415,15624248,0
1997-10-28,14.753,16.74,14.091,15.805,33598004,0
1997-10-29,16.079,16.7,15.09,15.331,17316774,0
1997-10-30,14.839,14.917,13.554,13.571,20043637,0
1997-10-31,14.462,14.665,13.301,14.568,17025988,0
1997-11-03,15.173,15.874,14.999,15.602,10539743,0
1997-11-04,15.641,17.218,15.083,17.132,12836760,0
1997-11-05,17.239,18.399,16.83,17.344,13097077,0
1997-11-06,17.279,17.61,15.953,16.284,8905737,0
1997-11-07,15.331,15.953,14.626,15.124,16992509,0
1997-11-10,15.503,15.542,14.507,14.714,7037953,0
1997-11-11,14.878,14.999,13.943,14.256,6373736,0
1997-11-12,14.005,14.15,11.973,12.14,25440649,0
1997-11-13,12.678,13.798,12.392,13.778,24988787,0
1997-11-14,14.173,14.714,13.632,13.923,16873059,0
1997-11-17,14.545,15.661,14.256,15.192,12851839,0
1997-11-18,15.083,15.25,14.462,14.462,6730580,0
1997-11-19,14.13,15.192,14.13,15.124,8061131,0
1997-11-20,15.376,15.991,14.999,15.747,9195615,0
1997-11-21,15.953,16.079,14.626,14.812,15104820,0
1997-11-24,14.568,14.753,13.34,13.534,8115431,0
1997-11-25,13.884,13.962,12.805,13.385,13998993,0
1997-11-26,13.512,13.737,12.6,12.848,9617917,0
1997-11-28,12.889,13.199,12.725,12.848,2403198,0
1997-12-01,13.181,13.611,12.848,13.135,12541753,0
1997-12-02,13.095,13.718,13.008,13.611,16745765,0
1997-12-03,13.632,13.632,12.889,13.095,12391533,0
1997-12-04,13.22,13.301,12.344,12.471,13962190,0
1997-12-05,12.392,13.554,12.392,13.407,13022877,0
1997-12-08,13.34,14.665,13.008,13.798,17100195,0
1997-12-09,13.611,14.13,12.99,13.135,9130154,0
1997-12-10,13.035,13.135,12.6,13.035,11475739,0
1997-12-11,12.6,12.848,11.769,12.016,15502087,0
1997-12-12,12.266,12.431,11.269,11.377,11738473,0
1997-12-15,11.478,11.973,11.125,11.397,16383486,0
1997-12-16,11.456,12.431,11.397,12.287,8561559,0
1997-12-17,12.518,12.678,11.437,11.523,10775326,0
1997-12-18,11.351,11.644,11.106,11.351,10741240,0
1997-12-19,11.437,12.762,11.351,12.538,12521238,0
1997-12-22,12.889,13.466,12.805,13.22,14624906,0
1997-12-23,13.242,13.242,12.225,12.287,6110702,0
1997-12-24,12.431,12.636,12.14,12.344,2003819,0
1997-12-26,12.518,12.762,12.431,12.725,1105827,0
1997-12-29,13.095,13.22,12.557,12.805,2730785,0
1997-12-30,12.762,13.008,12.471,12.678,6049772,0
1997-12-31,12.678,12.931,12.518,12.805,3163942,0
1998-01-02,12.762,13.428,12.557,13.428,3872807,0
1998-01-05,13.554,14.507,13.135,14.173,10043536,0
1998-01-06,13.884,14.091,12.931,12.95,7166757,0
1998-01-07,12.6,12.931,12.14,12.266,8393848,0
1998-01-08,12.016,12.762,12.016,12.12,7524506,0
1998-01-09,12.431,12.471,11.067,11.523,12913072,0
1998-01-12,11.193,11.769,11.067,11.351,9303902,0
1998-01-13,11.769,12.848,11.563,12.705,12495905,0
1998-01-14,12.678,12.678,11.808,12.098,10400987,0
1998-01-15,11.935,12.909,11.935,12.742,9664971,0
1998-01-16,12.931,13.055,12.098,12.245,9826958,0
1998-01-20,12.471,13.512,12.431,13.407,12606003,0
1998-01-21,13.055,13.34,12.471,12.492,15420340,0
1998-01-22,12.344,12.762,11.973,11.973,13561311,0
1998-01-23,12.188,12.618,12.06,12.471,11291134,0
1998-01-26,12.557,12.6,11.855,11.935,5216629,0
1998-01-27,12.016,12.266,11.895,12.14,4954503,0
1998-01-28,12.306,12.805,12.225,12.557,6839474,0
1998-01-29,12.471,12.678,12.06,12.06,5897440,0
1998-01-30,12.306,12.636,12.188,12.431,4561461,0
1998-02-02,12.762,13.32,12.6,13.242,8682518,0
1998-02-03,13.262,13.718,13.22,13.281,10267955,0
1998-02-04,13.116,14.568,12.848,14.274,18908851,0
1998-02-05,14.626,14.878,13.512,13.554,18264544,0
1998-02-06,13.428,14.13,13.262,13.864,14682820,0
1998-02-09,14.173,14.217,13.428,13.428,5955657,0
1998-02-10,13.466,13.923,13.466,13.698,5733042,0
1998-02-11,13.843,14.545,13.737,14.507,7776681,0
1998-02-12,14.587,15.025,14.237,14.878,11023276,0
1998-02-13,14.753,14.917,14.44,14.917,5387663,0
1998-02-17,14.999,15.343,14.381,14.48,7825249,0
1998-02-18,14.42,14.839,13.962,14.091,11554773,0
1998-02-19,14.335,14.839,14.13,14.587,11687195,0
1998-02-20,14.772,14.772,13.843,14.005,7453321,0
1998-02-23,14.173,14.791,13.962,14.739,7478052,0
1998-02-24,14.714,14.839,14.069,14.109,6612335,0
1998-02-25,14.335,15.29,14.335,15.229,6243728,0
1998-02-26,15.173,15.912,15.083,15.912,9758484,0
1998-02-27,15.747,15.912,15.25,15.303,8117842,0
1998-03-02,15.456,15.456,14.091,14.256,13922676,0
1998-03-03,14.091,14.217,13.554,13.705,12415667,0
1998-03-04,13.466,14.13,13.428,14.03,8020108,0
1998-03-05,13.301,13.632,12.762,13.008,9182947,0
1998-03-06,13.34,13.385,12.848,13.075,7346237,0
1998-03-09,12.931,13.181,12.636,12.824,6450654,0
1998-03-10,13.181,13.262,12.725,13.008,7222862,0
1998-03-11,13.22,13.242,12.742,12.784,5889896,0
1998-03-12,12.762,12.99,12.636,12.931,4268258,0
1998-03-13,12.99,13.301,12.678,12.678,2601978,0
1998-03-16,12.805,12.99,12.725,12.762,3720777,0
1998-03-17,12.678,12.762,11.935,11.994,7543815,0
1998-03-18,11.994,12.344,11.855,11.915,7890101,0
1998-03-19,12.471,12.618,12.207,12.6,7760693,0
1998-03-20,12.678,12.678,12.188,12.471,6021715,0
1998-03-23,12.471,12.784,12.373,12.413,5434416,0
1998-03-24,12.306,12.344,11.895,12.266,11747823,0
1998-03-25,12.762,13.055,12.518,12.742,8194460,0
1998-03-26,12.678,12.931,12.657,12.805,3404353,0
1998-03-27,12.931,12.97,12.431,12.538,4029057,0
1998-03-30,12.538,12.678,12.518,12.518,2056306,0
1998-03-31,12.538,12.867,12.471,12.678,3761801,0
1998-04-01,12.344,13.653,12.207,13.611,26452060,0
1998-04-02,13.428,14.091,13.428,13.428,11582523,0
1998-04-03,13.466,13.512,12.578,12.742,9970540,0
1998-04-06,12.931,13.008,12.225,12.452,5433511,0
1998-04-07,12.344,12.344,12.098,12.225,3909608,0
1998-04-08,12.344,12.557,12.16,12.287,2833338,0
1998-04-09,12.518,12.518,12.266,12.306,2614047,0
1998-04-13,12.306,13.055,12.188,12.931,5633801,0
1998-04-14,12.931,13.181,12.725,12.725,3852298,0
1998-04-15,13.055,13.34,12.97,13.135,3646574,0
1998-04-16,12.889,13.884,12.725,13.035,7818908,0
1998-04-17,12.97,13.055,12.762,12.909,3581721,0
1998-04-20,12.848,13.534,12.805,13.367,3989239,0
1998-04-21,13.34,14.005,13.34,13.818,7240059,0
1998-04-22,13.798,14.335,13.718,14.294,4988587,0
1998-04-23,14.13,14.256,13.905,13.962,5081796,0
1998-04-24,13.923,14.217,13.843,14.173,3475847,0
1998-04-27,13.843,13.962,13.554,13.737,5485695,0
1998-04-28,13.962,14.005,13.367,13.632,2240004,0
1998-04-29,13.632,13.758,13.367,13.591,1849983,0
1998-04-30,13.718,13.843,13.181,13.367,2578754,0
1998-05-01,13.385,13.447,12.95,13.407,2974814,0
1998-05-04,13.512,13.884,13.281,13.32,2420086,0
1998-05-05,13.407,13.982,13.385,13.758,3077069,0
1998-05-06,13.864,13.864,13.301,13.407,2748278,0
1998-05-07,13.466,13.512,13.181,13.281,1818008,0
1998-05-08,13.32,13.843,13.281,13.798,1628273,0
1998-05-11,13.843,14.03,13.673,13.725,2243023,0
1998-05-12,13.758,13.798,13.262,13.778,2461416,0
1998-05-13,13.632,14.049,13.466,13.632,4047455,0
1998-05-14,13.385,13.718,13.22,13.262,2353427,0
1998-05-15,13.262,13.281,12.518,12.742,4516514,0
1998-05-18,12.725,12.931,12.471,12.805,2506059,0
1998-05-19,12.931,13.22,12.725,12.867,2085871,0
1998-05-20,12.848,13.095,12.392,12.518,2306973,0
1998-05-21,12.6,12.6,11.973,12.06,3952437,0
1998-05-22,12.08,12.098,11.644,11.747,3109949,0
1998-05-26,11.915,12.016,11.419,11.603,3333166,0
1998-05-27,11.351,12.188,11.269,12.16,4551204,0
1998-05-28,11.973,12.492,11.895,12.06,3220955,0
1998-05-29,12.14,12.225,11.193,11.193,5150271,0
1998-06-01,11.145,11.478,9.987,10.357,10885725,0
1998-06-02,10.568,10.647,9.82,10.092,11911918,0
1998-06-03,10.278,10.278,9.4493,9.4881,8546781,0
1998-06-04,9.74,9.82,9.0774,9.324,10524658,0
1998-06-05,9.3878,9.3878,8.9302,9.1564,11107736,0
1998-06-08,9.324,9.4096,9.2224,9.283,9503896,0
1998-06-09,9.324,9.574,9.3024,9.535,4554220,0
1998-06-10,9.324,9.4096,9.1174,9.283,5319491,0
1998-06-11,9.324,9.4294,8.9096,8.9906,8004423,0
1998-06-12,8.7848,8.8244,8.0357,8.2681,15043282,0
1998-06-15,8.143,9.0096,8.143,8.4739,9648983,0
1998-06-16,8.579,9.324,8.579,9.324,8950077,0
1998-06-17,9.3024,9.535,8.872,9.0096,7352272,0
1998-06-18,9.1174,9.4493,8.9096,9.2224,4794327,0
1998-06-19,9.3024,9.324,8.7457,8.8043,5129756,0
1998-06-22,8.9516,9.0774,8.7256,8.9906,5473030,0
1998-06-23,9.0774,9.3607,8.9906,9.1361,4139458,0
1998-06-24,9.203,9.3411,8.8244,9.324,6008749,0
1998-06-25,9.3411,9.655,8.9906,9.1174,4870640,0
1998-06-26,9.1174,9.4881,8.9906,9.283,2043943,0
1998-06-29,9.3607,9.4493,9.0774,9.1174,3022774,0
1998-06-30,9.1174,9.2616,8.9302,9.1775,3171183,0
1998-07-01,9.283,9.3607,9.0302,9.203,2157356,0
1998-07-02,8.7256,8.9516,8.4932,8.6196,6678097,0
1998-07-06,8.6598,8.9516,8.6196,8.9516,3161532,0
1998-07-07,9.0302,9.2616,8.7848,9.203,3492734,0
1998-07-08,9.1564,9.324,8.8459,9.1564,6901010,0
1998-07-09,9.1361,9.1564,8.6797,8.7457,4714090,0
1998-07-10,8.7658,8.9906,8.7256,8.9712,2415263,0
1998-07-13,9.0302,9.0774,8.7457,8.8919,3499070,0
1998-07-14,8.9096,8.9906,8.3674,8.4134,4275805,0
1998-07-15,8.579,9.0302,8.5398,8.9516,8448144,0
1998-07-16,9.0302,9.574,8.9516,9.0964,11073348,0
1998-07-17,9.1564,9.3024,8.8459,9.2224,3089435,0
1998-07-20,9.324,9.3411,9.0774,9.1361,3163644,0
1998-07-21,9.1174,9.594,9.0096,9.3024,7931729,0
1998-07-22,9.1564,9.283,8.7848,8.9096,4180484,0
1998-07-23,8.9302,9.0302,8.5131,8.6598,6030162,0
1998-07-24,8.7848,8.9906,8.579,8.8459,3647478,0
1998-07-27,8.8244,9.203,8.6598,9.0302,4686641,0
1998-07-28,9.4096,10.07,9.2426,9.594,12611433,0
1998-07-29,9.655,9.74,9.203,9.324,4787091,0
1998-07-30,9.4493,10.024,9.3024,9.925,5421143,0
1998-07-31,9.945,10.404,9.78,9.905,6271178,0
1998-08-03,9.78,9.866,9.2426,9.3607,4717714,0
1998-08-04,9.535,9.719,9.1564,9.2224,8346487,0
1998-08-05,9.283,9.507,8.7256,9.203,6626512,0
1998-08-06,9.1775,10.024,9.1174,9.655,7806847,0
1998-08-07,9.905,10.9,9.82,10.714,10460709,0
1998-08-10,10.714,10.736,10.07,10.07,5666079,0
1998-08-11,9.78,10.357,9.574,10.07,5381931,0
1998-08-12,10.278,10.484,9.634,9.78,3993767,0
1998-08-13,9.759,9.987,9.1174,9.1174,6331504,0
1998-08-14,9.4096,9.4493,9.1775,9.324,7013524,0
1998-08-17,9.3024,10.591,9.2426,10.315,10933388,0
1998-08-18,10.315,10.755,10.17,10.462,6846715,0
1998-08-19,10.61,10.647,9.945,10.006,6964658,0
1998-08-20,9.74,9.987,9.634,9.759,3802520,0
1998-08-21,9.655,9.693,9.324,9.4682,4660395,0
1998-08-24,9.674,9.945,9.4682,9.555,4201294,0
1998-08-25,9.74,9.945,9.4881,9.655,2059321,0
1998-08-26,9.4881,9.693,9.2426,9.3411,4296314,0
1998-08-27,9.1174,9.2426,8.3674,8.4134,7305814,0
1998-08-28,8.5992,8.7457,8.0624,8.2083,4326479,0
1998-08-31,8.3933,8.4134,7.0417,7.0417,6708866,0
1998-09-01,7.2541,8.4134,7.0875,8.4134,7700967,0
1998-09-02,8.4538,8.8244,8.2875,8.4134,4732189,0
1998-09-03,8.1616,8.1616,7.5456,7.5651,5146343,0
1998-09-04,7.9172,8.0165,7.1674,7.3725,4324670,0
1998-09-08,7.8499,8.1616,7.7906,8.1024,5594889,0
1998-09-09,8.1224,8.2875,7.5456,7.585,6162281,0
1998-09-10,7.4398,7.585,7.1276,7.3132,6333618,0
1998-09-11,7.459,8.2491,7.459,8.1224,6554117,0
1998-09-14,8.2875,8.4932,7.459,7.5456,5203360,0
1998-09-15,7.605,7.7309,7.5456,7.605,4818459,0
1998-09-16,7.7509,7.8305,7.6449,7.7509,4608215,0
1998-09-17,7.585,7.7509,7.459,7.4991,4154239,0
1998-09-18,7.605,7.6249,7.3132,7.4192,2267461,0
1998-09-21,7.2933,7.7509,7.2136,7.7309,3009501,0
1998-09-22,7.7906,8.1616,7.7309,7.9955,5341815,0
1998-09-23,8.2681,8.6196,7.9565,8.5992,4807604,0
1998-09-24,8.4932,8.9302,8.4538,8.579,4194661,0
1998-09-25,8.4538,8.9712,8.2875,8.9516,3914735,0
1998-09-28,8.9906,9.4096,8.5607,8.7256,6171330,0
1998-09-29,8.7256,8.8919,8.4538,8.8244,7814383,0
1998-09-30,8.579,8.6598,8.1224,8.2491,3311750,0
1998-10-01,8.0816,8.4739,7.7707,7.7906,3135285,0
1998-10-02,7.8499,7.9172,7.3725,7.4991,5929114,0
1998-10-05,7.479,7.4991,7.1276,7.1876,5135790,0
1998-10-06,7.5456,7.6249,6.8822,7.1276,5059772,0
1998-10-07,7.0417,7.459,6.9224,7.2541,4871852,0
1998-10-08,7.1674,7.4991,6.9611,7.2541,5634109,0
1998-10-09,7.3325,8.2875,7.3325,8.2875,4186213,0
1998-10-12,8.4739,9.4096,8.4739,9.0964,7807450,0
1998-10-13,8.7457,9.1174,8.5398,8.6598,4693880,0
1998-10-14,8.579,9.3411,8.5398,9.0964,5379214,0
1998-10-15,8.7457,8.9906,8.2875,8.8919,3654417,0
1998-10-16,8.9516,9.0302,8.579,8.8919,4170228,0
1998-10-19,8.872,9.1564,8.7457,9.1564,6816851,0
1998-10-20,9.2426,9.905,9.0774,9.3024,5583426,0
1998-10-21,9.4096,9.78,8.9096,9.759,4065860,0
1998-10-22,9.634,10.862,9.507,10.792,9756674,0
1998-10-23,11.018,12.048,11,11.251,19405054,0
1998-10-26,11.269,11.603,10.736,11.437,6871149,0
1998-10-27,11.582,11.683,10.94,10.94,6583680,0
1998-10-28,10.833,11.603,10.714,11.589,5323712,0
1998-10-29,11.523,12.306,11.269,12.098,12038609,0
1998-10-30,12.245,12.784,12.098,12.225,9865564,0
1998-11-02,11.875,11.895,11.251,11.456,6443715,0
1998-11-03,11.312,11.351,10.198,10.217,8575738,0
1998-11-04,10.442,11.165,10.404,10.755,9436633,0
1998-11-05,10.755,11.145,10.502,11.018,7154996,0
1998-11-06,10.94,12.188,10.9,11.973,9464381,0
1998-11-09,11.875,12.06,11.437,11.729,4671862,0
1998-11-10,11.644,11.895,11.603,11.662,4197374,0
1998-11-11,11.994,12.225,11.788,12.16,5779198,0
1998-11-12,12.06,12.678,12.016,12.578,7644561,0
1998-11-13,12.578,12.725,12.245,12.266,4221507,0
1998-11-16,12.306,12.471,11.603,11.747,3338594,0
1998-11-17,11.563,11.769,11.145,11.662,4386808,0
1998-11-18,11.973,12.344,11.895,12.12,7603238,0
1998-11-19,12.098,12.306,11.935,12.06,4971395,0
1998-11-20,12.266,12.557,12.14,12.225,6016287,0
1998-11-23,12.225,12.618,12.207,12.557,3076469,0
1998-11-24,12.557,13.22,12.538,13.075,6647930,0
1998-11-25,12.931,12.97,12.16,12.306,4910161,0
1998-11-27,12.306,12.392,12.207,12.245,1338695,0
1998-11-30,12.245,12.266,11.269,11.292,2510582,0
1998-12-01,11.212,11.855,10.755,11.808,4626313,0
1998-12-02,11.603,13.737,11.603,13.673,21562414,0
1998-12-03,13.428,15.393,13.428,14.173,23446478,0
1998-12-04,14.587,14.665,13.673,14.274,8176359,0
1998-12-07,14.13,14.714,13.923,14.545,4183801,0
1998-12-08,14.587,15.358,14.587,15.173,6314010,0
1998-12-09,15.173,15.415,14.753,14.898,3452316,0
1998-12-10,14.878,14.917,13.718,13.864,5295059,0
1998-12-11,13.758,14.294,13.34,13.447,8841183,0
1998-12-14,13.301,13.301,12.413,12.452,4377454,0
1998-12-15,12.848,13.34,12.762,13.242,6596955,0
1998-12-16,13.428,13.758,12.492,12.518,4839574,0
1998-12-17,12.742,13.758,12.636,13.698,6027147,0
1998-12-18,13.923,14.692,13.864,14.402,6025334,0
1998-12-21,14.545,14.587,13.698,13.962,4667639,0
1998-12-22,14.256,14.294,13.447,13.571,4284247,0
1998-12-23,13.843,13.843,12.95,13.385,8985370,0
1998-12-24,13.367,13.943,13.262,13.798,1669902,0
1998-12-28,14.109,14.173,13.407,13.632,2249961,0
1998-12-29,13.673,13.843,13.407,13.698,3064700,0
1998-12-30,13.698,14.692,13.673,14.294,6793926,0
1998-12-31,14.42,14.608,14.217,14.381,3730125,0
1999-01-04,14.587,15.29,14.314,15.173,10625108,0
1999-01-05,15.542,17.63,15.173,17.443,17218138,0
1999-01-06,17.882,18.732,17.59,17.92,14009856,0
1999-01-07,17.648,18.564,17.366,17.648,9317482,0
1999-01-08,18.156,18.358,17.074,17.531,5938766,0
1999-01-11,17.57,18.212,17.406,18.212,5681161,0
1999-01-12,18.193,18.817,18.067,18.233,7212005,0
1999-01-13,17.491,19.123,17.317,18.233,7865364,0
1999-01-14,18.314,18.34,17.239,18.128,5032930,0
1999-01-15,18.128,19.638,17.863,19.408,5877835,0
1999-01-19,19.287,19.287,17.59,18.107,12307675,0
1999-01-20,18.274,19.481,17.942,18.732,9431196,0
1999-01-21,18.314,18.732,17.531,17.92,4727666,0
1999-01-22,17.531,17.59,16.907,16.988,6051883,0
1999-01-25,16.967,17.181,16.139,17.112,7031320,0
1999-01-26,17.033,18.34,16.988,18.128,6808102,0
1999-01-27,18.107,18.193,17.57,17.648,3754564,0
1999-01-28,17.882,18.233,17.718,18.193,4676686,0
1999-01-29,18.193,19.287,18.193,19.147,7324219,0
1999-02-01,19.147,19.354,17.822,17.961,4229650,0
1999-02-02,17.98,17.98,16.657,17.218,9184758,0
1999-02-03,17.159,19.228,17.112,19.003,9337991,0
1999-02-04,18.837,19.188,18.107,18.107,5611781,0
1999-02-05,18.107,18.128,17.317,17.863,8609826,0
1999-02-08,19.147,19.54,18.358,19.247,13259362,0
1999-02-09,19.354,19.558,17.57,18.212,13273841,0
1999-02-10,18.233,18.856,17.718,18.254,6213260,0
1999-02-11,18.711,19.911,18.314,19.872,11027501,0
1999-02-12,19.373,20.184,18.711,19.951,10892669,0
1999-02-16,20.301,20.826,19.601,20.057,6138754,0
1999-02-17,20.144,21.14,19.373,19.518,8939821,0
1999-02-18,19.746,20.057,18.691,19.705,6865111,0
1999-02-19,20.202,20.301,19.287,19.811,6477198,0
1999-02-22,19.785,20.514,19.268,20.514,6611131,0
1999-02-23,20.554,21.012,20.184,20.448,4828111,0
1999-02-24,20.28,21.549,20.144,20.514,8274092,0
1999-02-25,20.475,20.554,18.67,18.856,9786233,0
1999-02-26,18.67,18.67,16.575,17.181,18072393,0
1999-03-01,17.366,18.156,16.7,17.842,9218537,0
1999-03-02,18.029,18.193,16.948,16.988,7078375,0
1999-03-03,17.279,17.491,16.369,16.7,6539037,0
1999-03-04,16.762,17.551,16.762,17.491,6493493,0
1999-03-05,17.98,18.46,17.551,18.107,6017492,0
1999-03-08,18.254,18.876,18.156,18.856,4925544,0
1999-03-09,18.605,19.89,17.882,17.961,12107081,0
1999-03-10,18.128,19.435,17.531,19.373,6177068,0
1999-03-11,19.58,19.726,18.314,18.624,4292093,0
1999-03-12,18.771,19.188,17.61,18.233,6062741,0
1999-03-15,18.156,18.732,17.406,17.776,6035292,0
1999-03-16,18.067,18.976,18.067,18.438,6428032,0
1999-03-17,18.358,19.147,18.34,18.711,4299331,0
1999-03-18,18.691,18.897,18.128,18.438,3279772,0
1999-03-19,18.732,18.771,16.988,17.511,7979989,0
1999-03-22,17.424,17.776,16.516,17.257,6488057,0
1999-03-23,17.112,17.202,16.119,16.284,5934846,0
1999-03-24,16.575,16.7,15.209,15.707,9571764,0
1999-03-25,16.245,17.132,15.953,17.112,8557638,0
1999-03-26,16.7,16.721,15.991,16.411,7925694,0
1999-03-29,16.657,17.366,16.575,16.948,5792167,0
1999-03-30,16.74,17.531,16.45,16.555,4667034,0
1999-03-31,16.516,16.782,15.788,16.099,6704638,0
1999-04-01,16.497,16.907,16.079,16.907,6326982,0
1999-04-05,17.033,17.511,16.615,17.491,6053389,0
1999-04-06,17.279,18.691,17.239,17.98,7664473,0
1999-04-07,18.274,18.976,17.424,17.648,5245886,0
1999-04-08,17.696,18.399,16.74,18.399,6053691,0
1999-04-09,18.107,18.771,17.61,17.677,4751797,0
1999-04-12,16.907,17.279,16.163,16.538,5434717,0
1999-04-13,16.636,16.988,14.978,15.143,9620331,0
1999-04-14,16.163,17.443,15.912,16.245,12579157,0
1999-04-15,16.615,18.274,16.079,18.274,10601278,0
1999-04-16,18.107,18.314,17.094,17.648,9261978,0
1999-04-19,17.822,17.882,16.119,16.205,5350558,0
1999-04-20,16.037,17.074,15.661,16.575,5187670,0
1999-04-21,17.239,18.732,17.094,18.156,10772612,0
1999-04-22,18.605,19.228,18.174,18.314,2955504,0
1999-04-23,18.274,18.936,17.443,18.732,5711021,0
1999-04-26,18.732,18.817,17.776,18.156,4286962,0
1999-04-27,18.156,18.438,17.696,17.882,4042329,0
1999-04-28,18.485,18.817,17.074,17.239,6411445,0
1999-04-29,17.159,17.491,16.184,16.847,9200442,0
1999-04-30,17.239,17.279,15.581,16.45,9998287,0
1999-05-03,16.497,16.615,15.621,16.575,8417981,0
1999-05-04,16.615,17.112,16.411,16.967,6661506,0
1999-05-05,16.988,19.063,16.205,19.023,12387310,0
1999-05-06,18.691,19.063,17.317,17.443,9256850,0
1999-05-07,17.696,18.029,16.988,17.902,5481774,0
1999-05-10,17.842,18.067,17.132,17.61,3883064,0
1999-05-11,17.776,17.92,16.83,17.202,7673517,0
1999-05-12,17.463,17.735,16.74,17.677,12940526,0
1999-05-13,17.822,18.645,17.406,17.511,10267660,0
1999-05-14,17.239,17.648,16.801,17.074,5257653,0
1999-05-17,16.988,17.757,16.205,17.57,6532098,0
1999-05-18,17.59,17.796,16.967,17.366,4940927,0
1999-05-19,18.128,18.564,17.491,18.564,10496306,0
1999-05-20,18.358,18.379,17.054,17.112,7682264,0
1999-05-21,17.239,17.257,16.205,16.323,9473429,0
1999-05-24,16.323,16.323,15.503,15.912,6555025,0
1999-05-25,15.953,16.245,15.083,15.103,4793423,0
1999-05-26,15.476,15.503,14.294,14.958,7830073,0
1999-05-27,14.917,15.707,14.48,15.124,9647782,0
1999-05-28,15.25,15.331,14.545,15.083,5315264,0
1999-06-01,14.999,15.833,14.381,14.48,6422904,0
1999-06-02,14.545,15.415,14.049,15.25,8961236,0
1999-06-03,15.25,15.542,14.714,15.124,4465539,0
1999-06-04,15.376,16.205,15.331,15.788,6807802,0
1999-06-07,15.788,16.284,15.707,15.912,3125636,0
1999-06-08,16.184,16.575,16.037,16.391,5209997,0
1999-06-09,16.47,18.193,16.45,18.128,11343318,0
1999-06-10,17.863,18.358,17.317,18.009,10196770,0
1999-06-11,18.254,18.691,17.385,17.796,6636770,0
1999-06-14,17.942,18.314,17.57,18.029,4162388,0
1999-06-15,18.128,18.732,18.107,18.358,4422705,0
1999-06-16,18.732,19.307,18.485,19.147,7180935,0
1999-06-17,18.976,19.333,18.691,19.228,4432054,0
1999-06-18,18.856,19.123,18.691,18.711,3552160,0
1999-06-21,18.856,19.998,18.645,19.998,7313360,0
1999-06-22,19.705,20.68,19.685,19.89,9174499,0
1999-06-23,19.726,19.931,19.268,19.664,4288771,0
1999-06-24,19.354,19.601,18.897,18.936,2555828,0
1999-06-25,19.063,19.394,18.691,19.228,2243928,0
1999-06-28,19.307,19.89,18.856,19.89,3913227,0
1999-06-29,19.705,20.614,19.705,20.448,3773570,0
1999-06-30,20.387,21.674,20.243,21.508,6910963,0
1999-07-01,22.133,23.285,22.067,22.854,16046249,0
1999-07-02,22.834,23.166,22.378,22.834,4194057,0
1999-07-06,22.875,23.285,22.336,22.65,4923132,0
1999-07-07,22.671,22.75,21.363,21.382,6210546,0
1999-07-08,21.801,22.954,21.588,22.954,8245740,0
1999-07-09,23.166,23.187,22.085,22.671,3957265,0
1999-07-12,22.934,22.954,21.919,21.96,6414758,0
1999-07-13,21.841,22.462,21.588,22.192,5902266,0
1999-07-14,22.462,23.664,22.437,23.537,14592325,0
1999-07-15,23.48,23.48,22.75,23.063,8052990,0
1999-07-16,22.979,24.221,22.979,23.705,6642805,0
1999-07-19,23.518,23.87,22.729,22.75,4412449,0
1999-07-20,22.583,22.708,20.965,21.07,8121157,0
1999-07-21,21.342,22.357,21.176,22.085,5046504,0
1999-07-22,22.007,22.085,20.72,20.945,4638075,0
1999-07-23,21.342,21.588,20.554,21.47,3081295,0
1999-07-26,21.324,21.775,20.72,20.78,4388017,0
1999-07-27,21.217,21.86,20.885,21.754,3677641,0
1999-07-28,22.026,22.378,21.382,22.272,6282337,0
1999-07-29,22.085,22.462,21.674,21.94,7498266,0
1999-07-30,22.336,22.502,21.801,22.462,4528281,0
1999-08-02,22.583,23.126,22.378,22.622,4399475,0
1999-08-03,23,23.41,22.418,23.352,6691067,0
1999-08-04,23.618,23.705,22.378,22.462,5217837,0
1999-08-05,22.563,23.042,21.841,22.916,4108393,0
1999-08-06,22.854,23.371,22.583,22.794,2763662,0
1999-08-09,22.875,23.41,22.622,22.916,3429992,0
1999-08-10,22.895,23.206,22.251,22.462,5577699,0
1999-08-11,22.875,23.285,22.251,23.206,4279421,0
1999-08-12,23.245,23.245,22.007,22.026,3422754,0
1999-08-13,22.502,22.502,21.176,21.88,6078428,0
1999-08-16,22.211,22.708,22.044,22.357,2665927,0
1999-08-17,22.65,23,22.173,22.875,5033233,0
1999-08-18,22.251,22.291,21.258,21.342,6272384,0
1999-08-19,21.47,21.674,20.72,20.925,3382333,0
1999-08-20,21.488,21.488,20.352,20.865,3944599,0
1999-08-23,21.176,21.549,20.885,21.549,3350664,0
1999-08-24,21.488,22.007,21.296,21.801,4448043,0
1999-08-25,22.133,22.133,21.363,21.588,4312907,0
1999-08-26,21.775,21.88,21.196,21.217,2925642,0
1999-08-27,21.674,21.674,21.07,21.156,4556936,0
1999-08-30,21.14,21.382,20.806,21.085,2678902,0
1999-08-31,21.424,21.424,19.832,20.826,6397569,0
1999-09-01,20.925,22.067,20.848,21.628,7753453,0
1999-09-02,21.277,21.96,21.14,21.296,5083003,0
1999-09-03,22.085,22.854,21.96,22.708,3893619,0
1999-09-07,22.75,23.764,22.75,23.555,7082296,0
1999-09-08,23.48,24.054,22.916,23.126,6060328,0
1999-09-09,23.099,23.764,22.75,23.705,4404306,0
1999-09-10,24.075,24.367,23.618,23.743,6478711,0
1999-09-13,23.537,23.578,22.106,22.151,4908049,0
1999-09-14,22.546,24.367,22.418,24.326,9481272,0
1999-09-15,24.593,24.698,22.75,23.147,7792973,0
1999-09-16,23.48,24.259,22.524,23.829,9389872,0
1999-09-17,23.829,24.407,23.458,24.203,5526720,0
1999-09-20,24.182,24.326,23.618,23.684,4745159,0
1999-09-21,23.537,23.618,22.173,22.192,5664871,0
1999-09-22,22.251,23.618,21.94,23.265,7019556,0
1999-09-23,23.537,23.664,21.88,21.919,5625961,0
1999-09-24,21.88,22.524,21.091,22.106,5613898,0
1999-09-27,22.583,23.432,22.173,22.729,4376853,0
1999-09-28,22.671,23.499,22.085,23.187,5425971,0
1999-09-29,23.432,23.618,22.954,23,4339148,0
1999-09-30,23.332,23.332,21.549,21.549,10032374,0
1999-10-01,21.57,22.954,21.57,21.96,6352921,0
1999-10-04,22.173,23.206,21.819,23.126,4421797,0
1999-10-05,23.313,24.738,23.313,24.572,13169471,0
1999-10-06,24.593,25.368,24.221,25.015,9029410,0
1999-10-07,25.048,25.071,23.85,23.927,7088931,0
1999-10-08,23.578,23.817,22.65,23.094,8050273,0
1999-10-11,23.226,23.764,23.206,23.537,3671310,0
1999-10-12,24.638,25.361,24.203,24.367,11898044,0
1999-10-13,24.048,24.698,23.723,24.512,7881655,0
1999-10-14,24.757,25.117,23.909,24.075,12972496,0
1999-10-15,23.888,24.989,23.458,24.16,7307021,0
1999-10-18,24.221,24.259,22.689,23.788,8217383,0
1999-10-19,23.829,23.829,22.133,22.502,10876981,0
1999-10-20,22.794,23.166,21.674,23.079,10010055,0
1999-10-21,22.583,23.458,22.563,23.285,5174399,0
1999-10-22,23.664,24.075,23.042,23.87,4370217,0
1999-10-25,23.829,24.241,23.48,23.555,4536124,0
1999-10-26,23.909,24.075,23.079,23.147,3938567,0
1999-10-27,22.954,23.042,22.106,22.378,5246190,0
1999-10-28,23.126,24.28,22.954,24.203,8037001,0
1999-10-29,24.638,26.895,24.638,26.249,12361365,0
1999-11-01,26.109,27.311,25.937,26.171,7682264,0
1999-11-02,26.416,27.68,26.191,27.556,6160774,0
1999-11-03,27.928,28.51,27.476,28.405,7665376,0
1999-11-04,28.345,28.366,27.018,27.702,6471169,0
1999-11-05,28.052,29.115,28.012,29.094,4573825,0
1999-11-08,28.822,29.731,28.716,28.842,3220649,0
1999-11-09,29.094,29.465,28.259,28.989,2623099,0
1999-11-10,28.902,29.964,28.842,29.34,6645517,0
1999-11-11,29.795,31.142,29.465,30.869,7800514,0
1999-11-12,31.102,32.118,29.585,32.078,8176359,0
1999-11-15,32.408,32.415,30.423,30.812,6066363,0
1999-11-17,31.037,32.078,29.982,30.226,6948972,0
1999-11-18,30.089,30.297,29.173,30.129,6200898,0
1999-11-19,30.458,30.997,29.544,30.579,5880245,0
1999-11-22,30.579,30.626,29.465,29.982,4660395,0
1999-11-23,30.044,30.458,29.094,29.503,3619124,0
1999-11-24,29.503,30.579,28.716,30.56,5184054,0
1999-11-26,30.792,30.912,29.67,29.816,1083508,0
1999-11-29,29.631,29.795,28.783,29.279,4459802,0
1999-11-30,29.094,29.897,27.642,28.032,9130462,0
1999-12-01,28.842,30.129,28.345,30.021,8698505,0
1999-12-02,30.044,32.567,30.002,32.529,6597254,0
1999-12-03,33.113,33.113,31.574,32.344,7252426,0
1999-12-06,32.118,34.89,31.6,34.438,6341161,0
1999-12-07,34.312,34.352,32.741,33.563,7326931,0
1999-12-08,33.134,33.404,31.744,31.863,6483835,0
1999-12-09,32.197,32.324,29.915,31.308,6230758,0
1999-12-10,31.432,31.432,29.711,30.149,5690214,0
1999-12-13,29.69,30.54,29.153,29.361,6913680,0
1999-12-14,29.585,29.795,27.291,27.371,9001357,0
1999-12-15,27.495,30.423,27.495,29.964,9880947,0
1999-12-16,30.207,31.102,30.089,30.792,4136746,0
1999-12-17,33.183,33.522,31.826,32.01,7659944,0
1999-12-20,32.158,34.312,31.904,33.378,6815946,0
1999-12-21,33.259,36.34,32.9,35.765,5403348,0
1999-12-22,35.432,35.432,33.232,33.422,7897940,0
1999-12-23,33.357,34.973,32.741,34.106,3592878,0
1999-12-27,34.167,36.007,33.259,35.909,4119549,0
1999-12-28,35.347,36.506,34.518,35.971,4338547,0
1999-12-29,35.432,37.005,35.181,36.904,2687045,0
1999-12-30,36.964,37.168,35.978,36.028,1849679,0
1999-12-31,36.261,37.504,36.097,36.923,1139910,0
2000-01-03,37.209,37.209,34.272,35.971,5685083,0
2000-01-04,35.327,36.612,34.352,34.438,4720428,0
2000-01-05,33.775,33.815,32.031,32.716,8262932,0
2000-01-06,32.217,33.649,32.158,32.966,12595145,0
2000-01-07,33.091,34.973,32.324,34.916,9106930,0
2000-01-10,35.844,39.197,35.784,38.641,7808051,0
2000-01-11,37.628,39.782,37.541,38.31,7523303,0
2000-01-12,38.416,40.24,37.005,39.511,9219747,0
2000-01-13,38.953,40.445,37.733,39.704,10602787,0
2000-01-14,41.461,46.335,41.398,45.751,15301793,0
2000-01-18,45.168,45.498,42.806,43.301,10188625,0
2000-01-19,42.806,44.503,41.44,42.639,4217887,0
2000-01-20,43.135,43.84,39.452,41.936,7502792,0
2000-01-21,42.182,43.178,41.03,42.599,5056907,0
2000-01-24,43.1,43.759,39.118,39.655,4582123,0
2000-01-25,40.24,41.186,37.628,41.067,3550651,0
2000-01-26,41.275,41.44,38.707,38.707,3751994,0
2000-01-27,39.325,41.108,36.055,37.754,5197776,0
2000-01-28,36.467,38.376,36.134,37.335,5228093,0
2000-01-31,36.719,39.988,36.388,38.866,6743700,0
2000-02-01,38.747,41.275,37.958,40.193,4734001,0
2000-02-02,39.284,43.178,39.284,42.806,8139109,0
2000-02-03,43.056,44.091,42.104,43.884,6002565,0
2000-02-04,44.59,45.008,43.635,43.72,7675933,0
2000-02-07,43.509,45.751,43.1,45.212,4238700,0
2000-02-08,45.669,46.41,44.754,46.246,5752049,0
2000-02-09,45.252,47.532,43.884,44.96,6089287,0
2000-02-10,44.882,47.075,44.217,46.705,3009501,0
2000-02-11,46.823,46.911,44.921,45.418,2548592,0
2000-02-14,45.086,45.829,43.681,44.833,3057311,0
2000-02-15,44.423,46.743,43.1,46.208,4108539,0
2000-02-16,47.075,48.655,46.664,47.573,5831076,0
2000-02-17,47.991,49.144,46.664,49.064,4417425,0
2000-02-18,48.323,48.694,45.008,45.086,3670704,0
2000-02-22,45.047,48.401,43.178,47.487,4135689,0
2000-02-23,47.328,48.857,46.538,47.945,3736160,0
2000-02-24,48.9,49.316,46.618,48.278,5382083,0
2000-02-25,48.361,49.56,45.498,45.498,3875821,0
2000-02-28,45.008,46.762,42.662,46.284,5225378,0
2000-02-29,47.487,52.254,47.487,51.677,8678446,0
2000-03-01,52.3,53.044,49.855,49.933,3993014,0
2000-03-02,51.133,51.882,47.818,47.818,3169823,0
2000-03-03,50.557,55.197,50.471,55.197,5815547,0
2000-03-06,56.356,57.188,55.031,55.656,6679453,0
2000-03-07,56.279,56.61,53.122,55.693,5070482,0
2000-03-08,55.616,55.693,51.133,52.379,6920165,0
2000-03-09,52.419,56.524,51.755,56.356,4279576,0
2000-03-10,56.107,60.669,55.366,60.416,5583129,0
2000-03-13,57.188,58.014,54.7,55.656,5359159,0
2000-03-14,57.188,57.188,50.557,50.643,5061739,0
2000-03-15,51.178,53.08,49.104,49.807,5792618,0
2000-03-16,50.973,52.545,46.664,49.807,10915138,0
2000-03-17,49.144,53.207,48.323,53.044,7310943,0
2000-03-20,52.962,54.116,51.054,51.094,4082303,0
2000-03-21,51.637,53.499,49.064,53.499,5869991,0
2000-03-22,53.373,56.356,53.334,55.401,4911517,0
2000-03-23,56.279,59.839,56.107,57.518,8452212,0
2000-03-24,57.975,60.794,57.938,59.215,4644712,0
2000-03-27,59.3,60.337,58.014,59.3,2941781,0
2000-03-28,58.758,59.174,56.067,56.356,3471471,0
2000-03-29,56.769,56.769,50.973,51.59,5430648,0
2000-03-30,50.887,54.7,50.35,52.545,5286763,0
2000-03-31,53.334,56.855,50.557,55.861,4416975,0
2000-04-03,55.773,55.861,50.059,51.094,5043790,0
2000-04-04,52.049,54.7,44.132,52.793,10161026,0
2000-04-05,51.637,57.644,51.133,53.958,9187626,0
2000-04-06,55.238,59.467,54.367,59.088,6705393,0
2000-04-07,59.467,64.811,58.599,64.607,8934692,0
2000-04-10,64.52,64.725,55.366,55.568,7805188,0
2000-04-11,53.706,60.13,52.379,57.273,10198128,0
2000-04-12,58.842,60.044,51.641,51.717,8801214,0
2000-04-13,54.448,54.866,42.353,42.931,18253226,0
2000-04-14,42.104,43.509,36.215,38.205,18975511,0
2000-04-17,37.792,46.08,37.132,45.086,12949423,0
2000-04-18,44.921,47.865,42.599,47.739,9690164,0
2000-04-19,47.366,47.532,42.435,42.806,6067570,0
2000-04-20,43.178,45.008,41.44,43.178,5220099,0
2000-04-24,41.852,44.59,39.197,42.353,6152173,0
2000-04-25,43.1,44.833,41.811,43.84,6609919,0
2000-04-26,44.548,46.41,42.104,42.23,7113520,0
2000-04-27,40.697,47.739,40.193,47.037,8612386,0
2000-04-28,48.029,50.059,47.037,49.648,7119853,0
2000-05-01,50.577,51.219,46.577,47.447,8125831,0
2000-05-02,47.075,50.224,45.418,45.543,10039917,0
2000-05-03,44.754,45.086,39.822,41.398,10235231,0
2000-05-04,42.435,43.178,40.525,41.77,6521540,0
2000-05-05,41.718,44.053,40.857,42.182,7065256,0
2000-05-08,41.978,42.104,39.53,39.743,7292090,0
2000-05-09,40.365,40.815,35.971,36.467,9689406,0
2000-05-10,35.805,36.506,31.327,32.49,16188623,0
2000-05-11,32.986,34.02,30.423,33.19,19432656,0
2000-05-12,34.398,36.055,33.522,34.352,8004423,0
2000-05-15,34.848,36.798,33.317,36.467,5307879,0
2000-05-16,37.792,38.991,36.506,37.792,9367855,0
2000-05-17,36.838,39.197,36.798,38.205,6835703,0
2000-05-18,38.623,38.953,37.383,37.541,4374593,0
2000-05-19,37.091,37.628,34.187,34.729,9007694,0
2000-05-22,34.848,34.89,29.915,34.518,10394041,0
2000-05-23,33.815,35.473,30.751,30.83,7529941,0
2000-05-24,30.499,32.324,26.521,31.826,17683421,0
2000-05-25,31.163,33.981,28.883,29.253,8611334,0
2000-05-26,29.711,30.666,28.51,30.129,3380071,0
2000-05-30,31.163,35.14,30.997,34.973,5799257,0
2000-05-31,34.729,35.805,32.567,32.861,7914833,0
2000-06-01,34.226,36.798,33.444,36.388,10300689,0
2000-06-02,39.197,41.275,37.383,40.777,10395555,0
2000-06-05,39.53,40.902,37.958,38.915,8006387,0
2000-06-06,39.078,39.617,36.097,36.176,6788043,0
2000-06-07,36.878,38.122,36.388,38.045,7896886,0
2000-06-08,38.583,39.284,37.919,38.623,5962446,0
2000-06-09,39.284,40.034,38.045,38.416,6256096,0
2000-06-12,39.041,39.041,35.883,36.055,5015585,0
2000-06-13,36.055,36.964,34.106,36.964,9401339,0
2000-06-14,37.295,37.874,33.815,35.221,7148958,0
2000-06-15,34.848,36.176,34.187,35.805,6389572,0
2000-06-16,37.005,37.588,35.347,36.388,7837464,0
2000-06-19,35.971,41.518,35.678,40.777,7556481,0
2000-06-20,41.44,43.84,41.186,42.063,11511038,0
2000-06-21,40.902,43.017,39.947,41.733,7613039,0
2000-06-22,42.562,42.891,40.525,40.857,6597406,0
2000-06-23,40.777,41.518,38.205,39.245,4584689,0
2000-06-26,39.655,41.852,39.655,41.811,5963348,0
2000-06-27,41.643,43.84,40.279,40.365,11844199,0
2000-06-28,40.777,42.639,40.114,41.03,6766779,0
2000-06-29,41.275,41.518,37.874,38.205,6850784,0
2000-06-30,38.827,40.697,38.122,38.827,6578854,0
2000-07-03,38.534,39.704,37.998,38.661,3825903,0
2000-07-05,37.295,37.335,32.986,33.19,12122318,0
2000-07-06,34.147,34.312,32.408,33.815,19003719,0
2000-07-07,35.099,36.619,34.973,35.638,9563620,0
2000-07-10,35.844,36.964,34.848,35.063,8089336,0
2000-07-11,35.883,37.628,35.14,37.209,12493637,0
2000-07-12,37.958,40.406,36.798,39.782,8753257,0
2000-07-13,40.857,41.852,38.497,39.078,7628576,0
2000-07-14,40.365,41.275,39.245,41.108,5055251,0
2000-07-17,42.23,42.931,41.233,42.23,5262327,0
2000-07-18,41.261,41.69,39.118,39.822,7554675,0
2000-07-19,39.411,39.578,36.215,36.301,7901264,0
2000-07-20,37.049,38.747,35.765,37.168,9612486,0
2000-07-21,35.844,36.592,33.317,33.444,8007135,0
2000-07-24,33.895,36.215,33.688,34.729,6260771,0
2000-07-25,35.844,37.005,34.56,36.592,6344324,0
2000-07-26,35.971,36.467,33.815,36.34,9772657,0
2000-07-27,34.02,34.973,31.826,33.484,13343371,0
2000-07-28,34.476,34.848,31.533,33.775,11958826,0
2000-07-31,34.106,36.134,33.484,35.307,10267805,0
2000-08-01,35.365,35.765,33.071,33.113,6792869,0
2000-08-02,33.484,34.89,32.654,33.649,8632595,0
2000-08-03,30.089,30.168,27.186,29.631,23684324,0
2000-08-04,30.792,31.163,28.551,29.837,12058670,0
2000-08-07,30.666,31.7,29.837,31.454,8812830,0
2000-08-08,31.494,32.118,29.877,30.332,6903124,0
2000-08-09,31.203,31.826,30.332,30.666,6786081,0
2000-08-10,30.089,30.579,27.808,28.101,9655322,0
2000-08-11,28.012,30.207,27.516,29.631,6927551,0
2000-08-14,30.248,34.147,29.711,33.815,11179528,0
2000-08-15,34.476,35.971,34.352,34.973,9560299,0
2000-08-16,35.551,36.215,34.89,35.307,6422001,0
2000-08-17,34.601,36.672,34.518,36.34,7113366,0
2000-08-18,36.632,38.455,36.388,36.506,9092604,0
2000-08-21,37.209,37.257,34.56,34.973,6195765,0
2000-08-22,35.202,37.792,34.476,36.878,6514907,0
2000-08-23,36.76,40.365,36.427,39.988,11160222,0
2000-08-24,40.074,40.525,38.205,38.991,9086873,0
2000-08-25,39.245,39.704,38.534,39.325,4158311,0
2000-08-28,39.325,41.067,39.284,40.571,6520938,0
2000-08-29,40.432,41.811,40.152,41.518,5493386,0
2000-08-30,41.44,43.427,40.902,43.224,7906241,0
2000-08-31,43.392,44.383,42.686,43.509,5565180,0
2000-09-01,43.681,44.676,42.639,44.298,4158311,0
2000-09-05,43.635,44.344,42.806,43.017,5890352,0
2000-09-06,41.69,42.063,39.118,39.232,9613241,0
2000-09-07,39.655,41.15,38.205,40.525,6762407,0
2000-09-08,39.578,39.617,36.923,36.964,6017800,0
2000-09-11,36.632,38.205,35.473,35.93,6421395,0
2000-09-12,35.896,37.132,32.821,33.277,7860085,0
2000-09-13,32.779,34.809,32.237,34.147,10101003,0
2000-09-14,35.063,35.971,33.404,33.815,5717962,0
2000-09-15,33.025,33.317,31.826,33.071,7013976,0
2000-09-18,33.317,35.805,32.078,32.616,8688701,0
2000-09-19,33.522,35.473,32.567,35.391,6511740,0
2000-09-20,35.307,36.007,33.484,35.347,7254989,0
2000-09-21,35.202,35.307,32.158,32.694,12008897,0
2000-09-22,29.915,29.915,27.516,28.762,29465335,0
2000-09-25,29.758,29.837,27.224,28.012,15098187,0
2000-09-26,28.178,28.331,26.355,26.395,11494443,0
2000-09-27,26.978,28.762,26.688,27.104,9593183,0
2000-09-28,26.895,30.666,26.775,30.044,10383186,0
2000-09-29,29.173,29.173,26.895,27.311,10804584,0
2000-10-02,27.516,27.68,24.864,25.194,10493435,0
2000-10-03,25.488,26.688,24.903,24.989,9812023,0
2000-10-04,24.738,27.766,24.738,26.978,9530440,0
2000-10-05,26.647,26.895,24.738,25.32,9513100,0
2000-10-06,24.944,25.693,22.875,23.41,10509424,0
2000-10-09,23.41,25.028,21.841,23.909,6239355,0
2000-10-10,23.245,23.285,21.217,22.708,13489063,0
2000-10-11,21.841,24.989,21.296,23.618,14505903,0
2000-10-12,24.944,26.109,20.885,23,22213963,0
2000-10-13,22.875,24.203,22.546,22.916,16262831,0
2000-10-16,22.622,23.166,20.633,20.848,12800413,0
2000-10-17,21.091,21.88,17.735,18.605,22639282,0
2000-10-18,17.902,20.806,16.907,18.856,18016889,0
2000-10-19,20.848,23.371,20.633,23.206,11626413,0
2000-10-20,22.173,23.829,21.919,22.834,9648384,0
2000-10-23,22.708,24.612,22.622,24.075,7029210,0
2000-10-24,23.537,23.537,21.754,22.085,8497612,0
2000-10-25,21.258,22.133,20.097,21.258,12240864,0
2000-10-26,21.424,22.044,20.016,21.754,9608564,0
2000-10-27,22.546,23.126,20.057,20.633,11210294,0
2000-10-30,20.554,21.714,19.811,20.554,8644208,0
2000-10-31,21.296,22.954,21.296,22.418,10200993,0
2000-11-01,20.554,22.291,20.475,21.754,6767984,0
2000-11-02,21.96,22.954,21.919,22.211,11956412,0
2000-11-03,21.754,21.88,20.885,21.342,9790305,0
2000-11-06,21.674,21.88,21.012,21.217,4112313,0
2000-11-07,21.14,21.14,19.849,20.224,5560957,0
2000-11-08,20.387,20.633,18.485,18.564,7515459,0
2000-11-09,18.107,19.481,17.776,18.897,8566989,0
2000-11-10,18.233,18.817,17.159,17.406,7678644,0
2000-11-13,17.112,19.764,16.948,18.525,9180684,0
2000-11-14,19.228,20.387,18.897,20.224,8050426,0
2000-11-15,20.301,21.96,20.224,21.051,11142727,0
2000-11-16,20.352,21.14,19.228,19.228,5096274,0
2000-11-17,19.147,20.387,18.856,19.764,4043989,0
2000-11-20,19.394,20.184,18.936,18.976,7280478,0
2000-11-21,19.228,19.481,18.314,18.856,6453975,0
2000-11-22,18.732,20.057,18.691,19.394,7714844,0
2000-11-24,19.811,21.841,19.685,21.754,4119549,0
2000-11-27,22.251,22.622,20.301,20.72,8416771,0
2000-11-28,20.594,20.72,18.233,18.254,11069882,0
2000-11-29,18.413,20.057,17.942,19.849,6173747,0
2000-11-30,18.763,19.188,17.57,18.233,10346083,0
2000-12-01,18.067,20.057,17.942,18.399,9155495,0
2000-12-04,18.525,19.726,17.776,19.354,5897594,0
2000-12-05,19.931,21.801,19.89,21.801,6945651,0
2000-12-06,21.754,22.546,20.594,20.885,7252426,0
2000-12-07,20.301,20.72,19.638,20.184,4153030,0
2000-12-08,21.051,23.87,20.965,23.829,13607757,0
2000-12-11,23.458,24.738,22.671,24.407,9260619,0
2000-12-12,23.664,23.829,21.296,21.628,11543765,0
2000-12-13,20.387,21.549,20.057,20.184,6945202,0
2000-12-14,20.262,21.47,19.811,19.849,5257954,0
2000-12-15,20.057,21.382,19.726,20.144,8591876,0
2000-12-18,20.633,21.714,19.764,20.514,12796639,0
2000-12-19,20.587,23,20.144,20.428,12301187,0
2000-12-20,19.685,20.554,19.354,19.481,9017946,0
2000-12-21,19.268,21.051,18.856,19.228,11195215,0
2000-12-22,19.672,21.217,19.558,21.091,7363276,0
2000-12-26,20.885,21.14,19.97,20.387,4186822,0
2000-12-27,20.352,22.75,20.262,22.291,5563373,0
2000-12-28,21.628,23.285,21.549,23.245,6694534,0
2000-12-29,22.954,23.458,22.044,22.336,5634558,0
2001-01-02,22.211,24.12,22.211,22.622,8018302,0
2001-01-03,22.583,28.345,22.583,28.304,14715399,0
2001-01-04,26.775,28.012,25.447,26.395,11654016,0
2001-01-05,26.688,27.104,24.203,24.657,11170479,0
2001-01-08,24.531,27.018,23.537,26.775,11379821,0
2001-01-09,27.147,28.101,26.355,27.516,11956261,0
2001-01-10,26.109,28.259,25.488,26.191,15173143,0
2001-01-11,25.734,28.92,25.528,28.384,11668342,0
2001-01-12,28.178,28.345,26.191,26.482,11753555,0
2001-01-16,26.269,26.355,24.033,24.657,9821826,0
2001-01-17,27.723,29.134,26.562,26.775,30759838,0
2001-01-18,28.012,30.83,27.437,30.54,16804279,0
2001-01-19,29.964,31.122,29.253,29.795,11976922,0
2001-01-22,29.379,29.585,28.178,28.259,6697555,0
2001-01-23,28.101,29.585,27.516,29.214,6881254,0
2001-01-24,29.046,30.499,28.968,29.631,9814741,0
2001-01-25,29.544,29.837,28.384,29.01,15368005,0
2001-01-26,28.178,28.92,27.595,28.551,11470615,0
2001-01-29,28.345,29.424,27.057,29.01,6503896,0
2001-01-30,29.173,31.327,28.762,30.458,11781457,0
2001-01-31,30.168,32.282,29.837,30.423,10699307,0
2001-02-01,29.915,31.454,29.253,30.332,7799461,0
2001-02-02,30.248,30.869,27.85,27.887,6763762,0
2001-02-05,27.766,27.808,25.071,26.895,10749230,0
2001-02-06,26.746,27.85,25.937,26.395,7511988,0
2001-02-07,26.191,26.482,24.944,25.447,12099390,0
2001-02-08,25.447,26.318,24.12,24.203,10832636,0
2001-02-09,24.453,25.488,23.743,23.788,9191392,0
2001-02-12,23.996,26.229,23.949,25.779,9556530,0
2001-02-13,26.109,27.556,24.572,24.612,11781307,0
2001-02-14,25.565,29.503,25.528,28.59,20367299,0
2001-02-15,29.01,30.912,28.883,29.379,13572467,0
2001-02-16,28.22,29.134,27.264,27.642,11877984,0
2001-02-20,28.178,28.431,26.562,26.725,7855863,0
2001-02-21,26.15,29.424,26.109,26.482,16266751,0
2001-02-22,26.852,29.173,25.652,27.186,16614095,0
2001-02-23,27.298,28.842,25.693,28.762,15648234,0
2001-02-26,28.801,28.842,26.775,28.052,10747121,0
2001-02-27,27.516,28.101,25.899,26.521,9586240,0
2001-02-28,26.601,26.601,23.079,23.705,17370770,0
2001-03-01,22.007,26.229,21.14,26.15,18346585,0
2001-03-02,25.447,28.59,24.612,26.443,14557639,0
2001-03-05,27.311,28.51,26.775,27.68,7857674,0
2001-03-06,28.883,30.458,28.842,29.837,13634911,0
2001-03-07,29.758,30.666,28.92,30.248,11737718,0
2001-03-08,29.877,30.499,28.677,30.089,13725401,0
2001-03-09,29.214,29.837,27.311,27.642,12428782,0
2001-03-12,26.813,29.424,26.601,27.351,15434667,0
2001-03-13,28.012,29.046,27.642,29.046,12687444,0
2001-03-14,28.138,30.168,28.012,29.795,17925790,0
2001-03-15,30.751,30.869,27.224,27.311,16942436,0
2001-03-16,26.15,26.688,25.117,25.565,14972849,0
2001-03-19,25.899,27.887,25.117,27.68,11630788,0
2001-03-20,27.264,28.384,25.361,25.447,19081695,0
2001-03-21,25.734,27.68,25.375,26.482,14277263,0
2001-03-22,27.186,30.423,27.147,30.248,23294456,0
2001-03-23,31.288,31.7,29.134,29.795,27297269,0
2001-03-26,29.631,30.499,29.173,29.795,15157153,0
2001-03-27,29.34,31.574,28.762,30.089,19027697,0
2001-03-28,29.837,31.415,28.012,28.178,18464382,0
2001-03-29,28.259,29.711,26.521,27.642,17850385,0
2001-03-30,27.186,27.186,25.693,26.109,19539885,0
2001-04-02,25.857,26.482,22.336,23.079,18303600,0
2001-04-03,23.285,24.785,23,23.499,18990143,0
2001-04-04,23.618,23.69,21.051,21.714,18593484,0
2001-04-05,22.834,25.235,22.622,24.657,14786134,0
2001-04-06,24.16,24.944,23.042,23.87,14044542,0
2001-04-09,23.705,24.033,21.051,22.553,12976877,0
2001-04-10,22.842,25.194,22.012,24.426,17109696,0
2001-04-11,27.582,28.883,26.754,27.21,24280827,0
2001-04-12,26.952,29.772,26.521,29.2,12915335,0
2001-04-16,28.51,29.801,27.464,28.816,12493637,0
2001-04-17,28.325,29.631,27.516,28.331,14764863,0
2001-04-18,30.54,33.218,30.465,31.216,25464027,0
2001-04-19,32.058,35.049,32.058,35.009,20917194,0
2001-04-20,35.239,35.473,33.815,34.553,15684883,0
2001-04-23,33.502,33.841,32.821,33.548,13215322,0
2001-04-24,34.046,35.832,32.33,33.303,16531748,0
2001-04-25,33.085,35.406,32.861,34.855,15570708,0
2001-04-26,35.805,35.869,31.826,33.384,13377000,0
2001-04-27,34.239,35.473,34.08,34.902,9087631,0
2001-04-30,35.14,37.546,34.419,36.441,14119799,0
2001-05-01,36.276,36.76,34.589,36.7,11955359,0
2001-05-02,37.243,37.572,35.239,35.797,11408020,0
2001-05-03,35.175,35.175,32.88,33.855,12258660,0
2001-05-04,32.701,34.112,32.143,33.696,11887185,0
2001-05-07,33.907,34.576,32.49,32.674,8140309,0
2001-05-08,33.322,34.352,32.828,34.339,6853654,0
2001-05-09,33.322,33.584,32.191,32.841,11378309,0
2001-05-10,35.076,35.44,33.218,33.232,16172186,0
2001-05-11,33.317,34.601,32.918,33.704,8178622,0
2001-05-14,33.536,33.649,32.158,32.973,6314314,0
2001-05-15,32.966,34.232,32.455,32.573,8671210,0
2001-05-16,32.415,36.4,31.99,36.382,13126032,0
2001-05-17,35.902,37.098,35.499,36.289,11908751,0
2001-05-18,35.579,36.931,35.473,36.773,7860239,0
2001-05-21,36.798,40.173,36.639,40.173,12769795,0
2001-05-22,39.915,40.445,37.792,39.173,10848170,0
2001-05-23,38.509,38.515,36.646,36.81,10109142,0
2001-05-24,36.527,37.854,35.738,37.839,10806242,0
2001-05-25,38.49,38.789,37.468,37.534,8250565,0
2001-05-29,37.328,37.328,35.327,35.672,6426524,0
2001-05-30,34.482,34.876,32.779,32.873,11436528,0
2001-05-31,32.158,35.473,32.158,34.226,12765720,0
2001-06-01,35.175,35.805,33.795,34.96,8355538,0
2001-06-04,35.14,35.473,33.834,34.608,6040270,0
2001-06-05,34.695,38.534,34.651,37.11,13090893,0
2001-06-06,36.964,38.376,36.228,37.792,11032023,0
2001-06-07,37.553,40.24,37.433,40.215,12446280,0
2001-06-08,40.114,40.312,38.555,38.953,7436732,0
2001-06-11,38.562,38.623,37.628,37.7,8136543,0
2001-06-12,36.134,38.886,35.805,38.329,12178724,0
2001-06-13,38.455,39.782,37.559,37.854,11383291,0
2001-06-14,36.998,37.594,35.532,35.718,12126388,0
2001-06-15,34.743,36.534,34.476,36.228,9643557,0
2001-06-18,36.866,37.972,36.574,36.798,10600222,0
2001-06-19,38.255,38.648,35.233,36.128,11297469,0
2001-06-20,35.002,36.46,33.815,36.427,15893920,0
2001-06-21,35.605,36.169,34.18,35.837,15886982,0
2001-06-22,35.419,37.621,35.009,36.201,11497009,0
2001-06-25,36.592,37.594,35.902,37.572,6848074,0
2001-06-26,36.659,37.601,36.068,37.231,7731739,0
2001-06-27,36.964,36.978,35.869,36.388,7621335,0
2001-06-28,36.971,39.065,36.798,38.104,10264635,0
2001-06-29,38.111,39.704,38.084,38.768,10235383,0
2001-07-02,38.654,39.184,38.02,38.762,7869435,0
2001-07-03,38.654,39.191,38.255,39.133,3579910,0
2001-07-05,38.284,38.422,37.528,37.998,7737015,0
2001-07-06,37.231,37.396,34.18,34.254,12899500,0
2001-07-09,34.383,34.425,33.153,33.384,12345530,0
2001-07-10,33.881,34.046,30.764,30.945,15299529,0
2001-07-11,30.951,31.826,30.135,31.799,15677188,0
2001-07-12,33.057,34.383,32.636,34.278,12308731,0
2001-07-13,34.087,34.89,32.951,33.616,8828964,0
2001-07-16,33.19,33.975,30.458,30.939,15008598,0
2001-07-17,29.943,32.951,29.837,32.623,25548491,0
2001-07-18,31.96,33.057,31.269,32.381,12051126,0
2001-07-19,32.951,34.608,32.88,33.873,11318433,0
2001-07-20,33.025,34.147,32.681,33.928,7791614,0
2001-07-23,34.046,34.08,32.289,32.63,6980943,0
2001-07-24,32.608,33.451,31.507,32.197,7016992,0
2001-07-25,32.249,33.177,31.216,33.014,8902117,0
2001-07-26,32.918,34.476,32.091,33.815,10104771,0
2001-07-27,33.967,35.876,33.782,35.743,11104569,0
2001-07-30,35.971,37.924,35.936,36.625,13624804,0
2001-07-31,36.625,37.231,35.844,36.062,14769395,0
2001-08-01,37.098,39.118,36.568,37.861,22414104,0
2001-08-02,38.217,39.583,37.496,39.417,16711223,0
2001-08-03,38.959,39.154,38.152,38.762,8995778,0
2001-08-06,37.958,39.085,37.827,38.422,9614450,0
2001-08-07,37.056,37.062,35.818,36.182,14644662,0
2001-08-08,35.79,36.568,33.218,33.329,17183448,0
2001-08-09,33.284,33.815,32.436,33.31,15577193,0
2001-08-10,33.357,34.89,32.88,34.829,16730983,0
2001-08-13,34.943,35.749,34.08,35.658,10559347,0
2001-08-14,35.765,36.028,34.546,34.659,7430393,0
2001-08-15,34.743,35.34,33.548,33.649,10232667,0
2001-08-16,33.19,33.329,32.091,32.925,12381883,0
2001-08-17,31.56,32.554,31.396,31.812,8097479,0
2001-08-20,31.706,32.773,31.681,32.296,8143484,0
2001-08-21,32.317,32.681,30.585,30.73,7682869,0
2001-08-22,31.355,32.773,30.326,32.351,13171735,0
2001-08-23,32.455,33.091,31.846,32.212,8121311,0
2001-08-24,32.623,34.318,32.595,34.192,10340804,0
2001-08-27,33.914,35.245,33.775,34.651,6509324,0
2001-08-28,34.736,34.943,33.484,34.073,8601381,0
2001-08-29,34.318,34.608,32.497,32.986,8168217,0
2001-08-30,32.667,33.322,31.96,32.58,7826453,0
2001-08-31,31.362,32.623,31.355,32.58,6346892,0
2001-09-04,32.49,33.451,30.645,30.751,10673367,0
2001-09-05,30.898,31.547,29.207,29.964,20555976,0
2001-09-06,29.333,30.002,28.199,29.333,19767629,0
2001-09-07,29.306,30.533,28.877,29.386,15195765,0
2001-09-10,29.306,29.928,28.052,29.306,15905235,0
2001-09-17,27.973,28.908,26.933,27.41,13863098,0
2001-09-18,27.687,27.879,24.772,24.951,15190938,0
2001-09-19,25.13,25.791,21.681,23.28,21679151,0
2001-09-20,22.808,23.934,22.144,22.398,18909002,0
2001-09-21,20.23,23.027,20.196,22.482,18494996,0
2001-09-24,23.206,23.53,22.079,22.8,17581770,0
2001-09-25,22.875,24.061,22.244,23.67,15648383,0
2001-09-26,23.776,23.964,21.424,21.668,13429493,0
2001-09-27,21.656,21.947,19.825,20.931,16606854,0
2001-09-28,20.965,21.947,20.352,20.938,15898598,0
2001-10-01,20.84,21.562,19.97,20.489,13285455,0
2001-10-02,20.554,20.984,19.368,19.435,13222561,0
2001-10-03,19.188,21.761,18.97,21.375,22429336,0
2001-10-04,21.88,23.166,20.945,22.244,16364485,0
2001-10-05,22.085,22.677,20.872,22.151,11602586,0
2001-10-08,21.853,24.432,21.747,24.108,15537378,0
2001-10-09,24.003,24.048,21.614,21.825,14980691,0
2001-10-10,21.535,22.364,20.999,22.317,15906135,0
2001-10-11,22.629,25.969,22.622,25.764,25442762,0
2001-10-12,25.063,25.983,24.301,25.969,14368353,0
2001-10-15,24.93,25.249,23.788,24.287,15893318,0
2001-10-16,24.068,25.588,23.81,25.534,13723140,0
2001-10-17,26.395,26.402,23.319,23.346,17879340,0
2001-10-18,23.259,24.459,22.776,23.126,10810014,0
2001-10-19,22.847,24.657,22.185,24.208,18443865,0
2001-10-22,23.797,26.033,23.404,26.026,17332160,0
2001-10-23,26.005,26.782,25.599,25.99,19704286,0
2001-10-24,25.886,27.118,25.396,27.09,10225429,0
2001-10-25,26.513,30.036,26.026,30.002,19659038,0
2001-10-26,29.776,30.507,28.94,29.279,14283593,0
2001-10-29,29.227,29.61,27.23,27.437,12803730,0
2001-10-30,27.125,27.68,26.077,26.297,13159965,0
2001-10-31,27.125,28.276,26.958,27.09,10849682,0
2001-11-01,27.85,29.367,26.952,29.173,17351920,0
2001-11-02,29.2,30.499,28.783,29.852,15187016,0
2001-11-05,30.359,31.288,30.142,30.698,9458347,0
2001-11-06,30.634,32.158,30.002,32.091,15128645,0
2001-11-07,31.826,32.828,31.37,31.978,13497961,0
2001-11-08,32.282,33.253,30.533,30.857,17126587,0
2001-11-09,30.836,31.925,30.401,31.314,12409178,0
2001-11-12,31.263,32.243,29.935,31.939,11425518,0
2001-11-13,32.708,33.555,32.461,33.509,10907892,0
2001-11-14,33.889,34.412,31.96,32.9,19048513,0
2001-11-15,31.96,33.273,31.826,32.785,15923783,0
2001-11-16,33.273,33.372,32.523,33.14,11102459,0
2001-11-19,33.284,33.291,31.812,32.979,12594239,0
2001-11-20,32.595,32.785,30.326,30.394,16907443,0
2001-11-21,30.183,31.427,29.519,31.248,16759184,0
2001-11-23,31.274,31.758,30.512,31.581,3436931,0
2001-11-26,31.863,33.273,31.82,33.183,16251821,0
2001-11-27,32.958,35.301,32.497,34.589,28190435,0
2001-11-28,34.046,34.777,32.995,33.032,14494290,0
2001-11-29,33.266,35.002,32.708,34.98,14939069,0
2001-11-30,33.994,34.08,32.887,33.303,19210643,0
2001-12-03,33.038,33.914,32.63,33.106,11576795,0
2001-12-04,33.642,35.632,33.616,35.565,20797899,0
2001-12-05,35.856,38.193,35.856,37.765,15895281,0
2001-12-06,37.588,37.938,36.831,37.403,14074707,0
2001-12-07,37.132,37.728,35.805,36.665,10506558,0
2001-12-10,36.327,37.42,36.24,36.375,10324669,0
2001-12-11,36.539,37.906,36.534,36.91,9512643,0
2001-12-12,36.964,37.588,35.971,37.335,12457291,0
2001-12-13,36.415,36.474,34.446,34.503,14922322,0
2001-12-14,34.497,35.46,34.046,35.042,14216629,0
2001-12-17,34.943,37.118,34.943,36.798,13331303,0
2001-12-18,36.898,37.355,36.234,36.91,10040519,0
2001-12-19,36.149,36.46,34.763,34.883,13651801,0
2001-12-20,34.339,34.743,32.654,32.708,14021766,0
2001-12-21,33.153,33.577,32.88,33.169,10154842,0
2001-12-24,33.253,33.284,32.835,32.912,1400532,0
2001-12-26,33.12,34.093,32.821,33.164,3299076,0
2001-12-27,33.484,33.981,33.317,33.522,3910663,0
2001-12-28,34.001,34.709,33.649,34.02,4558594,0
2001-12-31,34.147,34.212,32.766,32.861,3588202,0
2002-01-02,33.225,34.689,33.158,34.679,9285658,0
2002-01-03,34.855,37.132,34.855,36.798,12213111,0
2002-01-04,37.029,37.448,36.003,36.79,11468351,0
2002-01-07,37.195,37.8,36.554,36.866,11225531,0
2002-01-08,36.898,38.654,36.48,38.09,12694081,0
2002-01-09,38.555,39.982,38.515,38.762,17851288,0
2002-01-10,38.852,39.352,38.06,38.497,13462823,0
2002-01-11,38.515,38.979,37.118,37.686,12625456,0
2002-01-14,37.616,38.229,36.7,36.958,15402091,0
2002-01-15,37.104,37.686,36.234,36.672,13234176,0
2002-01-16,34.318,34.589,33.153,33.158,27633450,0
2002-01-17,33.522,34.12,32.324,33.914,18754713,0
2002-01-18,32.821,33.484,32.541,33.098,13786790,0
2002-01-22,33.284,33.351,31.729,31.732,10599314,0
2002-01-23,32.654,34.278,32.436,34.147,14895025,0
2002-01-24,34.278,35.252,33.756,34.198,18047206,0
2002-01-25,34.259,36.228,34.246,36.062,15030010,0
2002-01-28,36.128,36.692,35.644,36.327,11527328,0
2002-01-29,36.103,36.103,34.855,35.009,12915941,0
2002-01-30,35.371,37.132,34.714,37.132,18606002,0
2002-01-31,37.362,38.324,36.885,37.979,15458646,0
2002-02-01,37.8,38.223,37.274,37.58,12897689,0
2002-02-04,38.255,38.979,37.641,37.966,21875819,0
2002-02-05,37.741,38.953,37.521,38.329,16948463,0
2002-02-06,38.628,39.452,37.792,39.053,19885724,0
2002-02-07,38.985,39.338,35.971,36.075,22267960,0
2002-02-08,36.547,37.023,35.825,36.885,20215270,0
2002-02-11,37.07,38.298,37.062,38.241,15540997,0
2002-02-12,37.861,38.721,37.461,38.065,12951534,0
2002-02-13,38.317,40.645,38.317,40.639,28266752,0
2002-02-14,40.279,41.299,40.179,40.639,20091600,0
2002-02-15,40.306,40.902,39.643,39.96,13157556,0
2002-02-19,39.154,39.67,38.376,38.768,13333112,0
2002-02-20,38.57,39.782,37.754,39.629,22399624,0
2002-02-21,39.251,39.284,37.098,37.414,19295858,0
2002-02-22,37.541,38.255,36.222,37.029,20008192,0
2002-02-25,37.175,39.571,37.168,39.391,16463576,0
2002-02-26,39.483,40.208,38.901,39.761,19419230,0
2002-02-27,40.114,40.445,38.654,39.027,18855009,0
2002-02-28,38.999,39.704,38.357,38.397,17072291,0
2002-03-01,39.078,42.724,39.078,42.581,22951333,0
2002-03-04,42.692,44.59,42.367,44.178,23999241,0
2002-03-05,43.773,44.803,43.628,44.369,22797794,0
2002-03-06,44.025,44.305,42.965,43.884,17682366,0
2002-03-07,44.191,44.921,43.384,44.59,16294807,0
2002-03-08,45.304,46.798,45.015,46.061,21582776,0
2002-03-11,45.724,45.724,44.292,44.577,16156951,0
2002-03-12,43.681,44.158,43.1,43.833,16846060,0
2002-03-13,42.527,42.724,41.313,41.936,26601825,0
2002-03-14,42.235,42.898,41.804,41.829,15261675,0
2002-03-15,42.276,43.461,42.016,43.42,11969986,0
2002-03-18,43.906,45.022,43.488,43.668,17707100,0
2002-03-19,44.091,44.541,43.392,44.271,10267354,0
2002-03-20,43.455,43.594,42.599,43.064,11247850,0
2002-03-21,43.039,43.878,42.335,43.759,14859130,0
2002-03-22,43.992,44.49,43.218,43.269,10882109,0
2002-03-25,43.628,44.331,42.599,42.686,12761348,0
2002-03-26,42.435,43.628,41.936,43.184,16924188,0
2002-03-27,43.085,43.263,42.104,42.646,10995978,0
2002-03-28,43.42,44.39,43.414,44.091,12763457,0
2002-04-01,43.828,45.523,43.031,45.433,13307924,0
2002-04-02,45.015,45.015,43.528,43.536,13094970,0
2002-04-03,43.516,44.06,42.168,42.832,13111557,0
2002-04-04,42.394,43.828,42.347,43.568,14870139,0
2002-04-05,44.648,44.661,43.198,43.516,16400980,0
2002-04-08,42.254,43.78,41.844,43.753,16502639,0
2002-04-09,43.594,44.257,41.99,42.276,14104719,0
2002-04-10,42.493,42.654,40.85,42.36,23293249,0
2002-04-11,42.142,43.051,41.678,42.315,18290936,0
2002-04-12,42.686,42.824,41.418,42.241,14622488,0
2002-04-15,42.261,43.392,42.01,43.224,16197978,0
2002-04-16,44.516,45.336,44.257,45.252,15878835,0
2002-04-17,45.292,45.815,44.84,45.523,14338945,0
2002-04-18,44.815,45.205,42.117,43.503,38267755,0
2002-04-19,43.748,43.748,42.886,43.1,14097781,0
2002-04-22,42.724,42.817,41.865,42.699,12549746,0
2002-04-23,42.898,42.985,41.671,41.91,15727262,0
2002-04-24,42.142,42.5,39.483,39.988,20067466,0
2002-04-25,39.55,40.784,39.452,40.215,21974760,0
2002-04-26,40.519,40.757,37.468,37.628,22311546,0
2002-04-29,37.785,38.941,37.674,38.404,17580564,0
2002-04-30,38.217,40.012,38.06,39.099,18807500,0
2002-05-01,38.985,39.774,37.792,39.092,22293143,0
2002-05-02,39.085,39.782,36.4,36.605,28314109,0
2002-05-03,36.568,36.592,34.703,34.994,27103912,0
2002-05-06,35.168,36.433,34.862,34.916,21050519,0
2002-05-07,35.294,36.201,34.212,35.797,25018646,0
2002-05-08,37.601,39.469,37.594,38.789,26691720,0
2002-05-09,38.462,39.463,37.652,38.122,27541146,0
2002-05-10,38.292,38.803,35.936,36.068,20539388,0
2002-05-13,36.599,38.223,36.498,38.104,21248250,0
2002-05-14,39.452,40.432,39.445,39.975,23195513,0
2002-05-15,39.511,41.292,38.688,39.796,25174145,0
2002-05-16,39.782,40.657,39.041,40.477,16031170,0
2002-05-17,40.505,40.671,39.544,39.855,19177613,0
2002-05-20,39.583,40.074,39.041,39.822,12977326,0
2002-05-21,40.095,40.365,38.602,38.821,13642294,0
2002-05-22,38.675,39.432,37.391,38.728,17511789,0
2002-05-23,38.754,38.789,36.619,37.854,20271074,0
2002-05-24,36.003,36.453,35.093,36.091,22085764,0
2002-05-28,36.427,36.731,35.876,36.474,14161730,0
2002-05-29,35.704,35.79,34.623,35.14,17585540,0
2002-05-30,34.841,35.214,33.873,35.022,23107885,0
2002-05-31,35.466,35.73,34.352,34.566,13688754,0
2002-06-03,34.57,34.608,32.779,32.785,14449347,0
2002-06-04,32.951,34.425,32.402,33.922,24140105,0
2002-06-05,34.518,35.107,33.681,34.476,23813132,0
2002-06-06,33.947,34.087,32.873,33.127,18425919,0
2002-06-07,30.798,33.085,30.798,32.747,26405756,0
2002-06-10,32.667,33.775,32.567,33.008,15653511,0
2002-06-11,33.49,33.584,31.853,31.853,15262425,0
2002-06-12,31.78,33.019,31.447,32.554,23897291,0
2002-06-13,32.351,33.529,31.56,32.249,23502890,0
2002-06-14,30.554,32.516,30.499,32.124,22048513,0
2002-06-17,32.641,33.775,32.289,33.43,17613442,0
2002-06-18,33.158,34.406,32.906,33.085,18371922,0
2002-06-19,32.868,32.88,31.256,31.432,21359560,0
2002-06-20,31.494,31.918,29.194,29.585,27128350,0
2002-06-21,29.153,30.168,28.92,29.2,17540897,0
2002-06-24,29.073,31.288,28.828,30.571,26687944,0
2002-06-25,31.256,31.447,28.378,28.776,27074354,0
2002-06-26,27.464,29.148,27.464,28.912,31968828,0
2002-06-27,29.902,30.107,28.849,29.928,27385947,0
2002-06-28,29.683,30.465,28.956,29.166,18830276,0
2002-07-01,29.246,29.519,27.251,27.395,18854856,0
2002-07-02,26.952,27.754,26.348,26.654,28401283,0
2002-07-03,26.501,28.172,26.395,28.156,20810863,0
2002-07-05,28.71,30.441,28.71,30.401,10716052,0
2002-07-08,30.068,30.83,29.286,29.558,19170374,0
2002-07-09,28.516,28.677,27.458,27.747,22972902,0
2002-07-10,28.143,28.178,26.725,26.872,20864861,0
2002-07-11,26.688,29.306,26.362,29.046,36365285,0
2002-07-12,29.738,29.744,28.478,29.038,21358351,0
2002-07-15,28.862,30.698,28.417,30.698,30477650,0
2002-07-16,30.304,31.494,29.24,29.66,31614092,0
2002-07-17,31.024,31.32,28.59,29.591,35308776,0
2002-07-18,29.431,30.114,28.677,28.71,21041472,0
2002-07-19,28.776,29.373,28.114,28.384,20680860,0
2002-07-22,28.59,29.638,27.536,28.688,33192595,0
2002-07-23,28.052,28.345,26.7,27.133,30116733,0
2002-07-24,26.123,28.337,25.963,28.067,36879441,0
2002-07-25,26.688,26.813,24.235,25.495,43128145,0
2002-07-26,26.297,26.297,24.139,24.725,29092955,0
2002-07-29,25.096,25.998,24.453,25.799,27997231,0
2002-07-30,25.459,27.186,25.459,26.746,28773968,0
2002-07-31,26.077,26.746,25.528,26.116,24665573,0
2002-08-01,26.005,26.521,24.531,24.719,18505100,0
2002-08-02,24.685,24.864,24.009,24.553,19986626,0
2002-08-05,24.386,24.791,23.042,23.238,19066458,0
2002-08-06,23.451,25.414,23.451,24.651,24537381,0
2002-08-07,25.414,25.714,23.206,24.459,27598910,0
2002-08-08,24.235,25.453,23.404,25.264,26917800,0
2002-08-09,24.764,24.916,23.957,24.168,19974108,0
2002-08-12,23.499,24.538,23.371,24.393,14744053,0
2002-08-13,24.353,25.361,23.206,23.48,21467695,0
2002-08-14,22.875,24.785,22.657,24.738,23492028,0
2002-08-16,24.228,26.402,24.048,25.913,28083956,0
2002-08-19,25.606,27.264,25.222,27.064,20401234,0
2002-08-20,26.746,26.754,25.466,25.686,23153435,0
2002-08-21,25.969,26.844,25.58,26.654,24145084,0
2002-08-22,26.482,26.801,25.693,25.918,21972496,0
2002-08-23,25.501,25.501,24.259,24.339,16667485,0
2002-08-26,24.612,24.612,23.605,24.089,19892965,0
2002-08-27,23.927,23.964,22.629,22.677,22162384,0
2002-08-28,22.144,22.808,22.032,22.079,20290834,0
2002-08-29,21.317,22.563,21.202,22.291,21012968,0
2002-08-30,21.549,22.469,21.516,21.819,16283794,0
2002-09-03,21.291,21.576,20.58,20.661,20299280,0
2002-09-04,20.791,20.885,19.664,20.82,26571511,0
2002-09-05,20.494,20.708,19.678,19.865,24044490,0
2002-09-06,20.739,21.432,20.733,21.245,19444269,0
2002-09-09,21.012,21.549,20.626,21.277,17546325,0
2002-09-10,21.389,22.589,21.302,22.244,20495949,0
2002-09-11,22.286,23.36,22.144,22.173,18014477,0
2002-09-12,21.641,21.707,20.906,20.906,16832032,0
2002-09-13,20.885,21.535,20.694,20.984,17274089,0
2002-09-17,21.097,21.349,19.287,19.307,27000448,0
2002-09-18,19.175,20.044,19.063,19.759,23151323,0
2002-09-19,19.5,20.097,18.718,18.749,26615252,0
2002-09-20,18.93,19.175,18.519,18.578,20933185,0
2002-09-23,18.193,18.466,17.424,17.656,32744955,0
2002-09-24,17.138,19.01,17.101,18.538,47790957,0
2002-09-25,18.963,20.273,18.578,19.897,34901254,0
2002-09-26,20.123,20.176,18.677,18.837,33438138,0
2002-09-27,18.605,19.771,18.512,19.029,26865465,0
2002-09-30,18.862,19.088,18.358,18.525,22262833,0
2002-10-01,18.797,19.719,18.485,19.38,22232817,0
2002-10-02,19.202,20.358,19.195,19.525,31487404,0
2002-10-03,19.3,19.408,18.161,18.18,25248504,0
2002-10-04,18.557,18.619,17.317,17.849,24841432,0
2002-10-07,17.735,18.093,17.329,17.511,20282839,0
2002-10-08,17.723,18.372,16.921,17.71,29373781,0
2002-10-09,17.337,18.46,17.218,17.329,31863704,0
2002-10-10,17.471,18.246,16.683,18.055,34286510,0
2002-10-11,18.525,19.388,18.466,19.081,26232463,0
2002-10-14,18.805,19.525,18.665,19.494,18455028,0
2002-10-15,20.661,21.125,20.162,21.07,27647924,0
2002-10-16,19.322,19.805,19.262,19.447,19761902,0
2002-10-17,20.68,21.494,20.224,21.417,27436174,0
2002-10-18,20.952,21.841,20.885,21.808,27210394,0
2002-10-21,21.516,23.079,21.231,22.546,22726308,0
2002-10-22,21.349,21.457,20.029,20.243,39764061,0
2002-10-23,19.056,21.88,19.029,21.693,49708505,0
2002-10-24,22.079,22.854,20.925,21.085,44385999,0
2002-10-25,21.063,22.311,20.952,22.291,24890751,0
2002-10-28,22.821,23.844,22.677,23.206,34709564,0
2002-10-29,23.14,23.451,22.032,22.908,28263285,0
2002-10-30,23.079,24.339,22.757,24.054,31025585,0
2002-10-31,23.934,24.459,23.28,23.611,27917898,0
2002-11-01,23.346,24.852,23.099,24.791,28908802,0
2002-11-04,25.588,26.322,24.896,25.13,31687996,0
2002-11-05,24.823,25.361,24.009,24.845,32221000,0
2002-11-06,24.959,26.026,24.816,25.904,29390677,0
2002-11-07,25.264,25.459,24.134,24.287,28447739,0
2002-11-08,24.254,24.896,23.764,24.565,27950176,0
2002-11-11,24.386,24.466,23.069,23.187,22822225,0
2002-11-12,23.346,24.28,23.119,23.518,27904327,0
2002-11-13,23.28,23.888,22.8,23.505,34934288,0
2002-11-14,23.976,24.965,23.346,24.944,30617613,0
2002-11-15,24.473,25.639,24.208,25.208,26524004,0
2002-11-18,25.334,25.779,24.764,24.816,19736411,0
2002-11-19,24.657,25.117,24.235,24.393,22688903,0
2002-11-20,24.671,26.422,24.631,26.402,28840478,0
2002-11-21,26.958,28.498,26.788,28.412,33736007,0
2002-11-22,27.949,28.642,27.516,28.412,27601773,0
2002-11-25,28.359,29.571,28.241,29.266,25935196,0
2002-11-26,29.207,29.273,28.213,28.359,18459855,0
2002-11-27,29.033,30.441,28.94,30.365,18882607,0
2002-11-29,30.48,30.605,29.273,29.286,9547330,0
2002-12-02,30.101,30.492,29.094,29.665,25774267,0
2002-12-03,29.246,29.266,28.032,28.032,24128799,0
2002-12-04,27.084,27.153,26.282,26.58,35267904,0
2002-12-05,26.952,27.111,25.614,26.088,25596599,0
2002-12-06,25.558,26.587,25.375,26.191,20709211,0
2002-12-09,25.925,25.99,24.671,24.738,19724646,0
2002-12-10,24.996,26.058,24.944,25.764,22316519,0
2002-12-11,25.459,26.263,25.096,25.932,21251570,0
2002-12-12,26.229,26.467,25.174,25.459,19204614,0
2002-12-13,25.194,25.229,24.432,24.559,13264494,0
2002-12-16,24.804,25.976,24.339,25.963,19686336,0
2002-12-17,25.899,26.249,24.889,25.124,19927805,0
2002-12-18,24.565,24.598,23.644,23.804,18611429,0
2002-12-19,23.764,24.361,23.473,24.153,20178321,0
2002-12-20,24.426,24.823,23.776,24.003,15372525,0
2002-12-23,23.934,25.13,23.902,24.858,11936502,0
2002-12-24,24.732,25.194,24.685,24.738,6119597,0
2002-12-26,24.93,25.32,24.272,24.301,9190637,0
2002-12-27,24.254,24.466,23.881,24.003,7272333,0
2002-12-30,24.12,24.361,23.439,23.585,9422753,0
2002-12-31,23.591,23.942,23.299,23.451,9736916,0
2003-01-02,24.103,24.852,23.487,24.772,19194810,0
2003-01-03,24.593,25.871,24.499,25.857,19251669,0
2003-01-06,26.297,27.495,26.071,27.078,23434716,0
2003-01-07,27.084,27.649,26.601,26.825,19646973,0
2003-01-08,26.587,26.739,25.899,26.109,16768083,0
2003-01-09,26.543,27.423,26.475,26.825,21138299,0
2003-01-10,26.318,27.716,26.191,27.458,24876272,0
2003-01-13,28.046,28.266,26.601,26.82,24159873,0
2003-01-14,26.938,27.387,26.095,26.29,28535365,0
2003-01-15,25.746,25.951,24.944,25.495,27270570,0
2003-01-16,25.871,26.123,24.903,25.082,20803779,0
2003-01-17,24.545,24.797,23.71,23.881,21358802,0
2003-01-21,24.235,24.432,23.65,23.69,17505301,0
2003-01-22,23.969,24.623,23.676,24.003,21465284,0
2003-01-23,24.586,24.858,23.657,24.139,23804685,0
2003-01-24,23.598,23.788,22.743,22.847,27005578,0
2003-01-27,22.677,23.346,22.578,22.889,16902317,0
2003-01-28,23.133,23.385,22.556,22.986,20067765,0
2003-01-29,23.173,23.909,22.75,23.77,23900307,0
2003-01-30,23.624,23.921,22.35,22.378,19812726,0
2003-01-31,20.945,21.887,20.687,21.641,29848571,0
2003-02-03,21.789,22.012,21.336,21.369,17223413,0
2003-02-04,21.085,21.556,20.984,21.417,18935396,0
2003-02-05,21.714,22.444,21.576,21.74,23350257,0
2003-02-06,21.701,22.067,21.217,21.369,18137550,0
2003-02-07,21.614,21.674,20.78,20.977,12640842,0
2003-02-10,20.984,21.668,20.772,21.41,15262130,0
2003-02-11,21.488,21.668,20.958,21.284,15252020,0
2003-02-12,21.171,21.735,21.085,21.245,17185410,0
2003-02-13,21.291,21.449,20.84,21.33,15209638,0
2003-02-14,21.403,22.757,21.363,22.75,21381880,0
2003-02-18,22.941,23.371,22.908,23.28,18252170,0
2003-02-19,23.213,23.28,22.643,22.972,12845357,0
2003-02-20,23.147,23.618,23.007,23.41,12855613,0
2003-02-21,23.705,23.71,22.954,23.238,13537628,0
2003-02-24,23.233,23.81,23.049,23.432,15063192,0
2003-02-25,23.021,23.272,22.546,23.213,14818858,0
2003-02-26,23.069,23.473,22.444,22.578,13909555,0
2003-02-27,22.861,23.332,22.482,23.292,17018145,0
2003-02-28,23.319,23.77,23.042,23.705,12623947,0
2003-03-03,23.87,24.103,22.708,22.776,14827156,0
2003-03-04,22.842,23.027,22.546,22.683,12619120,0
2003-03-05,22.743,22.882,22.286,22.595,13713636,0
2003-03-06,22.509,22.708,22.144,22.489,14975263,0
2003-03-07,21.947,22.57,21.72,22.425,18530140,0
2003-03-10,22.112,22.23,21.382,21.437,14934540,0
2003-03-11,21.417,21.714,21.263,21.449,14370165,0
2003-03-12,21.442,22.297,21.403,22.272,20717508,0
2003-03-13,22.683,23.518,22.211,23.451,21350354,0
2003-03-14,23.638,23.85,22.993,23.259,22434468,0
2003-03-17,23.147,25.048,23.119,24.757,26746918,0
2003-03-18,24.612,25.282,24.407,25.282,19892362,0
2003-03-19,25.124,26.322,24.959,26.039,26471819,0
2003-03-20,25.918,27.018,25.734,26.355,32179373,0
2003-03-21,26.914,27.026,26.102,26.513,28354982,0
2003-03-24,25.893,26.058,25.327,25.408,19165096,0
2003-03-25,25.103,25.453,24.764,25.306,23040018,0
2003-03-26,25.414,25.879,25.27,25.427,18769947,0
2003-03-27,25.117,25.707,25.041,25.453,17409832,0
2003-03-28,25.348,25.558,24.882,25.028,11584335,0
2003-03-31,24.426,24.531,23.749,23.829,19709565,0
2003-04-01,23.836,24.374,23.697,23.996,15547025,0
2003-04-02,24.671,25.572,24.657,25.421,16917095,0
2003-04-03,25.639,26.045,25.149,25.707,16255911,0
2003-04-04,25.728,25.764,25.028,25.3,13360039,0
2003-04-07,26.448,26.521,25.453,25.52,16257757,0
2003-04-08,25.264,25.375,24.685,24.838,15981670,0
2003-04-09,24.965,25.187,24.168,24.407,15158555,0
2003-04-10,24.446,24.877,24.041,24.823,13152728,0
2003-04-11,25.015,25.174,24.015,24.175,15899799,0
2003-04-14,24.294,24.705,23.909,24.657,17482017,0
2003-04-15,24.235,25.149,24.068,24.772,21170590,0
2003-04-16,25.327,26.095,25.3,25.534,22103172,0
2003-04-17,25.48,26.732,25.334,26.488,23123517,0
2003-04-21,26.601,27.147,26.15,27.078,18459588,0
2003-04-22,26.907,27.794,26.621,27.754,22156483,0
2003-04-23,27.575,27.68,26.712,27.133,22408798,0
2003-04-24,26.513,27.258,26.454,27.118,17572909,0
2003-04-25,26.782,26.788,25.672,25.819,15553279,0
2003-04-28,25.843,26.647,25.572,26.594,17221999,0
2003-04-29,27.039,27.575,26.521,27.318,19641659,0
2003-04-30,27.111,27.495,26.985,27.186,16811303,0
2003-05-01,27.165,27.351,26.482,27.21,14257775,0
2003-05-02,27.244,28.039,27.125,27.949,15013640,0
2003-05-05,28.039,28.822,27.695,28.138,17452015,0
2003-05-06,28.046,28.896,27.867,28.576,15993262,0
2003-05-07,28.241,28.412,27.582,27.872,13604498,0
2003-05-08,27.516,27.649,27.032,27.224,13741686,0
2003-05-09,27.636,28.192,27.43,28.172,11477513,0
2003-05-12,28.067,29.027,27.787,28.927,18431315,0
2003-05-13,28.695,28.762,28.12,28.345,15282568,0
2003-05-14,28.247,28.311,27.381,27.543,16900728,0
2003-05-15,27.85,28.052,27.364,27.828,11389031,0
2003-05-16,27.774,27.774,26.587,26.926,17233399,0
2003-05-19,26.668,26.844,25.806,25.913,16390885,0
2003-05-20,25.864,26.467,25.857,26.15,15652957,0
2003-05-21,26.095,26.197,25.659,26.088,16874835,0
2003-05-22,26.083,26.775,25.893,26.614,12228871,0
2003-05-23,26.587,26.858,26.318,26.467,9864410,0
2003-05-27,26.318,28.088,26.223,27.92,13527147,0
2003-05-28,27.999,28.337,27.602,27.934,14854915,0
2003-05-29,27.961,29.472,27.814,29.373,24211467,0
2003-05-30,29.61,30.819,29.551,30.651,25386286,0
2003-06-02,31.102,31.295,29.964,30.149,19985684,0
2003-06-03,30.168,31.461,30.101,31.403,19642400,0
2003-06-04,31.236,32.588,30.997,32.56,24757659,0
2003-06-05,32.204,32.814,31.787,32.727,20042289,0
2003-06-06,33.146,34.212,32.024,32.56,24291331,0
2003-06-09,32.164,32.324,31.362,31.826,15184461,0
2003-06-10,31.481,31.966,30.997,31.912,15004074,0
2003-06-11,31.335,32.263,31.003,32.017,16871654,0
2003-06-12,31.978,32.052,31.129,31.56,11390263,0
2003-06-13,31.427,31.674,30.195,30.213,17467988,0
2003-06-16,30.435,31.362,30.219,31.274,14666961,0
2003-06-17,31.461,31.681,30.805,31.335,13496522,0
2003-06-18,31.058,32.388,30.645,32.118,17294599,0
2003-06-19,32.17,32.395,31.396,31.409,12877275,0
2003-06-20,31.966,32.158,30.878,31.263,13314078,0
2003-06-23,31.211,31.799,30.698,31.071,12762568,0
2003-06-24,30.764,31.129,30.317,30.441,15718828,0
2003-06-25,30.499,31.355,30.304,30.446,12743816,0
2003-06-26,30.605,31.122,30.441,31.058,10725418,0
2003-06-27,31.064,31.574,30.634,30.787,10771037,0
2003-06-30,30.951,31.403,30.686,30.805,8990882,0
2003-07-01,30.48,31.184,29.852,31.064,14190523,0
2003-07-02,31.064,31.362,30.724,31.288,11002811,0
2003-07-03,30.83,31.447,30.724,30.83,6335642,0
2003-07-07,31.281,32.9,31.229,32.873,15703439,0
2003-07-08,32.873,32.88,32.17,32.821,14486734,0
2003-07-09,32.721,33.045,32.151,32.647,12101987,0
2003-07-10,32.337,32.523,32.004,32.237,11076975,0
2003-07-11,32.237,32.422,31.415,31.758,11001792,0
2003-07-14,32.588,33.861,32.523,33.384,19218489,0
2003-07-15,33.861,34.412,33.47,34.013,25011079,0
2003-07-16,34.471,34.482,33.451,34.332,18576478,0
2003-07-17,33.548,33.861,33.12,33.417,16225543,0
2003-07-18,33.384,33.584,32.951,33.329,12617064,0
2003-07-21,33.203,33.253,32.616,32.925,10451609,0
2003-07-22,33.577,34.743,33.502,34.679,21939712,0
2003-07-23,34.709,35.44,34.347,35.413,15308970,0
2003-07-24,35.537,35.571,34.49,34.566,15397215,0
2003-07-25,33.975,34.809,33.696,34.771,15139238,0
2003-07-28,34.803,35.666,34.482,35.307,12659061,0
2003-07-29,35.252,35.252,34.14,34.743,13961546,0
2003-07-30,34.709,34.756,33.821,33.96,10361408,0
2003-07-31,34.39,35.127,34.232,34.246,12360108,0
2003-08-01,34.12,34.777,33.873,34.615,10688211,0
2003-08-04,34.689,35.133,34.167,34.855,9787749,0
2003-08-05,34.848,34.862,33.515,33.536,10615147,0
2003-08-06,33.536,33.967,33.253,33.343,12129224,0
2003-08-07,33.317,33.649,32.641,32.995,10886359,0
2003-08-08,33.153,33.153,31.706,31.853,14319276,0
2003-08-11,31.984,32.687,31.885,32.573,10785080,0
2003-08-12,32.573,32.966,32.237,32.887,9007202,0
2003-08-13,32.958,34.869,32.799,34.615,23127308,0
2003-08-14,34.539,34.539,33.967,34.482,11824983,0
2003-08-15,34.482,34.679,34.226,34.476,3703081,0
2003-08-18,34.645,36.261,34.608,36.24,14886239,0
2003-08-19,36.301,36.441,35.678,36.255,11910871,0
2003-08-20,35.862,36.561,35.818,36.037,11025852,0
2003-08-21,36.408,37.175,36.141,37.16,14372072,0
2003-08-22,38.589,38.972,37.68,37.827,23448003,0
2003-08-25,37.707,38.025,37.454,37.772,10416675,0
2003-08-26,37.496,38.117,37.144,38.06,11688506,0
2003-08-27,38.025,38.839,37.621,38.795,12975568,0
2003-08-28,38.907,39.053,38.298,38.915,9297058,0
2003-08-29,38.45,39.496,38.416,39.417,10443258,0
2003-09-02,39.439,39.483,38.277,38.694,19304292,0
2003-09-03,38.661,38.694,37.216,37.481,18379373,0
2003-09-04,37.481,38.694,37.481,38.39,16998094,0
2003-09-05,38.255,38.922,37.846,38.344,15230416,0
2003-09-08,38.675,38.922,38.129,38.915,12359855,0
2003-09-09,38.733,38.893,38.292,38.324,10266675,0
2003-09-10,38.078,38.078,36.798,36.845,15954147,0
2003-09-11,36.872,37.601,36.055,37.433,18125452,0
2003-09-12,37.195,37.594,36.712,37.521,11960701,0
2003-09-15,37.572,37.932,36.719,36.798,10828269,0
2003-09-16,36.898,38.298,36.619,38.152,13804527,0
2003-09-17,38.025,38.404,37.765,38.065,11116423,0
2003-09-18,37.559,37.765,37.049,37.641,18681752,0
2003-09-19,37.521,37.765,37.216,37.572,9750937,0
2003-09-22,36.79,36.931,35.805,36.534,11037176,0
2003-09-23,36.534,36.985,36.234,36.964,11951104,0
2003-09-24,36.853,37.091,35.093,35.133,13155270,0
2003-09-25,35.239,36.122,35.002,35.015,15293626,0
2003-09-26,35.029,35.605,34.239,34.339,15441744,0
2003-09-29,34.339,35.427,34.339,35.107,14575225,0
2003-09-30,34.896,34.943,34.08,34.212,13776236,0
2003-10-01,34.51,35.14,34.192,34.994,12263969,0
2003-10-02,34.973,35.632,34.777,34.91,11645049,0
2003-10-03,35.784,37.647,35.696,37.118,19714427,0
2003-10-06,37.132,37.181,36.527,36.931,8063498,0
2003-10-07,36.467,37.369,36.388,37.257,12801845,0
2003-10-08,37.355,37.992,36.866,37.707,12595166,0
2003-10-09,38.422,39.118,38.012,38.509,15517916,0
2003-10-10,38.436,38.915,38.172,38.852,9583217,0
2003-10-13,39.118,39.445,38.36,38.528,10939633,0
2003-10-14,38.357,39.059,38.065,38.991,9310489,0
2003-10-15,39.716,40.227,39.417,39.802,18693996,0
2003-10-16,39.496,40.12,39.371,40.12,9947227,0
2003-10-17,40.267,40.312,38.602,38.789,11596475,0
2003-10-20,38.721,39.271,38.462,39.271,10444187,0
2003-10-21,39.747,39.88,39.352,39.782,9343484,0
2003-10-22,39.251,39.371,38.483,38.49,10071881,0
2003-10-23,34.973,35.565,34.902,35.44,31891402,0
2003-10-24,35.44,35.797,34.709,35.386,12268779,0
2003-10-27,35.805,35.915,35.16,35.711,9569383,0
2003-10-28,36.394,38.541,36.307,38.351,21578922,0
2003-10-29,38.117,38.515,37.827,38.292,13083427,0
2003-10-30,38.714,38.782,37.588,37.609,12521741,0
2003-10-31,37.778,38.159,37.504,37.972,8277274,0
2003-11-03,38.284,39.483,38.193,39.232,11941756,0
2003-11-04,38.967,39.538,38.721,39.105,9540119,0
2003-11-05,39.218,39.61,38.852,39.411,9388123,0
2003-11-06,39.588,40.445,39.212,40.365,14083308,0
2003-11-07,40.525,40.61,39.463,39.469,10831444,0
2003-11-10,39.384,39.571,38.462,38.576,8433698,0
2003-11-11,38.555,39.384,38.49,39.118,9622950,0
2003-11-12,39.271,39.915,39.005,39.836,10048276,0
2003-11-13,39.643,39.822,38.596,39.184,11745665,0
2003-11-14,39.078,39.284,37.659,37.839,10506212,0
2003-11-17,37.594,37.747,36.767,37.42,14249961,0
2003-11-18,37.741,38.045,36.678,36.7,11172900,0
2003-11-19,36.898,37.091,36.513,36.824,10264833,0
2003-11-20,36.625,37.309,36.103,36.208,11414302,0
2003-11-21,36.46,36.898,36.155,36.498,9024024,0
2003-11-24,36.898,38.025,36.731,37.898,9203536,0
2003-11-25,37.898,39.005,37.754,38.528,10240882,0
2003-11-26,38.661,38.873,37.528,38.06,10992296,0
2003-11-28,37.861,38.893,37.861,38.807,4040553,0
2003-12-01,39.118,39.55,38.422,39.112,12085031,0
2003-12-02,39.251,39.445,38.654,39.005,9960881,0
2003-12-03,39.232,39.867,38.469,38.628,16745219,0
2003-12-04,38.628,38.866,37.042,38.065,12037175,0
2003-12-05,37.588,37.891,36.665,36.878,10834140,0
2003-12-08,36.747,37.282,36.307,36.782,8627821,0
2003-12-09,36.998,37.136,35.16,35.273,13444445,0
2003-12-10,35.486,36.021,34.966,35.612,15263408,0
2003-12-11,35.481,37.426,35.46,37.132,15488244,0
2003-12-12,37.309,37.792,36.878,37.694,11595714,0
2003-12-15,38.534,38.602,36.898,36.998,16408845,0
2003-12-16,37.029,37.251,35.678,36.52,19367224,0
2003-12-17,36.527,36.831,35.883,36.037,13529404,0
2003-12-18,36.234,37.16,36.128,36.964,11956996,0
2003-12-19,37.126,37.468,36.587,36.831,13213436,0
2003-12-22,36.665,37.391,36.605,37.251,6876283,0
2003-12-23,37.188,37.913,37.098,37.566,6562891,0
2003-12-24,37.534,38.02,37.461,37.504,2593853,0
2003-12-26,37.635,37.827,37.42,37.515,1286294,0
2003-12-29,37.754,38.229,37.231,38.205,7118632,0
2003-12-30,38.241,38.768,38.09,38.681,8750606,0
2003-12-31,38.839,39.027,38.337,38.814,7306806,0
2004-01-02,38.985,39.047,37.231,37.42,11904382,0
2004-01-05,37.932,39.538,37.861,39.278,16191928,0
2004-01-06,39.204,39.311,38.534,39.085,10978911,0
2004-01-07,38.922,38.972,38.39,38.839,10002723,0
2004-01-08,39.034,39.544,38.623,39.417,10472797,0
2004-01-09,39.105,41.108,38.852,40.319,18853734,0
2004-01-12,40.2,41.506,39.782,41.506,11238421,0
2004-01-13,41.479,41.479,39.975,40.353,12699441,0
2004-01-14,40.319,40.477,39.648,40.186,10541060,0
2004-01-15,39.761,41.28,39.754,40.896,15789905,0
2004-01-16,40.777,41.32,40.312,41.174,9357136,0
2004-01-20,41.101,41.651,40.657,41.454,7925969,0
2004-01-21,41.268,41.28,40.173,40.777,10414962,0
2004-01-22,40.915,41.599,40.158,40.319,13196351,0
2004-01-23,40.791,41.01,38.602,38.852,20277062,0
2004-01-26,38.775,39.782,38.707,39.648,13064935,0
2004-01-27,38.953,39.61,38.376,38.521,15105004,0
2004-01-28,38.922,39.053,37.594,37.906,14387607,0
2004-01-29,38.122,38.317,36.853,37.785,14611945,0
2004-01-30,37.898,38.186,37.362,37.807,10208002,0
2004-02-02,37.885,38.06,36.731,36.971,13253023,0
2004-02-03,37.16,37.854,36.971,37.521,12628386,0
2004-02-04,37.156,37.355,36.639,36.767,10549857,0
2004-02-05,37.023,37.496,36.817,37.209,9082722,0
2004-02-06,37.342,38.193,37.274,38.122,9415233,0
2004-02-09,38.078,38.229,37.264,37.289,7516962,0
2004-02-10,37.369,37.546,36.831,36.992,8198975,0
2004-02-11,37.132,37.741,37.07,37.521,8123173,0
2004-02-12,37.433,37.721,36.931,36.944,5419359,0
2004-02-13,36.964,37.362,35.869,36.028,10822977,0
2004-02-17,36.534,36.964,36.268,36.872,7046811,0
2004-02-18,36.767,37.175,36.605,36.753,6894477,0
2004-02-19,38.122,38.383,36.803,36.853,16259443,0
2004-02-20,36.692,36.958,36.307,36.592,10902071,0
2004-02-23,36.599,36.767,35.34,35.644,10248868,0
2004-02-24,35.519,36.333,35.386,35.565,13848603,0
2004-02-25,35.757,36.103,35.371,35.79,11745276,0
2004-02-26,35.678,36.162,34.93,35.856,14016802,0
2004-02-27,35.996,36.097,34.743,34.948,12837557,0
2004-03-01,35.029,35.638,34.57,35.526,11094892,0
2004-03-02,35.619,36.301,35.413,35.473,13258081,0
2004-03-03,35.638,35.79,34.503,34.546,14268888,0
2004-03-04,34.608,35.406,34.576,35.307,9370099,0
2004-03-05,34.834,35.825,34.576,35.307,14755962,0
2004-03-08,35.738,35.936,34.306,34.56,12899580,0
2004-03-09,34.601,35.015,34.306,34.902,14044530,0
2004-03-10,35.009,35.34,34.377,34.75,17124737,0
2004-03-11,34.679,35.406,34.446,34.476,14510571,0
2004-03-12,34.771,35.259,34.771,35.202,9033274,0
2004-03-15,35.042,35.127,34.284,34.398,9902316,0
2004-03-16,34.679,34.797,33.71,34.482,13836210,0
2004-03-17,34.743,35.14,34.576,34.943,9688777,0
2004-03-18,34.923,35.34,34.347,34.576,12472929,0
2004-03-19,34.438,34.446,32.861,32.918,18960860,0
2004-03-22,32.508,33.225,32.395,32.9,17210064,0
2004-03-23,33.158,33.372,32.49,32.799,12952124,0
2004-03-24,32.893,33.761,32.701,33.509,12392380,0
2004-03-25,33.789,34.106,33.451,34.035,12065953,0
2004-03-26,33.954,34.36,33.674,33.881,9990882,0
2004-03-29,34.073,34.525,33.622,33.981,10053788,0
2004-03-30,33.795,33.934,33.277,33.61,9649710,0
2004-03-31,33.782,33.889,33.253,33.336,6857080,0
2004-04-01,33.458,34.332,33.329,33.889,7625017,0
2004-04-02,34.829,35.638,34.689,35.586,15546447,0
2004-04-05,35.526,35.784,35.146,35.723,7530035,0
2004-04-06,35.321,35.386,34.756,35.133,8840250,0
2004-04-07,35.14,35.301,34.339,34.816,8281199,0
2004-04-08,35.307,35.466,34.623,34.829,7460347,0
2004-04-12,34.936,35.406,34.49,35.347,6439805,0
2004-04-13,35.36,35.505,34.777,34.784,8558894,0
2004-04-14,34.576,35.28,34.412,34.57,8163106,0
2004-04-15,34.645,34.966,33.196,33.634,11361578,0
2004-04-16,33.253,33.336,32.282,32.448,14566490,0
2004-04-19,32.548,33.284,32.395,33.218,9016204,0
2004-04-20,33.085,33.277,31.633,31.633,11092687,0
2004-04-21,31.863,32.263,31.427,32.038,14180308,0
2004-04-22,29.472,31.327,29.472,30.593,38675655,0
2004-04-23,30.666,31.163,30.365,30.891,10340339,0
2004-04-26,30.997,31.084,29.695,29.943,10400410,0
2004-04-27,29.801,30.162,29.326,29.465,14465910,0
2004-04-28,29.311,29.683,28.57,28.721,17815089,0
2004-04-29,28.729,28.908,27.244,27.781,24555910,0
2004-04-30,27.828,28.471,27.543,27.649,14390655,0
2004-05-03,27.582,28.551,27.104,27.801,14426088,0
2004-05-04,28.114,29.038,27.985,28.617,17212206,0
2004-05-05,28.776,28.776,28.067,28.484,10510372,0
2004-05-06,28.227,28.729,27.781,28.551,10604799,0
2004-05-07,28.57,29.273,28.412,28.523,14085818,0
2004-05-10,28.498,29.067,28.325,28.736,15790038,0
2004-05-11,29.053,29.585,28.877,29.551,11844413,0
2004-05-12,29.34,29.452,28.088,28.908,13989065,0
2004-05-13,28.71,29.373,28.597,29.033,11121912,0
2004-05-14,29.638,29.731,28.888,28.983,15831107,0
2004-05-17,28.465,29.417,28.366,28.883,11888239,0
2004-05-18,29.306,29.863,29.227,29.565,10341833,0
2004-05-19,29.935,30.85,29.617,29.87,18041245,0
2004-05-20,29.969,30.268,29.624,29.856,10868636,0
2004-05-21,29.964,30.332,29.41,29.591,12181401,0
2004-05-24,29.837,29.902,29.347,29.695,8717279,0
2004-05-25,29.526,30.645,29.094,30.48,10085108,0
2004-05-26,30.332,31.064,30.121,30.857,8109901,0
2004-05-27,31.058,31.454,30.925,31.403,10854181,0
2004-05-28,31.721,32.091,31.474,31.946,7331343,0
2004-06-01,31.706,31.904,31.388,31.633,8649553,0
2004-06-02,31.633,31.633,30.326,30.54,12410744,0
2004-06-03,30.499,30.711,30.149,30.365,10627149,0
2004-06-04,30.925,31.256,30.698,30.704,7161356,0
2004-06-07,31.064,31.871,30.997,31.751,7291680,0
2004-06-08,31.567,31.667,31.221,31.581,6677239,0
2004-06-09,31.439,31.494,30.566,30.639,7071692,0
2004-06-10,31.064,31.142,30.409,30.56,7593757,0
2004-06-14,30.386,30.386,29.711,30.083,8781719,0
2004-06-15,30.435,30.772,30.304,30.605,7543934,0
2004-06-16,30.54,30.599,30.213,30.499,5491438,0
2004-06-17,30.365,30.372,29.306,29.624,8663768,0
2004-06-18,29.398,29.974,29.24,29.731,9716538,0
2004-06-21,29.837,30.061,29.26,29.405,5956562,0
2004-06-22,29.571,30.519,29.326,30.458,8886508,0
2004-06-23,30.533,31.547,30.207,31.494,9330128,0
2004-06-24,31.403,31.826,31.071,31.216,7711425,0
2004-06-25,31.216,31.932,31.203,31.807,7186845,0
2004-06-28,32.084,32.158,31.229,31.32,7169774,0
2004-06-29,31.427,32.708,31.335,32.573,8872928,0
2004-06-30,32.548,32.986,32.217,32.741,8453048,0
2004-07-01,32.595,32.623,30.912,31.269,10688006,0
2004-07-02,31.242,31.263,30.332,30.698,7971296,0
2004-07-06,30.429,30.566,29.24,29.604,10379589,0
2004-07-07,29.638,30.248,29.617,29.816,8097516,0
2004-07-08,29.789,30.554,29.738,30.021,9247326,0
2004-07-09,30.35,30.825,30.317,30.527,6493835,0
2004-07-12,29.738,29.738,28.877,29.579,13310121,0
2004-07-13,29.703,29.996,28.325,28.729,21235081,0
2004-07-14,27.59,27.928,26.395,26.521,27216462,0
2004-07-15,26.754,26.965,26.437,26.454,11777313,0
2004-07-16,26.879,26.971,26.077,26.095,11812538,0
2004-07-19,26.375,27.096,26.29,26.7,10683790,0
2004-07-20,26.775,27.736,26.7,27.736,10329304,0
2004-07-21,27.843,27.86,26.454,26.46,10783203,0
2004-07-22,26.647,27.277,26.328,26.775,15401596,0
2004-07-23,26.601,26.746,25.534,25.7,10649928,0
2004-07-26,25.764,25.944,25.27,25.515,11432537,0
2004-07-27,25.488,25.714,25.023,25.52,15113323,0
2004-07-28,25.288,25.402,24.657,25.071,16692132,0
2004-07-29,25.421,26.088,25.341,25.734,15129766,0
2004-07-30,26.355,27.9,26.282,27.337,22872155,0
2004-08-02,27.186,27.291,26.718,26.958,9745992,0
2004-08-03,26.895,26.938,26.164,26.255,7220811,0
2004-08-04,26.375,26.958,26.191,26.801,11464684,0
2004-08-05,26.907,27.147,26.369,26.443,9241545,0
2004-08-06,26.077,26.255,25.257,25.447,11771830,0
2004-08-09,25.54,25.819,25.327,25.327,5735039,0
2004-08-10,25.572,25.843,25.375,25.453,8019798,0
2004-08-11,24.745,24.772,23.949,24.214,14589263,0
2004-08-12,24.089,24.572,23.439,23.664,10894058,0
2004-08-13,23.797,23.902,23.221,23.723,8240392,0
2004-08-16,23.844,24.28,23.823,24.003,6452366,0
2004-08-17,24.374,24.645,24.16,24.235,6990077,0
2004-08-18,24.054,25.13,24.003,25.103,11680474,0
2004-08-19,24.971,25.041,24.426,24.685,7461187,0
2004-08-20,24.797,25.117,24.432,24.864,7339524,0
2004-08-23,24.889,25.495,24.864,25.041,6800428,0
2004-08-24,25.089,25.242,24.333,24.538,8536987,0
2004-08-25,24.493,25.167,24.287,25.003,8181670,0
2004-08-26,24.924,25.003,24.671,24.864,5711765,0
2004-08-27,25.408,25.52,25.124,25.327,6502105,0
2004-08-30,25.215,25.396,24.831,24.831,5273977,0
2004-08-31,24.804,24.937,24.168,24.772,9501063,0
2004-09-01,24.623,25.639,24.619,25.306,11919888,0
2004-09-02,25.194,25.495,25.003,25.453,5609412,0
2004-09-03,24.785,25.194,24.301,24.379,10685120,0
2004-09-07,24.692,24.745,24.033,24.265,7117118,0
2004-09-08,24.203,24.989,24.12,24.638,9270261,0
2004-09-09,25.003,25.913,24.804,25.719,18091286,0
2004-09-10,25.693,26.501,25.427,26.402,14871877,0
2004-09-13,26.535,26.872,26.21,26.395,12772716,0
2004-09-14,26.348,26.887,26.243,26.7,9269321,0
2004-09-15,26.348,26.422,25.864,25.99,8949449,0
2004-09-16,26.123,26.507,25.893,26.083,5654163,0
2004-09-17,26.223,26.454,25.833,26.448,10049131,0
2004-09-20,26.13,27.716,26.071,27.543,15012797,0
2004-09-21,27.516,27.781,27.283,27.709,10903768,0
2004-09-22,27.364,27.482,26.621,26.985,7734190,0
2004-09-23,27.012,27.437,26.668,27.178,8548795,0
2004-09-24,27.258,27.45,26.431,26.574,9213551,0
2004-09-27,26.249,26.739,26.088,26.255,7817095,0
2004-09-28,26.409,26.431,25.799,26.184,8374229,0
2004-09-29,26.31,27.018,26.184,26.801,8945797,0
2004-09-30,26.887,27.814,26.807,27.501,14349366,0
2004-10-01,28.125,28.869,28.012,28.756,11583484,0
2004-10-04,29.107,29.424,28.688,28.768,11171581,0
2004-10-05,28.703,29.038,28.378,28.956,11812162,0
2004-10-06,28.869,28.888,28.192,28.716,12622039,0
2004-10-07,28.604,29.159,28.412,28.503,8701385,0
2004-10-08,28.29,28.304,27.133,27.318,13226010,0
2004-10-11,27.318,27.59,26.901,27.489,7825566,0
2004-10-12,26.965,27.43,26.813,27.387,9663561,0
2004-10-13,28.012,28.297,27.736,28.178,17130460,0
2004-10-14,27.615,27.814,26.693,26.865,13477968,0
2004-10-15,26.952,27.118,26.58,26.676,12739033,0
2004-10-18,26.521,26.978,26.143,26.971,9336866,0
2004-10-19,27.159,27.741,27.133,27.218,11976762,0
2004-10-20,27.046,27.754,26.628,27.45,12817007,0
2004-10-21,27.828,29.033,27.482,28.516,17157074,0
2004-10-22,29.816,30.492,28.842,28.849,21089135,0
2004-10-25,28.927,29.631,28.743,29.373,10187432,0
2004-10-26,29.405,29.486,28.768,29.207,7974084,0
2004-10-27,29.233,30.156,29.121,30.135,11390344,0
2004-10-28,30.054,30.48,29.808,30.044,10109144,0
2004-10-29,30.248,30.379,29.703,30.188,7900648,0
2004-11-01,30.068,30.365,29.902,30.083,5008564,0
2004-11-02,29.69,30.499,29.66,30.275,9937125,0
2004-11-03,30.968,31.024,29.738,29.852,12192640,0
2004-11-04,29.173,29.909,28.908,29.731,13508900,0
2004-11-05,30.044,30.372,29.765,30.162,8323821,0
2004-11-08,30.068,30.441,30.002,30.142,4992138,0
2004-11-09,30.061,30.168,29.617,29.922,7599459,0
2004-11-10,29.718,29.725,28.721,28.809,12209252,0
2004-11-11,28.869,29.354,28.664,29.26,7521132,0
2004-11-12,29.173,29.458,28.749,29.452,6848389,0
2004-11-15,29.391,30.492,29.24,30.304,8726359,0
2004-11-16,30.156,30.332,29.731,30.129,6856298,0
2004-11-17,30.492,31.527,30.446,31.177,13594228,0
2004-11-18,30.48,31.263,30.201,31.236,14620387,0
2004-11-19,30.764,30.912,30.282,30.423,7104923,0
2004-11-22,30.372,30.446,29.897,30.326,5383918,0
2004-11-23,30.201,30.666,30.036,30.149,5826259,0
2004-11-24,30.213,30.554,30.195,30.485,3953385,0
2004-11-26,30.394,30.599,30.233,30.233,1467833,0
2004-11-29,30.473,30.659,30.002,30.183,5283298,0
2004-11-30,30.207,30.311,29.772,29.877,7418865,0
2004-12-01,30.142,31.589,30.095,31.589,9432749,0
2004-12-02,31.415,31.925,31.274,31.37,9561423,0
2004-12-03,32.429,33.057,32.388,32.448,16243198,0
2004-12-06,32.337,32.674,32.052,32.483,6403239,0
2004-12-07,32.535,32.721,31.514,31.553,7778918,0
2004-12-08,31.382,31.432,30.932,31.11,8443633,0
2004-12-09,30.512,31.155,30.129,30.836,11647287,0
2004-12-10,30.507,30.951,30.473,30.612,5804224,0
2004-12-13,30.857,30.932,30.35,30.737,4974910,0
2004-12-14,30.898,31.454,30.83,31.396,6172903,0
2004-12-15,31.494,31.553,30.864,31.084,5991059,0
2004-12-16,30.997,31.288,30.35,30.519,6318673,0
2004-12-17,30.282,31.229,30.248,30.585,7920449,0
2004-12-20,30.599,30.819,30.036,30.129,5638304,0
2004-12-21,30.311,30.651,30.044,30.54,6010662,0
2004-12-22,30.233,30.724,30.226,30.386,4172524,0
2004-12-23,30.248,30.579,30.213,30.317,2439305,0
2004-12-27,30.409,30.492,29.83,29.943,3714642,0
2004-12-28,30.101,30.394,29.676,30.394,4051036,0
2004-12-29,30.401,30.997,30.345,30.666,3789099,0
2004-12-30,30.619,30.878,30.585,30.651,2062509,0
2004-12-31,30.619,30.976,30.579,30.884,2254798,0
2005-01-03,31.051,31.163,30.002,30.036,6092211,0
2005-01-04,30.233,30.326,28.762,29.061,10486250,0
2005-01-05,28.883,29.405,28.59,28.59,9617134,0
2005-01-06,28.762,28.996,28.046,28.052,9352323,0
2005-01-07,28.241,28.896,28.114,28.491,10285397,0
2005-01-10,28.51,28.677,28.012,28.012,7268508,0
2005-01-11,27.794,28.247,27.649,28.125,11233649,0
2005-01-12,29.194,29.67,28.855,29.472,14927459,0
2005-01-13,29.492,29.544,28.795,28.809,8099484,0
2005-01-14,29.015,29.795,28.902,29.776,10972545,0
2005-01-18,29.651,29.99,29.499,29.99,7052699,0
2005-01-19,29.884,29.964,29.073,29.073,7142764,0
2005-01-20,28.849,29.446,28.576,28.716,12416860,0
2005-01-21,29.038,29.795,28.912,29.446,14121147,0
2005-01-24,29.446,29.718,28.956,29.166,7416788,0
2005-01-25,29.503,29.776,29.311,29.676,7313091,0
2005-01-26,29.808,30.571,29.718,30.473,7261007,0
2005-01-27,30.446,30.961,30.195,30.956,8424193,0
2005-01-28,30.864,31.044,30.219,30.415,7291404,0
2005-01-31,30.698,30.939,30.492,30.666,5541957,0
2005-02-01,30.626,31.295,30.533,31.196,6646366,0
2005-02-02,31.142,31.221,30.772,31.058,6654552,0
2005-02-03,30.792,31.064,30.394,30.751,4432173,0
2005-02-04,30.673,32.369,30.673,32.324,11486596,0
2005-02-07,32.129,32.654,31.973,32.151,7642767,0
2005-02-08,32.158,32.945,32.038,32.56,8823517,0
2005-02-09,32.588,32.608,31.674,31.721,6586977,0
2005-02-10,31.912,32.351,31.619,32.072,7472542,0
2005-02-11,31.978,33.605,31.766,33.091,13033582,0
2005-02-14,32.945,33.266,32.66,32.973,7935176,0
2005-02-15,33.025,33.821,33.019,33.484,12942764,0
2005-02-16,33.266,33.634,32.912,33.273,9598815,0
2005-02-17,33.31,33.57,32.601,32.873,7509174,0
2005-02-18,32.497,32.939,32.256,32.269,8346305,0
2005-02-22,32.017,33.032,31.853,31.946,11338862,0
2005-02-23,32.024,32.296,31.37,31.619,8873628,0
2005-02-24,31.667,32.429,31.427,32.388,10710841,0
2005-02-25,32.324,33.728,32.31,33.688,13199717,0
2005-02-28,33.529,34.187,32.483,32.761,14802294,0
2005-03-01,32.912,33.522,32.734,33.169,11978122,0
2005-03-02,32.667,33.106,32.344,32.402,11245300,0
2005-03-03,32.573,32.588,31.507,31.853,12817460,0
2005-03-04,32.158,32.249,31.327,31.758,13335544,0
2005-03-07,31.846,32.647,31.793,32.337,9384406,0
2005-03-08,32.158,32.828,31.96,32.038,9354368,0
2005-03-09,32.105,32.573,31.758,31.839,8204156,0
2005-03-10,31.878,32.461,31.581,32.461,9040573,0
2005-03-11,32.461,32.516,30.825,30.997,14264129,0
2005-03-14,31.03,31.177,30.686,31.142,7335113,0
2005-03-15,31.229,31.314,30.566,30.612,7073103,0
2005-03-16,30.435,31.03,30.009,30.029,10139894,0
2005-03-17,30.107,30.401,29.969,29.974,7318116,0
2005-03-18,30.009,30.183,29.695,29.89,6421866,0
2005-03-21,29.89,30.311,29.538,29.928,7939840,0
2005-03-22,29.902,30.379,29.544,29.617,7235215,0
2005-03-23,29.526,30.317,29.526,30.068,7451990,0
2005-03-24,30.311,30.792,30.29,30.429,7441760,0
2005-03-28,30.512,30.961,30.401,30.415,6222248,0
2005-03-29,30.213,30.666,29.845,29.964,7227006,0
2005-03-30,30.061,30.891,29.957,30.891,8491622,0
2005-03-31,30.878,30.912,30.379,30.507,5591294,0
2005-04-01,30.744,31.051,30.002,30.002,7896366,0
2005-04-04,30.014,30.121,29.306,29.579,10370896,0
2005-04-05,29.67,29.95,29.292,29.431,7863352,0
2005-04-06,29.67,30.101,29.405,29.41,7547043,0
2005-04-07,29.472,30.107,29.354,30.095,7072162,0
2005-04-08,30.002,30.372,29.789,29.789,5396350,0
2005-04-11,29.789,30.009,29.676,29.856,4410051,0
2005-04-12,29.795,30.135,29.318,30.089,7936353,0
2005-04-13,29.902,30.177,28.101,28.241,19159200,0
2005-04-14,28.417,28.443,27.395,27.437,15730836,0
2005-04-15,26.958,27.203,26.574,26.761,14956778,0
2005-04-18,26.865,27.387,26.788,27.224,9032896,0
2005-04-19,27.568,27.622,26.985,27.203,7335764,0
2005-04-20,27.973,28.081,26.978,27,10604668,0
2005-04-21,27.495,27.887,27.218,27.801,8120977,0
2005-04-22,27.656,27.774,27.064,27.203,5667064,0
2005-04-25,27.423,27.602,27.09,27.343,5215153,0
2005-04-26,27.172,28.06,26.952,27.125,9555717,0
2005-04-27,26.978,27.343,26.682,26.852,8198768,0
2005-04-28,26.732,27.271,26.501,26.535,9375874,0
2005-04-29,25.772,25.951,24.791,25.826,20617043,0
2005-05-02,25.983,26.171,25.843,25.99,6494325,0
2005-05-03,25.879,26.249,25.588,25.764,7893391,0
2005-05-04,25.857,26.223,25.791,26.064,8122390,0
2005-05-05,25.998,26.416,25.799,25.918,9891499,0
2005-05-06,26.088,26.13,25.686,26.116,5868385,0
2005-05-09,26.116,26.197,25.812,26.026,4080721,0
2005-05-10,25.857,26.654,25.857,26.488,11664698,0
2005-05-11,26.555,26.688,26.197,26.682,7754555,0
2005-05-12,26.654,26.978,26.501,26.682,6944231,0
2005-05-13,26.807,27.814,26.761,27.509,10827879,0
2005-05-16,27.437,27.821,27.343,27.814,6440387,0
2005-05-17,27.687,28.138,27.543,28.093,5746949,0
2005-05-18,27.993,28.384,27.695,28.241,9058169,0
2005-05-19,28.213,28.809,28.143,28.443,8525203,0
2005-05-20,28.736,28.989,28.132,28.933,8758297,0
2005-05-23,28.902,29.101,28.457,28.809,9201875,0
2005-05-24,28.664,29.877,28.649,29.852,11027391,0
2005-05-25,29.703,29.816,29.2,29.585,6056554,0
2005-05-26,29.808,30.485,29.703,30.452,9746133,0
2005-05-27,30.332,30.401,29.928,30.213,5235801,0
2005-05-31,30.233,30.626,30.014,30.107,7852427,0
2005-06-01,30.029,30.533,29.943,30.036,8430330,0
2005-06-02,29.902,31.142,29.87,31.077,9201444,0
2005-06-03,30.751,30.792,29.99,30.121,8907090,0
2005-06-06,30.029,30.435,29.772,30.409,6059137,0
2005-06-07,30.435,30.869,29.982,30.036,7808494,0
2005-06-08,30.207,30.56,30.002,30.317,5351669,0
2005-06-09,30.275,30.764,29.83,30.645,8046793,0
2005-06-10,30.566,30.698,29.964,30.121,5255616,0
2005-06-13,30.121,30.54,30.002,30.359,4946679,0
2005-06-14,30.415,30.499,30.036,30.095,4924630,0
2005-06-15,30.435,30.441,29.354,30.195,9352104,0
2005-06-16,30.195,30.905,30.083,30.415,11961112,0
2005-06-17,30.805,30.932,30.415,30.85,9699527,0
2005-06-20,30.546,30.792,30.359,30.659,5292506,0
2005-06-21,30.698,31.269,30.585,30.73,6716869,0
2005-06-22,30.912,31.203,30.704,30.932,4871438,0
2005-06-23,30.898,31.567,30.585,30.599,8383505,0
2005-06-24,30.571,30.711,29.877,29.928,8473772,0
2005-06-27,29.837,30.021,29.538,29.683,5697271,0
2005-06-28,29.845,30.095,29.725,30.014,4687983,0
2005-06-29,29.974,30.129,29.046,29.094,7676628,0
2005-06-30,29.173,29.465,28.927,28.961,6445739,0
2005-07-01,28.968,29.188,28.849,28.908,3267963,0
2005-07-05,28.801,29.526,28.776,29.417,6034601,0
2005-07-06,29.318,30.083,29.306,29.776,8283273,0
2005-07-07,29.503,30.129,29.452,30.075,9000757,0
2005-07-08,30.054,30.704,29.765,30.698,6278083,0
2005-07-11,30.812,31.377,30.698,31.377,7985325,0
2005-07-12,31.274,32.078,31.163,31.721,11654403,0
2005-07-13,31.527,32.044,31.256,31.904,11028583,0
2005-07-14,32.158,32.529,31.839,32.364,10144738,0
2005-07-15,32.483,32.483,31.729,32.135,6931823,0
2005-07-18,31.6,31.78,31.427,31.66,6717769,0
2005-07-19,31.826,32.408,31.706,32.256,6238208,0
2005-07-20,31.839,33.815,31.66,33.8,19754138,0
2005-07-21,33.259,33.994,33.032,33.444,14671812,0
2005-07-22,33.476,33.834,32.835,33.317,6496003,0
2005-07-25,33.273,33.688,33.085,33.169,4884938,0
2005-07-26,32.951,33.522,32.747,33.291,5862424,0
2005-07-27,33.218,33.225,32.33,32.687,7942623,0
2005-07-28,32.508,33.002,32.508,32.608,6970101,0
2005-07-29,32.918,34.532,32.792,34.278,15780665,0
2005-08-01,34.18,34.446,33.599,33.768,5396000,0
2005-08-02,33.775,34.377,33.71,34.046,5924386,0
2005-08-03,33.782,34.099,33.522,33.841,4199162,0
2005-08-04,33.616,33.688,33.203,33.31,4299893,0
2005-08-05,33.259,33.451,32.918,33.39,5206458,0
2005-08-08,33.196,33.232,32.49,32.523,6103337,0
2005-08-09,32.747,32.979,32.455,32.523,4337347,0
2005-08-10,32.49,32.873,31.966,32.044,6472990,0
2005-08-11,31.99,32.529,31.729,32.448,5930488,0
2005-08-12,32.263,32.263,31.706,32.024,5530729,0
2005-08-15,31.932,32.66,31.892,32.455,4413362,0
2005-08-16,32.422,32.422,31.541,31.619,8188184,0
2005-08-17,32.091,32.761,31.984,32.616,8002099,0
2005-08-18,32.442,32.821,32.33,32.56,6206120,0
2005-08-19,32.654,33.019,32.381,32.694,5217041,0
2005-08-22,32.701,33.091,32.455,32.88,4777852,0
2005-08-23,32.945,33.085,32.422,32.56,4779267,0
2005-08-24,32.502,32.912,32.084,32.164,6329596,0
2005-08-25,32.317,32.601,32.212,32.381,3819528,0
2005-08-26,32.381,32.608,32.091,32.422,4951376,0
2005-08-29,32.422,33.225,32.395,33.098,6229156,0
2005-08-30,33.008,33.218,32.755,33.146,5622249,0
2005-08-31,32.821,33.655,32.755,33.622,9243076,0
2005-09-01,33.39,33.502,32.755,32.939,6696195,0
2005-09-02,32.951,33.057,32.548,32.601,2956650,0
2005-09-06,32.654,33.025,32.616,33.002,3922462,0
2005-09-07,32.918,32.979,32.554,32.799,3149659,0
2005-09-08,32.785,33.351,32.687,33.218,5033489,0
2005-09-09,33.218,33.71,32.986,33.605,5445875,0
2005-09-12,33.404,33.704,33.203,33.266,3006732,0
2005-09-13,33.364,33.808,33.239,33.39,4405303,0
2005-09-14,33.451,33.616,33.032,33.372,5551839,0
2005-09-15,33.49,33.61,33.153,33.384,6308068,0
2005-09-16,33.515,33.542,33.071,33.364,7310893,0
2005-09-19,33.372,33.378,32.289,32.548,4839212,0
2005-09-20,32.477,33.045,32.135,32.17,5068699,0
2005-09-21,32.224,32.282,31.553,31.625,5671165,0
2005-09-22,31.589,32.158,31.388,31.653,6780200,0
2005-09-23,31.766,31.766,31.084,31.403,6799242,0
2005-09-26,32.017,32.183,31.56,31.793,5533608,0
2005-09-27,31.925,31.925,31.163,31.382,6172375,0
2005-09-28,31.468,31.885,31.281,31.494,4846975,0
2005-09-29,31.567,32.17,31.095,32.091,5746962,0
2005-09-30,32.024,32.595,32.004,32.33,4541594,0
2005-10-03,32.374,33.064,32.374,32.654,4741490,0
2005-10-04,32.747,32.986,32.143,32.164,3766958,0
2005-10-05,32.217,32.369,31.839,32.065,6302105,0
2005-10-06,32.052,32.217,30.694,30.997,10590395,0
2005-10-07,31.102,31.56,31.102,31.388,4492335,0
2005-10-10,31.184,31.6,30.772,30.925,5342606,0
2005-10-11,31.03,31.088,30.129,30.401,10115014,0
2005-10-12,30.304,31.269,30.268,30.85,9564323,0
2005-10-13,31.071,32.124,31.071,32.065,7621640,0
2005-10-14,32.044,32.112,31.37,31.774,4669656,0
2005-10-17,31.7,31.978,31.382,31.595,4159310,0
2005-10-18,31.288,31.973,31.196,31.732,5116214,0
2005-10-19,31.415,31.693,30.679,31.625,8641658,0
2005-10-20,31.787,32.224,31.527,31.774,5698441,0
2005-10-21,32.204,32.249,31.732,31.812,5937816,0
2005-10-24,31.996,32.129,31.468,32.097,4961534,0
2005-10-25,31.892,32.415,31.793,32.23,6154975,0
2005-10-26,32.191,32.351,31.744,32.118,5621788,0
2005-10-27,32.078,32.091,31.169,31.32,7347802,0
2005-10-28,29.67,30.465,29.194,30.183,12441047,0
2005-10-31,30.177,30.951,30.054,30.698,7115933,0
2005-11-01,30.694,30.825,30.332,30.365,8575385,0
2005-11-02,30.401,32.091,30.365,32.004,8595756,0
2005-11-03,32.324,33.681,32.224,33.239,11431778,0
2005-11-04,33.127,33.277,32.687,33.146,5133209,0
2005-11-07,33.153,33.437,32.773,32.939,5002863,0
2005-11-08,32.821,33.378,32.508,32.773,5584531,0
2005-11-09,32.828,33.378,32.687,33.014,6582289,0
2005-11-10,33.127,33.649,32.588,33.444,6601135,0
2005-11-11,33.404,33.605,33.025,33.153,4669756,0
2005-11-14,33.153,34.326,33.153,34.14,7244460,0
2005-11-15,33.967,34.093,33.284,33.616,6092497,0
2005-11-16,33.642,34.205,33.536,33.634,8423780,0
2005-11-17,33.284,33.808,33.064,33.748,6265500,0
2005-11-18,34.093,34.458,33.649,34.187,7117902,0
2005-11-21,34.013,34.226,33.716,34.187,3664151,0
2005-11-22,34.147,35.154,34.08,34.689,6559045,0
2005-11-23,34.576,35.088,34.232,34.278,4103917,0
2005-11-25,34.398,34.848,34.272,34.743,1489535,0
2005-11-28,34.743,34.876,33.866,33.889,3922648,0
2005-11-29,33.889,34.63,33.889,34.099,6722466,0
2005-11-30,33.808,34.425,33.728,33.94,5362022,0
2005-12-01,34.3,35.718,34.198,35.711,6622233,0
2005-12-02,35.571,35.915,35.334,35.862,5276886,0
2005-12-05,35.612,35.757,34.841,35.081,4989166,0
2005-12-06,35.427,36.467,35.34,35.599,7423314,0
2005-12-07,35.638,35.883,34.763,34.855,6020201,0
2005-12-08,35.015,35.245,33.834,34.278,7489127,0
2005-12-09,34.3,34.695,33.834,34.651,5133925,0
2005-12-12,34.855,35.081,34.482,34.91,3758508,0
2005-12-13,34.876,35.571,34.709,35.334,4773893,0
2005-12-14,35.239,35.44,34.518,34.589,5281972,0
2005-12-15,34.679,34.791,34.046,34.292,4740176,0
2005-12-16,34.476,34.56,33.592,33.599,6845464,0
2005-12-19,33.848,33.922,32.9,32.966,5556238,0
2005-12-20,32.986,33.634,32.799,33.247,5290666,0
2005-12-21,33.317,33.599,32.918,33.113,3081958,0
2005-12-22,33.153,33.536,33.12,33.522,4468052,0
2005-12-23,33.649,33.895,33.273,33.509,1687420,0
2005-12-27,33.71,33.834,32.966,33.14,3686677,0
2005-12-28,33.164,33.372,32.9,33.218,2555321,0
2005-12-29,33.218,33.577,32.973,33.079,2273438,0
2005-12-30,32.9,33.158,32.508,32.708,2297965,0
2006-01-03,32.741,33.748,32.237,33.61,6558003,0
2006-01-04,33.622,33.775,33.134,33.343,5075645,0
2006-01-05,33.451,33.821,33.232,33.49,6416758,0
2006-01-06,33.722,34.476,33.563,34.476,6045927,0
2006-01-09,34.777,35.371,34.679,35.146,7501283,0
2006-01-10,34.809,35.133,34.608,34.987,3686650,0
2006-01-11,34.797,35.605,34.589,35.266,7169868,0
2006-01-12,35.492,35.605,34.685,34.89,7238081,0
2006-01-13,34.685,34.841,34.06,34.49,5741747,0
2006-01-17,34.106,34.546,34.001,34.352,5784236,0
2006-01-18,34.398,34.756,33.934,34.365,9366886,0
2006-01-19,35.307,35.964,35.239,35.537,7538937,0
2006-01-20,35.266,35.44,34.212,34.226,7315366,0
2006-01-23,34.476,34.855,34.126,34.326,4051575,0
2006-01-24,34.187,34.91,34.14,34.589,5530889,0
2006-01-25,34.671,34.855,34.013,34.685,7624444,0
2006-01-26,35.175,36.141,35.114,35.811,10149426,0
2006-01-27,36.467,36.486,35.511,35.923,11415693,0
2006-01-30,36.103,36.467,35.327,35.473,6065321,0
2006-01-31,35.352,35.365,33.987,34.466,13671766,0
2006-02-01,34.246,35.432,34.246,35.432,7222194,0
2006-02-02,35.352,35.757,34.532,34.902,6751796,0
2006-02-03,34.589,34.994,34.332,34.377,5961797,0
2006-02-06,34.205,35.233,34.174,34.948,5237247,0
2006-02-07,34.987,35.36,34.566,35.307,6825868,0
2006-02-08,35.473,35.805,35.069,35.704,5456964,0
2006-02-09,35.644,36.222,35.307,35.391,7303410,0
2006-02-10,35.406,35.453,34.56,35.114,5832547,0
2006-02-13,35.076,35.273,34.576,35.069,3713450,0
2006-02-14,35.14,35.571,34.848,35.365,6256080,0
2006-02-15,35.386,35.797,34.973,35.73,5439951,0
2006-02-16,36.049,36.195,35.14,35.558,7075336,0
2006-02-17,35.586,35.599,34.822,34.829,7762515,0
2006-02-21,34.93,34.93,33.49,33.815,8180939,0
2006-02-22,33.536,34.829,33.322,34.383,9311929,0
2006-02-23,34.525,34.966,34.371,34.431,8960520,0
2006-02-24,34.525,34.665,34.254,34.347,7043839,0
2006-02-27,34.212,34.659,34.147,34.458,4646819,0
2006-02-28,34.438,35.029,34.226,34.63,5992744,0
2006-03-01,34.75,35.93,34.679,35.909,6200907,0
2006-03-02,35.689,36.091,35.406,35.73,4905644,0
2006-03-03,35.214,35.591,34.91,34.948,6172220,0
2006-03-06,35.14,35.175,34.16,34.347,4476631,0
2006-03-07,34.272,34.347,33.266,33.476,5810455,0
2006-03-08,33.463,33.542,32.734,32.906,8373948,0
2006-03-09,33.091,33.397,32.687,32.841,7068573,0
2006-03-10,32.887,33.458,32.601,33.008,5583184,0
2006-03-13,33.232,33.668,32.853,32.995,4473576,0
2006-03-14,32.995,33.861,32.925,33.716,3419571,0
2006-03-15,33.655,33.967,33.343,33.8,3805159,0
2006-03-16,33.789,33.789,32.263,32.269,7563822,0
2006-03-17,32.124,32.616,31.674,32.554,10182113,0
2006-03-20,32.708,32.835,32.381,32.814,3722771,0
2006-03-21,32.785,33.584,32.588,32.608,6754195,0
2006-03-22,32.224,32.636,31.885,32.436,7510656,0
2006-03-23,32.388,32.807,32.197,32.415,4356607,0
2006-03-24,32.502,32.814,32.112,32.792,4417892,0
2006-03-27,32.846,33.071,32.461,32.529,4199767,0
2006-03-28,32.616,32.821,31.892,31.96,4720400,0
2006-03-29,32.044,32.958,31.96,32.766,4514463,0
2006-03-30,32.846,33.091,32.217,32.616,5440494,0
2006-03-31,32.779,33.019,31.953,32.065,4451239,0
2006-04-03,32.289,32.799,31.751,32.017,7101658,0
2006-04-04,32.004,32.243,31.514,31.541,5849552,0
2006-04-05,31.639,32.523,31.541,32.381,5411261,0
2006-04-06,32.23,32.88,32.224,32.567,3787547,0
2006-04-07,32.588,32.636,31.409,31.567,6544864,0
2006-04-10,31.229,31.574,30.898,31.058,5623511,0
2006-04-11,31.263,31.327,30.24,30.365,7504135,0
2006-04-12,30.645,31.295,30.593,30.83,7499613,0
2006-04-13,31.102,31.857,31.102,31.439,7049122,0
2006-04-17,31.461,31.766,30.446,30.686,5934349,0
2006-04-18,30.792,31.912,30.711,31.863,6874892,0
2006-04-19,32.017,32.324,31.595,32.249,6210548,0
2006-04-20,31.925,32.868,31.826,32.821,7973608,0
2006-04-21,33.079,33.085,32.164,32.429,8492885,0
2006-04-24,32.324,32.402,31.653,32.191,4608951,0
2006-04-25,32.324,32.357,31.766,32.337,5418474,0
2006-04-26,32.31,32.821,32.078,32.766,6538165,0
2006-04-27,32.516,33.12,32.151,32.595,9857998,0
2006-04-28,32.097,33.127,31.846,31.932,10143956,0
2006-05-01,31.787,31.99,31.308,31.415,5524362,0
2006-05-02,31.541,31.793,31.242,31.732,5819305,0
2006-05-03,31.839,32.958,31.693,32.835,7891580,0
2006-05-04,32.734,34.14,32.647,33.183,8564980,0
2006-05-05,33.577,33.8,33.169,33.41,6692010,0
2006-05-08,33.317,33.599,32.792,32.807,4187639,0
2006-05-09,32.779,32.841,31.978,32.601,5033877,0
2006-05-10,32.477,32.616,31.863,32.004,5134311,0
2006-05-11,31.898,32.004,30.825,31.203,7619209,0
2006-05-12,31.102,31.595,30.85,30.912,6046878,0
2006-05-15,30.711,31.242,30.149,30.465,7615008,0
2006-05-16,30.386,30.917,30.114,30.446,4712363,0
2006-05-17,30.226,30.787,29.579,29.909,8267980,0
2006-05-18,29.964,30.253,29.544,29.558,5085850,0
2006-05-19,29.558,30.129,29.391,29.996,8257253,0
2006-05-22,28.266,28.431,26.852,26.879,20531572,0
2006-05-23,27,27.186,25.871,25.904,16880001,0
2006-05-24,25.899,26.528,25.639,26.143,18389475,0
2006-05-25,26.844,26.844,26.355,26.528,12837268,0
2006-05-26,26.712,26.946,26.521,26.933,7699452,0
2006-05-30,27.026,27.364,26.725,26.926,10550566,0
2006-05-31,26.887,27.376,26.807,27.21,8364025,0
2006-06-01,27.09,27.973,27.064,27.973,7587988,0
2006-06-02,28.234,28.234,27.264,27.843,5809675,0
2006-06-05,27.662,27.879,26.971,27.039,5234648,0
2006-06-06,27,27.59,26.946,27.337,6308575,0
2006-06-07,27.318,27.68,26.965,26.978,4907751,0
2006-06-08,26.993,27.443,26.494,27.271,9284148,0
2006-06-09,27.381,27.814,26.682,26.887,5592348,0
2006-06-12,26.858,27.178,25.998,26.088,6745114,0
2006-06-13,26.052,26.706,26.039,26.382,9227429,0
2006-06-14,26.601,26.971,26.543,26.946,7780543,0
2006-06-15,27.178,28.039,27.084,27.979,7402220,0
2006-06-16,27.906,28.067,27.332,27.622,6124135,0
2006-06-19,27.781,27.828,26.64,26.887,5802299,0
2006-06-20,26.858,27.236,26.521,26.775,4036802,0
2006-06-21,26.872,27.843,26.739,27.495,5877340,0
2006-06-22,27.41,27.501,26.688,26.901,4154137,0
2006-06-23,26.82,26.958,26.123,26.712,6573954,0
2006-06-26,26.825,27.118,26.693,26.92,3293678,0
2006-06-27,26.952,27.064,26.402,26.488,4420376,0
2006-06-28,26.58,26.693,25.899,26.587,4267682,0
2006-06-29,26.746,27.92,26.482,27.843,6802837,0
2006-06-30,27.516,27.821,27.072,27.562,5492465,0
2006-07-03,27.543,27.709,27.376,27.642,1334981,0
2006-07-05,27.536,27.536,26.732,26.754,4588921,0
2006-07-06,26.865,27.271,26.746,26.985,3143879,0
2006-07-07,26.852,27.159,26.422,26.682,4313272,0
2006-07-10,26.754,27.026,25.871,26.077,4607043,0
2006-07-11,25.833,28.253,25.734,28.22,20268732,0
2006-07-12,28.06,28.22,26.801,27.178,13341531,0
2006-07-13,27.178,27.835,26.621,26.852,11440520,0
2006-07-14,26.978,27.244,26.488,26.775,7015521,0
2006-07-17,26.754,27.224,26.706,26.92,4687541,0
2006-07-18,27.007,27.104,25.893,26.712,7508162,0
2006-07-19,26.788,28.114,26.788,27.736,8100194,0
2006-07-20,27.489,27.602,26.443,26.475,8170153,0
2006-07-21,25.983,26.137,25.447,25.893,9557801,0
2006-07-24,25.957,26.574,25.957,26.388,5459073,0
2006-07-25,26.109,26.668,26.039,26.369,5627462,0
2006-07-26,26.184,27.125,25.879,26.375,7685838,0
2006-07-27,26.688,27.636,26.513,26.574,10184655,0
2006-07-28,26.501,28.178,26.501,28.088,9091314,0
2006-07-31,27.961,28.471,27.609,27.973,6097779,0
2006-08-01,27.674,27.766,27.21,27.482,4464434,0
2006-08-02,27.489,28.067,27.395,27.774,3615517,0
2006-08-03,27.509,28.417,27.304,28.149,5305260,0
2006-08-04,28.51,29.273,27.501,27.86,7173603,0
2006-08-07,27.781,28.213,27.43,27.642,3371877,0
2006-08-08,27.85,28.149,27.417,27.754,6666948,0
2006-08-09,28.012,28.688,27.376,27.47,9066493,0
2006-08-10,27.381,27.973,27.283,27.495,5640444,0
2006-08-11,27.501,27.529,26.706,26.933,5364335,0
2006-08-14,27.186,27.702,26.825,27,4239134,0
2006-08-15,27.516,28.491,27.371,28.366,7236750,0
2006-08-16,28.247,29.789,28.178,29.731,9240787,0
2006-08-17,29.638,30.365,29.511,29.758,8612920,0
2006-08-18,29.758,30.135,29.286,30.044,4741713,0
2006-08-21,29.969,29.974,29.253,29.624,4522879,0
2006-08-22,29.631,29.95,28.948,29.046,6493801,0
2006-08-23,29.107,29.34,28.53,28.721,5730527,0
2006-08-24,28.842,28.849,28.325,28.642,6247734,0
2006-08-25,28.537,28.842,28.304,28.378,5163749,0
2006-08-28,28.405,28.743,28.172,28.558,7451345,0
2006-08-29,28.762,28.983,28.304,28.869,7140867,0
2006-08-30,29.01,29.83,28.57,29.676,6395109,0
2006-08-31,29.83,29.83,29.073,29.115,4208647,0
2006-09-01,29.34,29.347,28.677,28.716,3045659,0
2006-09-05,28.688,29.24,28.366,29.142,4198464,0
2006-09-06,28.783,28.989,28.266,28.304,4698555,0
2006-09-07,28.178,29.347,28.143,29.046,8422303,0
2006-09-08,29.2,29.41,28.783,29.318,5086903,0
2006-09-11,29.24,29.964,28.948,29.499,4762884,0
2006-09-12,29.631,30.925,29.405,30.694,10163508,0
2006-09-13,30.666,31.051,30.207,30.571,8059778,0
2006-09-14,30.253,30.626,30.083,30.473,4494771,0
2006-09-15,30.751,31.077,30.036,30.129,8355041,0
2006-09-18,30.009,30.322,29.683,29.922,5871977,0
2006-09-19,29.87,29.89,28.849,29.361,6564832,0
2006-09-20,29.624,29.638,29.115,29.458,5349185,0
2006-09-21,29.503,29.665,28.683,28.877,5991498,0
2006-09-22,28.948,29.306,28.721,28.94,4536043,0
2006-09-25,29.18,30.044,28.649,29.863,6116312,0
2006-09-26,29.99,30.226,29.571,30.083,5278530,0
2006-09-27,30.014,30.332,29.367,29.511,4680236,0
2006-09-28,29.326,29.67,29.088,29.665,4493980,0
2006-09-29,29.624,29.744,29.159,29.486,4213617,0
2006-10-02,29.579,29.928,29.188,29.207,3695760,0
2006-10-03,29.038,29.431,28.756,29.073,3873506,0
2006-10-04,28.996,30.009,28.762,29.922,5331640,0
2006-10-05,29.781,29.928,29.458,29.87,4121335,0
2006-10-06,30.101,31.095,29.884,30.825,8704357,0
2006-10-09,30.779,32.17,30.679,31.744,7625652,0
2006-10-10,31.729,32.296,30.898,31.653,7427827,0
2006-10-11,31.653,32.468,31.56,32.044,7423416,0
2006-10-12,32.296,32.388,31.382,32.374,6435171,0
2006-10-13,32.129,32.535,32.024,32.364,6414679,0
2006-10-16,32.681,32.932,32.33,32.846,4676051,0
2006-10-17,32.502,32.554,31.826,32.038,7000001,0
2006-10-18,31.766,31.839,30.599,30.764,10583536,0
2006-10-19,30.73,31.189,30.359,30.805,6175090,0
2006-10-20,30.83,30.857,30.248,30.56,4047755,0
2006-10-23,30.401,31.481,30.322,30.956,6289103,0
2006-10-24,31.01,31.229,30.338,30.338,6134015,0
2006-10-25,31.758,33.463,31.541,32.88,15102477,0
2006-10-26,32.785,33.002,32.282,32.932,5560645,0
2006-10-27,32.747,32.88,31.625,31.953,5589336,0
2006-10-30,32.31,33.153,32.158,32.741,6126160,0
2006-10-31,32.868,33.045,32.243,32.601,4501955,0
2006-11-01,32.716,32.716,31.639,31.853,4608942,0
2006-11-02,31.606,31.953,31.288,31.427,5009765,0
2006-11-03,31.474,31.774,31.018,31.606,4049376,0
2006-11-06,31.639,32.388,31.388,32.237,4133906,0
2006-11-07,32.296,33.317,32.249,32.727,6778768,0
2006-11-08,32.497,33.002,32.256,32.799,4795680,0
2006-11-09,32.912,33.032,31.674,31.729,5695238,0
2006-11-10,31.939,32.256,31.541,32.191,3525269,0
2006-11-13,32.105,32.841,32.024,32.734,4332802,0
2006-11-14,32.636,33.782,32.17,33.688,7729936,0
2006-11-15,33.622,33.96,33.177,33.437,6409147,0
2006-11-16,33.284,34.08,32.925,33.848,7056772,0
2006-11-17,33.821,34.539,33.634,34.272,8314837,0
2006-11-20,34.438,34.645,33.688,34.601,5575460,0
2006-11-21,34.539,34.869,34.08,34.419,4902161,0
2006-11-22,34.503,34.987,34.265,34.763,4320213,0
2006-11-24,34.425,34.638,34.259,34.292,1441743,0
2006-11-27,33.981,34.383,33.164,33.259,5019432,0
2006-11-28,33.177,33.981,33.085,33.881,5800877,0
2006-11-29,34.035,34.312,33.384,33.848,4448364,0
2006-11-30,33.742,34.406,33.417,34.259,6382461,0
2006-12-01,34.147,34.566,32.893,33.584,7013044,0
2006-12-04,33.599,34.714,33.259,34.278,5450224,0
2006-12-05,34.482,34.615,34.099,34.198,3658270,0
2006-12-06,34.013,34.743,33.881,34.425,3856455,0
2006-12-07,34.581,34.736,34.147,34.147,5395717,0
2006-12-08,33.96,34.36,33.634,33.855,5807830,0
2006-12-11,33.782,34.608,33.66,34.187,5688883,0
2006-12-12,34.347,34.594,33.599,33.981,4658726,0
2006-12-13,34.278,34.326,32.986,33.071,7116299,0
2006-12-14,33.253,33.522,32.986,33.417,8080206,0
2006-12-15,33.417,33.789,33.284,33.39,6866115,0
2006-12-18,33.563,34.14,33.247,33.502,4644726,0
2006-12-19,33.232,33.291,32.766,32.945,4433856,0
2006-12-20,32.853,33.649,32.853,33.404,5427571,0
2006-12-21,33.422,33.509,32.727,33.014,4892065,0
2006-12-22,33.164,33.364,32.66,32.66,3193502,0
2006-12-26,32.716,33.303,32.674,33.158,2134119,0
2006-12-27,33.43,33.515,33.183,33.291,2142698,0
2006-12-28,33.196,33.548,32.986,33.079,2376006,0
2006-12-29,33.051,33.515,32.979,32.986,2910016,0
2007-01-03,33.134,33.914,32.183,32.483,7282310,0
2007-01-04,32.694,33.277,32.269,33.183,4982293,0
2007-01-05,32.887,33.277,32.66,33.253,5879674,0
2007-01-08,33.183,34.073,33.106,33.529,6074152,0
2007-01-09,33.808,34.377,33.41,33.881,6705097,0
2007-01-10,33.622,34.503,33.484,34.425,5436268,0
2007-01-11,34.615,35.036,34.3,34.525,6864209,0
2007-01-12,34.312,34.96,34.192,34.589,4629086,0
2007-01-16,34.265,34.608,33.417,33.622,9213990,0
2007-01-17,33.529,34.431,33.266,33.981,7328538,0
2007-01-18,33.071,33.211,31.56,31.7,16305613,0
2007-01-19,31.667,32.374,31.388,31.832,7497289,0
2007-01-22,31.78,32.151,31.263,31.939,6892086,0
2007-01-23,31.99,31.996,31.064,31.142,7998272,0
2007-01-24,31.269,31.857,31.136,31.646,5567694,0
2007-01-25,31.66,32.289,31.122,31.229,6267072,0
2007-01-26,31.633,32.708,31.314,32.436,11153004,0
2007-01-29,32.429,33.008,32.324,32.63,7307285,0
2007-01-30,32.636,32.846,32.296,32.567,4930207,0
2007-01-31,32.523,32.861,32.01,32.654,5115918,0
2007-02-01,32.535,32.966,32.024,32.408,6796889,0
2007-02-02,32.351,33.153,32.337,33.153,6252764,0
2007-02-05,33.317,34.398,33.225,34.007,13343337,0
2007-02-06,33.761,33.873,33.372,33.674,7387142,0
2007-02-07,33.775,34.326,33.649,33.947,6135160,0
2007-02-08,33.775,34.046,33.696,33.761,5927633,0
2007-02-09,33.357,33.815,32.654,32.925,9722855,0
2007-02-12,32.792,33.014,32.554,32.918,5259224,0
2007-02-13,33.091,33.218,32.641,32.755,4399861,0
2007-02-14,33.019,33.688,32.88,33.41,6073438,0
2007-02-15,33.364,33.761,33.225,33.681,3989711,0
2007-02-16,33.722,33.815,33.351,33.748,5998440,0
2007-02-20,33.584,34.041,33.177,33.987,6530254,0
2007-02-21,33.881,34.147,33.748,33.94,4818485,0
2007-02-22,34.14,34.645,34.06,34.645,6682300,0
2007-02-23,35.214,36.162,35.214,35.909,15753337,0
2007-02-26,36.055,36.24,35.757,36.083,6725415,0
2007-02-27,35.526,35.586,34.352,34.679,14049646,0
2007-02-28,34.948,34.953,34.278,34.306,9675784,0
2007-03-01,33.649,34.06,33.291,33.761,9178640,0
2007-03-02,33.616,33.922,32.828,33.091,8043141,0
2007-03-05,33.071,34.466,32.986,33.901,11503705,0
2007-03-06,34.254,34.306,33.681,33.914,7155110,0
2007-03-07,33.756,34.147,33.605,33.848,6074916,0
2007-03-08,34.49,35.658,34.476,35.214,15967394,0
2007-03-09,35.505,35.505,34.645,35.042,7274387,0
2007-03-12,34.862,35.252,34.756,34.98,7084499,0
2007-03-13,34.791,34.822,34.133,34.147,7416937,0
2007-03-14,34.292,34.466,33.808,34.466,5997461,0
2007-03-15,34.553,34.601,34.232,34.482,4461738,0
2007-03-16,34.466,34.763,34.099,34.497,6600554,0
2007-03-19,34.689,34.777,34.312,34.638,5579723,0
2007-03-20,34.659,35.307,34.49,35.16,7313234,0
2007-03-21,35.208,36.075,34.936,35.984,7109203,0
2007-03-22,35.996,36.062,35.233,35.544,6128420,0
2007-03-23,35.612,36.134,35.532,36.028,6088572,0
2007-03-26,36.028,36.255,35.486,36.062,5518816,0
2007-03-27,35.923,36.388,35.711,35.711,6437652,0
2007-03-28,35.672,35.851,35.181,35.371,4591797,0
2007-03-29,35.551,35.672,34.791,35.453,7159044,0
2007-03-30,35.321,35.704,35.196,35.352,6016150,0
2007-04-02,35.406,35.551,34.96,35.481,6968704,0
2007-04-03,35.644,36.103,35.321,35.951,6743529,0
2007-04-04,36.295,36.726,36.182,36.625,9381566,0
2007-04-05,36.554,37.062,36.4,37.029,6412140,0
2007-04-09,36.998,37.042,36.408,36.817,6994289,0
2007-04-10,36.731,37.475,36.574,37.376,8828524,0
2007-04-11,37.136,37.295,36.665,36.706,7252650,0
2007-04-12,36.753,37.056,36.467,36.91,7232366,0
2007-04-13,36.561,36.632,35.749,36.282,8571746,0
2007-04-16,36.091,36.307,35.723,36.268,6525380,0
2007-04-17,36.276,36.295,35.943,36.176,5679753,0
2007-04-18,36.261,36.554,35.923,36.24,6514058,0
2007-04-19,35.883,36.574,35.591,35.951,8276022,0
2007-04-20,36.513,36.513,35.652,35.943,7628862,0
2007-04-23,35.672,35.951,35.537,35.837,5351198,0
2007-04-24,36.103,36.408,35.638,36.228,7210021,0
2007-04-25,36.208,36.433,35.862,36.333,6116063,0
2007-04-26,36.134,36.985,36.007,36.853,7057516,0
2007-04-27,36.327,37.433,36.32,36.561,6824994,0
2007-04-30,36.7,37.496,36.498,36.831,9400513,0
2007-05-01,36.81,37.132,36.568,37.049,5613882,0
2007-05-02,37.005,37.433,36.904,37.295,4728138,0
2007-05-03,37.203,37.694,37.104,37.391,3767555,0
2007-05-04,37.468,37.759,37.243,37.707,3262595,0
2007-05-07,37.759,37.832,37.594,37.647,4328771,0
2007-05-08,37.426,37.433,36.938,37.335,4618897,0
2007-05-09,37.07,37.792,36.971,37.741,4549394,0
2007-05-10,37.559,37.559,36.539,36.587,8960132,0
2007-05-11,36.712,37.328,36.712,36.79,6337625,0
2007-05-14,36.944,37.036,36.327,36.726,7755071,0
2007-05-15,36.773,36.998,36.375,36.561,7163124,0
2007-05-16,36.055,36.313,35.571,36.215,10115489,0
2007-05-17,36.128,36.48,35.723,36.201,9126691,0
2007-05-18,36.215,36.453,35.321,35.571,12054089,0
2007-05-21,35.696,36.021,35.321,35.466,6597568,0
2007-05-22,35.757,36.014,35.473,35.837,5877979,0
2007-05-23,35.784,35.951,35.586,35.612,6933116,0
2007-05-24,35.749,35.896,35.307,35.492,9631024,0
2007-05-25,35.537,35.73,35.419,35.586,5427800,0
2007-05-29,35.532,36.354,35.371,36.115,9916545,0
2007-05-30,35.936,35.936,35.321,35.743,8645319,0
2007-05-31,35.757,36.539,35.619,36.453,6670211,0
2007-06-01,36.506,37.118,36.486,36.712,7986420,0
2007-06-04,36.568,36.782,36.276,36.678,5483058,0
2007-06-05,36.474,36.706,36.021,36.295,5734732,0
2007-06-06,36.234,36.587,35.862,35.869,5405100,0
2007-06-07,35.738,35.978,35.16,35.202,10901503,0
2007-06-08,35.081,35.896,35.081,35.844,5762987,0
2007-06-11,35.844,35.869,35.419,35.689,5925596,0
2007-06-12,35.599,36.049,35.252,35.711,7780569,0
2007-06-13,35.837,36.333,35.837,36.115,8521353,0
2007-06-14,36.162,36.778,36.115,36.554,5903905,0
2007-06-15,36.958,37.269,36.773,37.209,8990569,0
2007-06-18,36.978,37.316,36.917,37.036,3965204,0
2007-06-19,36.978,36.978,36.574,36.824,5599302,0
2007-06-20,36.944,37.005,36.474,36.492,3990771,0
2007-06-21,36.492,37.659,36.486,37.616,6605786,0
2007-06-22,37.448,37.674,37.077,37.289,7481116,0
2007-06-25,36.891,37.321,36.587,36.7,5289766,0
2007-06-26,36.872,36.992,36.195,36.394,5674891,0
2007-06-27,36.347,37.468,36.201,37.348,6205077,0
2007-06-28,36.978,37.195,36.76,36.767,5241316,0
2007-06-29,36.798,36.838,36.195,36.433,4938882,0
2007-07-02,36.4,36.958,36.4,36.7,3366070,0
2007-07-03,36.81,36.81,36.467,36.587,1767016,0
2007-07-05,36.474,37.316,36.34,37.257,5428508,0
2007-07-06,37.156,37.454,36.938,37.409,4782085,0
2007-07-09,37.274,38.304,37.264,37.874,6879667,0
2007-07-10,37.728,38.179,37.559,37.7,4916274,0
2007-07-11,37.528,37.721,37.203,37.426,4932236,0
2007-07-12,37.426,37.938,37.348,37.846,8106295,0
2007-07-13,38.06,38.071,37.181,37.231,6735364,0
2007-07-16,37.136,37.807,37.126,37.594,5441746,0
2007-07-17,37.885,41.108,37.885,40.963,26643591,0
2007-07-18,40.179,40.941,39.88,40.743,10701197,0
2007-07-19,40.976,41.494,40.459,41.411,6731796,0
2007-07-20,41.44,41.553,40.996,41.046,6263787,0
2007-07-23,41.115,41.306,40.597,40.624,5404530,0
2007-07-24,39.517,39.735,38.497,39.325,12231606,0
2007-07-25,39.452,39.861,38.821,39.457,8193135,0
2007-07-26,38.991,39.452,38.329,39.034,7973171,0
2007-07-27,38.641,39.697,38.078,38.104,7315970,0
2007-07-30,37.932,38.616,37.932,38.249,6777478,0
2007-07-31,38.509,38.688,37.647,37.652,7108196,0
2007-08-01,37.733,38.084,37.264,37.958,6411991,0
2007-08-02,37.979,38.117,37.216,37.652,4474277,0
2007-08-03,37.728,37.861,36.534,36.534,5788252,0
2007-08-06,36.692,38.06,36.467,37.951,6258119,0
2007-08-07,37.754,38.623,37.391,38.071,5605228,0
2007-08-08,38.39,39.782,38.211,38.928,6486907,0
2007-08-09,38.324,40.697,38.31,39.391,11118748,0
2007-08-10,39.118,40.338,38.946,39.915,9339162,0
2007-08-13,40.089,40.539,39.452,39.555,6375273,0
2007-08-14,39.754,39.796,38.211,38.284,5469408,0
2007-08-15,37.932,38.641,37.541,37.807,7261374,0
2007-08-16,37.534,38.436,37.056,38.292,10490075,0
2007-08-17,39.034,39.743,38.57,39.445,8026063,0
2007-08-20,39.304,40.193,39.154,39.802,6638458,0
2007-08-21,39.588,39.88,39.292,39.55,4412212,0
2007-08-22,39.617,39.716,38.901,39.184,6586616,0
2007-08-23,39.212,39.226,38.521,38.74,5320990,0
2007-08-24,38.795,39.278,38.608,39.118,4420903,0
2007-08-27,39.085,39.133,38.747,38.747,4562221,0
2007-08-28,38.455,38.747,37.481,37.541,5682256,0
2007-08-29,37.813,38.634,37.667,38.589,3789451,0
2007-08-30,38.39,39.078,38.229,38.583,4160526,0
2007-08-31,38.436,38.476,37.778,38.104,5599956,0
2007-09-04,37.919,39.053,37.792,38.688,4787513,0
2007-09-05,38.589,38.775,37.972,38.111,6866164,0
2007-09-06,38.41,38.57,38.078,38.357,4993862,0
2007-09-07,37.846,38.039,37.335,37.694,4938260,0
2007-09-10,38.032,38.249,37.264,37.819,3969113,0
2007-09-11,38.052,38.541,37.792,38.39,4164070,0
2007-09-12,38.193,38.298,37.251,37.269,5456319,0
2007-09-13,37.521,37.659,36.866,37.309,6622181,0
2007-09-14,37.07,37.448,36.938,37.251,4195767,0
2007-09-17,37.11,37.572,36.971,37.328,3852737,0
2007-09-18,37.342,38.648,37.238,38.497,5848410,0
2007-09-19,38.589,39.099,38.179,38.416,4511653,0
2007-09-20,37.521,38.039,37.391,37.919,6813399,0
2007-09-21,38.032,38.31,37.88,37.898,4231514,0
2007-09-24,37.919,38.129,37.091,37.316,5680812,0
2007-09-25,37.017,37.839,37.017,37.616,3901872,0
2007-09-26,37.616,37.944,36.599,36.978,4938445,0
2007-09-27,37.132,37.309,36.527,36.592,6185663,0
2007-09-28,36.632,37.243,36.327,36.985,6876834,0
2007-10-01,37.118,38.45,36.985,38.152,4386496,0
2007-10-02,38.032,38.548,37.772,37.972,3926736,0
2007-10-03,37.754,37.792,36.295,36.599,6668503,0
2007-10-04,36.327,36.453,35.307,35.797,11608879,0
2007-10-05,36.075,37.036,35.915,36.938,6900423,0
2007-10-08,36.581,37.181,36.188,36.898,4967095,0
2007-10-09,36.79,36.838,35.36,35.943,9396487,0
2007-10-10,35.537,35.672,34.709,35.307,10731802,0
2007-10-11,35.689,35.971,34.093,34.284,8326200,0
2007-10-12,34.685,35.352,34.608,35.146,5283098,0
2007-10-15,35.127,35.579,34.546,34.834,5508079,0
2007-10-16,34.729,35.586,34.722,35.221,4882979,0
2007-10-17,35.951,36.554,35.73,36.415,7834574,0
2007-10-18,36.295,36.295,35.34,36.028,5045429,0
2007-10-19,35.978,36.007,35.14,35.221,6185115,0
2007-10-22,35.14,35.738,34.943,35.406,3605278,0
2007-10-23,35.14,35.307,34.377,35.196,5325932,0
2007-10-24,35.334,35.958,34.174,35.259,5664004,0
2007-10-25,35.259,35.432,33.975,34.869,7233624,0
2007-10-26,34.272,35.446,33.782,34.532,9792490,0
2007-10-29,34.763,34.777,34.112,34.458,5555303,0
2007-10-30,34.312,35.599,34.219,35.036,6458825,0
2007-10-31,35.081,35.146,34.419,34.91,7001245,0
2007-11-01,34.876,34.91,33.555,33.696,7897272,0
2007-11-02,33.815,33.994,33.317,33.756,4266629,0
2007-11-05,33.247,33.502,32.906,33.113,5885486,0
2007-11-06,33.153,33.599,32.912,33.49,5645789,0
2007-11-07,33.085,33.417,32.667,32.721,6227982,0
2007-11-08,32.932,33.329,32.461,32.906,7681746,0
2007-11-09,32.636,33.563,32.601,33.098,6440630,0
2007-11-12,33.218,33.592,32.906,33.127,5206092,0
2007-11-13,33.291,33.821,33.127,33.722,4888181,0
2007-11-14,33.649,33.889,33.127,33.203,5325865,0
2007-11-15,32.799,33.451,32.324,32.56,7519483,0
2007-11-16,32.58,32.58,31.832,32.151,6039200,0
2007-11-19,32.143,32.151,31.37,31.619,6264811,0
2007-11-20,31.625,31.857,30.891,31.388,6879653,0
2007-11-21,31.388,31.984,31.216,31.409,4894441,0
2007-11-23,31.507,31.978,31.32,31.863,1609117,0
2007-11-26,31.846,32.112,31.263,31.288,4329828,0
2007-11-27,31.494,31.966,31.11,31.447,6621438,0
2007-11-28,31.787,32.289,31.501,32.01,4622763,0
2007-11-29,31.839,32.442,31.686,32.289,3787172,0
2007-11-30,32.616,32.741,31.674,31.878,5222235,0
2007-12-03,31.932,32.249,31.613,31.846,3594266,0
2007-12-04,31.713,31.918,31.501,31.732,4561480,0
2007-12-05,31.939,32.554,31.939,32.289,5748525,0
2007-12-06,32.33,33.509,32.129,33.451,5374250,0
2007-12-07,33.39,33.768,33.051,33.397,3959724,0
2007-12-10,33.563,34.377,33.322,34.041,5312306,0
2007-12-11,34.18,34.187,32.741,32.821,6000672,0
2007-12-12,33.153,33.634,32.402,32.773,4661117,0
2007-12-13,32.861,33.014,31.953,32.204,4761894,0
2007-12-14,31.713,32.158,31.625,31.758,3290364,0
2007-12-17,31.758,32.158,31.527,31.713,3355087,0
2007-12-18,31.953,32.324,31.646,32.078,3562500,0
2007-12-19,32.044,32.31,31.953,31.978,2964391,0
2007-12-20,32.01,32.623,31.984,32.58,4609655,0
2007-12-21,32.861,33.158,32.567,32.906,6079996,0
2007-12-24,33.051,33.203,32.799,33.091,1274654,0
2007-12-26,33.032,33.218,32.548,32.766,2140327,0
2007-12-27,32.821,32.986,32.33,32.388,2148625,0
2007-12-28,32.595,32.647,32.17,32.31,2039662,0
2007-12-31,32.143,32.357,31.871,31.932,2456508,0
2008-01-02,31.732,32.058,30.546,30.857,5882653,0
2008-01-03,30.507,30.772,29.996,30.372,5376937,0
2008-01-04,30.021,30.095,28.583,28.855,7988827,0
2008-01-07,28.908,29.246,28.266,28.636,7294895,0
2008-01-08,28.443,28.927,27.747,27.774,7683118,0
2008-01-09,27.736,28.311,27.41,28.206,7380200,0
2008-01-10,27.961,28.695,27.642,28.325,6235317,0
2008-01-11,28.046,28.391,27.622,27.723,4617296,0
2008-01-14,27.934,28.45,27.92,28.384,4605880,0
2008-01-15,28.345,28.604,27.45,27.47,8326905,0
2008-01-16,27.291,29.579,26.938,28.92,11218796,0
2008-01-17,28.927,29.391,27.999,28.227,11700817,0
2008-01-18,28.259,29.439,28.227,28.996,8611419,0
2008-01-22,28.06,28.756,27.501,28.22,7079870,0
2008-01-23,27.443,28.597,26.587,28.337,10153206,0
2008-01-24,28.067,28.94,27.628,27.828,10019399,0
2008-01-25,28.012,28.703,27.582,27.961,13201176,0
2008-01-28,28.081,28.636,27.821,28.57,5286186,0
2008-01-29,28.604,28.883,27.656,28.074,6443934,0
2008-01-30,28.012,28.266,27.556,27.781,7311091,0
2008-01-31,27.332,28.005,26.754,27.702,7229584,0
2008-02-01,28.108,29.424,27.879,29.253,7543522,0
2008-02-04,29.34,29.651,28.51,28.624,4970936,0
2008-02-05,28.178,28.443,27.568,27.615,4494328,0
2008-02-06,27.794,28.026,27.09,27.178,4432535,0
2008-02-07,27.064,27.808,26.555,27.43,6218561,0
2008-02-08,27.332,27.92,27.218,27.808,5195662,0
2008-02-11,27.949,28.391,27.687,27.961,5381617,0
2008-02-12,28.259,28.431,27.622,27.649,7649615,0
2008-02-13,28.318,28.809,27.985,28.457,7513254,0
2008-02-14,28.51,28.558,27.381,27.516,6132570,0
2008-02-15,27.332,27.736,26.879,27.111,4655630,0
2008-02-19,27.482,27.609,26.507,26.562,6297616,0
2008-02-20,26.431,28.271,26.431,28.052,10603417,0
2008-02-21,28.253,29.458,28.088,28.478,11290179,0
2008-02-22,28.604,28.604,27.76,28.206,6047703,0
2008-02-25,28.253,29.088,27.92,28.583,5479139,0
2008-02-26,28.51,29.909,28.443,29.499,11730007,0
2008-02-27,29.405,29.808,29.088,29.452,5654794,0
2008-02-28,29.227,29.398,28.384,28.59,5735858,0
2008-02-29,28.266,28.57,27.76,27.855,9060814,0
2008-03-03,27.662,27.821,27.032,27.602,7353475,0
2008-03-04,27.423,27.687,26.788,27.615,7191237,0
2008-03-05,27.615,27.961,27.443,27.723,6384345,0
2008-03-06,27.674,27.828,27.186,27.283,5009585,0
2008-03-07,27.191,28.178,27.159,27.702,7524174,0
2008-03-10,27.723,27.821,26.985,27.039,5616401,0
2008-03-11,27.516,27.887,27.186,27.801,6877207,0
2008-03-12,26.388,26.844,24.983,25.063,23387355,0
2008-03-13,24.797,25.728,24.259,25.257,15425697,0
2008-03-14,25.354,25.528,23.81,23.988,14778525,0
2008-03-17,23.537,24.041,23.371,23.618,15706239,0
2008-03-18,23.983,24.638,23.563,24.638,9987171,0
2008-03-19,24.657,24.882,23.611,23.611,9336682,0
2008-03-20,23.611,23.81,23.221,23.764,8948560,0
2008-03-24,23.717,25.11,23.705,24.764,7536785,0
2008-03-25,24.671,25.117,24.606,24.797,6270144,0
2008-03-26,24.719,24.823,23.921,24.531,5133526,0
2008-03-27,25.194,25.257,24.619,24.619,5765463,0
2008-03-28,24.845,25.174,24.413,24.473,5235516,0
2008-03-31,24.466,24.804,24.374,24.598,4064796,0
2008-04-01,25.008,25.864,24.909,25.799,7811614,0
2008-04-02,25.799,26.549,25.714,26.362,7349401,0
2008-04-03,26.243,27.125,26.071,26.813,5983958,0
2008-04-04,26.952,27.057,26.255,26.635,4957135,0
2008-04-07,27.928,28.975,27.723,28.384,14972249,0
2008-04-08,27.781,27.781,27.118,27.318,8819746,0
2008-04-09,27.258,28.366,27.159,28.206,8874138,0
2008-04-10,28.164,28.828,27.787,28.63,6107792,0
2008-04-11,28.283,28.438,27.417,27.523,5482818,0
2008-04-14,27.41,27.92,27.218,27.311,4872483,0
2008-04-15,27.09,27.172,26.019,26.437,10792461,0
2008-04-16,26.993,29.021,26.993,28.664,10258839,0
2008-04-17,28.412,28.636,27.523,28.213,8308733,0
2008-04-18,28.583,28.743,27.968,28.397,6621028,0
2008-04-21,28.234,29.003,27.999,28.888,5382009,0
2008-04-22,28.372,28.372,27.264,27.628,6728844,0
2008-04-23,27.85,28.809,27.73,28.583,6996552,0
2008-04-24,28.523,30.135,28.51,29.67,10671582,0
2008-04-25,30.101,30.332,29.292,30.142,6540569,0
2008-04-28,30.207,30.554,29.781,30.338,5303346,0
2008-04-29,30.332,30.659,29.982,30.322,4529973,0
2008-04-30,30.499,30.499,28.716,28.961,9353172,0
2008-05-01,28.877,30.401,28.721,30.188,5829607,0
2008-05-02,30.458,30.659,29.386,30.036,5159705,0
2008-05-05,29.95,30.35,29.306,29.551,4267573,0
2008-05-06,29.472,29.795,28.809,29.538,5869539,0
2008-05-07,29.361,29.922,29.173,29.326,2892559,0
2008-05-08,29.121,29.405,28.703,29.153,3756939,0
2008-05-09,28.869,29.472,28.677,29.107,2103736,0
2008-05-12,29.088,29.439,28.749,29.311,2932889,0
2008-05-13,29.398,29.551,28.948,29.292,3408206,0
2008-05-14,29.347,31.084,29.08,30.372,7667177,0
2008-05-15,30.275,30.744,30.142,30.679,5183301,0
2008-05-16,30.956,30.956,29.718,30.441,5408001,0
2008-05-19,30.698,31.211,30.423,30.645,4863522,0
2008-05-20,30.48,30.499,29.306,29.526,7308563,0
2008-05-21,29.585,29.935,29.094,29.266,5412996,0
2008-05-22,29.354,29.957,29.253,29.67,3319114,0
2008-05-23,29.391,29.591,28.809,29.107,4195040,0
2008-05-27,29.273,30.195,29.266,30.129,4623031,0
2008-05-28,30.114,30.29,29.957,30.233,4549074,0
2008-05-29,30.26,30.779,30.101,30.605,5386251,0
2008-05-30,30.673,31.01,30.507,30.579,5919000,0
2008-06-02,30.659,30.912,29.877,30.207,6463738,0
2008-06-03,30.338,30.338,29.166,29.551,6930434,0
2008-06-04,29.499,30.061,29.24,29.718,6453399,0
2008-06-05,29.801,30.135,28.888,29.306,8375650,0
2008-06-06,29.134,29.34,28.372,28.397,6850460,0
2008-06-09,28.576,28.677,27.298,27.968,9218800,0
2008-06-10,27.595,28.039,27.304,27.794,7391160,0
2008-06-11,27.582,27.68,26.676,26.676,6253335,0
2008-06-12,26.739,27.509,26.725,27.012,4806208,0
2008-06-13,27.244,27.906,27.191,27.766,5076181,0
2008-06-16,27.548,28.471,27.536,28.366,5712458,0
2008-06-17,28.345,28.551,27.68,27.709,4681775,0
2008-06-18,27.458,27.609,26.754,26.825,6747509,0
2008-06-19,26.844,27.622,26.388,27.357,6539259,0
2008-06-20,27.096,27.104,26.341,26.567,5626598,0
2008-06-23,26.661,26.952,25.957,26.388,5219747,0
2008-06-24,26.454,27.674,26.454,27.118,6985907,0
2008-06-25,27.351,27.741,27.147,27.283,5200202,0
2008-06-26,26.92,26.993,26.077,26.164,5643688,0
2008-06-27,26.249,26.467,25.791,26.328,5676170,0
2008-06-30,26.482,27.642,26.235,26.993,8153041,0
2008-07-01,26.914,27.687,26.795,27.543,7551821,0
2008-07-02,27.529,27.867,26.654,26.725,6208710,0
2008-07-03,26.832,26.971,25.99,26.454,3742426,0
2008-07-07,26.601,27.45,26.164,26.647,6310961,0
2008-07-08,26.601,26.958,26.012,26.952,5949095,0
2008-07-09,26.494,26.543,24.889,24.93,9585375,0
2008-07-10,25.071,25.819,25.041,25.686,7650235,0
2008-07-11,24.631,25.588,24.553,25.055,7781921,0
2008-07-14,25.327,25.414,24.493,24.751,6202334,0
2008-07-15,24.797,26.255,24.499,25.528,12311504,0
2008-07-16,25.055,25.963,24.665,25.85,6329225,0
2008-07-17,26.039,26.952,25.772,26.668,8027759,0
2008-07-18,26.501,26.838,25.871,26.488,5776255,0
2008-07-21,26.549,27.032,26.282,26.382,4929165,0
2008-07-22,25.558,26.191,25.077,25.381,9115639,0
2008-07-23,25.432,25.957,25.354,25.925,7175354,0
2008-07-24,25.75,25.871,24.692,25.215,6665931,0
2008-07-25,25.249,25.3,24.473,24.692,6277117,0
2008-07-28,24.512,24.677,23.969,24.083,7706187,0
2008-07-29,24.28,24.725,24.003,24.538,5816579,0
2008-07-30,24.711,25.54,24.657,25.034,6110917,0
2008-07-31,24.651,25.85,24.386,24.924,7361179,0
2008-08-01,24.823,25.396,23.717,23.934,11997655,0
2008-08-04,23.85,24.235,23.736,23.857,6285249,0
2008-08-05,24.153,24.241,23.81,24.241,7066092,0
2008-08-06,24.272,24.692,23.829,24.505,5821090,0
2008-08-07,24.48,25.764,24.208,25.048,10000902,0
2008-08-08,24.797,25.565,24.685,25.495,5681028,0
2008-08-11,25.495,26.825,25.389,26.191,7386797,0
2008-08-12,26.275,26.7,26.216,26.355,5387490,0
2008-08-13,26.718,27.057,25.779,26.197,7789958,0
2008-08-14,25.983,26.521,25.646,26.318,5372172,0
2008-08-15,26.29,26.507,26.045,26.395,4168825,0
2008-08-18,26.46,26.501,25.606,25.932,5364875,0
2008-08-19,25.84,25.969,25.264,25.396,6009913,0
2008-08-20,26.088,26.303,25.606,25.913,7156243,0
2008-08-21,25.632,26.026,25.414,25.864,4142752,0
2008-08-22,25.99,26.482,25.944,26.318,4054212,0
2008-08-25,26.184,26.46,25.819,25.879,4536264,0
2008-08-26,25.932,25.99,25.632,25.833,3771206,0
2008-08-27,25.728,26.116,25.534,25.85,3615830,0
2008-08-28,25.879,26.039,25.652,25.918,4218909,0
2008-08-29,25.52,25.547,24.565,24.572,8699066,0
2008-09-02,25.003,25.257,24.009,24.175,7253437,0
2008-09-03,24.153,24.175,23.074,23.173,9522630,0
2008-09-04,22.8,23.585,22.553,22.643,11575206,0
2008-09-05,22.556,22.821,21.981,22.398,8774783,0
2008-09-08,22.821,23.233,22.18,22.595,6823838,0
2008-09-09,22.589,22.869,22.032,22.126,6945267,0
2008-09-10,22.35,22.437,21.987,22.317,6404879,0
2008-09-11,22.079,22.291,21.661,21.966,7886070,0
2008-09-12,21.9,21.993,21.375,21.833,6027033,0
2008-09-15,21.463,22.085,21.375,21.417,6817650,0
2008-09-16,21.27,22.305,21.19,21.911,8169204,0
2008-09-17,21.47,22.538,21.284,21.284,6867090,0
2008-09-18,21.735,22.538,20.919,22.404,10093335,0
2008-09-19,23.086,24.531,21.868,22.764,9063341,0
2008-09-22,22.032,22.378,21.133,21.171,7508377,0
2008-09-23,20.82,21.31,20.434,20.833,10279138,0
2008-09-24,20.727,21.502,20.673,21.164,7290835,0
2008-09-25,21.252,21.481,21.105,21.31,7112505,0
2008-09-26,20.82,22.112,20.64,21.981,8468364,0
2008-09-29,21.588,21.953,20.475,20.5,10295058,0
2008-09-30,20.958,21.07,20.5,20.984,7146313,0
2008-10-01,20.806,20.931,20.494,20.554,4816527,0
2008-10-02,19.843,20.115,19.594,19.838,10249919,0
2008-10-03,20.085,20.352,19.525,19.553,7802686,0
2008-10-06,19.188,19.228,17.324,18.174,14435086,0
2008-10-07,18.466,18.478,16.29,16.311,12252255,0
2008-10-08,16.006,17.041,15.833,16.184,11669285,0
2008-10-09,16.621,16.801,15.476,15.78,7642737,0
2008-10-10,15.436,16.602,14.653,15.707,10956982,0
2008-10-13,16.377,17.218,16.15,17.174,8649452,0
2008-10-14,17.63,17.828,15.899,15.972,12375257,0
2008-10-15,15.905,16.018,14.287,14.294,10290503,0
2008-10-16,14.48,14.929,13.705,13.989,10471469,0
2008-10-17,14.917,15.29,14.15,14.224,10974859,0
2008-10-20,14.381,14.552,14.097,14.202,8021644,0
2008-10-21,14.043,14.13,13.653,13.705,5720292,0
2008-10-22,13.705,13.877,12.452,12.717,11115817,0
2008-10-23,12.725,13.102,12.068,12.762,11156993,0
2008-10-24,11.823,12.896,11.788,12.406,8217595,0
2008-10-27,12.225,13.385,12.075,13.008,12445115,0
2008-10-28,13.314,13.737,12.861,13.718,8316176,0
2008-10-29,13.811,14.282,13.373,13.798,7792556,0
2008-10-30,14.308,14.335,13.498,14.15,7077101,0
2008-10-31,14.195,15.68,14.195,15.415,10398002,0
2008-11-03,15.255,15.376,14.923,15.096,5738555,0
2008-11-04,15.503,16.024,15.415,15.767,7663172,0
2008-11-05,15.661,15.905,15.077,15.096,5561324,0
2008-11-06,14.872,14.985,13.34,13.392,7866153,0
2008-11-07,13.471,13.659,13.149,13.479,6543314,0
2008-11-10,13.673,13.765,12.742,12.811,6841245,0
2008-11-11,12.755,12.977,12.452,12.65,5176621,0
2008-11-12,12.437,12.643,11.802,11.808,5134654,0
2008-11-13,11.96,12.437,11.053,12.431,9386379,0
2008-11-14,12.166,12.344,11.312,12.042,8192718,0
2008-11-17,11.875,12.016,11.491,11.518,7031938,0
2008-11-18,11.471,11.729,10.792,11.145,7746999,0
2008-11-19,11.067,11.172,10.105,10.105,7874924,0
2008-11-20,9.847,11.338,9.82,10.07,10376816,0
2008-11-21,10.259,10.985,9.853,10.985,10583984,0
2008-11-24,11.158,11.437,10.886,11.377,8015407,0
2008-11-25,11.504,11.536,11,11.285,7528243,0
2008-11-26,11.137,12.71,11.131,12.678,8819139,0
2008-11-28,12.478,12.705,12.293,12.471,2283664,0
2008-12-01,12.239,12.287,11.828,11.835,5564357,0
2008-12-02,11.908,12.233,11.55,12.016,5216738,0
2008-12-03,11.788,12.963,11.638,12.896,5585972,0
2008-12-04,12.344,12.678,11.848,12.098,7443161,0
2008-12-05,11.935,12.791,11.377,12.742,6313708,0
2008-12-08,12.831,13.108,12.678,12.867,6605376,0
2008-12-09,12.664,13.962,12.564,13.414,7215697,0
2008-12-10,13.578,14.018,13.275,13.632,6633869,0
2008-12-11,13.519,13.962,13.108,13.192,4699937,0
2008-12-12,13.035,14.189,13.008,14.056,7329631,0
2008-12-15,14.056,14.155,13.268,13.584,6016260,0
2008-12-16,13.752,14.587,13.665,14.568,6707151,0
2008-12-17,14.381,15.083,14.181,14.798,6606367,0
2008-12-18,14.853,14.937,13.798,14.049,7339349,0
2008-12-19,14.268,14.671,14.049,14.25,8125087,0
2008-12-22,13.923,14.162,13.466,13.758,4375968,0
2008-12-23,13.784,13.791,13.161,13.348,3618507,0
2008-12-24,13.414,13.673,13.281,13.646,1290290,0
2008-12-26,13.665,13.665,13.348,13.534,1538372,0
2008-12-29,13.646,13.698,13.326,13.611,2584737,0
2008-12-30,13.611,14.621,13.559,14.527,4375320,0
2008-12-31,14.507,14.739,14.341,14.447,2714255,0
2009-01-02,14.25,14.978,13.989,14.905,3584439,0
2009-01-05,14.671,15.058,14.5,14.853,5183491,0
2009-01-06,15.044,16.15,14.866,15.987,9560521,0
2009-01-07,15.556,15.613,14.733,14.911,6984858,0
2009-01-08,14.86,15.083,14.462,15.038,4968030,0
2009-01-09,15.096,15.096,14.486,14.621,5517553,0
2009-01-12,14.568,14.72,14.13,14.229,5037664,0
2009-01-13,13.765,14.685,13.752,14.109,9483087,0
2009-01-14,13.884,14.012,13.373,13.447,6489361,0
2009-01-15,13.549,13.824,12.916,13.638,8659305,0
2009-01-16,13.937,14.362,13.519,14.144,6730961,0
2009-01-20,14.037,14.189,12.95,12.955,6850983,0
2009-01-21,13.192,13.242,12.406,12.963,9512232,0
2009-01-22,12.791,12.909,11.915,12.233,13415944,0
2009-01-23,12.016,13.116,11.979,12.784,10402986,0
2009-01-26,12.725,13.035,12.424,12.698,6520274,0
2009-01-27,12.618,13.154,12.606,13.062,7212881,0
2009-01-28,13.227,13.591,13.199,13.506,6190417,0
2009-01-29,13.385,13.385,12.459,12.618,7477233,0
2009-01-30,13.168,14.069,13.028,13.287,13079626,0
2009-02-02,13.035,13.566,12.817,13.102,8135970,0
2009-02-03,13.095,13.22,12.629,12.861,7797743,0
2009-02-04,12.742,13.452,12.678,12.777,7243011,0
2009-02-05,12.549,13.367,12.419,13.135,7083369,0
2009-02-06,13.116,13.752,13.068,13.598,6063745,0
2009-02-09,13.618,13.937,13.281,13.737,9283277,0
2009-02-10,13.725,14.167,12.983,13.042,10320660,0
2009-02-11,13.049,13.187,12.624,12.875,6641738,0
2009-02-12,12.657,13.199,12.471,13.028,7403312,0
2009-02-13,13.013,13.361,12.983,13.062,4851422,0
2009-02-17,12.611,12.731,11.966,11.979,8953278,0
2009-02-18,12.14,12.32,11.675,11.947,9486608,0
2009-02-19,12.016,12.068,11.212,11.24,6565628,0
2009-02-20,11.119,11.644,10.926,11.504,9980206,0
2009-02-23,11.523,11.576,10.94,11.012,8335646,0
2009-02-24,11.067,11.563,11.018,11.491,7119139,0
2009-02-25,11.383,12.252,11.165,11.902,10534704,0
2009-02-26,11.922,12.299,11.603,11.644,10297422,0
2009-02-27,11.444,11.782,11.351,11.437,7786975,0
2009-03-02,11.232,11.397,10.761,10.792,7778568,0
2009-03-03,10.848,11,10.535,10.647,5689474,0
2009-03-04,10.781,11.292,10.714,11.119,8199806,0
2009-03-05,10.926,11.258,10.761,10.799,5885547,0
2009-03-06,10.813,11.067,10.125,10.364,8627148,0
2009-03-09,10.231,10.833,10.183,10.305,5693297,0
2009-03-10,10.555,11.046,10.385,11.032,6382059,0
2009-03-11,11.152,11.383,10.907,11.325,5103909,0
2009-03-12,11.263,11.835,11.119,11.796,5403996,0
2009-03-13,11.796,12.406,11.624,12.279,7727276,0
2009-03-16,12.359,12.725,12.182,12.351,10893859,0
2009-03-17,12.359,13.095,12.2,13.095,8862609,0
2009-03-18,13.049,13.765,12.731,13.591,11218241,0
2009-03-19,13.758,14.155,13.632,13.665,9525273,0
2009-03-20,13.784,13.857,12.791,12.937,11499174,0
2009-03-23,13.142,13.877,13.142,13.818,12017882,0
2009-03-24,13.659,13.686,13.326,13.361,6386163,0
2009-03-25,13.447,14.349,13.385,13.832,10095469,0
2009-03-26,13.918,14.692,13.912,14.678,7289005,0
2009-03-27,14.427,14.633,14.13,14.243,5425697,0
2009-03-30,13.752,14.03,13.154,13.32,9377021,0
2009-03-31,13.199,13.542,13.116,13.262,7680460,0
2009-04-01,13.062,13.632,12.896,13.485,6064466,0
2009-04-02,13.832,14.486,13.744,14.308,7980273,0
2009-04-03,14.274,15.507,14.155,15.317,11611541,0
2009-04-06,14.944,15.222,14.521,14.86,8067408,0
2009-04-07,14.56,14.633,14.083,14.189,5880605,0
2009-04-08,14.349,14.699,14.202,14.699,5274827,0
2009-04-09,14.978,15.78,14.893,15.707,8577302,0
2009-04-13,15.648,15.813,15.25,15.686,6019044,0
2009-04-14,15.714,16.391,15.549,15.853,9091444,0
2009-04-15,15.542,15.621,15.25,15.581,5965719,0
2009-04-16,15.846,16.316,15.542,16.238,5915507,0
2009-04-17,16.251,16.575,15.919,16.481,5633224,0
2009-04-20,16.145,16.177,15.483,15.549,8511669,0
2009-04-21,15.476,16.073,15.215,15.727,9425059,0
2009-04-22,15.594,17.471,15.4,17.094,14825351,0
2009-04-23,17.112,17.152,16.232,17.041,11893787,0
2009-04-24,16.801,17.218,16.362,17.125,10190167,0
2009-04-27,16.934,17.43,16.694,17.252,10111403,0
2009-04-28,17.166,17.596,16.776,17.419,9379209,0
2009-04-29,17.61,18.041,17.181,17.822,10851142,0
2009-04-30,18.016,18.837,17.802,18.392,10341362,0
2009-05-01,18.34,18.46,17.828,18.1,6124613,0
2009-05-04,18.314,19.307,18.002,19.281,8864033,0
2009-05-05,19.333,19.333,18.538,18.856,7465522,0
2009-05-06,18.856,19.168,18.564,18.989,6371422,0
2009-05-07,19.035,19.228,17.351,17.822,8750509,0
2009-05-08,18.055,18.161,17.186,17.359,11307965,0
2009-05-11,17.125,17.406,16.583,17.174,8247169,0
2009-05-12,17.324,17.448,16.345,16.782,7224220,0
2009-05-13,16.555,16.7,16.331,16.47,8405762,0
2009-05-14,16.575,17.118,16.47,16.914,6887383,0
2009-05-15,16.914,17.218,16.669,16.735,5550370,0
2009-05-18,16.861,17.424,16.83,17.385,5144038,0
2009-05-19,17.385,18.168,17.159,17.802,5988430,0
2009-05-20,17.995,18.478,17.511,17.61,7009090,0
2009-05-21,17.406,17.499,16.854,17.112,7517877,0
2009-05-22,17.101,17.279,16.754,16.921,5004178,0
2009-05-26,16.7,17.849,16.555,17.763,7022631,0
2009-05-27,17.735,18.225,17.448,17.648,9480778,0
2009-05-28,17.789,18.048,17.074,17.757,7413153,0
2009-05-29,17.849,18.023,17.478,17.902,7449568,0
2009-06-01,18.193,19.672,18.168,19.525,12121888,0
2009-06-02,19.494,19.494,18.345,18.512,10922023,0
2009-06-03,18.345,18.431,17.822,18.023,7518494,0
2009-06-04,18.009,18.506,17.856,18.345,8073820,0
2009-06-05,18.564,18.564,17.478,17.565,9128068,0
2009-06-08,17.577,17.771,17.194,17.524,7021899,0
2009-06-09,17.742,18.016,17.491,17.835,8769594,0
2009-06-10,18.128,18.128,17.524,17.757,7531729,0
2009-06-11,17.691,17.942,17.455,17.491,9254224,0
2009-06-12,17.478,17.616,16.847,17.159,7591549,0
2009-06-15,16.955,17.074,16.397,16.907,6408355,0
2009-06-16,17.033,17.088,16.477,16.568,5810403,0
2009-06-17,16.568,16.914,16.184,16.694,5940517,0
2009-06-18,16.689,16.914,16.538,16.621,5101556,0
2009-06-19,16.847,16.993,16.642,16.788,6533038,0
2009-06-22,16.629,16.834,15.933,15.94,11820708,0
2009-06-23,15.912,16.032,15.269,15.675,9811650,0
2009-06-24,15.78,16.024,15.514,15.8,14163418,0
2009-06-25,15.767,16.356,15.581,16.311,7431139,0
2009-06-26,16.212,16.801,16.163,16.457,9552596,0
2009-06-29,16.411,16.629,16.17,16.45,4990643,0
2009-06-30,16.437,16.841,16.391,16.74,8858640,0
2009-07-01,16.795,17.478,16.669,17.112,9970261,0
2009-07-02,16.962,17.279,16.907,16.94,11479356,0
2009-07-06,17.048,17.463,16.847,17.293,9257046,0
2009-07-07,17.307,17.656,16.847,16.868,9601733,0
2009-07-08,16.861,16.998,16.411,16.664,8400417,0
2009-07-09,17.312,17.596,16.934,17.478,12208967,0
2009-07-10,17.373,17.604,16.993,17.279,8490605,0
2009-07-13,17.373,17.909,16.94,17.882,9472451,0
2009-07-14,18.18,18.612,18.135,18.472,12474486,0
2009-07-15,18.923,19.228,18.743,19.017,15538052,0
2009-07-16,19.003,19.651,18.81,19.565,9015476,0
2009-07-17,19.638,19.732,19.161,19.672,7424508,0
2009-07-20,19.785,20.09,19.608,19.904,7902760,0
2009-07-21,19.918,19.918,19.326,19.838,7872634,0
2009-07-22,19.746,20.489,19.601,20.428,7660916,0
2009-07-23,20.243,20.971,20.064,20.872,8837014,0
2009-07-24,20.68,20.938,20.301,20.919,6704630,0
2009-07-27,20.82,21.19,20.573,21.156,5442328,0
2009-07-28,21.019,21.442,20.745,21.033,7727049,0
2009-07-29,20.938,20.984,20.483,20.84,8182867,0
2009-07-30,21.144,21.457,20.42,20.727,10772596,0
2009-07-31,20.78,21.349,20.64,21.14,6644265,0
2009-08-03,21.14,21.549,20.952,21.363,6542333,0
2009-08-04,21.27,21.549,21.056,21.41,6542848,0
2009-08-05,21.284,21.527,20.931,21.097,5326342,0
2009-08-06,21.14,21.33,20.567,20.694,6583038,0
2009-08-07,20.965,21.045,20.483,20.694,7323182,0
2009-08-10,20.661,20.745,20.109,20.308,5264135,0
2009-08-11,20.217,20.434,19.89,20.079,5347341,0
2009-08-12,20.176,20.745,20.079,20.594,6708142,0
2009-08-13,20.573,21.019,20.136,20.984,7716961,0
2009-08-14,20.82,20.9,20.202,20.322,5479234,0
2009-08-17,19.991,20.051,19.513,19.638,6218958,0
2009-08-18,19.699,20.051,19.678,20.016,4241354,0
2009-08-19,19.778,20.295,19.732,20.109,4731682,0
2009-08-20,20.085,20.38,19.998,20.352,3378676,0
2009-08-21,20.344,20.826,20.255,20.82,4748411,0
2009-08-24,20.759,21.019,20.434,20.535,4213320,0
2009-08-25,20.647,20.952,20.375,20.714,6401167,0
2009-08-26,20.772,21.277,20.694,21.07,6601165,0
2009-08-27,21.056,21.077,20.58,21.019,3842578,0
2009-08-28,21.363,21.74,20.999,21.118,5298853,0
2009-08-31,21.005,21.051,20.619,20.687,4777730,0
2009-09-01,20.687,21.156,19.958,19.97,8431431,0
2009-09-02,19.939,20.352,19.805,20.09,4393097,0
2009-09-03,20.109,20.42,19.799,20.38,4925793,0
2009-09-04,20.72,20.992,20.521,20.984,5125135,0
2009-09-08,21.111,21.481,20.72,21.342,5649412,0
2009-09-09,21.291,22.079,21.164,22.019,8243435,0
2009-09-10,22.026,22.776,21.88,22.757,10204057,0
2009-09-11,22.813,22.965,22.391,22.708,8586259,0
2009-09-14,22.578,23.119,22.431,23.099,7003673,0
2009-09-15,23.079,23.563,23.079,23.524,7935034,0
2009-09-16,23.493,23.585,23.221,23.544,7394042,0
2009-09-17,23.385,23.55,22.889,23.112,7799143,0
2009-09-18,23.326,23.618,23.049,23.563,7840412,0
2009-09-21,23.451,23.756,23.392,23.51,4097750,0
2009-09-22,23.756,23.949,23.445,23.717,4269122,0
2009-09-23,23.888,24.108,23.638,23.638,5709220,0
2009-09-24,23.864,23.87,22.921,23.245,7130497,0
2009-09-25,23.259,23.366,22.921,23.179,4058059,0
2009-09-28,23.319,23.836,23.221,23.638,4752958,0
2009-09-29,23.555,23.857,23.259,23.439,4184848,0
2009-09-30,23.465,24.026,23.063,23.776,6819875,0
2009-10-01,23.776,23.921,22.629,22.677,7220842,0
2009-10-02,22.553,22.708,22.085,22.167,7763591,0
2009-10-05,22.431,22.902,22.026,22.821,7896215,0
2009-10-06,23.021,23.55,22.986,23.458,6067107,0
2009-10-07,23.371,23.425,22.948,23.36,5765285,0
2009-10-08,23.487,23.983,23.221,23.664,7784454,0
2009-10-09,23.684,24.505,23.67,24.48,7912363,0
2009-10-12,24.499,25.003,24.413,24.671,5809331,0
2009-10-13,24.657,24.864,24.42,24.531,7071452,0
2009-10-14,24.797,24.797,23.915,24.333,9854548,0
2009-10-15,24.308,24.42,23.902,24.339,6274006,0
2009-10-16,24.247,24.254,23.346,23.591,6623478,0
2009-10-19,23.71,23.934,23.404,23.909,5474054,0
2009-10-20,23.81,24.346,23.69,23.864,6249179,0
2009-10-21,23.836,24.103,23.179,23.233,5881234,0
2009-10-22,23.366,23.927,22.948,23.857,4672520,0
2009-10-23,23.844,23.888,23.154,23.252,4090063,0
2009-10-26,23.245,23.942,23.042,23.213,4990563,0
2009-10-27,23.272,23.48,22.643,22.794,4982234,0
2009-10-28,22.75,23.049,22.044,22.044,6603956,0
2009-10-29,22.317,22.861,22.224,22.729,6567410,0
2009-10-30,22.495,22.602,21.389,21.556,8740837,0
2009-11-02,21.601,22.007,21.252,21.789,5343449,0
2009-11-03,21.125,21.184,20.594,21.019,9098998,0
2009-11-04,21.258,21.516,21.019,21.063,5669838,0
2009-11-05,21.41,21.853,21.224,21.801,4651590,0
2009-11-06,21.65,22.119,21.556,21.789,3919057,0
2009-11-09,21.933,22.404,21.887,22.192,5618980,0
2009-11-10,22.052,22.418,21.754,21.9,5371942,0
2009-11-11,22.099,22.629,22.052,22.305,4569345,0
2009-11-12,22.23,22.495,21.833,21.868,3591620,0
2009-11-13,21.887,22.259,21.768,22.019,4185724,0
2009-11-16,22.18,22.629,22.019,22.412,4225367,0
2009-11-17,22.217,22.502,22.192,22.412,2684743,0
2009-11-18,22.431,22.431,21.933,22.026,2472707,0
2009-11-19,21.747,21.761,21.14,21.31,4824086,0
2009-11-20,21.077,21.277,20.977,21.144,4364724,0
2009-11-23,21.33,21.681,21.217,21.324,3076383,0
2009-11-24,21.224,21.494,20.992,21.395,4420626,0
2009-11-25,21.457,21.661,21.403,21.595,2644063,0
2009-11-27,20.958,21.403,20.853,21.164,1666818,0
2009-11-30,21.176,21.302,20.64,20.714,7501836,0
2009-12-01,20.791,21.125,20.772,21.026,9271713,0
2009-12-02,21.07,21.768,21.056,21.72,7269538,0
2009-12-03,21.86,23.063,21.808,22.941,13584253,0
2009-12-04,23.206,23.915,23.014,23.664,13460052,0
2009-12-07,23.524,24.026,23.51,23.902,6620781,0
2009-12-08,23.902,23.957,23.432,23.749,5362970,0
2009-12-09,23.697,24.048,23.499,23.881,5036612,0
2009-12-10,23.949,24.203,23.788,23.81,3499834,0
2009-12-11,24.009,24.103,23.605,23.705,2711788,0
2009-12-14,23.915,24.033,23.67,23.927,3635471,0
2009-12-15,23.823,24.235,23.782,23.976,4581310,0
2009-12-16,24.015,24.531,23.976,24.188,4165291,0
2009-12-17,24.033,24.146,23.65,23.69,3074754,0
2009-12-18,23.605,24.003,23.563,23.996,5181637,0
2009-12-21,24.089,24.705,24.068,24.553,3853866,0
2009-12-22,24.657,24.858,24.545,24.579,2694220,0
2009-12-23,24.685,24.698,24.326,24.393,2057106,0
2009-12-24,24.432,24.81,24.32,24.797,1125090,0
2009-12-28,24.852,24.858,24.259,24.393,2726976,0
2009-12-29,24.426,24.459,24.026,24.068,2907893,0
2009-12-30,24.026,24.48,24.015,24.42,1793715,0
2009-12-31,24.393,24.553,23.976,23.976,2615773,0
2010-01-04,24.247,24.778,24.247,24.48,4263705,0
2010-01-05,24.413,24.487,24.048,24.208,3221753,0
2010-01-06,24.108,24.42,24.048,24.114,3588570,0
2010-01-07,24.009,24.294,23.69,24.247,3486840,0
2010-01-08,24.139,24.651,24.096,24.612,3588847,0
2010-01-11,24.671,24.804,24.103,24.505,2958216,0
2010-01-12,24.367,24.374,23.404,23.65,4527840,0
2010-01-13,23.804,24.048,23.173,23.927,5986870,0
2010-01-14,23.73,23.836,23.079,23.206,8849239,0
2010-01-15,23.346,23.366,22.059,22.106,10135263,0
2010-01-19,22.151,22.391,22.012,22.305,6597568,0
2010-01-20,22.092,22.106,21.628,22.032,6946574,0
2010-01-21,22.037,22.476,21.72,21.781,5810164,0
2010-01-22,21.47,21.47,20.37,20.462,12051263,0
2010-01-25,20.441,20.82,20.405,20.528,6063672,0
2010-01-26,20.428,20.765,20.33,20.337,5796611,0
2010-01-27,20.295,20.687,19.998,20.455,6873115,0
2010-01-28,20.469,20.542,19.181,19.481,13073685,0
2010-01-29,19.651,19.726,18.431,18.699,15829666,0
2010-02-01,18.831,19.361,18.763,19.354,10528670,0
2010-02-02,19.414,19.488,19.023,19.294,7911670,0
2010-02-03,19.154,19.5,19.042,19.42,9287276,0
2010-02-04,19.287,19.518,18.645,18.771,8885121,0
2010-02-05,18.897,19.202,18.605,19.088,8901600,0
2010-02-08,19.088,19.435,18.763,19.042,4975946,0
2010-02-09,19.347,19.587,19.068,19.34,5338922,0
2010-02-10,19.408,19.558,19.029,19.222,3541673,0
2010-02-11,19.154,19.658,18.982,19.546,6294288,0
2010-02-12,19.241,19.97,19.068,19.672,6774251,0
2010-02-16,19.964,20.441,19.746,20.434,6540048,0
2010-02-17,20.469,20.528,19.925,20.176,5019101,0
2010-02-18,20.002,20.071,19.672,20.057,4795015,0
2010-02-19,20.156,20.375,19.958,20.273,5578750,0
2010-02-22,20.434,20.434,20.009,20.109,4297321,0
2010-02-23,19.977,19.991,19.095,19.154,7883103,0
2010-02-24,19.333,19.558,19.161,19.287,8017365,0
2010-02-25,18.884,19.181,18.55,19.161,6696488,0
2010-02-26,19.168,19.322,18.856,19.315,4994739,0
2010-03-01,19.546,19.998,19.473,19.983,5509817,0
2010-03-02,20.202,20.358,20.016,20.064,4549795,0
2010-03-03,20.176,20.37,19.945,20.044,3575700,0
2010-03-04,20.064,20.184,19.638,19.911,3072997,0
2010-03-05,20.044,20.308,19.865,20.085,3889205,0
2010-03-08,20.123,20.21,19.964,19.977,3017828,0
2010-03-09,19.838,19.958,19.613,19.726,4715206,0
2010-03-10,19.746,20.023,19.651,19.977,4122987,0
2010-03-11,19.911,19.998,19.613,19.884,4206715,0
2010-03-12,19.897,19.951,19.435,19.525,5988289,0
2010-03-15,19.023,19.049,18.365,18.624,11004145,0
2010-03-16,18.645,19.268,18.619,19.235,7116206,0
2010-03-17,19.315,19.54,19.228,19.507,6348491,0
2010-03-18,19.481,19.753,19.14,19.287,5576782,0
2010-03-19,19.494,19.58,18.891,19.088,5944555,0
2010-03-22,19.029,19.792,18.942,19.739,5055120,0
2010-03-23,19.678,20.687,19.638,20.614,10375689,0
2010-03-24,20.363,20.745,20.184,20.33,8084492,0
2010-03-25,20.608,20.853,20.448,20.475,6345497,0
2010-03-26,20.647,20.82,20.057,20.162,6059753,0
2010-03-29,20.322,20.489,20.184,20.295,3999182,0
2010-03-30,20.33,20.594,20.243,20.475,3464305,0
2010-03-31,20.287,20.765,20.217,20.5,6334601,0
2010-04-01,20.765,21.33,20.352,20.626,8241030,0
2010-04-05,20.848,21.349,20.826,21.291,5391862,0
2010-04-06,21.156,21.302,21.045,21.176,3215651,0
2010-04-07,21.045,21.184,20.786,21.012,5158370,0
2010-04-08,20.9,20.971,20.5,20.614,5598091,0
2010-04-09,20.661,20.925,20.521,20.9,3460652,0
2010-04-12,20.925,21.184,20.799,20.992,3181380,0
2010-04-13,21.077,21.231,20.826,21.202,4483115,0
2010-04-14,21.556,22.112,21.556,22.073,6140308,0
2010-04-15,22.044,22.151,21.853,22.007,4115379,0
2010-04-16,21.926,22.167,21.681,22.133,7494206,0
2010-04-19,22.18,22.502,21.576,22.052,6964431,0
2010-04-20,22.259,22.456,21.96,22.18,4664448,0
2010-04-21,22.336,22.444,21.801,22.173,4450194,0
2010-04-22,21.94,22.908,21.622,22.842,8607660,0
2010-04-23,22.808,22.895,22.412,22.861,3511376,0
2010-04-26,22.916,23.16,22.813,22.948,0,0
2010-04-27,22.764,23.086,22.28,22.317,5314052,0
2010-04-28,22.495,22.65,22.112,22.28,5791355,0
2010-04-29,22.378,23.063,22.378,23,6771990,0
2010-04-30,23.605,23.915,22.57,22.583,11127754,0
2010-05-03,22.782,23.537,22.715,23.404,7090671,0
2010-05-04,23.119,23.194,22.012,22.469,11051752,0
2010-05-05,22.297,23.063,21.674,21.907,7358086,0
2010-05-06,21.868,23.206,19.872,21.15,9912864,0
2010-05-07,20.965,21.349,20.057,20.647,8312467,0
2010-05-10,21.474,21.853,21.21,21.674,5385810,0
2010-05-11,21.508,22.073,21.277,21.661,5533885,0
2010-05-12,21.747,22.044,21.622,22.026,4537678,0
2010-05-13,21.894,21.974,21.202,21.296,4603316,0
2010-05-14,21.111,21.171,20.273,20.542,6724013,0
2010-05-17,20.647,21.012,20.273,20.931,7252224,0
2010-05-18,21.15,21.277,20.224,20.255,5083378,0
2010-05-19,20.169,20.647,19.89,20.358,5322715,0
2010-05-20,19.964,20.21,19.546,19.799,8954439,0
2010-05-21,19.347,20.462,19.274,20.044,6849829,0
2010-05-24,19.732,20.044,19.518,19.565,4553654,0
2010-05-25,19.565,19.746,18.856,19.726,6530073,0
2010-05-26,20.023,20.287,19.587,19.613,5927991,0
2010-05-27,20.029,20.753,19.951,20.727,5390719,0
2010-05-28,20.626,20.72,20.103,20.401,3854978,0
2010-06-01,20.184,20.587,19.792,19.843,4259576,0
2010-06-02,19.945,20.455,19.711,20.455,5310077,0
2010-06-03,20.494,21.045,20.494,20.971,6865346,0
2010-06-04,20.428,20.772,19.692,19.838,7525127,0
2010-06-07,19.865,20.016,18.771,18.837,11364596,0
2010-06-08,18.884,18.963,18.379,18.797,12628697,0
2010-06-09,18.948,19.294,18.538,18.619,6129131,0
2010-06-10,18.91,19.354,18.856,19.241,5574637,0
2010-06-11,19.042,19.518,18.936,19.333,6194169,0
2010-06-14,19.645,19.825,19.401,19.427,5867276,0
2010-06-15,19.608,20.21,19.481,20.149,8053326,0
2010-06-16,20.21,20.262,19.753,20.064,8720420,0
2010-06-17,20.136,20.21,19.613,20.156,4876394,0
2010-06-18,20.109,20.455,20.079,20.42,6731845,0
2010-06-21,20.666,21.417,20.661,20.919,11197626,0
2010-06-22,20.965,21.217,20.301,20.405,7322649,0
2010-06-23,20.542,20.791,20.103,20.494,4071352,0
2010-06-24,20.401,20.434,19.672,19.753,5389587,0
2010-06-25,19.759,20.09,19.315,19.811,7976223,0
2010-06-28,19.799,20.156,19.518,19.897,5527218,0
2010-06-29,19.38,19.473,18.624,18.743,10941840,0
2010-06-30,18.818,18.99,18.423,18.483,5910499,0
2010-07-01,18.426,18.557,17.696,18.009,12393668,0
2010-07-02,18.205,18.225,17.723,18.041,4780735,0
2010-07-06,18.413,18.557,17.915,18.1,5935300,0
2010-07-07,18.074,19.023,18.023,19.003,6003352,0
2010-07-08,19.161,19.228,18.506,19.029,8358850,0
2010-07-09,19.427,19.925,19.34,19.759,8707165,0
2010-07-12,19.685,20.057,19.42,19.565,6668209,0
2010-07-13,19.951,20.931,19.825,20.733,11082578,0
2010-07-14,20.848,21.21,20.036,20.249,12245932,0
2010-07-15,20.268,20.387,19.931,20.237,9130022,0
2010-07-16,20.176,20.301,19.368,19.38,8192864,0
2010-07-19,19.546,19.945,19.488,19.918,5627129,0
2010-07-20,19.513,20.224,19.188,20.196,7003981,0
2010-07-21,20.337,20.401,19.685,19.699,7756624,0
2010-07-22,19.89,20.608,19.878,20.441,6845896,0
2010-07-23,20.401,20.727,20.097,20.68,4576467,0
2010-07-26,20.64,21.14,20.295,21.105,4651782,0
2010-07-27,21.21,21.336,20.708,20.931,5396276,0
2010-07-28,20.786,21.045,20.387,20.494,3667334,0
2010-07-29,20.708,21.019,20.016,20.434,5971953,0
2010-07-30,20.344,21.133,19.818,20.999,7914031,0
2010-08-02,21.184,21.542,21.019,21.389,4207963,0
2010-08-03,21.291,21.494,21.019,21.463,4092495,0
2010-08-04,21.474,21.728,21.263,21.681,4192154,0
2010-08-05,21.494,21.815,21.324,21.562,3470087,0
2010-08-06,21.21,21.661,21.045,21.417,4344099,0
2010-08-09,21.595,21.601,21.171,21.562,2930493,0
2010-08-10,21.217,21.217,20.594,20.84,6908132,0
2010-08-11,20.344,20.489,19.594,19.746,7604707,0
2010-08-12,19.228,19.746,18.97,19.307,5711802,0
2010-08-13,19.546,19.832,19.287,19.294,4694905,0
2010-08-16,19.116,19.565,19.029,19.262,4588336,0
2010-08-17,19.322,19.878,19.322,19.711,3675823,0
2010-08-18,19.651,20.217,19.473,20.079,5331487,0
2010-08-19,19.958,20.169,19.601,19.843,4867810,0
2010-08-20,19.792,19.931,19.435,19.705,3722668,0
2010-08-23,19.732,19.983,19.222,19.235,4648160,0
2010-08-24,18.923,19.241,18.785,18.963,5585892,0
2010-08-25,18.831,19.3,18.506,19.255,5418217,0
2010-08-26,19.333,19.435,18.843,18.963,3864018,0
2010-08-27,19.13,19.373,18.466,19.315,5721741,0
2010-08-30,19.175,19.388,18.837,18.837,2848305,0
2010-08-31,18.683,18.963,18.397,18.57,5559197,0
2010-09-01,18.989,19.442,18.85,19.222,4801313,0
2010-09-02,19.209,19.759,19.147,19.739,4741912,0
2010-09-03,20.079,20.196,19.638,20.123,3297725,0
2010-09-07,19.651,19.792,18.891,19.003,6257122,0
2010-09-08,19.102,19.294,18.743,19.068,5210807,0
2010-09-09,19.354,19.38,18.956,19.168,4167950,0
2010-09-10,19.228,19.281,18.525,18.85,4402058,0
2010-09-13,19.116,19.558,19.116,19.42,3659401,0
2010-09-14,19.322,20.002,19.161,19.764,3686609,0
2010-09-15,19.619,19.951,19.453,19.897,2455554,0
2010-09-16,19.857,20.694,19.771,20.608,11550384,0
2010-09-17,20.68,20.786,20.401,20.587,6311534,0
2010-09-20,20.647,20.965,20.441,20.919,5438227,0
2010-09-21,20.893,21.437,20.765,21.403,9033231,0
2010-09-22,21.252,21.522,20.952,21.224,8000940,0
2010-09-23,20.952,22.133,20.848,21.754,8314452,0
2010-09-24,21.926,22.336,21.907,22.18,7954383,0
2010-09-27,22.167,22.583,22.012,22.418,4291261,0
2010-09-28,22.502,23.201,22.28,23.14,6929599,0
2010-09-29,23.063,23.417,22.979,23.285,6600913,0
2010-09-30,23.41,23.67,22.993,23.36,7391191,0
2010-10-01,23.51,23.697,22.986,23.213,5731258,0
2010-10-04,23.147,23.206,22.546,22.701,6203844,0
2010-10-05,22.928,23.385,22.928,23.313,5618059,0
2010-10-06,23.313,23.326,22.694,23.007,5394479,0
2010-10-07,23.069,23.326,22.757,23.206,4048470,0
2010-10-08,22.589,22.908,21.887,22.842,9617719,0
2010-10-11,22.808,23.292,22.677,22.889,4160102,0
2010-10-12,22.821,23.147,22.643,23,5950547,0
2010-10-13,23.105,23.306,22.916,23.179,3953334,0
2010-10-14,23.079,23.398,22.986,23.179,3391308,0
2010-10-15,23.366,23.676,23.007,23.65,5883021,0
2010-10-18,23.684,23.705,23.299,23.638,3475046,0
2010-10-19,23.48,24.009,23.079,23.313,5716589,0
2010-10-20,23.445,23.736,23.221,23.598,3504438,0
2010-10-21,23.697,23.921,23.55,23.804,4978916,0
2010-10-22,23.829,24.003,23.697,23.864,5374175,0
2010-10-25,24.009,24.572,23.976,24.407,4667245,0
2010-10-26,24.294,24.32,23.723,23.864,5284930,0
2010-10-27,23.664,24.254,23.578,24.241,4819792,0
2010-10-28,23.823,23.996,23.48,23.524,9471745,0
2010-10-29,23.443,23.773,23.287,23.686,6502467,0
2010-11-01,23.844,23.864,23.385,23.578,5153966,0
2010-11-02,23.788,23.81,23.306,23.776,4324926,0
2010-11-03,23.717,23.942,23.544,23.921,4059171,0
2010-11-04,24.308,25.071,24.182,25.071,4531115,0
2010-11-05,25.003,25.288,24.778,24.909,3212483,0
2010-11-08,24.764,25.32,24.698,25.143,2780871,0
2010-11-09,25.187,25.282,24.685,24.81,3291938,0
2010-11-10,24.745,24.889,24.301,24.785,3593726,0
2010-11-11,24.054,24.579,23.902,24.505,2492229,0
2010-11-12,24.426,24.711,23.949,24.32,3147995,0
2010-11-15,24.438,24.665,24.287,24.308,2719702,0
2010-11-16,24.089,24.42,23.697,23.817,5072922,0
2010-11-17,23.77,24.075,23.618,23.736,3672237,0
2010-11-18,24.089,24.559,23.976,24.221,3080886,0
2010-11-19,24.221,24.518,24.114,24.361,2850617,0
2010-11-22,24.139,24.619,24.089,24.579,2531821,0
2010-11-23,24.241,24.386,24.033,24.175,2724909,0
2010-11-24,24.466,24.959,24.339,24.877,1692474,0
2010-11-26,24.671,24.889,24.631,24.657,766632,0
2010-11-29,24.432,24.764,24.333,24.711,2759700,0
2010-11-30,24.351,24.471,24.199,24.313,3435552,0
2010-12-01,24.725,25.552,24.711,25.459,3382981,0
2010-12-02,25.58,26.263,25.52,26.164,4572651,0
2010-12-03,26.137,26.661,26.071,26.628,3413332,0
2010-12-06,26.521,26.543,26.21,26.395,1909575,0
2010-12-07,26.775,26.813,26.269,26.297,2356046,0
2010-12-08,26.297,26.549,26.249,26.543,2811693,0
2010-12-09,26.607,26.712,26.348,26.402,4194975,0
2010-12-10,26.443,26.488,26.123,26.177,3603789,0
2010-12-13,26.322,26.388,25.799,25.84,3497506,0
2010-12-14,25.879,26.177,25.84,25.99,2533774,0
2010-12-15,25.944,26.21,25.719,26.012,4425989,0
2010-12-16,26.071,26.318,25.944,26.31,2537512,0
2010-12-17,26.355,26.543,26.282,26.409,3940372,0
2010-12-20,26.467,26.521,26.109,26.275,1898692,0
2010-12-21,26.341,26.437,26.243,26.275,1336621,0
2010-12-22,26.21,26.318,26.077,26.31,1444839,0
2010-12-23,26.235,26.328,26.137,26.243,956253,0
2010-12-27,26.197,26.507,25.913,26.341,978895,0
2010-12-28,26.335,26.416,25.957,26.275,1060745,0
2010-12-29,26.279,26.371,25.977,26.186,1195895,0
2010-12-30,26.145,26.192,25.871,25.991,1385950,0
2010-12-31,25.983,25.983,25.481,25.617,2324147,0
2011-01-03,25.515,26.123,25.235,25.693,3042727,0
2011-01-04,25.719,25.857,25.368,25.515,2582945,0
2011-01-05,25.327,25.327,24.838,25.13,4779371,0
2011-01-06,25.089,25.558,25.082,25.327,2601632,0
2011-01-07,25.242,25.257,24.466,24.989,2975416,0
2011-01-10,24.858,25.652,24.757,25.626,3578229,0
2011-01-11,25.679,25.826,25.501,25.565,2555917,0
2011-01-12,25.791,25.904,25.614,25.85,2291132,0
2011-01-13,26.243,26.601,26.033,26.355,5285023,0
2011-01-14,27.741,28.345,27.371,27.92,11088345,0
2011-01-18,28.067,28.478,27.835,28.093,4717687,0
2011-01-19,28.012,28.074,27.501,27.59,3417926,0
2011-01-20,27.622,28.431,27.104,27.934,4860258,0
2011-01-21,28.012,28.143,27.662,27.736,2807117,0
2011-01-24,27.879,28.762,27.828,28.583,6827608,0
2011-01-25,28.484,29.01,28.325,28.956,6785266,0
2011-01-26,28.948,29.585,28.677,29.526,5730353,0
2011-01-27,29.424,29.837,29.41,29.624,3957158,0
2011-01-28,30.114,30.492,28.523,28.968,6276040,0
2011-01-31,28.969,29.408,28.513,29.228,4228956,0
2011-02-01,29.431,30.021,29.367,29.897,4488236,0
2011-02-02,29.665,30.121,29.591,29.943,3196218,0
2011-02-03,29.718,29.943,29.347,29.765,1861690,0
2011-02-04,29.772,30.452,29.644,30.253,2950771,0
2011-02-07,30.29,30.819,30.24,30.605,5176441,0
2011-02-08,30.56,30.634,30.083,30.634,3616242,0
2011-02-09,30.533,30.651,30.24,30.619,3299316,0
2011-02-10,30.275,30.666,29.897,30.612,4422670,0
2011-02-11,30.507,31.136,30.458,31.115,3943319,0
2011-02-14,31.248,32.112,31.203,31.946,4272834,0
2011-02-15,31.799,32.084,31.66,31.984,3729659,0
2011-02-16,32.33,32.455,32.044,32.369,3418317,0
2011-02-17,32.212,33.019,32.158,32.841,4539958,0
2011-02-18,32.925,33.14,32.516,33.079,3997129,0
2011-02-22,32.49,32.554,31.422,31.541,3614933,0
2011-02-23,31.474,31.787,30.744,31.236,3270063,0
2011-02-24,31.302,31.826,31.03,31.681,2309115,0
2011-02-25,31.96,32.516,31.681,32.461,3003797,0
2011-02-28,32.558,32.799,31.865,32.366,2991222,0
2011-03-01,32.461,32.66,31.7,31.793,3854456,0
2011-03-02,31.793,33.106,31.774,32.939,4527391,0
2011-03-03,33.153,34.365,33.127,33.914,6697454,0
2011-03-04,33.756,34.046,33.384,33.954,3537845,0
2011-03-07,33.967,34.013,32.072,32.654,5763050,0
2011-03-08,32.701,33.378,32.17,33.014,3082024,0
2011-03-09,32.887,32.887,31.342,31.494,4251386,0
2011-03-10,30.905,30.99,30.075,30.345,6253538,0
2011-03-11,30.068,30.819,29.974,30.585,2667775,0
2011-03-14,30.35,30.585,29.969,30.401,2210192,0
2011-03-15,29.565,30.499,29.2,30.219,4737749,0
2011-03-16,30.014,30.499,29.246,29.431,4057791,0
2011-03-17,30.025,30.64,29.778,29.939,3822031,0
2011-03-18,30.201,30.332,29.519,29.69,4471015,0
2011-03-21,30.201,30.751,30.089,30.465,2871014,0
2011-03-22,30.507,30.507,29.935,30.207,2257990,0
2011-03-23,30.083,30.698,29.801,30.579,3155830,0
2011-03-24,30.884,31.474,30.507,31.288,3416006,0
2011-03-25,31.362,31.706,31.058,31.071,3030745,0
2011-03-28,31.256,31.681,31.003,31.362,2148206,0
2011-03-29,31.229,31.633,30.925,31.521,2419628,0
2011-03-30,31.82,31.885,31.248,31.574,2775985,0
2011-03-31,31.601,31.703,30.944,31.379,3248780,0
2011-04-01,31.595,31.667,30.878,31.03,3917585,0
2011-04-04,31.163,31.281,30.533,30.787,2824663,0
2011-04-05,30.946,31.2,30.479,30.605,3818135,0
2011-04-06,30.772,30.905,30.156,30.612,3217158,0
2011-04-07,30.393,30.428,28.945,29.214,5961164,0
2011-04-08,29.405,29.492,28.695,28.975,3085113,0
2011-04-11,29.038,29.094,28.478,28.79,3633133,0
2011-04-12,28.62,28.645,27.905,28.087,3417283,0
2011-04-13,28.283,28.325,27.781,28.12,4793442,0
2011-04-14,27.941,28.283,27.582,28.164,3473606,0
2011-04-15,28.12,28.503,27.814,28.378,3301296,0
2011-04-18,27.934,28.12,27.437,27.568,4089999,0
2011-04-19,27.548,27.914,27.489,27.702,3018998,0
2011-04-20,29.221,29.624,29.046,29.591,5002351,0
2011-04-21,29.326,29.398,28.132,28.247,5777424,0
2011-04-25,28.227,28.53,28.026,28.283,2801400,0
2011-04-26,28.242,29.158,28.227,29.141,3444977,0
2011-04-27,29.246,29.48,28.983,29.221,2548791,0
2011-04-28,28.968,29.021,28.074,28.749,4865780,0
2011-04-29,28.854,29.795,28.712,29.104,8483690,0
2011-05-02,29.214,29.379,28.677,28.961,4615354,0
2011-05-03,28.988,29.214,28.284,28.547,3417845,0
2011-05-04,29.326,29.698,28.206,29.058,4934575,0
2011-05-05,28.825,30.174,28.553,29.519,5469949,0
2011-05-06,29.887,30.62,29.653,29.811,4199345,0
2011-05-09,29.841,29.999,29.511,29.848,2403853,0
2011-05-10,29.978,30.111,29.646,29.848,2336547,0
2011-05-11,29.612,29.826,29.073,29.373,3501190,0
2011-05-12,29.311,30.092,29.051,29.932,3940198,0
2011-05-13,29.954,30.048,29.493,29.625,3167027,0
2011-05-16,29.712,29.919,28.906,28.995,3058730,0
2011-05-17,28.813,28.906,27.784,28.398,4457587,0
2011-05-18,28.525,28.732,28.284,28.56,3400891,0
2011-05-19,27.671,28.56,26.805,27.48,6546962,0
2011-05-20,27.39,27.632,27.052,27.473,3737522,0
2011-05-23,26.978,27.313,26.759,27.141,4062094,0
2011-05-24,27.279,27.373,27.007,27.064,2217116,0
2011-05-25,27.026,27.571,26.774,27.39,3556382,0
2011-05-26,27.285,27.677,27.112,27.565,2895525,0
2011-05-27,27.526,27.971,27.505,27.751,2056571,0
2011-05-31,28.052,28.766,28.018,28.738,3982535,0
2011-06-01,28.578,28.958,27.491,27.578,5842652,0
2011-06-02,27.733,28.22,27.66,27.819,2313241,0
2011-06-03,27.532,27.632,27.118,27.154,3000755,0
2011-06-06,27.141,27.32,26.985,27.046,2076018,0
2011-06-07,27.23,27.733,27.133,27.419,2961409,0
2011-06-08,27.306,27.366,26.812,26.906,2432738,0
2011-06-09,27.018,27.485,26.8,27.253,2779384,0
2011-06-10,27.096,27.125,26.378,26.638,3344307,0
2011-06-13,26.805,26.913,26.378,26.446,2186850,0
2011-06-14,26.759,27.186,26.687,27.084,3040408,0
2011-06-15,26.716,26.831,26.299,26.371,3272714,0
2011-06-16,26.407,26.5,25.462,25.598,4590733,0
2011-06-17,25.957,25.983,25.31,25.406,4645847,0
2011-06-20,25.246,25.613,25.239,25.458,2764761,0
2011-06-21,25.551,26.131,25.246,25.983,3241075,0
2011-06-22,25.9,26.218,25.799,25.905,2057375,0
2011-06-23,25.598,26.351,25.358,26.313,3652038,0
2011-06-24,26.313,26.626,25.764,26.027,7002144,0
2011-06-27,26.111,26.691,25.738,26.54,2770973,0
2011-06-28,26.54,26.774,26.338,26.767,1885110,0
2011-06-29,26.933,27.026,26.446,26.498,2451848,0
2011-06-30,26.614,27.152,26.519,26.995,2593578,0
2011-07-01,27.007,27.758,26.812,27.639,2608383,0
2011-07-05,27.504,27.578,26.945,27.079,3739997,0
2011-07-06,26.837,26.906,26.331,26.5,3567991,0
2011-07-07,26.945,28.635,26.899,28.36,8754012,0
2011-07-08,28.008,28.29,27.753,28.17,4659631,0
2011-07-11,28.284,29.214,28.025,28.199,7782732,0
2011-07-12,27.578,28.495,27.073,27.545,11983296,0
2011-07-13,27.699,28.213,27.412,27.758,5399965,0
2011-07-14,27.877,28.305,27.064,27.174,4721794,0
2011-07-15,27.565,27.571,26.864,27.306,3678876,0
2011-07-18,27.23,27.253,26.618,27.026,3260421,0
2011-07-19,27.336,28.319,27.268,28.297,4489516,0
2011-07-20,28.199,28.578,28.192,28.271,4436086,0
2011-07-21,28.413,28.819,27.925,28.66,3681906,0
2011-07-22,28.649,29.612,28.635,29.408,3182634,0
2011-07-25,28.906,29.481,28.893,29.367,3595395,0
2011-07-26,29.378,29.74,29.121,29.148,3176198,0
2011-07-27,28.88,28.953,27.751,27.854,4623597,0
2011-07-28,27.728,28.635,27.275,27.814,5126403,0
2011-07-29,26.966,27.809,26.303,26.555,6798241,0
2011-08-01,26.652,26.9,26.145,26.618,5263510,0
2011-08-02,26.252,26.452,25.484,25.578,6613486,0
2011-08-03,25.708,26.095,25.101,26.056,6321489,0
2011-08-04,25.585,25.693,24.42,24.446,6643295,0
2011-08-05,24.938,25.41,23.457,24.135,8237253,0
2011-08-08,23.605,24.062,22.635,22.822,10419812,0
2011-08-09,23.276,24.172,22.906,24.13,13085924,0
2011-08-10,23.786,24.224,23.166,23.578,9486474,0
2011-08-11,23.926,24.642,23.518,24.292,9327591,0
2011-08-12,24.407,24.602,23.752,24.199,6208357,0
2011-08-15,24.284,24.954,24.179,24.897,3241661,0
2011-08-16,24.696,24.845,24.042,24.439,4527270,0
2011-08-17,24.379,24.986,24.149,24.373,3795587,0
2011-08-18,23.679,23.752,22.892,23.041,4284844,0
2011-08-19,22.899,23.57,22.628,22.676,3326598,0
2011-08-22,23.166,23.267,22.614,22.777,3832020,0
2011-08-23,23.02,23.901,22.758,23.901,3303462,0
2011-08-24,23.718,24.098,23.356,23.894,2757720,0
2011-08-25,23.718,24.027,23.068,23.222,4423159,0
2011-08-26,23.215,23.907,22.87,23.887,3700997,0
2011-08-29,24.191,24.845,24.116,24.838,2436168,0
2011-08-30,24.589,24.852,24.244,24.675,3084584,0
2011-08-31,24.932,25.401,24.478,24.702,5286529,0
2011-09-01,24.803,24.859,24.262,24.292,4186352,0
2011-09-02,23.862,24.093,23.393,23.453,3545276,0
2011-09-06,22.427,23.112,22.358,23.068,4328826,0
2011-09-07,23.356,24.251,23.14,24.098,3516824,0
2011-09-08,23.941,24.56,23.544,23.82,4240330,0
2011-09-09,23.645,24.474,23.478,23.879,5129890,0
2011-09-12,23.651,24.52,23.555,24.52,5287301,0
2011-09-13,24.589,25.47,24.52,25.397,5742086,0
2011-09-14,25.518,26.313,25.229,26.07,7001404,0
2011-09-15,26.252,26.513,25.98,26.352,4501206,0
2011-09-16,26.392,26.778,26.204,26.5,4479680,0
2011-09-19,25.98,26.27,25.491,26.109,6195048,0
2011-09-20,26.172,26.407,25.752,25.814,3906450,0
2011-09-21,25.948,26.562,25.585,25.7,6236512,0
2011-09-22,25.08,25.214,24.433,24.973,6109626,0
2011-09-23,24.75,25.659,24.602,25.41,5337309,0
2011-09-26,25.693,26.799,25.369,26.728,13395177,0
2011-09-27,27.156,27.592,26.804,26.965,8016755,0
2011-09-28,26.951,27.227,26.088,26.172,6371662,0
2011-09-29,26.695,26.85,25.765,26.285,5605731,0
2011-09-30,26.035,26.387,25.691,25.78,4719996,0
2011-10-03,25.638,26.031,24.883,25.075,5693343,0
2011-10-04,24.661,26.109,24.661,26.109,6678843,0
2011-10-05,25.968,27.102,25.624,27.043,5254231,0
2011-10-06,26.858,27.178,26.541,26.995,8248294,0
2011-10-07,27.12,28.393,26.958,27.974,8170105,0
2011-10-10,28.461,29.094,28.191,28.899,6664029,0
2011-10-11,28.664,29.073,28.542,28.899,4160087,0
2011-10-12,29.094,30.03,29.073,29.518,7458829,0
2011-10-13,29.282,29.685,29.242,29.471,5609285,0
2011-10-14,29.805,29.805,29.008,29.533,4384075,0
2011-10-17,29.408,29.625,28.844,29.115,4971884,0
2011-10-18,29.026,29.592,28.737,29.464,4437895,0
2011-10-19,29.182,29.855,28.995,29.107,4135614,0
2011-10-20,28.729,28.838,27.995,28.649,7530609,0
2011-10-21,29.071,29.566,28.82,29.158,3666461,0
2011-10-24,29.437,30.31,29.415,30.184,4756839,0
2011-10-25,30.049,30.782,29.824,30.184,4475365,0
2011-10-26,30.702,30.865,29.908,30.446,4977069,0
2011-10-27,31.471,32.328,31.329,31.86,6604730,0
2011-10-28,30.84,32.035,30.827,31.886,4697772,0
2011-10-31,31.54,32.108,31.472,31.712,5097483,0
2011-11-01,30.679,31.106,30.415,30.442,5205853,0
2011-11-02,30.83,31,30.474,30.792,3847600,0
2011-11-03,31.201,31.864,30.344,31.826,4512566,0
2011-11-04,31.521,32.071,31.126,31.976,3726994,0
2011-11-07,32.104,32.104,31.221,31.846,4103324,0
2011-11-08,32.233,32.329,31.505,32.198,3745457,0
2011-11-09,31.399,31.459,30.789,30.862,5484975,0
2011-11-10,31.337,31.71,30.782,31.443,3958462,0
2011-11-11,31.742,32.986,31.703,32.871,4325346,0
2011-11-14,32.701,33.072,32.143,32.429,3700682,0
2011-11-15,32.293,33.072,32.206,32.849,3293967,0
2011-11-16,32.449,33.014,32.184,32.251,3287839,0
2011-11-17,32.091,32.135,30.43,30.862,7460409,0
2011-11-18,31.004,31.16,30,30.115,6029942,0
2011-11-21,29.846,30.178,29.403,30.027,5455565,0
2011-11-22,29.979,30.178,29.313,29.383,3686831,0
2011-11-23,29.132,29.288,28.697,28.839,3493818,0
2011-11-25,28.847,29.329,28.549,28.549,1504194,0
2011-11-28,29.423,29.687,29.261,29.526,3323081,0
2011-11-29,29.479,29.606,29.017,29.377,4900143,0
2011-11-30,29.987,31.378,29.972,31.273,5509575,0
2011-12-01,31.133,32.124,30.944,32.041,4422812,0
2011-12-02,32.415,32.613,31.832,31.853,4673344,0
2011-12-05,32.492,33.046,32.083,33.033,5787509,0
2011-12-06,32.885,33.507,32.877,33.344,5165113,0
2011-12-07,33.283,33.4,32.715,33.276,4585826,0
2011-12-08,33.019,33.455,32.531,32.598,4192691,0
2011-12-09,32.415,33.419,32.117,33.245,3564294,0
2011-12-12,32.721,32.897,31.858,32.285,4498255,0
2011-12-13,32.538,32.727,31.589,31.771,3759894,0
2011-12-14,31.742,31.879,31.126,31.357,3911851,0
2011-12-15,32.315,32.449,31.061,31.182,4826342,0
2011-12-16,31.379,31.689,30.982,31.235,6156351,0
2011-12-19,31.263,31.589,30.57,30.658,4913867,0
2011-12-20,31.349,32.499,31.289,32.436,5441759,0
2011-12-21,32.3,32.436,31.365,31.826,4025850,0
2011-12-22,31.819,32.755,31.764,32.659,3146878,0
2011-12-23,32.762,33.001,32.341,32.909,1208969,0
2011-12-27,32.831,33.413,32.808,33.136,1885945,0
2011-12-28,33.161,33.344,32.767,32.816,1953331,0
2011-12-29,32.903,33.143,32.755,33.093,1535663,0
2011-12-30,33.054,33.297,32.72,32.732,1542541,0
2012-01-03,33.093,33.44,32.151,32.198,4880097,0
2012-01-04,32.104,32.321,31.805,31.826,4494138,0
2012-01-05,31.785,32.272,31.717,32.239,4472675,0
2012-01-06,32.219,32.701,32,32.379,3286056,0
2012-01-09,32.556,33.026,32.436,32.687,4387659,0
2012-01-10,33.066,33.425,32.857,32.95,3436717,0
2012-01-11,32.893,33.754,32.867,33.46,4006396,0
2012-01-12,33.541,33.606,33.055,33.105,4329488,0
2012-01-13,32.938,33.093,32.356,32.499,3404732,0
2012-01-17,32.9,33.243,32.852,32.919,3976824,0
2012-01-18,33.238,34.11,33.038,33.935,7259073,0
2012-01-19,33.935,34.906,33.935,34.619,6384547,0
2012-01-20,35.135,35.278,34.476,34.94,6821531,0
2012-01-23,34.81,34.94,34.295,34.309,4300174,0
2012-01-24,34.445,34.823,34.132,34.777,4722012,0
2012-01-25,34.701,34.94,34.28,34.763,3955708,0
2012-01-26,34.913,35.352,33.941,34.098,5889875,0
2012-01-27,34.909,35.989,34.543,35.503,10084761,0
2012-01-30,34.957,35.243,34.519,34.649,6277222,0
2012-01-31,35.106,35.126,34.26,34.674,5883608,0
2012-02-01,35.101,35.379,34.742,35.069,3755746,0
2012-02-02,35.149,35.272,34.92,34.957,2756153,0
2012-02-03,35.379,35.477,35.086,35.263,3973019,0
2012-02-06,35.042,35.069,34.45,34.483,3866213,0
2012-02-07,34.367,34.73,34.186,34.671,4256018,0
2012-02-08,34.578,35.086,34.562,34.819,2917514,0
2012-02-09,34.937,34.937,34.293,34.445,2864283,0
2012-02-10,34.007,34.157,33.386,33.521,4290279,0
2012-02-13,33.789,33.986,32.867,33.321,4813620,0
2012-02-14,33.303,33.67,33.179,33.651,3000594,0
2012-02-15,33.8,34.178,33.419,33.467,3496056,0
2012-02-16,33.644,34.737,33.501,34.628,3938718,0
2012-02-17,34.846,34.937,34.103,34.28,3327866,0
2012-02-21,33.44,33.67,32.819,32.94,5608207,0
2012-02-22,32.946,33.14,32.783,33.004,4310770,0
2012-02-23,33.084,33.31,32.769,33.172,3186639,0
2012-02-24,33.228,33.467,32.551,32.628,3042273,0
2012-02-27,32.557,33.31,32.313,32.968,2419234,0
2012-02-28,33.03,33.685,32.893,33.521,2902356,0
2012-02-29,33.542,33.689,32.951,33.061,4022529,0
2012-03-01,33.282,33.392,32.722,32.852,3429598,0
2012-03-02,32.763,32.982,32.551,32.628,2115722,0
2012-03-05,32.544,32.593,31.828,32.115,4317107,0
2012-03-06,31.972,32.442,31.882,32.341,5319172,0
2012-03-07,32.372,32.666,32.243,32.544,2255591,0
2012-03-08,32.728,32.819,32.477,32.763,4144544,0
2012-03-09,32.872,33.858,32.867,33.795,5572460,0
2012-03-12,33.8,34.136,33.44,34.042,4238514,0
2012-03-13,34.136,34.598,33.973,34.562,5106721,0
2012-03-14,34.519,35.141,34.505,34.606,3560783,0
2012-03-15,34.71,35.586,34.695,35.449,5033807,0
2012-03-16,35.442,35.565,34.998,35.523,3297380,0
2012-03-19,35.483,35.911,35.352,35.776,3097090,0
2012-03-20,35.557,36.085,35.421,36.002,4069273,0
2012-03-21,36.092,36.167,35.776,35.995,3881383,0
2012-03-22,35.79,36.037,35.571,35.72,3850336,0
2012-03-23,35.818,36.159,35.55,36.131,1943190,0
2012-03-26,36.215,36.972,36.207,36.951,3557839,0
2012-03-27,37,37.601,36.786,37.197,4460330,0
2012-03-28,37.545,37.682,36.59,36.931,3348894,0
2012-03-29,36.644,37.026,36.391,36.965,3000689,0
2012-03-30,37.234,37.459,36.833,37.183,2222125,0
2012-04-02,37.039,37.545,36.835,37.354,2166439,0
2012-04-03,37.286,37.436,36.712,36.865,2899802,0
2012-04-04,36.655,36.804,36.077,36.31,3440623,0
2012-04-05,36.153,36.717,36.111,36.655,1278985,0
2012-04-09,36.239,36.549,35.948,36.405,2002045,0
2012-04-10,36.379,36.507,35.435,35.571,3323427,0
2012-04-11,35.898,36.595,35.826,36.35,3804760,0
2012-04-12,36.556,37.026,35.989,36.712,2812530,0
2012-04-13,36.706,36.726,36.021,36.021,2455401,0
2012-04-16,36.153,36.302,35.626,35.995,2189820,0
2012-04-17,36.199,36.856,36.105,36.545,2230619,0
2012-04-18,36.343,36.644,35.811,36.549,3218881,0
2012-04-19,36.549,37.247,36.167,36.467,2517323,0
2012-04-20,36.567,36.626,35.856,35.961,2711992,0
2012-04-23,35.728,35.735,35.06,35.456,2158381,0
2012-04-24,35.523,35.728,35.012,35.277,2421178,0
2012-04-25,35.804,36.364,35.716,36.35,2421611,0
2012-04-26,36.499,37.876,36.499,37.654,7594901,0
2012-04-27,36.131,36.215,35.039,35.725,6832530,0
2012-04-30,35.712,35.781,35.417,35.623,2847585,0
2012-05-01,35.672,36.111,35.43,35.685,2382917,0
2012-05-02,35.43,35.582,35.074,35.437,2952286,0
2012-05-03,35.459,35.459,34.57,34.72,3506099,0
2012-05-04,34.478,34.589,33.896,34.067,3093835,0
2012-05-07,33.839,34.102,33.751,33.978,2878777,0
2012-05-08,33.689,34.255,33.359,34.095,4383287,0
2012-05-09,33.572,34.419,33.434,34.186,3800111,0
2012-05-10,34.453,34.667,34.095,34.405,4516803,0
2012-05-11,34.363,34.784,34.33,34.426,5596440,0
2012-05-14,34.046,34.5,33.819,34.389,2792122,0
2012-05-15,34.337,34.601,34.06,34.157,2996817,0
2012-05-16,33.602,33.654,32.395,32.416,6195249,0
2012-05-17,32.355,32.67,31.818,31.818,3158735,0
2012-05-18,31.871,32.132,31.343,31.349,4174650,0
2012-05-21,31.451,31.838,31.233,31.79,3984641,0
2012-05-22,31.853,31.886,31.528,31.652,3226856,0
2012-05-23,31.451,31.63,30.807,31.585,6200217,0
2012-05-24,31.741,31.741,31.15,31.473,2136674,0
2012-05-25,31.501,31.988,31.444,31.754,2907260,0
2012-05-29,32.162,32.437,31.913,32.231,3696222,0
2012-05-30,31.928,32.016,31.555,31.63,3484163,0
2012-05-31,31.555,31.707,30.962,31.535,3174232,0
2012-06-01,31.033,31.268,30.455,30.661,3799772,0
2012-06-04,30.764,31.186,30.319,30.722,2650300,0
2012-06-05,30.793,31.233,30.661,30.944,3228573,0
2012-06-06,31.206,32.038,31.142,32.016,2169102,0
2012-06-07,32.306,32.387,31.577,31.61,2814327,0
2012-06-08,31.577,32.602,31.437,32.565,3672010,0
2012-06-11,32.951,33.134,32.291,32.335,3207067,0
2012-06-12,32.43,32.793,32.169,32.786,2793960,0
2012-06-13,32.706,33.297,32.5,32.643,3223892,0
2012-06-14,32.706,32.904,32.196,32.552,2381137,0
2012-06-15,32.684,33.251,32.58,33.243,3535498,0
2012-06-18,33.146,34.046,33.048,34.005,2687522,0
2012-06-19,34.186,34.405,33.903,34.095,3366476,0
2012-06-20,34.232,34.507,33.923,34.232,2530218,0
2012-06-21,34.102,34.266,33.191,33.317,3032632,0
2012-06-22,33.426,33.689,33.236,33.367,7670925,0
2012-06-25,33.083,33.09,32.169,32.379,2771912,0
2012-06-26,32.52,32.793,32.175,32.656,2381477,0
2012-06-27,32.924,33.256,32.732,33.104,1939609,0
2012-06-28,32.966,33.028,32.271,32.684,2154982,0
2012-06-29,33.373,34.034,33.317,33.889,2586740,0
2012-07-02,33.764,34.06,33.413,33.681,2340842,0
2012-07-03,33.626,33.779,33.455,33.689,1516323,0
2012-07-05,33.44,33.834,33.143,33.579,2405108,0
2012-07-06,33.207,33.289,31.548,31.693,5351216,0
2012-07-09,31.644,31.707,30.999,31.391,4233438,0
2012-07-10,30.916,32.217,30.807,31.302,8106363,0
2012-07-11,31.399,31.811,31.055,31.335,2930265,0
2012-07-12,31.075,31.585,30.821,31.391,2948681,0
2012-07-13,31.399,31.864,31.32,31.451,2730708,0
2012-07-16,31.247,31.535,30.881,31.372,2528157,0
2012-07-17,31.617,31.83,31.247,31.667,4214568,0
2012-07-18,31.624,33.572,31.57,33.509,4685518,0
2012-07-19,33.633,33.957,33.407,33.944,3363742,0
2012-07-20,33.911,33.987,33.588,33.868,3435824,0
2012-07-23,33.283,33.329,32.766,33.184,3236847,0
2012-07-24,33.184,33.337,32.877,33.097,2639173,0
2012-07-25,33.373,34.095,33.184,33.674,3403607,0
2012-07-26,34.197,34.836,33.557,34.172,4001752,0
2012-07-27,33.474,35.208,33.203,35.035,3939988,0
2012-07-30,35.126,35.401,35.024,35.197,2569779,0
2012-07-31,35.119,35.381,34.996,35.032,3796031,0
2012-08-01,35.333,35.393,34.799,34.946,2508337,0
2012-08-02,34.804,36.012,34.735,35.505,3990636,0
2012-08-03,35.925,36.055,35.629,35.85,2754302,0
2012-08-06,35.928,36.165,35.776,35.804,2161011,0
2012-08-07,36.049,36.614,35.904,36.316,2581782,0
2012-08-08,36.296,36.588,36.06,36.408,2741738,0
2012-08-09,36.503,36.998,36.455,36.786,2206512,0
2012-08-10,36.581,36.892,36.469,36.829,1293015,0
2012-08-13,36.656,36.829,36.247,36.712,2283379,0
2012-08-14,36.852,36.873,36.143,36.255,2204395,0
2012-08-15,36.261,36.67,36.261,36.434,1765503,0
2012-08-16,36.663,37.095,36.415,36.962,2562496,0
2012-08-17,37.043,37.197,36.837,36.983,2005169,0
2012-08-20,36.99,37.079,36.469,36.954,1761786,0
2012-08-21,37.13,37.517,36.998,37.155,2709715,0
2012-08-22,37.017,37.122,36.666,36.934,2257318,0
2012-08-23,36.77,37.056,36.678,36.786,2020951,0
2012-08-24,36.786,37.204,36.748,36.998,2092696,0
2012-08-27,37.037,37.155,36.656,36.732,2596051,0
2012-08-28,35.637,35.943,34.924,35.818,5899459,0
2012-08-29,35.985,36.358,35.77,36.213,2578002,0
2012-08-30,35.561,35.893,35.27,35.283,3108340,0
2012-08-31,35.624,35.838,35.166,35.575,2457088,0
2012-09-04,35.546,36.29,35.312,36.135,3046749,0
2012-09-05,35.652,36.192,35.409,35.472,2810856,0
2012-09-06,35.776,36.393,35.719,36.344,2308017,0
2012-09-07,35.575,36.15,35.222,35.95,3298171,0
2012-09-10,35.921,36.588,35.762,36.173,2786865,0
2012-09-11,36.109,36.449,35.834,35.935,3139694,0
2012-09-12,36.185,36.525,35.666,35.699,2616721,0
2012-09-13,35.691,35.804,35.18,35.691,3909647,0
2012-09-14,35.865,36.74,35.691,36.387,2555553,0
2012-09-17,35.958,36.199,35.637,35.95,2689189,0
2012-09-18,35.958,35.958,35.188,35.254,3353413,0
2012-09-19,34.105,34.215,33.474,33.579,9061118,0
2012-09-20,33.413,33.413,32.857,32.998,4907294,0
2012-09-21,32.878,33.24,32.872,33.044,3739309,0
2012-09-24,32.952,33.012,32.51,32.676,2866562,0
2012-09-25,32.933,33.136,32.353,32.484,4256593,0
2012-09-26,32.558,32.572,32.184,32.477,4680022,0
2012-09-27,32.63,33.268,32.325,33.21,4612846,0
2012-09-28,32.99,33.349,32.616,33.075,4580270,0
2012-10-01,33.279,33.931,32.732,32.79,4770841,0
2012-10-02,32.816,32.982,32.491,32.968,2874836,0
2012-10-03,33.023,33.123,32.655,32.713,2729631,0
2012-10-04,32.773,33.049,32.63,32.69,2408768,0
2012-10-05,32.872,33.294,32.63,32.669,1796919,0
2012-10-08,32.499,32.564,32.227,32.477,1927940,0
2012-10-09,32.461,32.63,32.031,32.219,3174280,0
2012-10-10,32.157,32.199,31.504,31.583,3541486,0
2012-10-11,31.629,31.721,31.115,31.13,4057187,0
2012-10-12,31.13,31.733,30.991,31.305,3180187,0
2012-10-15,31.463,31.864,31.317,31.729,3640053,0
2012-10-16,31.81,32.302,31.568,32.109,3408318,0
2012-10-17,31.907,32.671,31.616,31.706,4932519,0
2012-10-18,31.81,32.329,31.589,32.288,4748717,0
2012-10-19,32.294,32.338,31.492,31.603,3253609,0
2012-10-22,31.733,32.594,31.699,32.545,3712381,0
2012-10-23,32.088,32.504,31.761,32.31,4050482,0
2012-10-24,32.413,32.824,32.294,32.676,4002760,0
2012-10-25,32.786,32.918,32.045,32.683,6560663,0
2012-10-26,32.468,33.488,32.031,32.331,6171523,0
2012-10-31,32.384,32.586,31.81,32.276,3762755,0
2012-11-01,32.531,33.828,32.365,33.779,3376239,0
2012-11-02,33.704,33.773,32.952,33.21,4073588,0
2012-11-05,33.079,33.613,32.918,33.443,2754079,0
2012-11-06,33.613,33.904,33.413,33.904,4243545,0
2012-11-07,33.529,33.632,32.405,32.531,3689265,0
2012-11-08,32.405,32.531,31.56,31.658,5075168,0
2012-11-09,31.651,32.31,31.616,32.06,4931800,0
2012-11-12,32.623,33.279,32.477,33.004,3909549,0
2012-11-13,32.747,32.892,31.928,31.943,3924979,0
2012-11-14,32.24,32.365,31.241,31.29,4340230,0
2012-11-15,31.435,31.528,30.604,30.758,5660189,0
2012-11-16,30.877,31.121,30.224,31.011,4313453,0
2012-11-19,31.073,31.324,30.773,30.954,3635292,0
2012-11-20,30.869,31.157,30.634,31.007,2751111,0
2012-11-21,31.011,31.032,30.795,30.869,1399451,0
2012-11-23,31.129,31.729,31.108,31.599,1046554,0
2012-11-26,31.479,31.738,31.263,31.563,2423130,0
2012-11-27,31.604,31.618,31.241,31.298,2379610,0
2012-11-28,31.171,31.862,30.675,31.85,2621555,0
2012-11-29,31.934,32.094,31.625,31.878,1900875,0
2012-11-30,31.941,31.97,31.45,31.807,3235754,0
2012-12-03,31.765,32.094,31.578,31.75,2712557,0
2012-12-04,31.807,33.038,31.632,33.013,4513279,0
2012-12-05,33.013,33.11,32.372,32.458,3172562,0
2012-12-06,32.472,32.919,32.472,32.849,1670265,0
2012-12-07,32.941,33.073,32.641,33.013,1727731,0
2012-12-10,32.977,33.446,32.977,33.17,2061106,0
2012-12-11,33.361,33.507,33.087,33.17,2231622,0
2012-12-12,33.347,33.383,32.872,32.934,1822932,0
2012-12-13,32.906,33.118,32.354,32.606,1907933,0
2012-12-14,32.646,33.264,32.423,33.007,2668469,0
2012-12-17,33.164,33.403,32.679,33.125,2093577,0
2012-12-18,33.138,33.5,32.962,33.465,1798248,0
2012-12-19,33.521,33.781,33.389,33.521,1523982,0
2012-12-20,33.612,34.066,33.372,33.934,1954712,0
2012-12-21,33.396,33.859,32.926,33.836,3396374,0
2012-12-24,33.632,34.13,33.389,33.446,816815,0
2012-12-26,33.579,33.752,33.26,33.354,1141649,0
2012-12-27,33.369,33.438,32.704,33.177,2131960,0
2012-12-28,33.018,33.323,32.857,32.892,1340695,0
2012-12-31,32.969,33.41,32.711,33.41,1475676,0
2013-01-02,34.145,34.767,34.089,34.677,2626686,0
2013-01-03,34.974,35.102,34.193,34.375,3199049,0
2013-01-04,34.388,34.515,34.116,34.262,1904423,0
2013-01-07,34.033,34.081,33.493,34.018,2212808,0
2013-01-08,33.829,33.921,33.138,33.138,2239517,0
2013-01-09,33.257,33.549,33.215,33.465,1459334,0
2013-01-10,33.66,34.066,33.601,33.99,2188431,0
2013-01-11,34.06,34.438,33.859,34.41,2532817,0
2013-01-14,34.276,34.611,34.081,34.22,1895045,0
2013-01-15,33.954,34.037,33.654,33.851,2377513,0
2013-01-16,33.731,34.089,33.689,33.928,2134618,0
2013-01-17,33.969,36.377,33.928,36.298,10186913,0
2013-01-18,36.446,36.669,36.017,36.264,5918357,0
2013-01-22,36.235,36.362,35.997,36.235,2687112,0
2013-01-23,36.377,36.719,35.957,36.62,2813146,0
2013-01-24,36.53,36.77,36.215,36.355,3146097,0
2013-01-25,37.424,40.552,37.424,39.411,10237710,0
2013-01-28,39.349,39.531,39.076,39.243,3102771,0
2013-01-29,39.11,39.2,38.566,39.048,3890839,0
2013-01-30,39.048,39.174,38.516,38.594,2999902,0
2013-01-31,38.817,39.097,38.356,38.412,2999405,0
2013-02-01,38.775,39.208,38.622,39.004,2796114,0
2013-02-04,38.872,39.774,38.824,39.048,4097752,0
2013-02-05,39.307,39.62,39.076,39.558,3765896,0
2013-02-06,39.3,39.998,39.243,39.887,4530214,0
2013-02-07,39.833,39.833,39.118,39.726,3230265,0
2013-02-08,39.851,39.998,39.3,39.574,2954107,0
2013-02-11,39.694,39.797,39.357,39.441,2390509,0
2013-02-12,39.467,39.733,39.342,39.671,2659854,0
2013-02-13,39.686,39.873,39.321,39.6,2137423,0
2013-02-14,39.459,39.58,39.114,39.523,3098236,0
2013-02-15,39.545,39.649,38.983,39.284,2106025,0
2013-02-19,39.448,40.256,39.348,39.727,3037507,0
2013-02-20,39.783,39.814,38.642,38.678,2377764,0
2013-02-21,38.678,38.819,37.713,37.944,4459479,0
2013-02-22,38.239,38.77,38.239,38.594,2238013,0
2013-02-25,38.904,39.151,37.339,37.353,3047119,0
2013-02-26,37.642,38.233,37.563,37.987,2406072,0
2013-02-27,37.995,38.805,37.72,38.558,2422205,0
2013-02-28,38.536,38.939,38.2,38.58,2569948,0
2013-03-01,38.298,38.572,37.768,38.397,3012486,0
2013-03-04,38.212,38.365,37.843,38.022,2528228,0
2013-03-05,38.339,39.325,38.257,39.137,3510356,0
2013-03-06,39.284,39.284,38.615,38.748,3820058,0
2013-03-07,38.919,39.137,38.656,38.777,2019029,0
2013-03-08,38.987,39.277,38.431,38.859,1642478,0
2013-03-11,38.691,38.748,38.431,38.543,1610716,0
2013-03-12,38.509,38.712,38.134,38.496,1341924,0
2013-03-13,38.649,38.671,38.194,38.558,1032205,0
2013-03-14,38.748,39.249,38.656,38.698,1735827,0
2013-03-15,38.536,38.642,36.908,37.094,7443991,0
2013-03-18,36.862,37.079,36.316,36.445,3403211,0
2013-03-19,36.445,36.763,35.788,36.177,3908775,0
2013-03-20,36.507,36.684,36.233,36.338,2002160,0
2013-03-21,36.056,36.43,35.93,36.113,2615606,0
2013-03-22,36.29,36.514,35.914,36.367,2723515,0
2013-03-25,36.691,36.751,36.036,36.389,1804943,0
2013-03-26,37.035,37.114,36.254,36.67,2388568,0
2013-03-27,36.31,36.479,36.149,36.451,2405907,0
2013-03-28,36.302,37.198,36.302,37.156,2206983,0
2013-04-01,37.148,37.211,36.225,36.332,2130107,0
2013-04-02,36.558,36.558,36.133,36.212,2582055,0
2013-04-03,36.402,36.626,35.987,36.141,2950687,0
2013-04-04,36.12,36.499,36,36.31,1729254,0
2013-04-05,35.788,36.486,35.417,36.445,2667657,0
2013-04-08,36.353,36.634,36.141,36.626,2287087,0
2013-04-09,36.634,37.436,36.514,37.087,2171842,0
2013-04-10,37.094,38.239,37.057,38.225,2699096,0
2013-04-11,38.065,38.698,37.855,37.902,2273988,0
2013-04-12,37.895,37.937,37.367,37.882,1642003,0
2013-04-15,37.831,37.944,36.755,36.854,2365229,0
2013-04-16,36.951,37.699,36.748,37.642,2620410,0
2013-04-17,37.367,38.126,36.72,37.16,3281841,0
2013-04-18,37.563,37.995,37.148,37.249,3033260,0
2013-04-19,37.1,37.649,36.795,37.375,2548910,0
2013-04-22,37.622,38.194,36.875,37.876,2253252,0
2013-04-23,38.218,39.012,38.001,38.896,3274718,0
2013-04-24,38.882,39.137,38.663,39.093,2100560,0
2013-04-25,39.312,40.156,39.183,39.382,3488325,0
2013-04-26,36.566,37.339,35.387,36.712,11089385,0
2013-04-29,36.479,37.515,36.445,37.415,4530365,0
2013-04-30,37.445,38.397,37.353,38.218,6138972,0
2013-05-01,38.206,38.305,37.655,37.755,3272870,0
2013-05-02,37.755,38.114,37.683,37.967,2896756,0
2013-05-03,38.466,38.528,38.114,38.253,4031306,0
2013-05-06,38.218,38.305,37.937,38.086,3129634,0
2013-05-07,38.2,38.565,38.041,38.365,4832957,0
2013-05-08,38.594,38.678,38.106,38.536,1879931,0
2013-05-09,38.741,39.012,38.331,38.466,2884920,0
2013-05-10,38.528,38.877,38.192,38.657,2012940,0
2013-05-13,38.458,38.601,37.977,38.11,2253732,0
2013-05-14,38.169,38.657,37.993,38.642,2178735,0
2013-05-15,38.502,39.353,38.404,39.068,2320148,0
2013-05-16,39.218,39.524,39.032,39.18,3472730,0
2013-05-17,39.373,39.657,38.963,39.65,2745177,0
2013-05-20,39.465,39.955,39.339,39.472,2930516,0
2013-05-21,39.709,39.83,39.389,39.786,1919479,0
2013-05-22,39.849,40.255,39.303,39.373,2865619,0
2013-05-23,39.083,39.295,38.587,38.99,3274677,0
2013-05-24,38.657,39.035,38.572,38.802,1793046,0
2013-05-28,39.275,39.681,39.134,39.509,3118444,0
2013-05-29,39.353,39.778,39.042,39.472,4157273,0
2013-05-30,39.48,40.311,39.389,40.105,2962598,0
2013-05-31,39.976,40.304,39.853,39.946,3342865,0
2013-06-03,40.226,40.702,39.907,40.383,2606275,0
2013-06-04,40.481,40.851,40.198,40.438,2092856,0
2013-06-05,40.418,40.438,39.87,40.098,1849401,0
2013-06-06,40.233,40.405,39.509,39.8,1490083,0
2013-06-07,40.221,40.368,39.763,40.288,1678914,0
2013-06-10,40.24,40.318,39.914,40.268,1223111,0
2013-06-11,39.856,40.092,39.189,39.232,1633019,0
2013-06-12,39.816,39.816,39.097,39.162,2884844,0
2013-06-13,39.275,40.332,39.055,40.175,1888594,0
2013-06-14,40.133,40.206,39.53,39.538,1574366,0
2013-06-17,39.808,40.133,39.574,39.728,1861785,0
2013-06-18,39.877,40.221,39.748,40.02,2047809,0
2013-06-19,39.755,40.368,39.545,39.892,2384033,0
2013-06-20,39.424,39.65,38.484,38.629,2453768,0
2013-06-21,38.813,39.083,38.359,38.869,3884582,0
2013-06-24,38.686,38.757,37.884,38.192,3672907,0
2013-06-25,38.572,39.559,38.192,39.389,2773526,0
2013-06-26,39.822,39.9,39.118,39.267,2300466,0
2013-06-27,39.629,40.049,39.389,39.44,2488931,0
2013-06-28,39.169,40.186,39.035,39.552,3242011,0
2013-07-01,39.87,40.07,39.162,39.232,1745926,0
2013-07-02,39.036,39.586,38.646,38.929,1761866,0
2013-07-03,38.587,39.44,38.528,39.083,1012304,0
2013-07-05,39.366,40.168,39.211,40.078,2361504,0
2013-07-08,40.175,40.311,39.239,39.381,2732503,0
2013-07-09,39.843,41.504,39.516,41.271,5763098,0
2013-07-10,41.211,42.142,41.054,42.042,3812119,0
2013-07-11,42.334,42.583,42.049,42.532,3137475,0
2013-07-12,42.583,42.865,42.34,42.859,3136823,0
2013-07-15,42.83,42.853,42.029,42.049,2678514,0
2013-07-16,42.214,42.576,42.071,42.214,2031415,0
2013-07-17,42.583,42.853,42.42,42.694,1887005,0
2013-07-18,42.583,42.916,42.206,42.71,2021559,0
2013-07-19,42.88,43.106,42.589,43.033,2575233,0
2013-07-22,43.072,43.249,42.528,42.802,1732055,0
2013-07-23,42.974,43.13,42.621,42.669,1352487,0
2013-07-24,42.83,43.102,42.056,42.192,2012917,0
2013-07-25,42.547,42.583,42.085,42.434,2849584,0
2013-07-26,41.574,42.008,41.121,41.717,3920048,0
2013-07-29,41.632,41.643,40.872,40.994,3641287,0
2013-07-30,41.062,41.651,41.062,41.463,1893876,0
2013-07-31,41.829,41.936,41.516,41.611,2067857,0
2013-08-01,41.907,42.71,41.767,42.669,1944485,0
2013-08-02,42.495,42.547,42.022,42.228,1636779,0
2013-08-05,42.049,42.206,41.436,41.625,1631406,0
2013-08-06,41.595,41.786,41.361,41.425,1226801,0
2013-08-07,41.482,41.569,41.09,41.455,1397539,0
2013-08-08,41.632,41.801,40.956,41.47,1620304,0
2013-08-09,41.327,41.327,40.586,40.956,2224047,0
2013-08-12,40.927,41.747,40.814,41.694,1687150,0
2013-08-13,41.808,42.234,41.271,42.122,2029764,0
2013-08-14,42.321,42.321,41.798,42.028,1406688,0
2013-08-15,41.684,41.705,40.762,40.813,1932151,0
2013-08-16,40.534,40.919,40.248,40.433,3459312,0
2013-08-19,40.377,40.576,40.233,40.275,1551864,0
2013-08-20,40.368,40.562,39.826,40.296,2125640,0
2013-08-21,40.348,40.418,39.639,39.96,1527017,0
2013-08-22,40.076,40.649,40.076,40.354,1419316,0
2013-08-23,40.448,40.586,40.068,40.526,1078904,0
2013-08-26,40.626,40.737,40.268,40.333,1079072,0
2013-08-27,39.624,40.025,39.081,39.095,1921790,0
2013-08-28,39.194,39.518,39.117,39.225,1389035,0
2013-08-29,39.225,39.782,39.117,39.576,854592,0
2013-08-30,39.804,39.952,39.261,39.44,1247501,0
2013-09-03,39.919,40.354,39.41,39.603,1736123,0
2013-09-04,39.533,42.078,39.533,41.776,4530068,0
2013-09-05,41.806,41.971,41.312,41.865,2484005,0
2013-09-06,42.135,42.498,41.476,42.021,2161612,0
2013-09-09,42.085,42.28,41.752,42.122,1779126,0
2013-09-10,42.235,42.879,42.184,42.643,2312445,0
2013-09-11,42.47,42.907,42.235,42.706,1265825,0
2013-09-12,42.786,43.201,42.658,43.051,1325848,0
2013-09-13,43.236,43.242,42.671,43.106,1110144,0
2013-09-16,43.242,43.95,43.236,43.688,2847528,0
2013-09-17,43.623,44.195,43.6,44.109,2013516,0
2013-09-18,44.195,44.418,43.572,44.344,1362128,0
2013-09-19,44.418,44.656,43.851,44.166,1338626,0
2013-09-20,44.222,44.387,43.745,43.802,2294588,0
2013-09-23,43.845,44.102,43.53,43.816,1309019,0
2013-09-24,43.93,43.98,43.509,43.721,3110904,0
2013-09-25,43.947,44.303,43.737,43.966,2445036,0
2013-09-26,44.311,44.311,43.472,43.593,1912961,0
2013-09-27,43.442,43.636,43.229,43.558,1451358,0
2013-09-30,43.201,43.651,43.143,43.516,1520718,0
2013-10-01,43.615,43.823,43.286,43.615,1749912,0
2013-10-02,43.465,43.6,42.999,43.586,1435028,0
2013-10-03,43.487,43.643,42.757,43.209,1767357,0
2013-10-04,43.236,43.615,42.879,43.48,2058197,0
2013-10-07,43.201,43.714,42.871,43.45,1048488,0
2013-10-08,43.545,43.673,42.678,42.692,1459191,0
2013-10-09,42.927,42.935,42.071,42.52,1977841,0
2013-10-10,42.935,43.823,42.808,43.765,1500723,0
2013-10-11,43.552,44.303,43.465,44.109,1079675,0
2013-10-14,44.201,45.039,44.13,44.96,1362845,0
2013-10-15,44.625,44.837,44.28,44.303,1582525,0
2013-10-16,44.401,45.033,44.166,44.929,1517924,0
2013-10-17,44.682,45.69,44.431,45.682,1586582,0
2013-10-18,45.682,46.396,45.433,46.093,2462963,0
2013-10-21,46.225,46.363,45.861,46.076,1622941,0
2013-10-22,46.369,46.662,46.089,46.355,2045844,0
2013-10-23,45.788,46.01,45.088,45.088,2129847,0
2013-10-24,45.874,45.977,45.466,45.575,2696462,0
2013-10-25,44.552,45.696,44.159,45.682,3683147,0
2013-10-28,45.481,46.461,45.481,46.304,2402753,0
2013-10-29,46.168,47.949,46.168,47.334,4270321,0
2013-10-30,47.242,47.356,46.683,47.069,2242133,0
2013-10-31,47.141,47.585,46.915,46.915,1858982,0
2013-11-01,47.119,47.127,45.977,46.402,1930858,0
2013-11-04,46.389,46.402,45.803,46.105,2046502,0
2013-11-05,45.458,46.211,45.458,45.748,2179067,0
2013-11-06,46.197,46.319,45.788,46.233,1302847,0
2013-11-07,46.081,46.376,45.538,45.666,1718497,0
2013-11-08,45.761,46.342,45.433,46.342,1142323,0
2013-11-11,45.626,45.703,44.594,44.896,2727226,0
2013-11-12,44.439,45.337,44.439,45.284,1383562,0
2013-11-13,44.929,45.719,44.751,45.719,1441714,0
2013-11-14,45.695,45.733,45.053,45.106,1466605,0
2013-11-15,45.171,45.796,44.522,45.755,2655544,0
2013-11-18,45.833,45.884,45.183,45.286,1309373,0
2013-11-19,44.897,45.28,44.528,44.665,1664004,0
2013-11-20,44.969,45.091,44.343,44.559,1163736,0
2013-11-21,44.861,45.848,44.637,45.666,1367135,0
2013-11-22,45.889,46.077,45.611,45.726,1679275,0
2013-11-25,45.748,45.848,45.501,45.703,1199956,0
2013-11-26,45.863,46.581,45.719,46.414,1242447,0
2013-11-27,46.165,46.524,45.912,46.113,1541476,0
2013-11-29,46.02,46.46,45.991,45.997,535858,0
2013-12-02,45.803,46.308,45.748,45.84,1188713,0
2013-12-03,45.626,46.438,45.537,45.848,1340063,0
2013-12-04,45.631,45.904,43.571,44.601,5249680,0
2013-12-05,44.644,44.868,44.308,44.515,2326044,0
2013-12-06,45.061,45.408,44.855,45.12,1434756,0
2013-12-09,45.099,45.349,44.946,45.213,1500852,0
2013-12-10,45.213,45.28,44.637,44.919,1255499,0
2013-12-11,44.868,45.213,44.617,44.631,1109429,0
2013-12-12,44.459,44.745,43.6,43.872,2206635,0
2013-12-13,44.118,44.285,43.816,44.062,1257025,0
2013-12-16,44.508,44.652,43.825,43.894,1909629,0
2013-12-17,43.765,44.724,43.701,44.609,1477247,0
2013-12-18,44.724,45.171,44.055,45.158,1661612,0
2013-12-19,45.12,45.19,44.617,45.158,931279,0
2013-12-20,45.158,45.703,45.006,45.457,2352573,0
2013-12-23,45.674,46.072,45.53,45.985,852273,0
2013-12-24,45.863,46.208,45.863,46.121,438803,0
2013-12-26,46.186,46.293,45.979,46.179,613033,0
2013-12-27,46.293,46.373,45.904,46.136,811096,0
2013-12-30,46.057,46.308,45.833,46.236,750406,0
2013-12-31,46.446,46.559,46.2,46.422,832013,0
2014-01-02,46.092,46.172,45.465,45.644,1364561,0
2014-01-03,45.631,46.027,45.435,45.711,1063597,0
2014-01-06,45.674,45.674,44.817,44.912,1482382,0
2014-01-07,44.969,45.213,44.709,44.889,2637910,0
2014-01-08,45.061,45.198,44.637,44.868,2005719,0
2014-01-09,45.014,45.733,44.831,45.006,2661792,0
2014-01-10,45.213,45.934,44.824,45.818,1384216,0
2014-01-13,46.072,46.092,44.774,44.875,1815765,0
2014-01-14,44.969,46.308,44.954,45.991,2502808,0
2014-01-15,45.912,46.251,45.803,46.005,2228449,0
2014-01-16,45.658,45.889,45.19,45.415,1479883,0
2014-01-17,45.25,45.372,44.897,45.183,2007798,0
2014-01-21,45.388,45.567,44.889,44.969,1529038,0
2014-01-22,45.053,45.941,45.035,45.848,2276987,0
2014-01-23,45.658,45.971,45.198,45.755,2600075,0
2014-01-24,45.545,45.711,44.329,44.702,3490462,0
2014-01-27,44.811,44.919,44.062,44.437,1933813,0
2014-01-28,44.429,44.868,44.077,44.369,2515580,0
2014-01-29,44.249,44.593,44.025,44.308,1929070,0
2014-01-30,44.752,44.919,44.111,44.421,2080195,0
2014-01-31,43.688,44.399,43.657,44.27,2274812,0
2014-02-03,43.379,43.872,42.859,43.016,2786042,0
2014-02-04,43.116,43.47,42.809,43.419,2318179,0
2014-02-05,43.29,44.191,43.104,43.879,2161398,0
2014-02-06,43.868,45.114,43.856,44.528,2420143,0
2014-02-07,44.659,44.912,44.3,44.824,1241267,0
2014-02-10,44.824,44.926,44.565,44.889,1283103,0
2014-02-11,44.912,45.941,44.839,45.811,1485844,0
2014-02-12,45.726,46.228,45.711,45.941,1560321,0
2014-02-13,45.5,46.746,45.435,46.738,1775159,0
2014-02-14,46.494,47.466,46.494,47.349,1946645,0
2014-02-18,47.304,47.5,46.731,46.775,1861722,0
2014-02-19,46.71,46.921,46.47,46.71,1976571,0
2014-02-20,46.855,47.123,46.684,46.891,1591878,0
2014-02-21,46.984,47.606,46.79,47.123,2260738,0
2014-02-24,47.507,47.892,47.173,47.399,1358614,0
2014-02-25,47.399,47.48,46.883,47.341,1491018,0
2014-02-26,47.544,47.959,47.18,47.32,1200557,0
2014-02-27,47.247,47.406,46.783,47.123,1202224,0
2014-02-28,47.056,47.565,46.833,47.255,1597428,0
2014-03-03,46.751,47.023,46.347,46.652,1045244,0
2014-03-04,46.97,47.595,46.941,47.304,1513475,0
2014-03-05,47.356,47.552,47.056,47.48,830399,0
2014-03-06,47.466,48.039,47.356,47.967,1145515,0
2014-03-07,48.168,48.712,47.959,48.485,1811873,0
2014-03-10,48.554,48.691,47.802,47.972,1611059,0
2014-03-11,48.197,48.958,47.835,48.139,1664559,0
2014-03-12,47.74,49.077,47.717,49.052,2437504,0
2014-03-13,49.052,49.183,48.168,48.415,2938088,0
2014-03-14,48.205,48.755,48.205,48.508,1970752,0
2014-03-17,48.691,49.196,48.6,49.162,2260688,0
2014-03-18,49.009,49.786,48.979,49.719,1672614,0
2014-03-19,49.807,50.14,49.38,49.757,1761300,0
2014-03-20,49.474,50.743,49.292,50.725,2469671,0
2014-03-21,50.807,51.329,50.599,50.786,3310717,0
2014-03-24,50.974,51.17,50.234,50.467,2606017,0
2014-03-25,50.634,50.773,50.308,50.634,1867294,0
2014-03-26,50.962,51.337,50.024,50.038,1884303,0
2014-03-27,50.069,50.069,49.482,49.683,1929259,0
2014-03-28,49.799,50.642,49.633,49.866,1117561,0
2014-03-31,50.09,50.662,49.944,50.147,1615332,0
2014-04-01,50.27,50.801,50.098,50.786,1765131,0
2014-04-02,50.988,51.459,50.583,51.417,2340887,0
2014-04-03,51.157,52.171,51.157,51.655,2276042,0
2014-04-04,51.924,51.969,50.169,50.337,3330940,0
2014-04-07,50.331,50.331,49.357,49.909,3532732,0
2014-04-08,49.545,49.704,49.041,49.341,2359658,0
2014-04-09,49.582,50.016,49.111,49.952,1489211,0
2014-04-10,50.038,50.061,48.27,48.363,2495338,0
2014-04-11,47.905,48.5,47.384,47.507,2845747,0
2014-04-14,47.877,48.218,47.369,47.805,1602396,0
2014-04-15,47.87,48.139,47.159,47.98,1695346,0
2014-04-16,47.159,47.709,46.39,47.709,2652297,0
2014-04-17,47.573,48.328,47.573,47.951,1783603,0
2014-04-21,48.291,48.477,47.811,48.16,976420,0
2014-04-22,47.972,48.608,47.805,48.423,1277129,0
2014-04-23,48.299,48.683,48.095,48.392,2141874,0
2014-04-24,49.552,49.748,48.232,49.132,3402576,0
2014-04-25,45.693,47.146,45.4,45.629,6176301,0
2014-04-28,45.84,46.273,45.092,46.021,3095224,0
2014-04-29,46.376,47.095,45.991,46.616,3494087,0
2014-04-30,46.486,47.056,46.288,46.41,4151068,0
2014-05-01,46.41,46.646,45.51,45.635,3307803,0
2014-05-02,45.709,46.101,45.513,45.84,1478870,0
2014-05-05,45.441,45.78,45.309,45.484,1675544,0
2014-05-06,45.541,45.586,45.015,45.185,1383487,0
2014-05-07,45.178,45.638,44.926,45.623,1968946,0
2014-05-08,45.369,46.303,45.259,45.4,1647288,0
2014-05-09,45.289,45.862,44.958,45.774,1540622,0
2014-05-12,46.021,46.746,45.934,46.508,1475748,0
2014-05-13,46.572,46.623,45.717,45.766,2106397,0
2014-05-14,45.216,45.941,45.216,45.687,1359901,0
2014-05-15,45.664,45.701,44.877,45.57,1991716,0
2014-05-16,45.381,46.484,45.381,46.133,2124303,0
2014-05-19,46.022,46.738,46.022,46.513,1480372,0
2014-05-20,46.578,46.607,46.008,46.183,1431110,0
2014-05-21,46.4,46.66,46.183,46.432,826708,0
2014-05-22,46.549,46.791,46.353,46.492,1131936,0
2014-05-23,46.681,46.972,46.513,46.885,1213331,0
2014-05-27,47.04,47.659,46.833,47.659,1621195,0
2014-05-28,47.792,47.864,47.338,47.792,1453806,0
2014-05-29,47.835,48.003,47.513,47.96,1604486,0
2014-05-30,47.9,48.127,47.594,47.864,1050302,0
2014-06-02,48.018,48.318,47.667,47.907,768953,0
2014-06-03,47.609,48.295,47.609,48.106,1413889,0
2014-06-04,47.996,48.475,47.974,48.397,1489282,0
2014-06-05,48.368,48.726,48.061,48.545,1327367,0
2014-06-06,48.895,48.945,48.646,48.924,911811,0
2014-06-09,48.945,49.726,48.931,49.69,1762754,0
2014-06-10,49.757,49.859,49.252,49.757,1397166,0
2014-06-11,49.632,50.113,49.135,49.764,1215353,0
2014-06-12,49.625,50.04,49.42,49.565,2090846,0
2014-06-13,49.866,50.217,49.655,50.093,1083786,0
2014-06-16,49.968,50.405,49.639,50.188,785929,0
2014-06-17,50.012,50.618,49.968,50.508,955354,0
2014-06-18,50.604,50.626,49.814,50.436,969130,0
2014-06-19,50.529,50.611,49.836,50.347,1382648,0
2014-06-20,50.553,51.153,50.458,51.137,2688183,0
2014-06-23,51.201,51.393,50.94,51.364,1309053,0
2014-06-24,51.137,51.364,50.611,50.729,1925214,0
2014-06-25,50.698,51.079,50.384,50.99,2030850,0
2014-06-26,50.99,51.111,50.508,51.109,1574576,0
2014-06-27,51.137,51.989,50.94,51.847,5819538,0
2014-06-30,52.57,53.169,52.225,53.065,2701543,0
2014-07-01,53.132,53.759,52.969,53.378,2478259,0
2014-07-02,53.169,53.656,53.14,53.503,2403742,0
2014-07-03,53.789,54.572,53.663,54.511,2066384,0
2014-07-07,54.592,54.84,53.935,54.078,3436816,0
2014-07-08,54.286,54.752,53.264,54.124,5588399,0
2014-07-09,54.095,54.799,53.825,54.688,4012719,0
2014-07-10,53.892,55.08,53.847,54.585,2784318,0
2014-07-11,54.688,54.688,54.222,54.504,1245026,0
2014-07-14,54.95,54.988,54.504,54.715,1419759,0
2014-07-15,54.628,54.894,53.956,54.228,2427657,0
2014-07-16,54.322,55.066,53.949,54.145,4062771,0
2014-07-17,53.892,54.454,53.724,54.067,3102073,0
2014-07-18,54.286,54.636,54.036,54.424,1326616,0
2014-07-21,54.249,54.715,54.031,54.511,1054175,0
2014-07-22,54.651,54.791,54.359,54.44,1847302,0
2014-07-23,54.518,54.518,53.389,53.518,3622070,0
2014-07-24,53.663,53.977,53.189,53.344,3123754,0
2014-07-25,51.414,52.844,51.209,52.306,6800993,0
2014-07-28,52.248,52.641,51.67,52.473,2206474,0
2014-07-29,52.649,52.985,52.095,52.159,1820340,0
2014-07-30,52.666,52.884,52.145,52.517,1670241,0
2014-07-31,52.268,52.533,51.918,52.225,2168033,0
2014-08-01,52.137,52.687,52.021,52.328,1890549,0
2014-08-04,52.166,52.891,52.13,52.721,1732064,0
2014-08-05,52.335,52.803,52.086,52.306,2416841,0
2014-08-06,51.802,52.867,51.802,52.509,1789084,0
2014-08-07,52.817,52.817,52.109,52.328,2109016,0
2014-08-08,52.283,52.891,52.248,52.844,1354451,0
2014-08-11,52.92,53.643,52.891,53.038,1333413,0
2014-08-12,52.831,53.315,52.751,53.196,1478709,0
2014-08-13,53.218,53.541,53.078,53.277,1731264,0
2014-08-14,53.329,53.778,53.162,53.727,1092408,0
2014-08-15,53.939,54.734,53.881,54.482,2125947,0
2014-08-18,54.756,54.815,54.345,54.705,1344645,0
2014-08-19,54.654,55.219,53.202,55.138,962778,0
2014-08-20,54.932,55.223,54.786,54.947,944112,0
2014-08-21,55.057,55.388,54.873,55.27,784275,0
2014-08-22,55.277,55.529,55.057,55.152,819929,0
2014-08-25,55.388,55.654,55.314,55.541,1019155,0
2014-08-26,55.704,55.97,55.541,55.882,1636005,0
2014-08-27,55.784,56.235,55.784,56.22,1246079,0
2014-08-28,56.103,56.227,55.853,56.146,1080142,0
2014-08-29,56.372,56.442,56.02,56.212,1130429,0
2014-09-02,56.303,56.86,56.247,56.75,1806221,0
2014-09-03,56.836,57.308,56.698,57.17,1556516,0
2014-09-04,57.17,57.477,56.89,57.08,2082760,0
2014-09-05,56.968,57.617,56.934,57.602,1732417,0
2014-09-08,57.602,58.12,57.481,57.853,2523988,0
2014-09-09,57.66,58.158,57.397,57.794,3855559,0
2014-09-10,57.965,58.147,57.575,57.867,2385798,0
2014-09-11,57.652,57.949,57.462,57.847,1523740,0
2014-09-12,57.847,57.847,57.522,57.581,1993381,0
2014-09-15,57.433,57.729,56.815,56.882,3210298,0
2014-09-16,56.823,57.668,56.61,57.581,1698455,0
2014-09-17,57.602,58.676,57.39,58.53,1800629,0
2014-09-18,58.53,59.5,58.434,59.479,1905663,0
2014-09-19,59.752,59.78,59.228,59.411,3123093,0
2014-09-22,59.228,59.418,58.764,58.911,2581167,0
2014-09-23,58.788,59.228,58.557,58.844,2471058,0
2014-09-24,58.837,59.236,58.772,59.228,1906338,0
2014-09-25,59.087,59.22,58.029,58.501,2506976,0
2014-09-26,58.486,58.986,58.411,58.89,1140483,0
2014-09-29,58.523,58.994,58.426,58.732,1116157,0
2014-09-30,58.663,58.757,57.935,57.949,1836591,0
2014-10-01,58.021,58.021,56.117,56.303,2827059,0
2014-10-02,56.095,56.565,55.594,56.38,1907841,0
2014-10-03,56.103,56.396,55.853,56.088,1787368,0
2014-10-06,56.212,56.396,55.565,55.903,2094729,0
2014-10-07,55.602,56.013,55.402,55.541,3197951,0
2014-10-08,55.72,55.933,55.291,55.784,5228967,0
2014-10-09,55.586,55.903,54.151,54.174,3297558,0
2014-10-10,52.96,53.036,49.828,50.071,9116324,0
2014-10-13,49.96,50.23,48.253,48.261,4594015,0
2014-10-14,48.93,49.651,48.187,48.856,3304516,0
2014-10-15,48.024,49.901,47.996,49.623,3420290,0
2014-10-16,48.79,50.718,48.681,50.189,2290009,0
2014-10-17,50.702,51.21,50.238,50.343,1774696,0
2014-10-20,50.217,51.187,49.901,51.165,1293421,0
2014-10-21,51.291,52.52,48.894,52.505,1479366,0
2014-10-22,52.841,52.953,51.667,51.712,1710421,0
2014-10-23,52.033,52.739,51.549,52.225,5337667,0
2014-10-24,56.028,57.839,53.911,55.83,11125600,0
2014-10-27,55.853,56.111,54.654,55.213,3656392,0
2014-10-28,55.353,55.985,55.145,55.977,2964360,0
2014-10-29,55.183,56.412,55.183,56.124,2831728,0
2014-10-30,55.889,56.206,55.277,56.167,2479699,0
2014-10-31,57.375,58.757,57.367,58.221,2607654,0
2014-11-03,58.139,59.228,58.12,58.809,2577800,0
2014-11-04,58.573,59.365,58.199,58.868,2885224,0
2014-11-05,59.08,60.058,58.508,59.786,1648451,0
2014-11-06,59.918,60.339,59.286,59.456,1903107,0
2014-11-07,59.692,59.699,58.302,58.844,2049099,0
2014-11-10,58.934,59.471,58.802,59.22,1385811,0
2014-11-11,59.308,59.471,58.844,58.986,1086961,0
2014-11-12,58.934,59.052,58.332,58.647,1285862,0
2014-11-13,58.9,59.415,58.647,58.803,1381081,0
2014-11-14,58.9,59.603,58.462,59.462,1277003,0
2014-11-17,58.957,59.062,58.21,58.492,1740177,0
2014-11-18,58.47,59.89,58.47,59.743,1768582,0
2014-11-19,59.698,60.121,59.389,59.965,2581436,0
2014-11-20,59.87,60.224,59.402,59.728,3461421,0
2014-11-21,60.536,60.536,59.617,60.334,3289541,0
2014-11-24,60.771,62.118,60.553,61.964,3325197,0
2014-11-25,62.171,62.334,61.63,62.312,3421108,0
2014-11-26,62.174,62.503,61.447,61.988,2961117,0
2014-11-28,62.312,64.097,62.145,63.93,2111603,0
2014-12-01,63.59,64.236,62.798,63.399,2288539,0
2014-12-02,63.471,63.619,62.771,63.38,2090849,0
2014-12-03,63.5,65.561,63.26,65.385,2468245,0
2014-12-04,65.496,66.021,64.42,64.751,2013171,0
2014-12-05,64.751,65.452,64.751,65.057,1535656,0
2014-12-08,64.815,65.147,63.757,64.041,1704287,0
2014-12-09,63.774,64.576,63.296,64.336,1351097,0
2014-12-10,64.282,64.788,63.563,63.648,2062743,0
2014-12-11,63.979,64.761,63.543,63.663,1478773,0
2014-12-12,63.296,64.272,63.066,63.184,2026623,0
2014-12-15,63.165,64.007,61.953,62.015,2361090,0
2014-12-16,62.117,62.788,61.39,61.427,1807373,0
2014-12-17,61.704,62.552,60.965,62.375,1301687,0
2014-12-18,63.223,64.06,62.669,64.06,1260357,0
2014-12-19,64.007,64.456,63.585,64.19,3234606,0
2014-12-22,65.276,66.61,64.723,66.435,1789269,0
2014-12-23,66.767,67.319,66.565,66.868,1903904,0
2014-12-24,66.868,67.109,66.26,66.307,519391,0
2014-12-26,66.315,66.619,66.069,66.15,602635,0
2014-12-29,65.83,66.225,65.653,65.958,765924,0
2014-12-30,65.624,66.069,65.366,65.541,835080,0
2014-12-31,65.929,66.178,64.714,64.743,1078446,0
2015-01-02,65.018,65.607,64.272,64.714,891822,0
2015-01-05,64.236,64.493,63.233,63.269,1169895,0
2015-01-06,63.123,63.351,61.233,61.399,2120385,0
2015-01-07,61.527,62.449,61.233,62.422,1777610,0
2015-01-08,62.955,63.93,62.771,63.461,1386008,0
2015-01-09,63.792,64.033,62.919,63.683,775526,0
2015-01-12,63.655,63.821,61.38,61.769,1664510,0
2015-01-13,62.44,63.056,60.129,60.754,1602872,0
2015-01-14,60.037,60.984,59.762,60.351,1943574,0
2015-01-15,61.243,63.609,61.096,61.566,3585899,0
2015-01-16,61.437,62.592,61.189,62.454,1519775,0
2015-01-20,62.817,63.581,62.174,63.441,1890265,0
2015-01-21,63.047,64.383,63.047,63.903,1574628,0
2015-01-22,63.979,65.487,63.228,65.323,2531320,0
2015-01-23,61.014,62.145,59.954,60.406,6053642,0
2015-01-26,59.733,60.487,59.088,60.249,3350447,0
2015-01-27,58.794,59.088,58.01,58.316,2753578,0
2015-01-28,58.932,59.327,57.763,57.781,1899467,0
2015-01-29,57.735,58.528,57.184,58.361,1391386,0
2015-01-30,57.458,58.37,56.474,56.594,1772159,0
2015-02-02,56.544,57.175,55.432,56.956,1557799,0
2015-02-03,57.008,58.501,57.008,58.435,1610694,0
2015-02-04,58.379,58.786,57.772,58.145,1642704,0
2015-02-05,58.14,58.353,57.415,58.25,1410711,0
2015-02-06,58.519,58.887,57.44,57.643,1806489,0
2015-02-09,57.09,57.537,56.649,57.275,1943207,0
2015-02-10,57.772,58.813,57.295,58.747,1379053,0
2015-02-11,58.923,59.237,58.425,58.887,967647,0
2015-02-12,59.016,59.331,58.498,59.268,937446,0
2015-02-13,59.517,59.628,58.97,59.053,1530134,0
2015-02-17,59.081,59.525,58.923,59.321,1151655,0
2015-02-18,59.119,60.009,59.043,59.655,1093168,0
2015-02-19,59.35,60.305,59.22,60.001,689861,0
2015-02-20,59.897,60.491,59.574,60.288,1072654,0
2015-02-23,60.159,60.251,59.722,59.827,1015261,0
2015-02-24,60.019,61.578,59.832,61.503,1190501,0
2015-02-25,61.362,61.853,60.992,61.131,993758,0
2015-02-26,61.14,61.355,60.436,60.789,835853,0
2015-02-27,60.742,60.862,60.174,60.273,1014178,0
2015-03-02,60.491,61.466,60.491,60.964,1476951,0
2015-03-03,60.592,60.862,59.25,59.293,1388259,0
2015-03-04,59.129,59.293,58.302,58.599,1134467,0
2015-03-05,58.589,58.839,57.671,57.744,2793004,0
2015-03-06,57.466,57.873,56.566,56.659,1593232,0
2015-03-09,56.613,57.214,56.613,56.946,1269608,0
2015-03-10,56.309,56.659,55.76,55.814,1665435,0
2015-03-11,56.176,56.622,55.824,55.936,876040,0
2015-03-12,55.703,56.112,55.259,56.055,1258937,0
2015-03-13,56.055,56.659,55.76,56.333,1162162,0
2015-03-16,56.604,57.561,56.474,57.456,1147074,0
2015-03-17,57.003,57.224,56.687,56.956,873023,0
2015-03-18,56.835,57.717,56.213,57.336,1561656,0
2015-03-19,57.429,58.023,57.402,57.744,1100410,0
2015-03-20,58.144,59.1,57.892,58.96,2087989,0
2015-03-23,58.794,59.23,58.69,58.71,1174123,0
2015-03-24,58.559,59.025,58.403,58.431,1009132,0
2015-03-25,58.403,58.403,54.922,55.091,2305356,0
2015-03-26,54.081,54.767,53.347,54.22,1917611,0
2015-03-27,54.302,55.323,53.773,54.747,2344260,0
2015-03-30,55.303,55.545,54.812,55.121,1222836,0
2015-03-31,54.776,54.776,53.996,54.09,2019090,0
2015-04-01,54.144,54.144,53.085,53.588,1989598,0
2015-04-02,53.895,54.321,52.984,53.904,1204298,0
2015-04-06,53.486,54.302,53.085,53.949,1310127,0
2015-04-07,53.986,54.22,53.588,53.598,832390,0
2015-04-08,53.634,54.051,53.478,53.866,1082954,0
2015-04-09,53.94,54.795,53.569,54.691,1711732,0
2015-04-10,54.563,54.868,54.153,54.859,1288896,0
2015-04-13,54.776,55.372,54.543,54.747,1282106,0
2015-04-14,54.609,55.303,54.265,55.082,1599696,0
2015-04-15,54.962,56.213,54.962,55.713,1854449,0
2015-04-16,55.127,55.76,54.674,55.053,2300693,0
2015-04-17,54.599,54.646,53.512,53.81,1908987,0
2015-04-20,54.321,54.785,53.875,54.339,1301896,0
2015-04-21,55.667,55.992,54.682,55.062,2234485,0
2015-04-22,55.082,56.14,54.85,55.953,1382658,0
2015-04-23,55.184,55.927,55.164,55.536,1887976,0
2015-04-24,55.405,55.545,53.967,54.646,3195204,0
2015-04-27,54.553,56.42,54.441,55.193,3204353,0
2015-04-28,55.203,55.621,54.701,55.462,1225184,0
2015-04-29,55.018,55.536,54.71,54.99,1910929,0
2015-04-30,54.85,55.283,54.237,54.563,1593339,0
2015-05-01,54.888,55.76,54.646,55.75,1060537,0
2015-05-04,55.834,56.103,55.768,55.936,775278,0
2015-05-05,55.528,55.674,54.247,54.274,1662849,0
2015-05-06,54.339,54.859,53.607,54.061,995550,0
2015-05-07,54.181,54.71,54.033,54.617,794100,0
2015-05-08,54.922,55.889,54.888,55.491,1720719,0
2015-05-11,55.372,55.834,55.203,55.313,1143842,0
2015-05-12,54.776,54.947,53.634,54.497,1652284,0
2015-05-13,54.533,55.193,54.125,54.637,1065383,0
2015-05-14,55.319,55.674,54.609,55.543,1561218,0
2015-05-15,55.768,56.416,55.572,56.068,1455260,0
2015-05-18,56.012,56.236,55.805,55.9,1024544,0
2015-05-19,55.909,56.294,55.105,55.289,1316327,0
2015-05-20,55.263,55.815,55.047,55.289,754893,0
2015-05-21,55.28,55.44,54.984,55.369,737815,0
2015-05-22,55.169,55.76,55.056,55.329,914012,0
2015-05-26,54.993,55.105,54.327,54.514,1074452,0
2015-05-27,54.589,56.275,54.355,56.135,1467185,0
2015-05-28,56.135,56.833,56.012,56.406,1000094,0
2015-05-29,56.208,56.621,55.62,55.835,1803769,0
2015-06-01,56.217,56.236,55.6,55.955,1242415,0
2015-06-02,55.713,55.9,55.226,55.543,1046663,0
2015-06-03,55.87,56.002,54.824,54.88,1468469,0
2015-06-04,54.533,54.739,53.362,53.578,1948768,0
2015-06-05,53.588,53.72,53.064,53.319,1109658,0
2015-06-08,53.159,53.362,52.054,52.381,1454899,0
2015-06-09,52.409,52.459,51.865,52.081,1318109,0
2015-06-10,52.372,53.12,52.333,52.559,1228515,0
2015-06-11,52.716,52.961,52.54,52.857,1078256,0
2015-06-12,52.4,52.455,51.95,52.307,847873,0
2015-06-15,51.771,53.055,51.699,52.811,1584402,0
2015-06-16,52.896,53.617,52.708,53.532,1344306,0
2015-06-17,53.43,53.739,53.064,53.467,916257,0
2015-06-18,53.635,54.599,53.503,54.477,1237989,0
2015-06-19,54.524,54.627,53.925,54.271,2349891,0
2015-06-22,54.627,54.916,54.216,54.477,1185311,0
2015-06-23,54.486,54.589,53.41,53.608,1263693,0
2015-06-24,53.532,53.943,53.477,53.542,1038709,0
2015-06-25,53.739,54.103,53.41,53.662,1203690,0
2015-06-26,53.485,54.037,52.961,53.485,2000594,0
2015-06-29,52.915,53.168,52.063,52.185,2265372,0
2015-06-30,52.803,52.956,52.221,52.604,1168471,0
2015-07-01,53.081,53.485,52.896,53.15,927797,0
2015-07-02,53.11,53.672,53.064,53.588,886658,0
2015-07-06,52.83,53.652,52.315,52.568,1188516,0
2015-07-07,52.418,52.746,51.09,52.502,1406282,0
2015-07-08,51.839,52.214,51.07,51.285,1173876,0
2015-07-09,51.83,52.352,51.221,51.221,1063927,0
2015-07-10,51.81,52.278,51.323,51.576,1173664,0
2015-07-13,51.922,52.952,51.594,52.708,1104529,0
2015-07-14,52.999,53.11,51.997,52.063,2456325,0
2015-07-15,52.118,52.156,50.976,51.25,1682562,0
2015-07-16,51.024,51.061,48.356,49.208,3258668,0
2015-07-17,49.274,49.303,48.458,48.598,1537388,0
2015-07-20,48.861,49.002,48.467,48.759,1067345,0
2015-07-21,48.617,49.161,48.385,48.496,1054951,0
2015-07-22,47.992,48.506,47.186,48.356,1621053,0
2015-07-23,48.442,49.919,48.207,49.451,2569153,0
2015-07-24,49.432,49.544,47.618,47.965,1817019,0
2015-07-27,47.869,48.376,47.383,47.766,1852174,0
2015-07-28,47.327,49.042,47.327,48.59,1561110,0
2015-07-29,48.291,48.516,47.678,48.423,1303279,0
2015-07-30,48.404,49.076,48.16,48.721,1562605,0
2015-07-31,47.823,50.051,47.766,49.648,3382190,0
2015-08-03,49.358,49.498,48.777,49.171,1733311,0
2015-08-04,49.002,49.441,48.274,48.526,1128999,0
2015-08-05,48.891,49.75,48.891,49.264,1358091,0
2015-08-06,49.339,49.339,48.123,48.617,1345163,0
2015-08-07,48.394,49.115,48.188,48.992,1290026,0
2015-08-10,49.527,50.95,49.527,50.677,1899831,0
2015-08-11,50.201,50.201,49.367,49.612,1295017,0
2015-08-12,48.927,50.051,48.244,49.864,1553310,0
2015-08-13,49.845,49.845,48.683,48.692,1227070,0
2015-08-14,48.776,48.786,47.67,48.39,1344517,0
2015-08-17,48.267,49.013,47.946,48.984,1043703,0
2015-08-18,48.965,49.221,47.368,47.434,1593488,0
2015-08-19,47.311,47.794,46.811,47.264,1021906,0
2015-08-20,46.641,46.819,45.744,45.779,1426731,0
2015-08-21,45.647,46.263,45.071,45.08,1934192,0
2015-08-24,43.011,45.99,42.482,44.391,3058073,0
2015-08-25,46.102,46.99,43.757,43.777,2450013,0
2015-08-26,44.807,45.516,43.825,45.468,1691150,0
2015-08-27,45.997,47.095,45.866,46.867,1259235,0
2015-08-28,46.51,47.397,46.47,47.151,1205273,0
2015-08-31,46.839,47.576,46.528,47.359,1827959,0
2015-09-01,45.621,46.593,45.11,45.394,1554443,0
2015-09-02,46.13,46.253,45.193,45.99,1133534,0
2015-09-03,46.007,46.924,45.894,46.148,1127399,0
2015-09-04,45.335,45.563,44.816,44.929,1105073,0
2015-09-08,45.809,47.113,45.771,47.066,1844785,0
2015-09-09,47.368,47.926,46.49,46.641,1781511,0
2015-09-10,46.47,49.003,46.33,48.654,2927301,0
2015-09-11,48.38,48.634,47.813,48.399,1710829,0
2015-09-14,48.512,49.701,48.482,49.314,2180729,0
2015-09-15,49.542,49.925,49.117,49.693,1927603,0
2015-09-16,49.683,50.354,49.569,50.269,1123483,0
2015-09-17,49.901,49.901,48.285,48.492,2442270,0
2015-09-18,47.859,48.39,47.368,47.652,3202847,0
2015-09-21,47.804,47.888,46.358,46.5,2074496,0
2015-09-22,46.412,46.916,45.809,46.688,2560266,0
2015-09-23,46.519,46.688,45.233,45.252,2068809,0
2015-09-24,44.74,45.941,44.193,45.554,2377593,0
2015-09-25,46.263,46.564,45.326,45.941,2194380,0
2015-09-28,45.525,46.13,45.525,45.827,2145064,0
2015-09-29,45.516,45.903,45.11,45.535,3016516,0
2015-09-30,46.224,47.292,46.007,47.255,2329921,0
2015-10-01,47.237,47.311,46.045,46.876,1888165,0
2015-10-02,46.452,47.66,46.168,47.66,1385043,0
2015-10-05,47.832,49.23,47.756,48.891,1900592,0
2015-10-06,48.975,49.674,48.34,49.589,2150785,0
2015-10-07,50.089,50.78,49.419,49.779,1875105,0
2015-10-08,49.881,50.506,49.523,50.364,1506512,0
2015-10-09,50.42,50.771,49.911,50.269,1176176,0
2015-10-12,50.354,50.524,49.811,49.92,1149941,0
2015-10-13,49.542,49.609,48.711,48.757,1416786,0
2015-10-14,48.482,50.118,48.35,49.701,2616202,0
2015-10-15,49.807,50.215,49.221,49.759,1549259,0
2015-10-16,49.872,50.185,49.259,50.062,1501116,0
2015-10-19,50.006,50.533,49.749,50.205,1469227,0
2015-10-20,50.043,51.81,49.982,50.903,3025846,0
2015-10-21,60.855,63.576,60.289,60.467,25899251,0
2015-10-22,59.928,62.272,59.928,61.337,12270066,0
2015-10-23,61.432,62.066,61.402,61.762,8871578,0
2015-10-26,61.987,62.007,61.309,61.706,5031231,0
2015-10-27,61.554,62.216,61.488,61.752,2958109,0
2015-10-28,61.801,62.339,61.442,62.198,4414361,0
2015-10-29,61.914,63.208,61.667,62.679,2135972,0
2015-10-30,62.82,63.558,62.452,63.435,1291826,0
2015-11-02,63.321,63.691,62.849,62.896,3109108,0
2015-11-03,62.84,62.982,62.538,62.849,2775257,0
2015-11-04,62.65,63.284,62.65,63.16,2013628,0
2015-11-05,63.35,63.653,62.782,63.321,1869121,0
2015-11-06,63.076,63.453,62.791,63.178,1285582,0
2015-11-09,63.046,63.34,62.8,63.248,2251043,0
2015-11-10,63.301,63.493,62.83,63.095,833141,0
2015-11-11,63.095,63.719,62.915,63.228,1210987,0
2015-11-12,63.085,63.228,62.625,62.733,3060681,0
2015-11-13,62.817,63.228,62.512,62.56,1884829,0
2015-11-16,62.703,63.228,62.19,63.198,2451653,0
2015-11-17,63.159,63.903,63.026,63.522,1516639,0
2015-11-18,63.341,63.961,63.188,63.912,1423832,0
2015-11-19,64.265,64.265,63.465,63.722,1449659,0
2015-11-20,63.818,64.285,63.551,63.838,883253,0
2015-11-23,63.74,63.912,63.257,63.494,1794751,0
2015-11-24,63.284,63.76,63.017,63.302,1891736,0
2015-11-25,63.445,63.531,63.085,63.218,1243358,0
2015-11-27,63.248,63.561,63.159,63.38,533541,0
2015-11-30,63.465,63.921,63.293,63.312,1872021,0
2015-12-01,63.598,64.772,63.598,64.674,1492841,0
2015-12-02,64.399,65.113,64.399,64.504,1462534,0
2015-12-03,64.637,64.885,63.445,63.445,1775585,0
2015-12-04,63.598,64.722,63.598,64.36,1029815,0
2015-12-07,64.227,64.722,63.931,64.275,1443044,0
2015-12-08,63.779,65.769,63.779,65.466,1650261,0
2015-12-09,65.36,65.541,64.341,64.37,1456482,0
2015-12-10,64.37,65.714,64.265,65.236,1288187,0
2015-12-11,64.322,65.047,64.322,64.647,900997,0
2015-12-14,64.865,64.895,64.029,64.419,1078107,0
2015-12-15,64.762,66.077,64.722,65.608,1634016,0
2015-12-16,65.685,66.094,64.825,65.789,1801049,0
2015-12-17,65.96,66.094,64.817,64.817,1330603,0
2015-12-18,64.504,64.895,63.656,63.685,5032543,0
2015-12-21,64.179,65.141,63.876,65.123,1641993,0
2015-12-22,65.103,65.828,64.647,65.799,682546,0
2015-12-23,66.018,66.19,65.856,65.96,459002,0
2015-12-24,65.913,66.39,65.913,66.209,388634,0
2015-12-28,65.988,66.131,65.541,66.103,812979,0
2015-12-29,66.332,66.942,66.294,66.579,1041748,0
2015-12-30,66.533,66.866,66.352,66.38,437227,0
2015-12-31,66.19,66.589,65.923,66.057,740385,0
2016-01-04,64.799,65.894,64.772,65.428,1817803,0
2016-01-05,65.133,65.769,65.123,65.475,1745016,0
2016-01-06,64.494,64.998,62.951,63.417,1275928,0
2016-01-07,62.313,63.494,62.303,62.807,1510264,0
2016-01-08,62.999,63.159,61.627,62.141,1292981,0
2016-01-11,62.635,62.635,61.75,62.398,1306510,0
2016-01-12,62.787,63.299,62.056,62.625,638764,0
2016-01-13,62.684,63.149,61.598,61.703,1023886,0
2016-01-14,61.942,63.951,61.73,63.494,1852196,0
2016-01-15,61.065,62.084,60.617,61.484,1363958,0
2016-01-19,62.389,62.389,61.027,61.264,966824,0
2016-01-20,61.16,62.456,60.941,61.97,2005151,0
2016-01-21,62.2,62.218,61.294,61.56,826283,0
2016-01-22,62.522,62.743,61.598,61.997,834659,0
2016-01-25,61.933,62.16,61.494,61.58,949974,0
2016-01-26,61.57,62.209,61.397,62.046,929565,0
2016-01-27,62.121,62.294,61.255,61.369,1243488,0
2016-01-28,61.323,63.188,61.323,62.342,1124838,0
2016-01-29,63.134,63.808,62.876,63.808,2121997,0
2016-02-01,63.248,64.399,63.198,63.931,1809451,0
2016-02-02,63.159,63.608,62.743,63.017,1936847,0
2016-02-03,63.427,63.808,62.484,63.627,724531,0
2016-02-04,63.637,63.921,63.178,63.704,1257870,0
2016-02-05,63.331,63.77,62.017,62.398,1120230,0
2016-02-08,61.53,61.97,60.56,61.074,1126966,0
2016-02-09,60.607,61.359,60.37,60.922,1570351,0
2016-02-10,61.141,61.521,60.76,61.083,1926083,0
2016-02-11,60.055,60.844,59.855,60.383,1696005,0
2016-02-12,60.776,61.525,60.393,61.256,889885,0
2016-02-16,61.688,62.727,61.612,62.169,1522298,0
2016-02-17,62.323,63.032,62.209,62.966,1657679,0
2016-02-18,62.956,63.082,62.245,62.274,2649938,0
2016-02-19,62.986,64.024,62.986,63.082,5390358,0
2016-02-22,63.37,64.109,63.082,63.514,3168700,0
2016-02-23,63.147,63.571,62.727,63.072,1232399,0
2016-02-24,62.534,63.733,62.534,63.706,801805,0
2016-02-25,63.667,64.782,63.562,64.772,829978,0
2016-02-26,64.935,65.491,64.782,65.271,1212883,0
2016-02-29,65.185,65.704,64.982,65.051,1217369,0
2016-03-01,65.511,66.337,65.061,66.241,1456762,0
2016-03-02,66.163,66.163,65.366,65.704,1033259,0
2016-03-03,65.645,65.981,65.375,65.971,1012328,0
2016-03-04,66.297,66.297,65.329,65.598,2238297,0
2016-03-07,65.385,66.183,65.339,66.106,531934,0
2016-03-08,65.704,66.096,65.021,65.041,1584804,0
2016-03-09,65.241,65.645,65.097,65.356,978749,0
2016-03-10,65.425,66.423,65.425,65.971,1945889,0
2016-03-11,66.259,66.653,66.039,66.471,1274636,0
2016-03-14,66.232,66.855,66.232,66.798,1300304,0
2016-03-15,66.481,67.162,66.481,66.912,1268696,0
2016-03-16,66.663,67.47,66.375,67.365,932857,0
2016-03-17,67.67,68.142,67.365,68.046,791971,0
2016-03-18,68.258,68.496,67.864,68.352,1552140,0
2016-03-21,68.181,68.482,67.959,68.431,375656,0
2016-03-22,68.459,68.728,68.171,68.604,517699,0
2016-03-23,68.728,68.728,68.142,68.181,536244,0
2016-03-24,68.094,68.094,67.326,67.988,923165,0
2016-03-28,68.142,68.441,68.037,68.046,517943,0
2016-03-29,68.142,69.525,67.949,69.486,837502,0
2016-03-30,69.64,70.283,69.525,69.679,761557,0
2016-03-31,69.814,70.073,69.063,69.919,845866,0
2016-04-01,69.851,70.35,69.516,70.148,687002,0
2016-04-04,70.254,70.323,69.679,69.939,798902,0
2016-04-05,69.63,70.053,69.4,69.496,554308,0
2016-04-06,68.661,69.929,68.661,69.851,1009759,0
2016-04-07,69.61,69.804,68.948,69.245,918198,0
2016-04-08,69.564,69.832,69.036,69.209,465426,0
2016-04-11,69.554,69.814,69.28,69.304,640238,0
2016-04-12,69.352,69.535,68.843,69.285,773492,0
2016-04-13,69.352,70.014,69.323,70.004,479408,0
2016-04-14,69.506,69.814,69.074,69.61,455454,0
2016-04-15,69.669,69.735,69.026,69.65,452096,0
2016-04-18,69.65,69.985,69.391,69.861,460635,0
2016-04-19,69.994,70.36,69.775,70.216,569454,0
2016-04-20,70.004,70.112,69.199,70.073,510950,0
2016-04-21,70.102,70.667,68.853,69.131,1009529,0
2016-04-22,69.189,69.689,68.814,69.045,620435,0
2016-04-25,68.928,69.189,68.555,68.748,481241,0
2016-04-26,68.833,69.414,68.679,68.987,780119,0
2016-04-27,68.421,69.429,68.421,69.362,905963,0
2016-04-28,69.111,69.111,67.912,68.008,1391586,0
2016-04-29,67.805,67.864,66.778,67.162,752234,0
2016-05-02,67.527,67.532,66.972,67.287,730854,0
2016-05-03,67.22,67.22,66.625,66.865,675073,0
2016-05-04,66.433,67.046,66.288,66.356,369399,0
2016-05-05,66.347,66.865,66.327,66.634,778312,0
2016-05-06,66.442,66.663,66.183,66.606,761721,0
2016-05-09,66.5,66.808,66.232,66.395,318669,0
2016-05-10,66.693,67.086,66.375,67.076,548069,0
2016-05-11,66.942,67.191,66.818,66.932,769533,0
2016-05-12,67.261,67.309,66.264,66.603,495499,0
2016-05-13,66.429,66.651,66.217,66.372,562048,0
2016-05-16,65.906,65.945,65.133,65.694,1495289,0
2016-05-17,65.635,66.023,65.403,65.568,1187632,0
2016-05-18,65.598,66.409,65.598,65.993,660334,0
2016-05-19,65.79,66.032,65.529,65.669,578238,0
2016-05-20,66.217,67.484,66.148,67.329,880065,0
2016-05-23,67.348,67.726,67.261,67.484,712981,0
2016-05-24,67.726,68.77,67.686,68.683,724075,0
2016-05-25,68.702,69.437,68.702,69.399,572929,0
2016-05-26,69.351,69.651,69.217,69.583,361467,0
2016-05-27,69.573,70.764,69.573,70.619,476003,0
2016-05-31,70.444,70.714,70.182,70.559,916982,0
2016-06-01,70.464,70.809,70.192,70.754,817537,0
2016-06-02,70.609,71.257,70.381,70.889,1182501,0
2016-06-03,70.754,70.831,70.279,70.724,606455,0
2016-06-06,70.559,70.928,70.319,70.377,551877,0
2016-06-07,70.337,70.793,70.329,70.589,500518,0
2016-06-08,70.705,71.005,70.444,70.802,538195,0
2016-06-09,70.676,71.064,70.26,71.025,383966,0
2016-06-10,70.744,70.744,70.202,70.309,652186,0
2016-06-13,70.008,70.609,69.912,70.153,700227,0
2016-06-14,70.087,70.385,69.816,70.242,328384,0
2016-06-15,70.686,70.811,70.424,70.54,429548,0
2016-06-16,70.329,70.648,69.952,70.424,507763,0
2016-06-17,70.424,70.629,70.077,70.589,1001373,0
2016-06-20,70.918,71.605,70.898,71.257,874302,0
2016-06-21,71.353,71.643,71.267,71.459,1164313,0
2016-06-22,71.557,72.05,71.45,71.886,993870,0
2016-06-23,72.447,72.726,72.148,72.418,1373932,0
2016-06-24,70.599,72.041,70.144,70.202,1317024,0
2016-06-27,69.844,69.869,68.673,68.954,1082160,0
2016-06-28,69.283,69.854,69.224,69.661,1478200,0
2016-06-29,69.952,70.764,69.224,69.737,1557958,0
2016-06-30,70.018,70.87,69.68,70.87,1605659,0
2016-07-01,70.629,70.734,70.115,70.144,911930,0
2016-07-05,69.882,70.008,69.351,69.767,1015624,0
2016-07-06,69.621,69.989,69.187,69.912,1623361,0
2016-07-07,69.816,70.53,69.737,69.892,1405164,0
2016-07-08,70.057,71.498,69.989,71.353,694670,0
2016-07-11,71.131,72.138,71.131,71.963,451156,0
2016-07-12,72.369,72.921,72.194,72.892,439111,0
2016-07-13,73.086,73.424,72.921,73.094,445681,0
2016-07-14,73.529,73.628,72.437,72.776,1339392,0
2016-07-15,72.931,73.123,72.525,72.67,1205775,0
2016-07-18,72.862,73.464,72.736,73.464,657489,0
2016-07-19,73.24,73.704,73.153,73.482,557769,0
2016-07-20,73.529,74.401,73.356,74.179,539640,0
2016-07-21,73.985,74.023,73.163,73.279,397505,0
2016-07-22,73.259,73.724,73.172,73.589,383065,0
2016-07-25,73.618,74.004,73.501,74.004,286703,0
2016-07-26,74.324,74.749,73.869,74.488,424005,0
2016-07-27,74.478,74.807,74.129,74.498,421953,0
2016-07-28,74.866,75.319,74.383,74.933,834371,0
2016-07-29,74.692,74.876,73.008,73.249,1010209,0
2016-08-01,73.163,74.092,73.123,74.092,662415,0
2016-08-02,73.957,74.014,72.969,73.259,726504,0
2016-08-03,73.143,73.628,73.105,73.618,718186,0
2016-08-04,73.482,74.314,73.482,74.304,354841,0
2016-08-05,74.439,75.108,74.304,75.108,317523,0
2016-08-08,75.088,75.108,74.517,74.517,403785,0
2016-08-09,74.594,74.992,74.266,74.895,207107,0
2016-08-10,73.966,73.966,66.854,67.212,7044653,0
2016-08-11,68.1,68.392,65.195,65.809,3289072,0
2016-08-12,66.257,66.794,65.536,66.551,2477005,0
2016-08-15,66.559,67.753,66.442,67.69,1918754,0
2016-08-16,67.369,67.632,67.193,67.446,1072457,0
2016-08-17,67.34,68.09,66.921,67.886,881706,0
2016-08-18,67.788,68.119,67.652,67.973,535989,0
2016-08-19,68.138,69.348,68.11,69.162,1371527,0
2016-08-22,69.017,69.425,68.578,68.744,904398,0
2016-08-23,68.977,69.343,66.004,66.335,2237325,0
2016-08-24,66.286,66.423,65.332,65.478,1172744,0
2016-08-25,65.516,65.769,65.283,65.605,1131604,0
2016-08-26,65.585,65.935,65.205,65.818,1076284,0
2016-08-29,66.851,67.982,66.579,66.998,1676945,0
2016-08-30,67.135,67.291,66.315,66.638,962616,0
2016-08-31,66.404,67.573,66.229,67.515,1552127,0
2016-09-01,67.807,68.987,67.592,68.957,1766963,0
2016-09-02,69.212,69.368,68.197,68.432,739442,0
2016-09-06,68.684,68.851,67.202,68.753,881755,0
2016-09-07,69.026,69.026,68.236,69.017,1214022,0
2016-09-08,68.88,68.947,68.412,68.684,785316,0
2016-09-09,68.422,68.612,67.544,67.68,1356462,0
2016-09-12,67.271,68.88,66.979,68.841,980982,0
2016-09-13,69.249,69.259,66.774,67.281,816420,0
2016-09-14,67.251,67.612,66.814,67.164,706649,0
2016-09-15,67.017,68.635,67.017,68.498,2114795,0
2016-09-16,68.324,68.626,67.68,68.461,1212576,0
2016-09-19,68.626,68.714,67.652,67.933,1032943,0
2016-09-20,68.266,68.334,67.437,67.437,720951,0
2016-09-21,67.417,68.442,67.369,68.032,1226578,0
2016-09-22,68.538,68.538,67.573,67.758,1287790,0
2016-09-23,67.476,68.158,67.437,67.573,402951,0
2016-09-26,67.515,68.1,67.027,67.261,696391,0
2016-09-27,67.202,68.236,67.184,68.236,975478,0
2016-09-28,68.236,68.466,67.748,68.09,813323,0
2016-09-29,67.74,67.812,66.706,67.036,3045561,0
2016-09-30,67.164,68.1,66.9,67.953,1279406,0
2016-10-03,68.187,69.192,67.993,68.635,1522179,0
2016-10-04,68.588,69.007,68.257,68.528,1466060,0
2016-10-05,68.655,69.533,68.266,69.415,1472346,0
2016-10-06,70.146,70.575,68.598,69.98,14773831,0
2016-10-07,70.4,70.956,69.66,70.839,7034008,0
2016-10-10,71.151,71.853,70.917,71.687,4672492,0
2016-10-11,71.647,71.813,70.293,70.565,3497854,0
2016-10-12,70.479,70.663,69.65,70.283,2473728,0
2016-10-13,69.777,69.786,68.937,69.543,2490137,0
2016-10-14,70,70.541,69.669,70.156,2462146,0
2016-10-17,71.551,71.556,69.976,70.176,2843447,0
2016-10-18,70.645,70.645,70.127,70.273,1318647,0
2016-10-19,70.263,70.351,69.563,70.127,2500997,0
2016-10-20,70.117,70.721,69.318,70.176,2866710,0
2016-10-21,73.091,73.11,71.044,71.784,3846740,0
2016-10-24,71.813,72.729,71.813,72.682,2425932,0
2016-10-25,72.467,73.11,72.009,73.013,2626132,0
2016-10-26,72.623,73.505,72.477,73.392,1902779,0
2016-10-27,73.588,73.598,72.496,72.838,2089066,0
2016-10-28,72.847,73.228,72.237,72.779,1809393,0
2016-10-31,72.915,73.471,72.647,73.218,1984771,0
2016-11-01,73.149,73.295,71.452,72.038,1595783,0
2016-11-02,71.92,73.119,71.657,72.847,2132301,0
2016-11-03,72.974,73.228,72.662,72.798,2155004,0
2016-11-04,72.866,73.295,72.477,72.642,1490493,0
2016-11-07,73.5,73.88,72.769,73.638,2319689,0
2016-11-08,73.764,73.949,73.159,73.628,2576289,0
2016-11-09,72.388,73.774,72.126,73.588,1583094,0
2016-11-10,74.079,74.952,72.93,73.156,1952997,0
2016-11-11,72.891,74.127,72.852,74.089,1018384,0
2016-11-14,74.413,75.041,74.099,74.109,1294410,0
2016-11-15,74.962,76.415,74.069,76.337,1778147,0
2016-11-16,76.061,76.445,75.837,76.288,913254,0
2016-11-17,76.465,78.389,76.288,77.613,1674848,0
2016-11-18,77.593,78.782,77.358,78.585,1918174,0
2016-11-21,78.595,80.264,78.285,79.488,1779330,0
2016-11-22,79.734,81.717,79.655,81.531,3367929,0
2016-11-23,81.492,81.492,79.949,80.343,2580388,0
2016-11-25,80.421,80.785,80.176,80.775,375875,0
2016-11-28,80.5,81.609,80.48,81.011,792550,0
2016-11-29,81.079,81.188,80.166,80.196,1465123,0
2016-11-30,80.293,80.509,78.389,78.389,2215690,0
2016-12-01,78.242,78.517,73.401,74.551,3441982,0
2016-12-02,74.618,75.444,73.303,74.874,2742457,0
2016-12-05,74.874,76.523,74.825,75.63,1409998,0
2016-12-06,75.591,76.946,75.061,76.7,1270753,0
2016-12-07,76.602,78.546,76.484,77.83,1396543,0
2016-12-08,77.81,78.261,76.892,77.417,1042509,0
2016-12-09,77.583,77.583,75.414,75.807,1523080,0
2016-12-12,75.934,76.091,75.168,75.914,1364675,0
2016-12-13,76.17,77.603,76.17,76.553,1178634,0
2016-12-14,77.888,78.989,76.101,76.396,2221946,0
2016-12-15,76.503,79.213,75.934,77.917,2186672,0
2016-12-16,78.173,78.969,76.425,76.77,4803002,0
2016-12-19,77.977,79.213,77.387,77.927,1881349,0
2016-12-20,78.28,78.536,77.25,77.446,879238,0
2016-12-21,77.663,77.888,77.231,77.544,680295,0
2016-12-22,77.544,77.907,76.955,77.711,1507533,0
2016-12-23,77.78,77.879,77.103,77.682,485975,0
2016-12-27,77.75,79.017,77.653,78.566,712056,0
2016-12-28,79.488,80.205,78.271,78.31,1008059,0
2016-12-29,78.133,78.33,77.093,77.849,642241,0
2016-12-30,77.849,78.094,76.7,77.25,798786,0
2017-01-03,77.534,78.989,77.054,77.967,1303373,0
2017-01-04,77.76,78.026,77.004,77.692,1139609,0
2017-01-05,77.329,77.83,76.445,76.994,1025452,0
2017-01-06,77.201,77.731,76.503,77.692,882959,0
2017-01-09,77.77,78.644,77.731,78.143,1050174,0
2017-01-10,78.153,78.252,77.397,77.888,539024,0
2017-01-11,77.8,78.998,77.588,78.811,1138936,0
2017-01-12,78.722,78.752,78.026,78.644,903537,0
2017-01-13,78.674,80.098,78.654,79.959,1112526,0
2017-01-17,79.902,79.902,77.76,78.546,1150938,0
2017-01-18,78.879,80.205,78.575,80.146,1168863,0
2017-01-19,80.186,80.402,79.351,79.675,919250,0
2017-01-20,79.528,80.392,79.213,80.078,950969,0
2017-01-23,80.205,80.618,79.911,80.608,1030047,0
2017-01-24,80.735,81.54,80.392,81.295,1118801,0
2017-01-25,82.081,83.593,81.619,83.131,1983603,0
2017-01-26,83.111,83.278,81.462,81.737,2720088,0
2017-01-27,84.407,86.362,83.681,84.594,3097502,0
2017-01-30,84.427,84.986,83.631,84.682,1623983,0
2017-01-31,84.663,84.663,83.033,83.564,1440104,0
2017-02-01,83.985,84.497,83.357,84.477,1396394,0
2017-02-02,84.377,85.979,83.779,85.773,1465603,0
2017-02-03,86.312,86.519,85.596,85.998,1322093,0
2017-02-06,85.684,86.302,85.32,85.419,1059058,0
2017-02-07,85.31,86.126,85.31,86.067,1266157,0
2017-02-08,86.165,86.234,85.291,85.291,970872,0
2017-02-09,85.271,85.703,84.918,85.163,742078,0
2017-02-10,85.38,85.654,84.761,85.066,1054853,0
2017-02-13,85.757,86.429,85.678,86.172,689604,0
2017-02-14,86.113,86.241,85.322,85.945,884946,0
2017-02-15,85.945,86.804,85.648,86.626,719938,0
2017-02-16,86.854,87.515,86.118,87.467,1947368,0
2017-02-17,87.199,87.407,86.36,87.397,1222359,0
2017-02-21,87.634,89.412,87.239,89.363,1214361,0
2017-02-22,89.067,89.314,88.484,89.185,801888,0
2017-02-23,89.264,89.788,88.266,88.819,807149,0
2017-02-24,88.385,89.264,88.039,89.205,761032,0
2017-02-27,89.373,89.373,88.434,89.135,391551,0
2017-02-28,89.175,89.373,88.701,89.037,906382,0
2017-03-01,89.57,90.549,88.78,90.341,1288617,0
2017-03-02,90.252,90.479,89.56,89.64,1012830,0
2017-03-03,89.838,89.926,88.79,89.333,753182,0
2017-03-06,88.949,89.966,88.526,89.728,740815,0
2017-03-07,89.432,90.331,88.444,89.946,851446,0
2017-03-08,90.173,90.786,89.699,90.449,1015852,0
2017-03-09,90.667,90.815,89.966,90.687,947059,0
2017-03-10,91.478,92.099,90.786,92.08,1346090,0
2017-03-13,91.853,92.228,91.3,91.744,1127243,0
2017-03-14,91.744,92.267,90.944,91.754,720914,0
2017-03-15,91.981,92.524,91.527,92.485,794418,0
2017-03-16,92.485,93.523,92.405,93.068,853856,0
2017-03-17,93.295,94.125,92.86,93.553,1273870,0
2017-03-20,93.878,95.183,93.473,93.977,1025913,0
2017-03-21,94.194,94.59,92.119,93.058,1123811,0
2017-03-22,93.394,94.49,92.86,94.422,1089944,0
2017-03-23,94.432,94.842,93.71,94.086,776091,0
2017-03-24,94.895,95.746,94.154,94.57,505601,0
2017-03-27,94.184,94.95,93.473,94.649,545823,0
2017-03-28,94.639,95.044,94.066,94.5,616633,0
2017-03-29,94.294,94.523,93.898,94.302,611555,0
2017-03-30,94.59,94.965,94.312,94.49,369680,0
2017-03-31,94.234,95.27,93.601,93.927,774826,0
2017-04-03,94.194,95.221,93.671,94.817,975157,0
2017-04-04,94.817,95.498,94.718,95.301,901144,0
2017-04-05,95.311,96.319,94.412,94.58,1092856,0
2017-04-06,94.58,95.034,93.74,95.015,790658,0
2017-04-07,95.083,95.498,94.925,95.38,1141848,0
2017-04-10,95.587,95.804,94.698,95.173,1034975,0
2017-04-11,94.995,95.034,92.485,94.352,1423216,0
2017-04-12,94.609,94.832,93.591,94.066,966121,0
2017-04-13,93.839,95.153,93.088,94.184,1099342,0
2017-04-17,93.384,94.59,93.196,94.352,1532820,0
2017-04-18,93.799,94.698,93.187,93.463,1396337,0
2017-04-19,94.54,96.487,94.417,96.417,1464013,0
2017-04-20,96.823,97.632,96.447,97.326,1001459,0
2017-04-21,97.386,97.464,96.497,97.188,747647,0
2017-04-24,98.512,99.77,98.017,99.62,1400935,0
2017-04-25,99.91,100.58,99.231,100.48,1019892,0
2017-04-26,100.55,100.55,99.42,99.59,800531,0
2017-04-27,100.08,102.97,100.08,102.34,2732739,0
2017-04-28,99.072,102.73,96.665,97.04,3103757,0
2017-05-01,97.524,98.305,96.299,97.979,1823948,0
2017-05-02,98.175,98.591,97.286,98.522,1500493,0
2017-05-03,98.482,98.818,97.894,98.255,1031746,0
2017-05-04,98.993,99.64,98.393,99.6,913653,0
2017-05-05,100.25,100.57,98.601,99.73,998046,0
2017-05-08,99.8,99.81,99.043,99.291,980104,0
2017-05-09,99.49,100.25,99.4,99.6,796294,0
2017-05-10,99.93,100.08,99.192,99.55,1169090,0
2017-05-11,99.62,100.06,98.903,99.59,872897,0
2017-05-12,99.72,100.32,98.834,99.37,913574,0
2017-05-15,99.42,101.13,99.42,100.57,1516417,0
2017-05-16,100.99,101.68,100.79,101.65,1165996,0
2017-05-17,100.74,100.85,99.162,99.211,1352692,0
2017-05-18,98.983,100.44,98.496,100.17,1397049,0
2017-05-19,100.68,101.87,100.42,101.1,977509,0
2017-05-22,101.52,102.19,100.95,102.02,908397,0
2017-05-23,102.28,102.39,101.36,101.8,958522,0
2017-05-24,102.42,102.95,101.92,102.59,683162,0
2017-05-25,102.81,104.44,102.66,104.15,696601,0
2017-05-26,104.05,104.1,103.21,104.04,570308,0
2017-05-30,104.15,104.96,103.82,103.84,1069988,0
2017-05-31,104.4,104.45,102.69,103.3,2019313,0
2017-06-01,103.3,104.4,103.3,104.05,1395528,0
2017-06-02,104.8,105.22,104.12,105.17,1853228,0
2017-06-05,105.19,106.08,104.82,105.69,1235550,0
2017-06-06,105.68,107.56,104.99,107.08,1423442,0
2017-06-07,107.28,108.2,106.93,107.94,1106277,0
2017-06-08,108.2,108.48,107.18,108.2,902796,0
2017-06-09,108.52,108.86,99.89,101.3,1900719,0
2017-06-12,99.87,101.24,97.473,100.46,2510588,0
2017-06-13,101.29,102.22,99.48,100.74,1071490,0
2017-06-14,100.76,102.02,96.976,97.89,1600258,0
2017-06-15,96.579,97.712,95.993,96.42,1609674,0
2017-06-16,96.808,98.154,96.226,97.046,1732314,0
2017-06-19,98.089,100.74,97.836,100.34,1598288,0
2017-06-20,100.18,100.53,96.827,96.927,1405147,0
2017-06-21,97.116,97.637,96.361,97.354,1045037,0
2017-06-22,97.294,97.921,95.705,96.023,766271,0
2017-06-23,96.033,97.404,95.973,97.294,1610057,0
2017-06-26,97.662,98.049,95.248,95.377,1247492,0
2017-06-27,95.079,95.318,93.073,93.242,1356168,0
2017-06-28,93.947,95.338,92.328,95.099,1604620,0
2017-06-29,94.722,94.722,90.48,91.891,1626602,0
2017-06-30,92.874,92.874,90.649,90.897,1328970,0
2017-07-03,91.682,92.308,90.162,90.937,753105,0
2017-07-05,91.126,91.911,90.083,91.672,1671775,0
2017-07-06,91.235,92.238,90.311,91.861,1230584,0
2017-07-07,92.586,94.453,92.338,93.937,1174923,0
2017-07-10,94.046,95.149,93.232,94.99,1192560,0
2017-07-11,95,96.778,94.503,96.281,1180648,0
2017-07-12,97.056,98.45,96.182,97.046,758458,0
2017-07-13,97.344,97.98,96.45,96.947,832526,0
2017-07-14,97.294,99.052,97.066,98.973,943558,0
2017-07-17,99.331,99.496,97.672,98.466,796342,0
2017-07-18,98.397,99.211,97.493,99.162,714296,0
2017-07-19,99.97,100.98,99.8,100.71,1095685,0
2017-07-20,101,101.07,99.8,101.03,564053,0
2017-07-21,100.29,100.87,98.466,99.221,984811,0
2017-07-24,99.291,100.23,99.172,99.54,781414,0
2017-07-25,99.311,99.68,98.248,98.457,1116260,0
2017-07-26,97.831,100.2,97.831,100.18,860532,0
2017-07-27,100.21,100.4,97.841,99.261,1487935,0
2017-07-28,97.086,97.235,93.569,93.768,1877236,0
2017-07-31,93.947,94.115,91.871,92.01,1239479,0
2017-08-01,92.228,92.427,91.245,92.01,1769161,0
2017-08-02,92.556,92.666,89.318,89.407,1560140,0
2017-08-03,89.268,89.715,87.888,88.365,1635991,0
2017-08-04,88.424,89.288,87.808,88.235,1139902,0
2017-08-07,88.434,92.07,88.434,91.394,2023642,0
2017-08-08,91.374,91.508,89.775,90.073,1328084,0
2017-08-09,89.477,91.235,88.891,90.868,935582,0
2017-08-10,90.182,90.48,87.341,87.55,1173251,0
2017-08-11,88.1,90.6,88.09,90.34,1069552,0
2017-08-14,91.47,92.73,91,91.5,1208591,0
2017-08-15,91.44,91.5,90.5,91.02,1123957,0
2017-08-16,91.01,92.31,90.42,91.88,769470,0
2017-08-17,91.5,91.77,89.75,89.77,914452,0
2017-08-18,90.09,90.99,89.31,90.26,1127512,0
2017-08-21,89.93,90.21,88.44,89.01,968839,0
2017-08-22,89.94,92.08,89.4701,91.71,879694,0
2017-08-23,91.21,91.82,90.72,91.45,583570,0
2017-08-24,91.71,91.86,89.8497,90.3,936205,0
2017-08-25,90.71,91.43,90.08,90.48,473936,0
2017-08-28,90.6,91.56,90.6,91.54,981566,0
2017-08-29,90.8,92.49,90.29,92.39,463597,0
2017-08-30,92.17,93.6001,92.16,93.53,537495,0
2017-08-31,93.95,94.17,93.08,93.69,1038919,0
2017-09-01,94.1,94.37,93.085,94.08,548938,0
2017-09-05,93.94,94.63,92.527,93.66,851131,0
2017-09-06,93.73,94.55,92.82,94.5,957578,0
2017-09-07,94.54,95.43,93.76,95.32,681850,0
2017-09-08,95.24,95.78,94.06,94.35,682161,0
2017-09-11,95.21,97.73,95.21,97.17,1018420,0
2017-09-12,97.09,98.18,96.525,97.95,847367,0
2017-09-13,96.8,97.76,96.02,96.74,1291531,0
2017-09-14,96.58,97.94,96.42,97.46,994213,0
2017-09-15,97.62,98.85,97.24,98.64,2448940,0
2017-09-18,99.01,101.32,98.69,100.91,1571250,0
2017-09-19,101.32,102.97,100.545,102.01,1802074,0
2017-09-20,102.23,102.43,98.59,99.66,1756708,0
2017-09-21,99.75,100,98.56,99.52,1432570,0
2017-09-22,99.37,101.02,99.37,100.59,1208422,0
2017-09-25,100.09,100.51,98.391,99.01,1444215,0
2017-09-26,99.78,100.05,98.265,99.17,843812,0
2017-09-27,100.28,105.05,99.66,104.17,2204127,0
2017-09-28,103.23,105.19,103.23,104.92,1855645,0
2017-09-29,105.13,106.09,104.15,106,1078710,0
2017-10-02,105.54,105.99,103.87,104.95,1164028,0
2017-10-03,105.03,105.17,102.35,102.84,1727935,0
2017-10-04,102.63,103.08,101.04,103,1439395,0
2017-10-05,103.54,103.59,101.35,101.67,1155166,0
2017-10-06,101.74,102.66,101.27,102.47,965163,0
2017-10-09,102.73,104.46,102.63,103.95,884333,0
2017-10-10,104.94,104.94,103.37,104.45,859621,0
2017-10-11,104.07,105.14,103.79,104.59,664849,0
2017-10-12,104.89,105.76,104.5,104.82,941101,0
2017-10-13,105.23,106.1,104.82,105.3,1005235,0
2017-10-16,106.01,107.39,105.11,107.33,2080093,0
2017-10-17,107.84,108.29,106.74,108.01,1099344,0
2017-10-18,108.19,108.23,106.12,108.09,863123,0
2017-10-19,106.72,108.065,105.77,108.05,709023,0
2017-10-20,109.06,109.15,107.89,108.34,836109,0
2017-10-23,108.99,108.99,107.45,107.8,1162867,0
2017-10-24,107.76,108.165,107.06,107.69,1007867,0
2017-10-25,107.36,107.61,105.21,106.71,1597510,0
2017-10-26,107.04,109.78,107.004,108.85,2340096,0
2017-10-27,108.19,109.5,103.6,108.07,2477321,0
2017-10-30,108.38,108.63,106.45,107.35,1900976,0
2017-10-31,107.78,109.63,106.85,108.89,2733970,0
2017-11-01,110,110.005,103.09,105.15,2316109,0
2017-11-02,105.22,106.44,104.5,106.38,1739934,0
2017-11-03,106.08,106.65,105.57,106.3,1156007,0
2017-11-06,106.33,106.99,105.06,105.5,1125077,0
2017-11-07,105.43,107.56,105.16,107.5,1254171,0
2017-11-08,107.59,107.85,106.3,107.08,1111129,0
2017-11-09,106.53,106.54,101.78,102.4,2103366,0
2017-11-10,102.2,103.1,101.61,102.44,2176486,0
