Date,Open,High,Low,Close,Volume,OpenInt
1992-05-19,1.405,1.405,1.3326,1.405,22538221,0
1992-05-20,1.4212,1.4933,1.405,1.4773,4974171,0
1992-05-21,1.4773,1.4933,1.445,1.4773,1450798,0
1992-05-22,1.4773,1.5332,1.4773,1.5332,908743,0
1992-05-26,1.5332,1.5332,1.4933,1.5093,833016,0
1992-05-27,1.5093,1.5416,1.4773,1.5093,838994,0
1992-05-28,1.5093,1.5332,1.5093,1.5332,678564,0
1992-05-29,1.5175,1.5897,1.5175,1.5657,364695,0
1992-06-01,1.5816,1.654,1.5657,1.6056,1855347,0
1992-06-02,1.6056,1.6298,1.5897,1.622,1772645,0
1992-06-03,1.6056,1.622,1.5657,1.5816,1427882,0
1992-06-04,1.5816,1.5897,1.5657,1.5816,509175,0
1992-06-05,1.5897,1.5897,1.5816,1.5897,611806,0
1992-06-08,1.5897,1.5897,1.5574,1.5816,873868,0
1992-06-09,1.5897,1.5897,1.5093,1.5416,1096073,0
1992-06-10,1.5332,1.5416,1.5175,1.5416,558999,0
1992-06-11,1.5574,1.5816,1.5416,1.5574,260068,0
1992-06-12,1.5816,1.6056,1.5657,1.5816,645688,0
1992-06-15,1.5574,1.622,1.5574,1.5897,473303,0
1992-06-16,1.6056,1.6056,1.5332,1.5416,269038,0
1992-06-17,1.5657,1.5816,1.5416,1.5574,1017352,0
1992-06-18,1.5657,1.5657,1.5416,1.5416,275013,0
1992-06-19,1.5332,1.5416,1.5332,1.5416,240138,0
1992-06-22,1.5574,1.5657,1.5175,1.5574,1188742,0
1992-06-23,1.5816,1.6056,1.5657,1.5816,1747737,0
1992-06-24,1.5816,1.6056,1.5574,1.6056,1704891,0
1992-06-25,1.6056,1.6298,1.5897,1.6056,575936,0
1992-06-26,1.5897,1.6298,1.5897,1.6298,1000414,0
1992-06-29,1.6458,1.7339,1.6458,1.7022,367684,0
1992-06-30,1.6777,1.8307,1.6777,1.8307,679565,0
1992-07-01,1.8545,1.919,1.7423,1.9107,2715268,0
1992-07-02,1.9107,1.919,1.8466,1.8545,1369093,0
1992-07-06,1.8706,1.8947,1.8706,1.8947,1815493,0
1992-07-07,1.8787,1.8947,1.8787,1.8787,862909,0
1992-07-08,1.8545,1.8706,1.7664,1.8224,1321267,0
1992-07-09,1.8545,1.9353,1.8545,1.9107,1673998,0
1992-07-10,1.9107,1.9831,1.9107,1.9831,1098065,0
1992-07-13,1.9831,1.9831,1.919,1.9588,482269,0
1992-07-14,1.9588,1.9588,1.8787,1.9107,400565,0
1992-07-15,1.9107,1.9107,1.8466,1.8787,390598,0
1992-07-16,1.8947,1.8947,1.8466,1.8947,893797,0
1992-07-17,1.8947,1.8947,1.8787,1.8787,48823,0
1992-07-20,1.8787,1.8787,1.8307,1.8307,55801,0
1992-07-21,1.8307,1.8466,1.8307,1.8307,378643,0
1992-07-22,1.8307,1.8466,1.8064,1.8064,630742,0
1992-07-23,1.8064,1.8307,1.7822,1.8064,727393,0
1992-07-24,1.8064,1.8307,1.7822,1.7902,556008,0
1992-07-27,1.8224,1.8545,1.8224,1.8307,386615,0
1992-07-28,1.8466,1.8545,1.7822,1.8466,1196709,0
1992-07-29,1.8466,1.919,1.8466,1.9107,1333221,0
1992-07-30,1.8947,1.9107,1.8787,1.9107,770240,0
1992-07-31,1.9107,1.9431,1.9107,1.9431,622768,0
1992-08-03,1.9431,2.0314,1.9431,2.0074,323837,0
1992-08-04,2.0231,2.1034,2.0231,2.0794,841982,0
1992-08-05,2.0794,2.1676,2.0713,2.1676,255088,0
1992-08-06,2.1435,2.1676,2.1034,2.1358,686541,0
1992-08-07,2.1034,2.1918,2.1034,2.1837,779203,0
1992-08-10,2.1837,2.1837,2.0314,2.1034,684546,0
1992-08-11,2.1358,2.2561,2.1034,2.2561,213234,0
1992-08-12,2.2561,2.2561,2.1358,2.1598,512163,0
1992-08-13,2.1676,2.1837,2.1358,2.1358,528105,0
1992-08-14,2.1435,2.1435,2.0794,2.1196,798138,0
1992-08-17,2.1034,2.1676,2.1034,2.1676,495227,0
1992-08-18,2.1918,2.1918,2.1676,2.1837,84699,0
1992-08-19,2.1598,2.1837,2.1598,2.1676,131524,0
1992-08-20,2.2081,2.2081,2.1837,2.1918,537075,0
1992-08-21,2.1918,2.2319,2.1837,2.1837,323837,0
1992-08-24,2.1598,2.1598,2.1196,2.1196,47830,0
1992-08-25,2.1196,2.1196,2.0314,2.0794,358716,0
1992-08-26,2.0955,2.1435,2.0713,2.1435,329817,0
1992-08-27,2.1676,2.2081,2.1598,2.1598,235158,0
1992-08-28,2.1435,2.1837,2.1435,2.1676,30889,0
1992-08-31,2.1918,2.2319,2.1837,2.1837,300925,0
1992-09-01,2.1676,2.3361,2.1676,2.3124,353731,0
1992-09-02,2.3124,2.3845,2.2803,2.3845,704477,0
1992-09-03,2.4086,2.505,2.3845,2.3925,1794567,0
1992-09-04,2.4086,2.4086,2.3361,2.3445,246121,0
1992-09-08,2.3845,2.4086,2.3684,2.4086,106617,0
1992-09-09,2.4086,2.4086,2.3845,2.4086,872872,0
1992-09-10,2.4327,2.5371,2.4327,2.4569,250103,0
1992-09-11,2.4487,2.4487,2.4086,2.4327,716430,0
1992-09-14,2.4569,2.4569,2.4246,2.4327,177362,0
1992-09-15,2.4569,2.4569,2.4246,2.4327,554013,0
1992-09-16,2.4327,2.4809,2.4327,2.4569,95657,0
1992-09-17,2.4809,2.505,2.4487,2.505,100638,0
1992-09-18,2.505,2.505,2.4727,2.4809,58790,0
1992-09-21,2.4809,2.4809,2.4569,2.4569,748319,0
1992-09-22,2.4569,2.4969,2.4569,2.4727,136511,0
1992-09-23,2.4727,2.4809,2.4569,2.4809,94661,0
1992-09-24,2.4969,2.505,2.4969,2.505,140497,0
1992-09-25,2.505,2.505,2.4569,2.4569,481278,0
1992-09-28,2.4487,2.4487,2.2319,2.2561,435437,0
1992-09-29,2.2561,2.2803,2.0794,2.2561,1000414,0
1992-09-30,2.2803,2.3124,2.2561,2.2803,650670,0
1992-10-01,2.2561,2.3605,2.1598,2.3605,957567,0
1992-10-02,2.3845,2.4246,2.3605,2.3684,290958,0
1992-10-05,2.3445,2.3445,2.1358,2.2241,317863,0
1992-10-06,2.2319,2.3361,2.2319,2.3361,478286,0
1992-10-07,2.3605,2.3925,2.3605,2.3605,728390,0
1992-10-08,2.3845,2.4086,2.3361,2.4086,351740,0
1992-10-09,2.4086,2.4327,2.3845,2.3845,367684,0
1992-10-12,2.4086,2.4569,2.4086,2.4327,25907,0
1992-10-13,2.4086,2.4809,2.4086,2.4727,84699,0
1992-10-14,2.4809,2.4809,2.4086,2.4086,42845,0
1992-10-15,2.4086,2.4327,2.3845,2.4246,33878,0
1992-10-16,2.4487,2.4727,2.4246,2.4487,53808,0
1992-10-19,2.4246,2.505,2.4086,2.505,447397,0
1992-10-20,2.5371,2.609,2.5371,2.5611,196294,0
1992-10-21,2.5853,2.5853,2.5611,2.5611,47830,0
1992-10-22,2.5692,2.609,2.5611,2.609,94661,0
1992-10-23,2.6333,2.6815,2.5449,2.5449,260068,0
1992-10-26,2.5692,2.6333,2.5692,2.6333,76724,0
1992-10-27,2.6333,2.7139,2.6333,2.7139,196294,0
1992-10-28,2.7139,2.7216,2.6977,2.6977,758282,0
1992-10-29,2.7701,2.7861,2.6735,2.6735,286971,0
1992-10-30,2.6815,2.6815,2.5611,2.5853,256083,0
1992-11-02,2.609,2.6572,2.609,2.6572,23913,0
1992-11-03,2.6572,2.7377,2.6572,2.7377,188325,0
1992-11-04,2.7617,2.7617,2.7139,2.7139,199285,0
1992-11-05,2.7617,2.8823,2.7216,2.8743,743337,0
1992-11-06,2.8743,3.035,2.8743,2.9947,1596282,0
1992-11-09,2.9705,3.2116,2.9705,3.1871,2702313,0
1992-11-10,3.1634,3.1871,3.1153,3.1634,1289377,0
1992-11-11,3.0829,3.1393,3.0588,3.0588,396580,0
1992-11-12,3.075,3.075,2.8823,2.9627,1231588,0
1992-11-13,2.9869,3.0829,2.9705,3.0588,213234,0
1992-11-16,3.0829,3.2116,3.0588,3.0829,751308,0
1992-11-17,3.0829,3.0829,3.0588,3.0588,84699,0
1992-11-18,3.075,3.0829,3.0508,3.075,276014,0
1992-11-19,3.0991,3.1955,3.0991,3.1714,106617,0
1992-11-20,3.1714,3.2116,3.1634,3.1634,248110,0
1992-11-23,3.1714,3.1714,3.0588,3.0588,108609,0
1992-11-24,3.0829,3.0829,2.8581,2.9627,563981,0
1992-11-25,2.9869,3.035,2.9627,2.9947,399571,0
1992-11-27,3.0107,3.035,2.9947,2.9947,59782,0
1992-11-30,3.0107,3.0508,2.9705,2.9947,131524,0
1992-12-01,2.9947,2.9947,2.9384,2.9384,57792,0
1992-12-02,2.9465,2.9465,2.7861,2.8101,468320,0
1992-12-03,2.8342,2.8581,2.7617,2.7701,202274,0
1992-12-04,2.7617,2.8581,2.7456,2.8342,937640,0
1992-12-07,2.9066,2.9627,2.9066,2.9225,241140,0
1992-12-08,2.9384,2.9947,2.9066,2.9869,184337,0
1992-12-09,2.9947,3.0107,2.9627,3.0107,373658,0
1992-12-10,3.035,3.035,2.9869,2.9947,99646,0
1992-12-11,2.9869,3.035,2.9705,3.035,213234,0
1992-12-14,3.0508,3.0829,3.0107,3.0829,159426,0
1992-12-15,3.0829,3.0991,3.0588,3.0991,77722,0
1992-12-16,3.0991,3.0991,3.0107,3.0269,68755,0
1992-12-17,3.0269,3.0269,3.0107,3.0107,9964,0
1992-12-18,3.0269,3.0269,2.9465,2.9627,351740,0
1992-12-21,2.9465,2.9465,2.8823,2.9066,223201,0
1992-12-22,2.9384,2.9465,2.9225,2.9225,45838,0
1992-12-23,2.9225,2.9465,2.9066,2.9225,225192,0
1992-12-24,2.8983,2.8983,2.8983,2.8983,72740,0
1992-12-28,2.9225,2.9465,2.8823,2.9384,356721,0
1992-12-29,2.9627,2.9627,2.9225,2.9465,49822,0
1992-12-30,2.9465,2.9869,2.9465,2.9869,13950,0
1992-12-31,2.9627,3.0107,2.9627,3.0107,55801,0
1993-01-04,2.9947,2.9947,2.8581,2.8581,514155,0
1993-01-05,2.8581,2.8823,2.8342,2.8581,1726813,0
1993-01-06,2.8983,2.9705,2.8823,2.9465,261063,0
1993-01-07,2.9705,2.9705,2.8743,2.8983,535079,0
1993-01-08,2.8983,2.8983,2.8101,2.8101,206260,0
1993-01-11,2.8263,2.8581,2.7861,2.7861,197297,0
1993-01-12,2.7701,2.7861,2.6815,2.6815,454371,0
1993-01-13,2.6572,2.7861,2.6255,2.7861,444407,0
1993-01-14,2.8342,3.035,2.8342,3.035,955576,0
1993-01-15,3.035,3.1634,3.0107,3.1634,896786,0
1993-01-18,3.1871,3.2116,3.1634,3.2116,552021,0
1993-01-19,3.2596,3.3077,3.2516,3.2596,522130,0
1993-01-20,3.2596,3.2596,3.1871,3.2276,410527,0
1993-01-21,3.1955,3.1955,3.1393,3.1393,167402,0
1993-01-22,3.1153,3.1473,3.075,3.1393,201280,0
1993-01-25,3.1153,3.1473,3.1153,3.1232,96654,0
1993-01-26,3.1393,3.2357,3.1393,3.2116,105619,0
1993-01-27,3.2357,3.3077,3.2357,3.2996,19515056,0
1993-01-28,3.2838,3.396,3.2838,3.3881,4100307,0
1993-01-29,3.3881,3.5004,3.3881,3.4843,3158678,0
1993-02-01,3.4604,3.6612,3.4363,3.5968,2726226,0
1993-02-02,3.6855,3.7253,3.5968,3.5968,2930499,0
1993-02-03,3.4604,3.5728,3.4604,3.5406,2557834,0
1993-02-04,3.5406,3.7416,3.5165,3.7253,1096073,0
1993-02-05,3.7014,3.7416,3.6612,3.7093,1130949,0
1993-02-08,3.7093,3.7654,3.6855,3.6855,414517,0
1993-02-09,3.6372,3.6372,3.5004,3.5489,1105036,0
1993-02-10,3.5728,3.6612,3.5489,3.6289,541066,0
1993-02-11,3.6612,3.6612,3.5968,3.653,204269,0
1993-02-12,3.653,3.653,3.5406,3.5406,636716,0
1993-02-16,3.5165,3.5165,3.3239,3.3481,1041268,0
1993-02-17,3.3239,3.3239,3.1871,3.2516,1147884,0
1993-02-18,3.2759,3.396,3.2759,3.2996,552021,0
1993-02-19,3.3077,3.4523,3.3077,3.4523,328821,0
1993-02-22,3.4523,3.4523,3.3399,3.3399,746325,0
1993-02-23,3.3639,3.3881,3.1153,3.1232,700491,0
1993-02-24,3.2596,3.2838,3.1714,3.2838,1191728,0
1993-02-25,3.2838,3.4363,3.2838,3.4363,365693,0
1993-02-26,3.4523,3.5165,3.4523,3.5165,262061,0
1993-03-01,3.5247,3.6128,3.5247,3.5885,564976,0
1993-03-02,3.5649,3.5728,3.5247,3.5247,161421,0
1993-03-03,3.5489,3.7253,3.5489,3.7093,575936,0
1993-03-04,3.7093,3.7093,3.5728,3.6128,495227,0
1993-03-05,3.5885,3.5968,3.5728,3.5885,33878,0
1993-03-08,3.6128,3.653,3.5885,3.653,181349,0
1993-03-09,3.6128,3.7416,3.6128,3.6372,562985,0
1993-03-10,3.6372,3.653,3.6128,3.6372,122562,0
1993-03-11,3.6128,3.6612,3.6128,3.6612,602841,0
1993-03-12,3.6612,3.7093,3.6128,3.7014,247112,0
1993-03-15,3.7093,3.8137,3.7093,3.7734,217223,0
1993-03-16,3.8137,3.918,3.7895,3.8619,349747,0
1993-03-17,3.8779,3.9018,3.8376,3.8619,422486,0
1993-03-18,3.8858,3.8858,3.8376,3.8779,373658,0
1993-03-19,3.8538,3.8619,3.7416,3.8376,277008,0
1993-03-22,3.8538,3.8538,3.7654,3.7734,148469,0
1993-03-23,3.7973,3.7973,3.6855,3.7416,386615,0
1993-03-24,3.7416,3.7416,3.6128,3.6372,161421,0
1993-03-25,3.6612,3.677,3.6612,3.6612,25907,0
1993-03-26,3.6289,3.653,3.6128,3.653,93665,0
1993-03-29,3.653,3.677,3.6128,3.6289,1960970,0
1993-03-30,3.6128,3.6855,3.6128,3.6855,245120,0
1993-03-31,3.7093,3.8619,3.7093,3.8619,357717,0
1993-04-01,3.8858,4.0384,3.8858,4.0304,545047,0
1993-04-02,3.9983,3.9983,3.8619,3.8619,180353,0
1993-04-05,3.8858,3.9018,3.8298,3.8858,170388,0
1993-04-06,3.8619,3.8858,3.7734,3.7895,285975,0
1993-04-07,3.7895,3.8619,3.7654,3.8619,974507,0
1993-04-08,3.8858,3.918,3.8619,3.8858,672589,0
1993-04-12,3.8858,4.0141,3.8858,4.0141,932660,0
1993-04-13,4.0141,4.0141,3.926,3.9502,490243,0
1993-04-14,3.926,3.926,3.8137,3.8376,969526,0
1993-04-15,3.8137,3.8137,3.5968,3.7895,882835,0
1993-04-16,3.7654,3.7654,3.7014,3.7093,204269,0
1993-04-19,3.7093,3.7093,3.3639,3.4124,4291619,0
1993-04-20,3.5885,3.5968,3.5165,3.5165,2645516,0
1993-04-21,3.5004,3.5406,3.4843,3.5165,619776,0
1993-04-22,3.5165,3.5649,3.5004,3.5165,831026,0
1993-04-23,3.5406,3.5406,3.4604,3.4843,950593,0
1993-04-26,3.4843,3.5489,3.4843,3.5165,984468,0
1993-04-27,3.4843,3.5165,3.4843,3.5004,960556,0
1993-04-28,3.4764,3.4843,3.4604,3.4764,308894,0
1993-04-29,3.4764,3.4764,3.4604,3.4604,233164,0
1993-04-30,3.4604,3.4764,3.4604,3.4764,2917542,0
1993-05-03,3.4764,3.5165,3.4604,3.5165,2174208,0
1993-05-04,3.5165,3.5489,3.5004,3.5406,763266,0
1993-05-05,3.5165,3.7654,3.5165,3.7416,692517,0
1993-05-06,3.7654,3.918,3.7654,3.8779,762270,0
1993-05-07,3.8538,3.8858,3.8538,3.8858,399571,0
1993-05-10,3.918,4.0623,3.918,4.0141,673588,0
1993-05-11,3.9904,4.0384,3.9904,4.0304,1657060,0
1993-05-12,3.9904,4.0141,3.9662,3.9662,303908,0
1993-05-13,3.9662,3.9662,3.918,3.926,174375,0
1993-05-14,3.9502,3.9502,3.8858,3.8858,127540,0
1993-05-17,3.918,3.918,3.8137,3.8137,45838,0
1993-05-18,3.8137,3.9018,3.8137,3.8858,428465,0
1993-05-19,3.8619,3.9421,3.8619,3.918,304908,0
1993-05-20,3.926,3.9421,3.8858,3.926,192308,0
1993-05-21,3.918,3.918,3.7895,3.8137,239143,0
1993-05-24,3.8137,3.8619,3.7973,3.8619,1040270,0
1993-05-25,3.8619,3.8858,3.8619,3.8619,229177,0
1993-05-26,3.8858,3.8858,3.8538,3.8858,422486,0
1993-05-27,3.8858,3.926,3.8858,3.8858,461348,0
1993-05-28,3.8858,3.918,3.8619,3.8858,377645,0
1993-06-01,3.8779,3.8858,3.8619,3.8779,177362,0
1993-06-02,3.8619,3.8779,3.8298,3.8298,535079,0
1993-06-03,3.7093,3.7093,3.4124,3.4124,6422978,0
1993-06-04,3.5649,3.6128,3.5406,3.5728,3347007,0
1993-06-07,3.5728,3.5885,3.5649,3.5728,1394004,0
1993-06-08,3.5649,3.5885,3.5649,3.5649,375652,0
1993-06-09,3.5649,3.6372,3.5649,3.6289,964546,0
1993-06-10,3.6128,3.6289,3.5968,3.6128,515155,0
1993-06-11,3.6128,3.7416,3.6128,3.7093,929668,0
1993-06-14,3.6855,3.7895,3.6855,3.7895,438428,0
1993-06-15,3.7895,3.7895,3.7253,3.7416,654651,0
1993-06-16,3.7014,3.7253,3.677,3.677,381632,0
1993-06-17,3.7014,3.7654,3.7014,3.7493,72740,0
1993-06-18,3.7654,3.7973,3.7253,3.7416,291955,0
1993-06-21,3.7416,3.7654,3.7093,3.7093,508177,0
1993-06-22,3.7093,3.7416,3.5885,3.6612,1621188,0
1993-06-23,3.6612,3.6612,3.5885,3.6289,348750,0
1993-06-24,3.6372,3.6612,3.6289,3.653,206260,0
1993-06-25,3.653,3.6855,3.653,3.6855,288963,0
1993-06-28,3.6855,3.6855,3.6612,3.677,282986,0
1993-06-29,3.677,3.677,3.6372,3.6612,369674,0
1993-06-30,3.653,3.7895,3.6372,3.6612,1071164,0
1993-07-01,3.6612,3.7493,3.6612,3.7416,1060199,0
1993-07-02,3.7416,3.7416,3.6855,3.7093,281989,0
1993-07-06,3.6855,3.7014,3.5406,3.6128,2821887,0
1993-07-07,3.5885,3.6128,3.5885,3.5885,142490,0
1993-07-08,3.5885,3.6372,3.5885,3.5885,212238,0
1993-07-09,3.6128,3.6128,3.5649,3.5728,2154280,0
1993-07-12,3.5649,3.5968,3.5649,3.5968,698493,0
1993-07-13,3.5968,3.6128,3.5885,3.5968,266046,0
1993-07-14,3.6128,3.653,3.6128,3.6128,784188,0
1993-07-15,3.6289,3.7014,3.6289,3.7014,153451,0
1993-07-16,3.677,3.7093,3.677,3.7093,73735,0
1993-07-19,3.6855,3.7654,3.6855,3.7093,104624,0
1993-07-20,3.6855,3.6855,3.6855,3.6855,5977,0
1993-07-21,3.653,3.7093,3.653,3.7093,354730,0
1993-07-22,3.6855,3.7014,3.6372,3.677,61778,0
1993-07-23,3.653,3.7093,3.6372,3.6612,206260,0
1993-07-26,3.6372,3.6612,3.6289,3.6612,58790,0
1993-07-27,3.6612,3.7093,3.6612,3.7093,127540,0
1993-07-28,3.6855,3.6855,3.653,3.6612,25907,0
1993-07-29,3.6612,3.6612,3.5968,3.6289,198289,0
1993-07-30,3.6372,3.6372,3.6128,3.6289,277008,0
1993-08-02,3.653,3.7654,3.653,3.7654,526116,0
1993-08-03,3.7654,3.9662,3.7654,3.9421,348750,0
1993-08-04,3.918,4.0141,3.8858,3.9502,586894,0
1993-08-05,3.9502,4.0141,3.9421,4.0141,504194,0
1993-08-06,4.0141,4.0141,3.9904,3.9983,470316,0
1993-08-09,3.9983,4.0141,3.9742,3.9904,224198,0
1993-08-10,4.0141,4.0384,3.9983,4.0141,586894,0
1993-08-11,3.9904,3.9904,3.9662,3.9662,357717,0
1993-08-12,4.0623,4.0865,3.9904,3.9904,722409,0
1993-08-13,3.9904,3.9983,3.9662,3.9742,102633,0
1993-08-16,3.9742,3.9742,3.9502,3.9662,302913,0
1993-08-17,3.926,3.9904,3.918,3.9904,21089415,0
1993-08-18,3.9904,3.9904,3.9502,3.9662,1818484,0
1993-08-19,3.9904,4.0141,3.9662,3.9983,1395996,0
1993-08-20,3.9983,3.9983,3.9502,3.9502,794155,0
1993-08-23,3.9662,4.0141,3.9662,3.9904,619776,0
1993-08-24,3.9983,4.1266,3.9904,4.0865,1625178,0
1993-08-25,4.0865,4.1428,4.0623,4.1105,1153867,0
1993-08-26,4.1266,4.151,4.1028,4.1028,390598,0
1993-08-27,4.1028,4.1105,4.0547,4.0786,508177,0
1993-08-30,4.1028,4.2555,4.0304,4.215,905751,0
1993-08-31,4.1911,4.2632,4.1671,4.215,808103,0
1993-09-01,4.215,4.3274,4.1911,4.3034,988456,0
1993-09-02,4.3034,4.3195,4.215,4.215,702483,0
1993-09-03,4.2555,4.3436,4.2392,4.2632,976499,0
1993-09-07,4.2392,4.3515,4.2392,4.3195,1066178,0
1993-09-08,4.3195,4.3274,4.2795,4.2875,955576,0
1993-09-09,4.2875,4.2875,4.2632,4.2875,1760687,0
1993-09-10,4.3195,4.3274,4.2875,4.3034,516149,0
1993-09-13,4.3034,4.3034,4.2555,4.2795,705470,0
1993-09-14,4.2795,4.3034,4.2555,4.2795,763266,0
1993-09-15,4.2555,4.2632,4.215,4.231,1517564,0
1993-09-16,4.215,4.2795,4.1911,4.2555,220210,0
1993-09-17,4.2392,4.2392,4.215,4.231,250103,0
1993-09-20,4.2392,4.3436,4.231,4.3436,204269,0
1993-09-21,4.4,4.4157,4.3436,4.3676,527111,0
1993-09-22,4.3917,4.4639,4.3917,4.4558,255088,0
1993-09-23,4.5119,4.5119,4.4,4.4398,371667,0
1993-09-24,4.4558,4.488,4.4558,4.4639,281989,0
1993-09-27,4.488,4.7045,4.488,4.7045,994435,0
1993-09-28,4.7206,4.9456,4.7206,4.9456,1313295,0
1993-09-29,4.8171,4.8814,4.7768,4.793,2313708,0
1993-09-30,4.8171,4.8413,4.7528,4.8171,638710,0
1993-10-01,4.8171,4.8171,4.745,4.793,1201692,0
1993-10-04,4.793,4.9456,4.7689,4.8655,461348,0
1993-10-05,4.8655,4.8655,4.793,4.8334,247112,0
1993-10-06,4.8413,4.9698,4.793,4.9135,1047245,0
1993-10-07,4.9698,5.042,4.9135,4.9456,573945,0
1993-10-08,4.9537,4.9938,4.9456,4.9537,649671,0
1993-10-11,4.9781,5.0018,4.9698,4.9938,573945,0
1993-10-12,4.9938,5.0901,4.9938,5.0821,568958,0
1993-10-13,5.0581,5.0659,4.9938,5.0581,256083,0
1993-10-14,5.0581,5.1546,5.0581,5.1225,1649091,0
1993-10-15,5.1225,5.1546,5.1062,5.1303,344768,0
1993-10-18,5.1303,5.2346,5.0901,5.1062,410527,0
1993-10-19,5.0901,5.0901,4.9056,4.9056,1009384,0
1993-10-20,4.801,4.8334,4.6645,4.6645,3116828,0
1993-10-21,4.6405,4.7689,4.5684,4.745,1535496,0
1993-10-22,4.7289,4.8572,4.7206,4.745,1348168,0
1993-10-25,4.7206,4.7206,4.6405,4.6567,663620,0
1993-10-26,4.6567,4.7689,4.6567,4.7689,135517,0
1993-10-27,4.745,4.793,4.7206,4.7689,457357,0
1993-10-28,4.7528,4.8655,4.7528,4.8171,309888,0
1993-10-29,4.8413,4.8655,4.8171,4.8413,540067,0
1993-11-01,4.8655,4.9056,4.8572,4.9056,747324,0
1993-11-02,4.8895,4.9135,4.8413,4.9056,100638,0
1993-11-03,4.8814,4.8895,4.793,4.8413,230174,0
1993-11-04,4.8413,4.8572,4.6889,4.6889,553017,0
1993-11-05,4.6645,4.6645,4.5039,4.5443,630742,0
1993-11-08,4.5684,4.5925,4.5443,4.5925,414517,0
1993-11-09,4.6167,4.6567,4.5925,4.6327,187328,0
1993-11-10,4.6327,4.6645,4.6004,4.6645,771237,0
1993-11-11,4.6645,4.8334,4.6645,4.801,1387028,0
1993-11-12,4.8334,4.8413,4.801,4.8171,255088,0
1993-11-15,4.793,4.8334,4.7768,4.8334,205263,0
1993-11-16,4.8171,4.8334,4.745,4.745,2229010,0
1993-11-17,4.7689,4.7689,4.6167,4.6327,341775,0
1993-11-18,4.6167,4.6167,4.5525,4.5764,531096,0
1993-11-19,4.5525,4.5525,4.4398,4.4801,275013,0
1993-11-22,4.4801,4.4801,4.3195,4.3195,215230,0
1993-11-23,4.3436,4.4558,4.3436,4.4558,367684,0
1993-11-24,4.488,4.6567,4.488,4.6405,545047,0
1993-11-26,4.6405,4.6645,4.6405,4.6645,38859,0
1993-11-29,4.6645,4.793,4.6645,4.793,904758,0
1993-11-30,4.7768,4.801,4.745,4.7528,295940,0
1993-12-01,4.7528,4.8413,4.7045,4.8413,363699,0
1993-12-02,4.8171,4.8171,4.7768,4.793,281989,0
1993-12-03,4.7768,4.8655,4.7768,4.8655,268038,0
1993-12-06,4.8413,4.8895,4.8171,4.8814,214235,0
1993-12-07,4.8655,4.9056,4.8655,4.8895,322843,0
1993-12-08,4.9056,4.9456,4.8655,4.9456,143484,0
1993-12-09,4.9456,5.0179,4.9456,4.9781,448392,0
1993-12-10,4.9698,4.9938,4.8814,4.9056,219213,0
1993-12-13,4.9056,4.9135,4.8814,4.8895,163415,0
1993-12-14,4.9135,4.9456,4.8895,4.8895,86689,0
1993-12-15,4.9056,4.9296,4.8814,4.9135,156442,0
1993-12-16,4.9135,4.9456,4.8655,4.8895,301916,0
1993-12-17,4.8895,4.9698,4.8895,4.9698,111601,0
1993-12-20,4.9698,4.9781,4.9456,4.9537,416509,0
1993-12-21,4.9296,4.9296,4.793,4.801,225192,0
1993-12-22,4.8334,4.8334,4.6645,4.6808,318859,0
1993-12-23,4.7045,4.7206,4.6405,4.6567,785186,0
1993-12-27,4.6645,4.9056,4.6645,4.8171,1145892,0
1993-12-28,4.8171,4.8895,4.8171,4.8413,167402,0
1993-12-29,4.8171,4.9938,4.8171,4.9938,843976,0
1993-12-30,4.9781,4.9938,4.9056,4.9296,202274,0
1993-12-31,4.9537,5.0581,4.9456,5.042,359710,0
1994-01-03,5.0179,5.0179,4.8895,4.9056,724403,0
1994-01-04,4.9296,4.9456,4.8655,4.9135,569957,0
1994-01-05,4.8895,4.9456,4.8655,4.8655,355726,0
1994-01-06,4.8413,4.8655,4.6167,4.6645,3142738,0
1994-01-07,4.7045,4.7206,4.6167,4.6327,1687951,0
1994-01-10,4.6327,4.7689,4.6004,4.7689,497219,0
1994-01-11,4.745,4.7528,4.7206,4.7528,698493,0
1994-01-12,4.7689,4.7689,4.4558,4.488,3256328,0
1994-01-13,4.488,4.6167,4.4558,4.6167,2548865,0
1994-01-14,4.6167,4.6405,4.5925,4.6405,632734,0
1994-01-17,4.6405,4.6808,4.6327,4.6405,818066,0
1994-01-18,4.6567,4.6808,4.5443,4.5443,248110,0
1994-01-19,4.5119,4.5684,4.5119,4.5684,1691940,0
1994-01-20,4.5684,4.6327,4.5525,4.6167,337792,0
1994-01-21,4.6167,4.8171,4.6004,4.801,585899,0
1994-01-24,4.8171,4.8171,4.7528,4.7689,734370,0
1994-01-25,4.745,4.8171,4.745,4.7689,430455,0
1994-01-26,4.745,4.793,4.745,4.7689,73735,0
1994-01-27,4.793,4.801,4.7689,4.7689,159426,0
1994-01-28,4.793,4.9456,4.793,4.9135,581911,0
1994-01-31,4.9135,4.9698,4.8572,4.8572,231169,0
1994-02-01,4.8572,4.9456,4.8572,4.9296,1196709,0
1994-02-02,4.9296,5.0018,4.9296,4.9938,303908,0
1994-02-03,4.9781,5.1062,4.9781,5.1062,878850,0
1994-02-04,5.1062,5.2907,5.0659,5.0821,1115999,0
1994-02-07,5.0581,5.0581,4.9456,5.0338,888816,0
1994-02-08,5.0018,5.0179,4.9698,4.9698,952584,0
1994-02-09,4.9781,5.1062,4.9781,5.1062,545047,0
1994-02-10,5.1303,5.2907,5.1062,5.1706,22073883,0
1994-02-11,5.1706,5.1784,5.1062,5.1303,2975336,0
1994-02-14,5.1225,5.1225,5.1062,5.1225,4226851,0
1994-02-15,5.1225,5.1225,5.1062,5.1062,1809513,0
1994-02-16,5.1062,5.2024,5.042,5.1546,2435270,0
1994-02-17,5.1463,5.1946,5.0581,5.1062,1293365,0
1994-02-18,5.1062,5.1062,5.0659,5.1062,1134933,0
1994-02-22,5.0821,5.1062,5.0581,5.0659,356721,0
1994-02-23,5.0901,5.0901,5.042,5.0581,496221,0
1994-02-24,5.0581,5.0659,5.0179,5.0338,1507597,0
1994-02-25,5.042,5.0659,5.0338,5.0659,1088102,0
1994-02-28,5.0659,5.1225,5.0581,5.1225,900773,0
1994-03-01,5.1303,5.1303,5.0338,5.0581,588889,0
1994-03-02,4.9456,5.0901,4.9135,5.0659,1100058,0
1994-03-03,5.0821,5.2186,5.0821,5.1946,955576,0
1994-03-04,5.2589,5.5479,5.2426,5.4836,1294361,0
1994-03-07,5.4595,5.5077,5.3151,5.331,1547452,0
1994-03-08,5.3952,5.3952,5.2671,5.2671,1288382,0
1994-03-09,5.2907,5.331,5.2589,5.2671,793158,0
1994-03-10,5.2426,5.2589,5.2186,5.2426,158435,0
1994-03-11,5.2186,5.3469,5.2186,5.3151,499209,0
1994-03-14,5.3792,5.4194,5.3469,5.3792,402558,0
1994-03-15,5.4353,5.4436,5.3952,5.4353,932660,0
1994-03-16,5.4436,5.4676,5.4194,5.4353,638710,0
1994-03-17,5.4194,5.4836,5.4032,5.4194,245120,0
1994-03-18,5.4194,5.4918,5.4032,5.4918,842976,0
1994-03-21,5.4676,5.4836,5.4194,5.4436,715438,0
1994-03-22,5.4436,5.4676,5.4194,5.4436,558000,0
1994-03-23,5.4436,5.4918,5.4436,5.4676,1145892,0
1994-03-24,5.4436,5.4436,5.2907,5.3151,313873,0
1994-03-25,5.0659,5.1706,5.0581,5.1706,2510005,0
1994-03-28,5.1706,5.2186,5.0901,5.1784,403553,0
1994-03-29,5.1706,5.1946,5.0901,5.1225,295940,0
1994-03-30,5.1225,5.1303,5.042,5.0901,1085111,0
1994-03-31,5.0659,5.0659,4.6167,4.8895,3187577,0
1994-04-04,4.9296,4.9456,4.8572,4.9456,433446,0
1994-04-05,5.0659,5.2186,5.0659,5.1706,1155858,0
1994-04-06,5.1706,5.2426,5.1546,5.2186,345762,0
1994-04-07,5.2426,5.4436,5.2426,5.4436,589884,0
1994-04-08,5.4194,5.4436,5.3711,5.3952,1379055,0
1994-04-11,5.4032,5.4032,5.3792,5.4032,341775,0
1994-04-12,5.4032,5.4436,5.3469,5.3711,795150,0
1994-04-13,5.3469,5.3469,5.0581,5.1706,496221,0
1994-04-14,5.1946,5.1946,5.0018,5.0659,1219632,0
1994-04-15,5.042,5.1303,5.0338,5.1062,584906,0
1994-04-18,5.1303,5.2186,5.1303,5.1546,1535496,0
1994-04-19,5.1463,5.2671,5.1463,5.1706,898780,0
1994-04-20,5.1706,5.1706,4.9135,4.9456,2099476,0
1994-04-21,4.9781,5.042,4.9781,5.0179,1491655,0
1994-04-22,5.0179,5.0179,4.9781,5.0179,859919,0
1994-04-25,5.0338,5.1706,4.9698,5.1463,754297,0
1994-04-26,5.1225,5.1225,5.0659,5.0901,507183,0
1994-04-28,5.1225,5.1303,5.0659,5.0901,1541476,0
1994-04-29,5.0659,5.1225,5.042,5.0821,712442,0
1994-05-02,5.0901,5.1225,5.042,5.1062,407541,0
1994-05-03,5.1225,5.2186,5.1225,5.2024,1289377,0
1994-05-04,5.1784,5.2907,5.1706,5.2186,388611,0
1994-05-05,5.2426,5.2907,5.1784,5.1784,584906,0
1994-05-06,5.1784,5.1784,5.0821,5.1463,151456,0
1994-05-09,5.1225,5.1225,4.9537,5.0659,604830,0
1994-05-10,5.0659,5.0901,4.9537,4.9698,510168,0
1994-05-11,4.9698,4.9698,4.8572,4.8572,420494,0
1994-05-12,4.8814,4.9938,4.8814,4.9296,899773,0
1994-05-13,4.9296,4.9296,4.8171,4.8171,189323,0
1994-05-16,4.793,4.8334,4.6808,4.7045,836999,0
1994-05-17,4.7289,4.745,4.5925,4.6167,1299345,0
1994-05-18,4.6405,4.745,4.6405,4.7206,2169226,0
1994-05-19,4.745,4.7528,4.7045,4.7528,1024329,0
1994-05-20,4.7689,4.793,4.745,4.793,1159844,0
1994-05-23,4.793,4.8413,4.793,4.801,1172795,0
1994-05-24,4.793,4.8413,4.7528,4.793,546042,0
1994-05-25,4.7689,4.8334,4.745,4.7528,2683384,0
1994-05-26,4.7528,4.793,4.7528,4.7768,758282,0
1994-05-27,4.7768,4.793,4.7206,4.793,529104,0
1994-05-31,4.7689,4.7768,4.745,4.7689,800129,0
1994-06-01,4.7689,4.8413,4.7528,4.8334,515155,0
1994-06-02,4.801,4.8171,4.7768,4.7768,88682,0
1994-06-03,4.7528,4.7689,4.6567,4.7689,236150,0
1994-06-06,4.7689,4.801,4.7689,4.801,250103,0
1994-06-07,4.801,4.801,4.793,4.793,1299345,0
1994-06-08,4.793,4.801,4.7528,4.7689,716430,0
1994-06-09,4.7689,4.7689,4.5119,4.5119,983476,0
1994-06-10,4.5443,4.6327,4.5443,4.6167,1587311,0
1994-06-13,4.6167,4.6167,4.4157,4.5039,1946024,0
1994-06-14,4.5281,4.6405,4.5281,4.6405,897782,0
1994-06-15,4.6645,4.6889,4.6405,4.6567,573945,0
1994-06-16,4.6405,4.7045,4.5764,4.6889,2819895,0
1994-06-17,4.7206,4.8334,4.7206,4.7768,3122806,0
1994-06-20,4.7768,4.7768,4.6645,4.7045,432450,0
1994-06-21,4.7045,4.7045,4.6167,4.6645,334799,0
1994-06-22,4.6808,4.6808,4.4639,4.4639,500205,0
1994-06-23,4.4398,4.4398,4.2392,4.3436,6134016,0
1994-06-24,4.3515,4.3515,4.2632,4.3195,2616624,0
1994-06-27,4.3195,4.4558,4.3195,4.4558,761272,0
1994-06-28,4.4318,4.488,4.4318,4.488,1306318,0
1994-06-29,4.5119,4.5764,4.5039,4.5764,409534,0
1994-06-30,4.5684,4.7206,4.5684,4.7206,916715,0
1994-07-01,4.6889,4.8171,4.6889,4.7528,838994,0
1994-07-05,4.7289,4.7768,4.7045,4.7289,350745,0
1994-07-06,4.7206,4.793,4.7206,4.7768,473303,0
1994-07-07,4.8171,4.8171,4.6889,4.7206,1155858,0
1994-07-08,4.7206,4.7206,4.6327,4.6889,517145,0
1994-07-11,4.6889,4.7768,4.6645,4.7768,353731,0
1994-07-12,4.7528,4.7689,4.7045,4.7528,207257,0
1994-07-13,4.7689,4.7689,4.7045,4.745,520139,0
1994-07-14,4.7689,4.9135,4.7689,4.8655,1357138,0
1994-07-15,4.8413,4.8572,4.7206,4.7289,428465,0
1994-07-18,4.745,4.7528,4.7289,4.745,199285,0
1994-07-19,4.745,4.745,4.6167,4.6567,341775,0
1994-07-20,4.6645,4.6645,4.6167,4.6567,425476,0
1994-07-21,4.6808,4.6808,4.5684,4.5925,442415,0
1994-07-22,4.5684,4.5925,4.4157,4.5119,2735197,0
1994-07-25,4.5119,4.5525,4.5119,4.5281,730382,0
1994-07-26,4.5119,4.5119,4.4398,4.4558,323837,0
1994-07-27,4.4157,4.4157,4.1911,4.2795,4116248,0
1994-07-28,4.2875,4.3757,4.2875,4.3274,1811508,0
1994-07-29,4.3274,4.3274,4.215,4.215,3477537,0
1994-08-01,4.2392,4.3274,4.231,4.3195,2954411,0
1994-08-02,4.3436,4.4157,4.3274,4.3757,1099060,0
1994-08-03,4.3515,4.3757,4.3436,4.3757,1397991,0
1994-08-04,4.3757,4.5764,4.3757,4.5525,2209084,0
1994-08-05,4.5525,4.5925,4.5443,4.5925,215230,0
1994-08-08,4.6167,4.6167,4.5764,4.6004,261063,0
1994-08-09,4.6004,4.6327,4.5684,4.5684,1994852,0
1994-08-10,4.5684,4.5684,4.5281,4.5443,314871,0
1994-08-11,4.5443,4.5925,4.5119,4.5764,1041268,0
1994-08-12,4.5684,4.5684,4.488,4.5039,482269,0
1994-08-15,4.4801,4.4801,4.3676,4.3917,1078136,0
1994-08-16,4.4157,4.4801,4.4157,4.4318,1948017,0
1994-08-17,4.4,4.5119,4.4,4.4801,687536,0
1994-08-18,4.5039,4.6004,4.4801,4.5764,1169809,0
1994-08-19,4.5764,4.6808,4.5764,4.6645,851945,0
1994-08-22,4.6405,4.7045,4.6405,4.6645,67758,0
1994-08-23,4.6808,4.801,4.6567,4.6808,863903,0
1994-08-24,4.6889,4.7206,4.6808,4.6889,114586,0
1994-08-25,4.6808,4.7689,4.6808,4.7528,952584,0
1994-08-26,4.7289,4.9938,4.7289,4.9456,960556,0
1994-08-29,4.9296,4.9698,4.8655,4.8814,589884,0
1994-08-30,4.8572,4.9135,4.8572,4.8655,450386,0
1994-08-31,4.8814,4.8814,4.7768,4.8814,357717,0
1994-09-01,4.8814,4.9135,4.793,4.9056,1397991,0
1994-09-02,4.9056,4.9056,4.7689,4.7689,613800,0
1994-09-06,4.7768,4.801,4.7689,4.793,575936,0
1994-09-07,4.8171,4.8655,4.793,4.8572,540067,0
1994-09-08,4.8895,4.9056,4.8655,4.8895,413517,0
1994-09-09,4.8814,4.9056,4.8334,4.8413,160426,0
1994-09-12,4.8171,4.8814,4.8171,4.8572,175373,0
1994-09-13,4.8655,4.9135,4.8334,4.8413,920698,0
1994-09-14,4.8572,4.8655,4.8413,4.8655,621772,0
1994-09-15,4.8572,4.8814,4.793,4.8814,270033,0
1994-09-16,4.8655,4.8895,4.8171,4.8895,811090,0
1994-09-19,4.8895,5.0179,4.8895,4.9537,162419,0
1994-09-20,5.0659,5.0659,4.9537,4.9938,2292781,0
1994-09-21,4.9938,4.9938,4.8895,4.9056,807106,0
1994-09-22,4.7206,4.801,4.6567,4.793,2662458,0
1994-09-23,4.8171,4.8895,4.793,4.8171,823051,0
1994-09-26,4.8171,4.9056,4.793,4.9056,3219457,0
1994-09-27,4.8814,4.8814,4.8171,4.8334,2520965,0
1994-09-28,4.8334,4.8572,4.801,4.8413,1827448,0
1994-09-29,4.8413,4.8572,4.793,4.793,1447809,0
1994-09-30,4.801,4.8895,4.793,4.8655,910735,0
1994-10-03,4.8814,4.8895,4.8572,4.8895,716430,0
1994-10-04,4.8655,4.8814,4.8171,4.8171,2268872,0
1994-10-05,4.8171,4.8171,4.6645,4.6889,1705885,0
1994-10-06,4.5119,4.5684,4.3676,4.3917,6964039,0
1994-10-07,4.3917,4.4,4.3034,4.3274,2615626,0
1994-10-10,4.3274,4.3917,4.3034,4.3515,5158513,0
1994-10-11,4.3757,4.4318,4.3757,4.4157,3612053,0
1994-10-12,4.4318,4.5525,4.4318,4.5443,1106034,0
1994-10-13,4.5684,4.5764,4.4398,4.4801,1025323,0
1994-10-14,4.4558,4.4558,4.3757,4.3757,1024329,0
1994-10-17,4.4,4.4157,4.3515,4.4,650670,0
1994-10-18,4.4157,4.4639,4.3676,4.4,660633,0
1994-10-19,4.4,4.4157,4.3515,4.4,1353152,0
1994-10-20,4.4157,4.4398,4.3917,4.4157,787177,0
1994-10-21,4.4157,4.4157,4.2875,4.2875,1590299,0
1994-10-24,4.3195,4.3436,4.0384,4.1028,5877932,0
1994-10-25,4.1028,4.1428,4.0384,4.0786,2599681,0
1994-10-26,4.0786,4.0865,4.0304,4.0786,2554844,0
1994-10-27,4.0786,4.1105,3.9983,3.9983,3372912,0
1994-10-28,4.1671,4.2632,4.1671,4.2632,5643774,0
1994-10-31,4.2795,4.2875,4.231,4.2392,1583322,0
1994-11-01,4.215,4.2632,4.1671,4.2555,886820,0
1994-11-02,4.231,4.3917,4.231,4.3515,2251927,0
1994-11-03,4.4398,4.5281,4.4398,4.488,1030307,0
1994-11-04,4.488,4.5525,4.4801,4.488,1051230,0
1994-11-07,4.4639,4.5119,4.4639,4.5119,721413,0
1994-11-08,4.5039,4.5525,4.488,4.5525,212238,0
1994-11-09,4.5525,4.6808,4.5525,4.6405,786179,0
1994-11-10,4.6567,4.6645,4.5525,4.5684,815078,0
1994-11-11,4.5684,4.5684,4.4801,4.4801,1897201,0
1994-11-14,4.488,4.5281,4.4801,4.488,1045254,0
1994-11-15,4.5039,4.5443,4.4318,4.4398,1556420,0
1994-11-16,4.4639,4.4639,4.3515,4.3515,1027322,0
1994-11-17,4.3676,4.3676,4.2795,4.3195,1278418,0
1994-11-18,4.3195,4.3195,4.2875,4.2875,599852,0
1994-11-21,4.3195,4.3195,4.2632,4.2795,2083534,0
1994-11-22,4.2632,4.2632,4.1266,4.1266,590882,0
1994-11-23,4.1266,4.1911,4.1028,4.1671,738356,0
1994-11-25,4.1671,4.2555,4.1671,4.2555,209248,0
1994-11-28,4.2632,4.4318,4.2632,4.3676,1834427,0
1994-11-29,4.3515,4.3515,4.2795,4.3195,312879,0
1994-11-30,4.3436,4.3676,4.3274,4.3274,586894,0
1994-12-01,4.3274,4.3274,4.231,4.2392,311881,0
1994-12-02,4.1988,4.231,4.151,4.231,1477703,0
1994-12-05,4.2555,4.3195,4.2555,4.3034,794155,0
1994-12-06,4.2795,4.2875,4.1911,4.231,2618616,0
1994-12-07,4.1988,4.1988,4.1105,4.1105,3137755,0
1994-12-08,4.1105,4.1105,4.0141,4.0304,3771485,0
1994-12-09,4.0384,4.0623,4.0141,4.0623,851945,0
1994-12-12,4.0623,4.0623,4.0384,4.0547,279997,0
1994-12-13,4.0384,4.0865,4.0384,4.0786,1216643,0
1994-12-14,4.0786,4.1988,4.0786,4.1748,1638130,0
1994-12-15,4.1748,4.1911,4.1266,4.1428,472306,0
1994-12-16,4.1266,4.1428,4.0384,4.1428,1290374,0
1994-12-19,4.1428,4.1428,4.0623,4.1266,396580,0
1994-12-20,4.1028,4.1105,3.9904,3.9904,2084529,0
1994-12-21,3.9904,3.9983,3.926,3.9662,4447063,0
1994-12-22,3.9662,4.1266,3.9502,4.0865,1832433,0
1994-12-23,4.0865,4.1428,4.0865,4.1428,344768,0
1994-12-27,4.1266,4.1266,4.0865,4.0865,512163,0
1994-12-28,4.0786,4.0865,3.9983,3.9983,2297767,0
1994-12-29,4.0141,4.0141,3.9502,3.9904,513160,0
1994-12-30,3.9662,3.9983,3.9662,3.9904,556008,0
1995-01-03,3.9904,4.0547,3.9662,3.9742,2368512,0
1995-01-04,3.9742,3.9904,3.8137,3.918,5028978,0
1995-01-05,3.9502,4.151,3.9502,4.1105,3425724,0
1995-01-06,4.1028,4.1428,4.0865,4.1105,1643111,0
1995-01-09,4.1428,4.1671,4.1028,4.151,984468,0
1995-01-10,4.1671,4.231,4.1266,4.1266,303908,0
1995-01-11,4.1428,4.1428,4.0384,4.0623,1149878,0
1995-01-12,4.0865,4.1266,4.0547,4.1266,1155858,0
1995-01-13,4.1428,4.1911,4.1428,4.1671,611806,0
1995-01-16,4.1748,4.215,4.1266,4.215,625757,0
1995-01-17,4.215,4.215,4.1671,4.1988,449388,0
1995-01-18,4.215,4.2875,4.215,4.2875,812089,0
1995-01-19,4.2875,4.3195,4.2632,4.2795,411523,0
1995-01-20,4.2632,4.3034,4.231,4.3034,990451,0
1995-01-23,4.2555,4.3034,4.231,4.2875,395580,0
1995-01-24,4.2555,4.3034,4.2555,4.2875,351740,0
1995-01-25,4.2875,4.3515,4.2795,4.3436,323837,0
1995-01-26,4.3274,4.3757,4.3274,4.3757,401560,0
1995-01-27,4.3917,4.4,4.3676,4.4,417505,0
1995-01-30,4.4,4.4318,4.3676,4.3676,271028,0
1995-01-31,4.3757,4.3757,4.3436,4.3676,1042266,0
1995-02-01,4.3917,4.4318,4.3757,4.3917,1242545,0
1995-02-02,4.4,4.5119,4.4,4.5119,1020345,0
1995-02-03,4.5119,4.6645,4.488,4.5684,1169809,0
1995-02-06,4.5525,4.6004,4.5281,4.5525,695506,0
1995-02-07,4.5764,4.6004,4.5525,4.6004,1872285,0
1995-02-08,4.6004,4.6004,4.488,4.5281,490243,0
1995-02-09,4.5281,4.5764,4.5281,4.5443,629745,0
1995-02-10,4.5443,4.5443,4.4801,4.5039,1788591,0
1995-02-13,4.5039,4.5039,4.4558,4.4558,855932,0
1995-02-14,4.4558,4.4558,4.3917,4.4318,367684,0
1995-02-15,4.4558,4.488,4.4558,4.488,414517,0
1995-02-16,4.488,4.5443,4.4801,4.5119,758282,0
1995-02-17,4.5119,4.5119,4.4558,4.4639,1579336,0
1995-02-21,4.4639,4.4801,4.4398,4.4398,540067,0
1995-02-22,4.4558,4.4558,4.3917,4.3917,728390,0
1995-02-23,4.3917,4.4,4.3274,4.3917,3361951,0
1995-02-24,4.4157,4.4157,4.2632,4.2875,1052229,0
1995-02-27,4.2875,4.2875,4.1266,4.151,1076143,0
1995-02-28,4.151,4.1671,4.1028,4.1028,3504441,0
1995-03-01,4.1266,4.1671,4.1105,4.1671,596864,0
1995-03-02,4.1105,4.1428,4.0786,4.1105,1010377,0
1995-03-03,4.1266,4.1266,4.0623,4.0786,684546,0
1995-03-06,4.0865,4.1266,4.0384,4.1266,1348168,0
1995-03-07,4.1671,4.2632,4.1105,4.1428,1611227,0
1995-03-08,4.1105,4.1671,4.0865,4.1266,239143,0
1995-03-09,4.151,4.151,4.0623,4.0786,4469976,0
1995-03-10,4.0623,4.0623,4.0304,4.0304,2555839,0
1995-03-13,4.0547,4.1428,4.0141,4.1428,2517975,0
1995-03-14,4.151,4.215,4.1266,4.1988,2322673,0
1995-03-15,4.1911,4.2555,4.1748,4.2555,714437,0
1995-03-16,4.2392,4.3274,4.2392,4.3195,751308,0
1995-03-17,4.3436,4.4157,4.3195,4.3195,2010796,0
1995-03-20,4.3195,4.3917,4.3195,4.3757,663620,0
1995-03-21,4.4,4.4398,4.3676,4.3676,1450798,0
1995-03-22,4.3757,4.3917,4.3515,4.3757,1022337,0
1995-03-23,4.3917,4.4157,4.3757,4.3917,179358,0
1995-03-24,4.4,4.4318,4.3436,4.4,1236567,0
1995-03-27,4.4,4.4,4.3195,4.3436,1540478,0
1995-03-28,4.3515,4.3917,4.3436,4.3515,1533501,0
1995-03-29,4.3757,4.4318,4.3676,4.4318,1163829,0
1995-03-30,4.4157,4.4639,4.4157,4.4639,1656066,0
1995-03-31,4.4398,4.4639,4.4398,4.4398,244126,0
1995-04-03,4.4398,4.4398,4.4076,4.4318,2153282,0
1995-04-04,4.4398,4.4801,4.4398,4.4801,476293,0
1995-04-05,4.488,4.5925,4.488,4.5281,759278,0
1995-04-06,4.6645,4.6645,4.5684,4.5684,2012786,0
1995-04-07,4.5764,4.7289,4.5764,4.7206,1645102,0
1995-04-10,4.6889,4.7206,4.6567,4.6808,302913,0
1995-04-11,4.6645,4.6645,4.5525,4.5764,1841399,0
1995-04-12,4.5925,4.6405,4.5443,4.6327,1440835,0
1995-04-13,4.6405,4.7206,4.6405,4.6645,2315699,0
1995-04-17,4.6808,4.7045,4.5925,4.5925,184337,0
1995-04-18,4.6167,4.6167,4.488,4.5039,191314,0
1995-04-19,4.4801,4.5039,4.4558,4.4558,2420322,0
1995-04-20,4.4801,4.4801,4.4318,4.4318,497219,0
1995-04-21,4.4318,4.4558,4.3917,4.3917,785186,0
1995-04-24,4.4157,4.4318,4.3757,4.4157,699493,0
1995-04-25,4.4157,4.4318,4.3917,4.4,337792,0
1995-04-26,4.3757,4.4157,4.3515,4.3676,1044256,0
1995-04-27,4.3757,4.4157,4.3757,4.4157,466329,0
1995-04-28,4.4157,4.5443,4.3917,4.488,230174,0
1995-05-01,4.5039,4.5039,4.2875,4.3034,828033,0
1995-05-02,4.2632,4.2795,4.215,4.231,1654073,0
1995-05-03,4.231,4.2392,4.1911,4.215,1331231,0
1995-05-04,4.215,4.2392,4.1428,4.151,2044671,0
1995-05-05,4.0384,4.0623,3.9983,4.0304,6770731,0
1995-05-08,4.0141,4.0547,3.9983,3.9983,2524949,0
1995-05-09,4.0141,4.0304,3.9983,4.0141,1406958,0
1995-05-10,4.0141,4.0547,4.0141,4.0384,1523539,0
1995-05-11,4.0384,4.1671,4.0384,4.1266,623766,0
1995-05-12,4.3195,4.3676,4.2875,4.3515,3318104,0
1995-05-15,4.3034,4.6004,4.3034,4.5925,1825462,0
1995-05-16,4.5281,4.5281,4.2392,4.3195,6275508,0
1995-05-17,4.4157,4.4157,4.215,4.215,2768079,0
1995-05-18,4.2795,4.2795,4.1988,4.215,2047663,0
1995-05-19,4.215,4.215,4.1748,4.1988,690525,0
1995-05-22,4.1988,4.1988,4.1428,4.1671,968531,0
1995-05-23,4.1671,4.2632,4.1671,4.215,1945029,0
1995-05-24,4.231,4.3515,4.231,4.3195,4001658,0
1995-05-25,4.2875,4.3436,4.2875,4.3274,1803537,0
1995-05-26,4.3436,4.3436,4.3034,4.3436,608819,0
1995-05-30,4.3195,4.3515,4.3195,4.3195,688535,0
1995-05-31,4.3195,4.3515,4.2875,4.3515,2270863,0
1995-06-01,4.4157,4.5281,4.4157,4.5039,3736606,0
1995-06-02,4.5039,4.5925,4.4801,4.5764,2041681,0
1995-06-05,4.5281,4.6004,4.5039,4.5764,3264299,0
1995-06-06,4.6004,4.6405,4.5764,4.6327,1100058,0
1995-06-07,4.6405,4.6405,4.5764,4.6167,1218635,0
1995-06-08,4.6327,4.6405,4.6004,4.6327,2503028,0
1995-06-09,4.6405,4.6405,4.5925,4.5925,837999,0
1995-06-12,4.5684,4.6405,4.5684,4.6405,2053638,0
1995-06-13,4.6567,4.6567,4.5684,4.5925,763266,0
1995-06-14,4.6405,4.801,4.6327,4.745,1705885,0
1995-06-15,4.745,4.745,4.6405,4.6567,1080129,0
1995-06-16,4.6808,4.7768,4.6808,4.7689,2917542,0
1995-06-19,4.7528,4.8334,4.7528,4.801,1593292,0
1995-06-20,4.8171,4.9456,4.8171,4.8655,5912812,0
1995-06-21,4.8413,4.9135,4.8413,4.8655,1175787,0
1995-06-22,4.8413,4.9296,4.8334,4.9056,939632,0
1995-06-23,4.8895,4.9456,4.8814,4.9456,401560,0
1995-06-26,4.9456,4.9537,4.8171,4.8171,1173793,0
1995-06-27,4.8334,4.8413,4.7689,4.7768,3738604,0
1995-06-28,4.7689,4.7689,4.7206,4.745,2103460,0
1995-06-29,4.745,4.7689,4.7289,4.745,766255,0
1995-06-30,4.7528,4.7528,4.5684,4.5764,3564226,0
1995-07-03,4.5764,4.7289,4.5764,4.7045,578922,0
1995-07-05,4.7289,4.7289,4.6808,4.7045,1299345,0
1995-07-06,4.7206,4.8413,4.7206,4.8171,7248023,0
1995-07-07,4.8171,4.9135,4.801,4.9056,4081369,0
1995-07-10,4.9296,5.0018,4.9296,4.9698,2658473,0
1995-07-11,4.9938,4.9938,4.8814,4.8814,762270,0
1995-07-12,4.9056,4.9456,4.8895,4.8895,988456,0
1995-07-13,4.9135,4.9296,4.8334,4.8655,608819,0
1995-07-14,4.8655,4.8655,4.801,4.8334,2063602,0
1995-07-17,4.8334,4.8895,4.8334,4.8895,808103,0
1995-07-18,4.9135,4.9537,4.8655,4.8895,826038,0
1995-07-19,4.8655,4.9056,4.8413,4.9056,1114007,0
1995-07-20,4.9056,4.9135,4.8655,4.9056,345762,0
1995-07-21,4.9296,4.9537,4.9056,4.9456,1897201,0
1995-07-24,4.9296,4.9296,4.9056,4.9056,1385035,0
1995-07-25,4.9296,5.0179,4.9296,5.0018,1110025,0
1995-07-26,5.0179,5.0659,4.9135,5.0179,1374075,0
1995-07-27,5.0338,5.1946,5.0338,5.1546,1021340,0
1995-07-28,5.1706,5.2186,5.1463,5.2024,402558,0
1995-07-31,5.2671,5.2671,5.1784,5.2024,864899,0
1995-08-01,5.2828,5.2828,5.1546,5.1706,1169809,0
1995-08-02,5.1706,5.2186,5.1225,5.1225,177362,0
1995-08-03,5.0901,5.0901,4.9781,5.0338,2330644,0
1995-08-04,5.0338,5.1784,5.0338,5.1546,989455,0
1995-08-07,5.1706,5.2589,5.1706,5.2346,667607,0
1995-08-08,5.2186,5.3952,5.2186,5.3711,743337,0
1995-08-09,5.3469,5.4353,5.3469,5.4032,1646101,0
1995-08-10,5.4194,5.4836,5.4194,5.4676,1453789,0
1995-08-11,5.4836,5.4836,5.3792,5.3952,778210,0
1995-08-14,5.3711,5.3792,5.2828,5.331,418499,0
1995-08-15,5.1463,5.2346,5.0179,5.2186,5019010,0
1995-08-16,5.2346,5.2346,5.1303,5.1463,811090,0
1995-08-17,5.1546,5.1546,5.1463,5.1546,1311296,0
1995-08-18,5.1303,5.1946,5.0821,5.1062,779203,0
1995-08-21,5.1225,5.1706,5.1225,5.1706,361707,0
1995-08-22,5.1546,5.1706,5.0821,5.0901,1285393,0
1995-08-23,5.1225,5.1225,4.9296,4.9456,1442830,0
1995-08-24,4.9135,4.9456,4.8413,4.8572,933653,0
1995-08-25,4.8572,4.8895,4.8171,4.8171,1581332,0
1995-08-28,4.8334,4.8413,4.6405,4.7206,1494647,0
1995-08-29,4.7289,4.7289,4.6405,4.7045,613800,0
1995-08-30,4.7045,4.745,4.7045,4.7289,1537490,0
1995-08-31,4.7289,4.7289,4.5925,4.7206,7387524,0
1995-09-01,4.745,4.745,4.6808,4.7206,1620195,0
1995-09-05,4.7206,4.745,4.6889,4.7206,1303330,0
1995-09-06,4.7206,4.793,4.7206,4.7289,1753713,0
1995-09-07,4.7206,4.8413,4.7206,4.8171,1489661,0
1995-09-08,4.8655,4.9456,4.8655,4.9135,545047,0
1995-09-11,4.9135,5.1062,4.8413,5.0821,5759358,0
1995-09-12,5.0821,5.0821,5.0179,5.0659,919702,0
1995-09-13,5.1062,5.1946,5.1062,5.1706,1114007,0
1995-09-14,5.1946,5.2426,5.1706,5.1784,1276425,0
1995-09-15,5.1784,5.1946,5.1303,5.1546,1267458,0
1995-09-18,5.0821,5.1946,5.0659,5.1706,512163,0
1995-09-19,5.1784,5.2828,5.1706,5.2426,1298348,0
1995-09-20,5.2346,5.2346,5.1225,5.1225,431452,0
1995-09-21,5.1463,5.1463,5.0821,5.0901,397576,0
1995-09-22,5.1062,5.1062,5.0659,5.0901,123557,0
1995-09-25,5.042,5.0659,4.9938,4.9938,492237,0
1995-09-26,5.0338,5.1546,5.0338,5.1062,1202687,0
1995-09-27,5.1303,5.2186,5.0901,5.1303,1128953,0
1995-09-28,5.1463,5.2346,5.1463,5.1946,899773,0
1995-09-29,5.1946,5.2186,5.1946,5.2024,188325,0
1995-10-02,5.1784,5.1784,5.0901,5.1062,716430,0
1995-10-03,5.1062,5.1062,5.0018,5.0018,1272440,0
1995-10-04,5.0018,5.0018,4.9456,4.9456,286971,0
1995-10-05,5.1784,5.2186,5.1062,5.1062,1735776,0
1995-10-06,5.1062,5.1062,5.0018,5.0179,2473139,0
1995-10-09,5.042,5.042,4.9781,5.0338,514155,0
1995-10-10,5.0179,5.042,4.9537,4.9537,399571,0
1995-10-11,4.9698,5.0901,4.9698,5.0821,343770,0
1995-10-12,5.0821,5.1463,5.0821,5.1225,372662,0
1995-10-13,5.1463,5.1463,5.0179,5.0581,532092,0
1995-10-16,5.0581,5.0901,5.0179,5.0821,132524,0
1995-10-17,5.0821,5.0821,5.0018,5.0179,226188,0
1995-10-18,5.0179,5.042,4.8895,4.9135,1069170,0
1995-10-19,4.9135,4.9698,4.8655,4.8814,1924103,0
1995-10-20,4.8655,4.8895,4.8171,4.8171,460352,0
1995-10-23,4.8171,4.8171,4.7045,4.7206,609814,0
1995-10-24,4.7206,4.7206,4.6567,4.6567,2232997,0
1995-10-25,4.6327,4.6327,4.3195,4.4157,2283817,0
1995-10-26,4.5119,4.6167,4.4801,4.488,3189568,0
1995-10-27,4.5119,4.6167,4.5119,4.5281,1916131,0
1995-10-30,4.5443,4.6645,4.5443,4.6004,1042266,0
1995-10-31,4.5925,4.6167,4.5525,4.5525,210243,0
1995-11-01,4.5525,4.793,4.5525,4.7689,1076143,0
1995-11-02,4.745,5.042,4.745,4.9135,5845052,0
1995-11-03,4.9698,4.9781,4.8413,4.9056,2974340,0
1995-11-06,4.8655,4.9537,4.8655,4.9456,1488663,0
1995-11-07,4.9537,5.0179,4.9537,4.9781,1606242,0
1995-11-08,4.9781,5.0901,4.9781,5.0901,639708,0
1995-11-09,5.0901,5.1225,5.0338,5.1062,1890229,0
1995-11-10,5.0581,5.0821,5.0018,5.0179,1836416,0
1995-11-13,5.0179,5.0179,4.9698,5.0018,2774060,0
1995-11-14,5.0018,5.0659,5.0018,5.042,2161253,0
1995-11-15,5.0179,5.0821,5.0018,5.0821,2393423,0
1995-11-16,5.1062,5.1463,5.0901,5.1463,381632,0
1995-11-17,5.1463,5.1546,5.1225,5.1463,1279412,0
1995-11-20,5.1706,5.1784,5.1463,5.1546,1560409,0
1995-11-21,5.1546,5.1546,5.1225,5.1303,2330644,0
1995-11-22,5.1303,5.3792,5.1303,5.3711,1662040,0
1995-11-24,5.3711,5.3952,5.3711,5.3952,171387,0
1995-11-27,5.3711,5.4353,5.2426,5.4353,2127375,0
1995-11-28,5.4032,5.4595,5.3792,5.4353,1120984,0
1995-11-29,5.4194,5.5317,5.4194,5.4676,1545464,0
1995-11-30,5.4676,5.4676,5.3792,5.4194,7498125,0
1995-12-01,5.4194,5.4194,5.2907,5.3552,1896205,0
1995-12-04,5.3552,5.4436,5.3552,5.4194,1123974,0
1995-12-05,5.4436,5.5238,5.4194,5.4436,2136342,0
1995-12-06,5.4595,5.4595,5.331,5.3552,1220626,0
1995-12-07,5.3552,5.3552,5.2671,5.2907,2365526,0
1995-12-08,5.2907,5.3469,5.2907,5.3151,252096,0
1995-12-11,5.3151,5.3151,5.2907,5.307,791165,0
1995-12-12,5.2907,5.3151,5.2828,5.307,580918,0
1995-12-13,5.307,5.3792,5.307,5.3711,1410943,0
1995-12-14,5.3711,5.3711,5.3151,5.3151,549033,0
1995-12-15,5.2671,5.2907,5.2671,5.2907,1377063,0
1995-12-18,5.2671,5.2671,5.0901,5.1062,1004399,0
1995-12-19,5.1062,5.1225,5.0659,5.1225,555011,0
1995-12-20,5.1546,5.2671,5.1546,5.1784,654651,0
1995-12-21,5.1784,5.1784,5.1225,5.1463,639708,0
1995-12-22,5.1463,5.1546,5.1225,5.1546,905751,0
1995-12-26,5.1546,5.1546,5.0659,5.1062,530103,0
1995-12-27,5.0901,5.1784,5.0901,5.1784,1577343,0
1995-12-28,5.1784,5.2024,5.1303,5.1946,849953,0
1995-12-29,5.1946,5.3151,5.1946,5.2671,370672,0
1996-01-02,5.3151,5.3552,5.2907,5.3552,706470,0
1996-01-03,5.331,5.4032,5.3151,5.3792,1556420,0
1996-01-04,5.3792,5.4032,5.3552,5.3792,1970936,0
1996-01-05,5.3792,5.3792,5.3469,5.3552,298932,0
1996-01-08,5.3469,5.3711,5.3469,5.3711,78717,0
1996-01-09,5.3552,5.3711,5.3469,5.3552,687536,0
1996-01-10,5.3469,5.3469,5.2186,5.2186,839988,0
1996-01-11,5.2589,5.2907,5.2346,5.2907,402558,0
1996-01-12,5.2907,5.2907,5.2186,5.2589,1570371,0
1996-01-15,5.2426,5.2828,5.1946,5.2186,1464751,0
1996-01-16,5.2186,5.307,5.2186,5.307,452383,0
1996-01-17,5.2907,5.307,5.2186,5.2426,2315699,0
1996-01-18,5.2671,5.307,5.2186,5.2186,777214,0
1996-01-19,5.2186,5.2671,5.2186,5.2346,1592292,0
1996-01-22,5.1946,5.1946,5.1062,5.1225,1448807,0
1996-01-23,5.1225,5.1546,5.0821,5.1062,1030307,0
1996-01-24,5.1225,5.2024,5.1062,5.1784,633727,0
1996-01-25,5.1784,5.2346,5.1784,5.2024,604830,0
1996-01-26,5.1946,5.3552,5.1946,5.331,980489,0
1996-01-29,5.3151,5.3469,5.307,5.307,264056,0
1996-01-30,5.307,5.5717,5.307,5.5558,1574355,0
1996-01-31,5.5558,5.6923,5.5558,5.6602,1285393,0
1996-02-01,5.644,5.7484,5.644,5.6923,924687,0
1996-02-02,5.7166,5.8449,5.7166,5.7567,1256494,0
1996-02-05,5.7727,5.7727,5.6923,5.7484,719422,0
1996-02-06,5.7484,5.9331,5.7484,5.8449,2510005,0
1996-02-07,5.8208,5.8449,5.7082,5.7324,1648092,0
1996-02-08,5.7484,5.8689,5.7484,5.8368,688535,0
1996-02-09,5.8368,6.1178,5.8208,6.0617,2841816,0
1996-02-12,6.0617,6.0617,5.9573,5.9735,2784021,0
1996-02-13,5.9251,5.9813,5.8933,5.9573,511166,0
1996-02-14,5.9494,6.0216,5.9331,6.0216,1318271,0
1996-02-15,5.9975,6.0697,5.9494,6.0697,345762,0
1996-02-16,6.0697,6.1097,5.8449,5.8689,881839,0
1996-02-20,5.8689,5.8689,5.8051,5.8449,751308,0
1996-02-21,5.8208,5.8689,5.8208,5.8208,301916,0
1996-02-22,5.8449,5.9735,5.8449,5.9091,1018352,0
1996-02-23,5.8689,5.9573,5.8689,5.9494,467327,0
1996-02-26,5.9331,5.9975,5.9331,5.9975,293947,0
1996-02-27,6.0376,6.0697,6.0376,6.0617,893797,0
1996-02-28,6.0858,6.1981,6.0858,6.1178,823051,0
1996-02-29,6.1097,6.2062,6.094,6.2062,347758,0
1996-03-01,6.1981,6.3505,6.1981,6.2464,628748,0
1996-03-04,6.2702,6.5835,6.2702,6.5835,2101467,0
1996-03-05,6.5754,6.5754,6.423,6.4632,3612053,0
1996-03-06,6.4632,6.5114,6.2702,6.2702,1491655,0
1996-03-07,6.3747,6.423,6.3347,6.3747,1762682,0
1996-03-08,6.3505,6.3747,6.2702,6.3747,886820,0
1996-03-11,6.3505,6.4632,6.2946,6.439,1447809,0
1996-03-12,6.4469,6.5193,6.3747,6.4951,1018352,0
1996-03-13,6.439,6.4632,6.383,6.3991,1096073,0
1996-03-14,6.3991,6.423,6.383,6.4068,795150,0
1996-03-15,6.3991,6.5114,6.383,6.4951,930663,0
1996-03-18,6.5114,6.5513,6.4711,6.5193,843976,0
1996-03-19,6.5193,6.5593,6.5193,6.5513,980489,0
1996-03-20,6.5193,6.6237,6.4951,6.4951,652661,0
1996-03-21,6.5114,6.5513,6.5114,6.5193,519139,0
1996-03-22,6.5193,6.5193,6.439,6.4711,167402,0
1996-03-25,6.423,6.439,6.3266,6.3347,361707,0
1996-03-26,6.3266,6.3266,6.2464,6.2946,413517,0
1996-03-27,6.3108,6.3747,6.2865,6.3505,209248,0
1996-03-28,6.3347,6.3347,6.2865,6.3266,893797,0
1996-03-29,6.3347,6.3588,6.3347,6.3588,245120,0
1996-04-01,6.383,6.5513,6.3747,6.5114,1019349,0
1996-04-02,6.5593,6.5754,6.4872,6.5193,954579,0
1996-04-03,6.5754,6.8724,6.5754,6.8004,1686950,0
1996-04-04,6.8082,6.8082,6.6958,6.712,1035290,0
1996-04-08,6.6878,6.6878,6.5355,6.5593,442415,0
1996-04-09,6.5835,6.728,6.5835,6.6477,540067,0
1996-04-10,6.6398,6.712,6.5754,6.712,394585,0
1996-04-11,6.6878,6.728,6.5998,6.6878,620774,0
1996-04-12,6.752,6.8888,6.752,6.8404,1314290,0
1996-04-15,6.8404,6.8404,6.7361,6.7361,2648505,0
1996-04-16,6.712,6.712,6.6721,6.6721,789171,0
1996-04-17,6.6477,6.6721,6.6398,6.6721,563981,0
1996-04-18,6.6477,6.6721,6.6477,6.6636,612804,0
1996-04-19,6.6636,6.8004,6.6398,6.7842,619776,0
1996-04-22,6.8004,6.8888,6.8004,6.8404,668605,0
1996-04-23,6.8082,6.953,6.8082,6.953,495227,0
1996-04-24,6.953,7.049,6.953,7.0089,1420910,0
1996-04-25,7.0011,7.0089,6.953,6.9768,942623,0
1996-04-26,6.9848,7.025,6.8964,7.0089,1250519,0
1996-04-29,6.9848,6.9848,6.8888,6.9609,1468733,0
1996-04-30,6.953,7.025,6.8724,6.8964,497219,0
1996-05-01,6.953,7.049,6.8724,6.9768,4532256,0
1996-05-02,6.9768,7.1294,6.9768,7.0011,1991363,0
1996-05-03,7.049,7.1294,7.049,7.0972,877356,0
1996-05-06,7.2018,7.2018,7.025,7.1294,993437,0
1996-05-07,7.1536,7.2502,7.0732,7.0972,1997343,0
1996-05-08,7.1294,7.1536,6.8964,7.1536,2293781,0
1996-05-09,7.1294,7.2502,7.0972,7.1294,3377394,0
1996-05-10,7.1777,7.2502,7.025,7.025,2568794,0
1996-05-13,7.025,7.025,6.728,6.752,4619445,0
1996-05-14,6.752,7.0732,6.752,6.8004,2377977,0
1996-05-15,6.7764,6.8485,6.6721,6.8245,1226105,0
1996-05-16,6.7764,6.8245,6.752,6.8245,1710867,0
1996-05-17,6.8004,7.025,6.8004,6.9208,800129,0
1996-05-20,6.9208,7.049,6.9208,7.025,976002,0
1996-05-21,7.0732,7.1536,6.9768,7.1294,849457,0
1996-05-22,7.0732,7.0732,6.9208,6.953,563483,0
1996-05-23,6.8724,6.8964,6.728,6.728,1438841,0
1996-05-24,6.728,6.728,6.4951,6.5513,753799,0
1996-05-28,6.4951,6.5513,6.2946,6.3505,1504608,0
1996-05-29,6.3505,6.5998,6.3266,6.5754,1915636,0
1996-05-30,6.5998,6.728,6.5193,6.728,976499,0
1996-05-31,6.728,6.8004,6.6477,6.6477,462344,0
1996-06-03,6.5998,6.8245,6.5998,6.8245,564476,0
1996-06-04,6.8004,7.0732,6.8004,7.025,1652578,0
1996-06-05,7.0011,7.049,6.953,7.049,646183,0
1996-06-06,7.0972,7.3219,7.0972,7.1777,1214148,0
1996-06-07,7.0972,7.2258,6.9768,7.2018,803619,0
1996-06-10,7.1536,7.1777,7.0732,7.1294,508177,0
1996-06-11,7.0972,7.3782,7.0732,7.1294,1087105,0
1996-06-12,7.1294,7.2502,7.1294,7.2502,619279,0
1996-06-13,7.2502,7.2982,7.2258,7.2502,638710,0
1996-06-14,7.2258,7.2502,7.0972,7.1777,490744,0
1996-06-17,7.2258,7.2982,7.1777,7.2737,208750,0
1996-06-18,7.3219,7.3219,7.2258,7.2982,276510,0
1996-06-19,7.2737,7.2982,7.2018,7.2982,512663,0
1996-06-20,7.2982,7.3782,7.2737,7.3544,535079,0
1996-06-21,7.4024,7.4264,7.2737,7.2982,609814,0
1996-06-24,7.3544,7.4506,7.1536,7.1536,1026322,0
1996-06-25,7.1777,7.1777,6.9768,7.0972,725899,0
1996-06-26,7.1294,7.1536,7.025,7.049,1016858,0
1996-06-27,7.0732,7.0732,6.953,7.0011,393094,0
1996-06-28,7.049,7.3544,7.049,7.3544,1116497,0
1996-07-01,7.2258,7.2737,7.1777,7.1777,598854,0
1996-07-02,7.2018,7.2258,7.025,7.0732,1357632,0
1996-07-03,7.1294,7.1294,6.8964,6.9768,838498,0
1996-07-05,7.0011,7.0011,6.9208,6.9768,203270,0
1996-07-08,6.9208,6.9208,6.728,6.752,689530,0
1996-07-09,6.4711,6.5193,6.1739,6.2464,3779949,0
1996-07-10,6.2464,6.3991,6.1178,6.2221,1234573,0
1996-07-11,6.2702,6.3991,6.2221,6.3747,2626588,0
1996-07-12,6.423,6.4711,6.3505,6.3505,2236981,0
1996-07-15,6.3266,6.3505,6.15,6.15,838994,0
1996-07-16,6.1981,6.2702,5.3711,5.8449,2182679,0
1996-07-17,6.094,6.5998,6.0456,6.423,2534915,0
1996-07-18,6.423,6.4711,6.3266,6.423,657143,0
1996-07-19,6.3747,6.5193,6.2702,6.3991,403553,0
1996-07-22,6.3266,6.3747,6.2464,6.3747,495227,0
1996-07-23,6.3747,6.3991,6.2221,6.2464,388110,0
1996-07-24,6.1981,6.2464,6.0697,6.2221,334799,0
1996-07-25,6.2702,6.4711,6.2464,6.3747,1256494,0
1996-07-26,6.3747,6.423,6.2221,6.3747,437432,0
1996-07-29,6.3747,6.4951,6.3505,6.3991,576932,0
1996-07-30,6.423,6.4711,6.3747,6.423,431952,0
1996-07-31,6.423,6.4469,6.2702,6.2946,258572,0
1996-08-01,6.3266,6.4951,6.3266,6.4711,1516564,0
1996-08-02,6.5193,6.5998,6.4711,6.5193,424478,0
1996-08-05,6.5513,6.5998,6.4951,6.5513,329817,0
1996-08-06,6.5513,6.728,6.5193,6.5754,721413,0
1996-08-07,6.6721,6.9208,6.6477,6.9208,752302,0
1996-08-08,7.2018,7.531,7.1294,7.4989,2301254,0
1996-08-09,7.4989,8.0284,7.4989,7.9001,2058121,0
1996-08-12,7.9323,7.9323,7.7797,7.876,1798055,0
1996-08-13,7.8519,7.8519,7.6032,7.6032,681061,0
1996-08-14,7.6512,7.8278,7.6512,7.8278,816075,0
1996-08-15,7.8519,7.9001,7.8278,7.876,540067,0
1996-08-16,7.876,8.0284,7.8519,8.0046,234158,0
1996-08-19,7.9564,7.9804,7.7797,7.7797,232666,0
1996-08-20,7.7236,7.7236,7.6032,7.6273,215230,0
1996-08-21,7.6755,7.7797,7.6755,7.6755,556505,0
1996-08-22,7.6273,7.6755,7.555,7.6755,403055,0
1996-08-23,7.5791,7.6512,7.5791,7.6032,126049,0
1996-08-26,7.6273,7.6273,7.531,7.531,278500,0
1996-08-27,7.555,7.5791,7.4989,7.531,533092,0
1996-08-28,7.555,7.5791,7.4747,7.4747,278500,0
1996-08-29,7.4989,7.531,7.4264,7.531,433446,0
1996-08-30,7.531,7.6512,7.4264,7.6273,532092,0
1996-09-03,7.531,7.6273,7.4506,7.531,1056215,0
1996-09-04,7.4264,7.555,7.4024,7.531,1874281,0
1996-09-05,7.4264,7.4264,7.2737,7.2982,1682966,0
1996-09-06,6.9768,7.3219,6.9768,7.3219,1524037,0
1996-09-09,7.3544,7.4024,7.2018,7.2737,1948017,0
1996-09-10,7.2258,7.2258,7.1294,7.1294,1876772,0
1996-09-11,7.1294,7.1294,7.0732,7.0972,2099476,0
1996-09-12,7.2258,7.3544,7.2018,7.3219,728887,0
1996-09-13,7.3782,7.5791,7.3782,7.555,584407,0
1996-09-16,7.7236,7.7558,7.6032,7.7558,802623,0
1996-09-17,7.7236,7.7236,7.531,7.555,818066,0
1996-09-18,7.531,7.531,7.2737,7.2737,307395,0
1996-09-19,7.3219,7.3219,7.1777,7.2258,406543,0
1996-09-20,7.2258,7.2258,7.049,7.1777,3184588,0
1996-09-23,7.2018,7.2018,7.1294,7.1777,311385,0
1996-09-24,7.1777,7.2502,6.953,7.2018,781697,0
1996-09-25,7.1777,7.1777,7.025,7.0732,865398,0
1996-09-26,7.0732,7.1294,7.049,7.049,467327,0
1996-09-27,7.049,7.0732,6.9208,6.953,942126,0
1996-09-30,7.0011,7.2502,7.0011,7.2258,1424395,0
1996-10-01,7.1777,7.1777,7.0732,7.0972,692517,0
1996-10-02,7.0972,7.3544,7.0972,7.3219,446897,0
1996-10-03,7.3782,7.4264,7.2982,7.4024,657143,0
1996-10-04,7.4989,7.4989,7.3544,7.4506,300424,0
1996-10-07,7.4264,7.4506,7.3219,7.3544,277008,0
1996-10-08,7.3219,7.3544,7.2258,7.2502,170388,0
1996-10-09,7.2737,7.2982,7.0732,7.1536,380635,0
1996-10-10,7.2018,7.2982,7.1777,7.2502,503196,0
1996-10-11,7.2982,7.4747,7.2982,7.4264,580420,0
1996-10-14,7.4506,7.6512,7.4264,7.6512,389106,0
1996-10-15,7.6512,7.7558,7.4264,7.4264,1219134,0
1996-10-16,7.3782,7.531,7.3544,7.4989,1087105,0
1996-10-17,7.531,7.8278,7.531,7.8038,493732,0
1996-10-18,7.9323,8.2294,7.8278,8.157,1070164,0
1996-10-21,8.1253,8.1253,7.8519,7.9564,1076143,0
1996-10-22,7.9323,8.0284,7.8278,7.8278,440423,0
1996-10-23,7.8519,7.876,7.8278,7.8278,214235,0
1996-10-24,7.8278,7.8278,7.6755,7.6755,313873,0
1996-10-25,7.7236,7.7236,7.6273,7.6755,441420,0
1996-10-28,7.6755,7.6755,7.4506,7.4989,590882,0
1996-10-29,7.555,7.6032,7.4989,7.555,127540,0
1996-10-30,7.531,7.531,7.1777,7.2258,965542,0
1996-10-31,7.1777,7.3219,7.1536,7.2258,1103044,0
1996-11-01,7.2018,7.4506,7.2018,7.4264,575435,0
1996-11-04,7.3782,7.5791,7.2502,7.5791,486256,0
1996-11-05,7.5791,7.876,7.555,7.8278,458856,0
1996-11-06,7.8519,8.1253,7.8278,8.0046,1388524,0
1996-11-07,8.0046,8.2776,8.0046,8.2052,1362618,0
1996-11-08,8.157,8.157,7.9804,8.0284,3146722,0
1996-11-11,7.9804,8.0769,7.9564,7.9804,799137,0
1996-11-12,8.0046,8.0527,7.9804,8.0284,684546,0
1996-11-13,7.9804,7.9804,7.876,7.9804,774722,0
1996-11-14,7.9804,8.0284,7.9323,8.0046,1051230,0
1996-11-15,8.0046,8.0046,7.8519,7.876,1026819,0
1996-11-18,7.9001,7.9001,7.7558,7.7797,439924,0
1996-11-19,7.8038,7.8278,7.6512,7.6755,717428,0
1996-11-20,7.6755,7.8038,7.6755,7.6995,1030307,0
1996-11-21,7.6755,7.876,7.6755,7.8278,954579,0
1996-11-22,7.8278,7.9564,7.8278,7.9564,756291,0
1996-11-25,7.9323,8.1253,7.9323,8.0527,875365,0
1996-11-26,8.1009,8.1812,8.0527,8.0527,391594,0
1996-11-27,8.1009,8.157,8.0284,8.0769,459352,0
1996-11-29,8.0769,8.1009,8.0046,8.0284,109607,0
1996-12-02,8.1009,8.4303,8.0769,8.4063,867392,0
1996-12-03,8.4063,8.4303,8.2776,8.2776,321349,0
1996-12-04,8.2533,8.4063,8.2533,8.3578,1023334,0
1996-12-05,8.3578,8.4063,8.1009,8.157,930663,0
1996-12-06,8.1009,8.1009,7.9564,8.0046,534082,0
1996-12-09,7.9323,8.0284,7.8278,7.8278,3237896,0
1996-12-10,7.8519,7.9001,7.8038,7.876,2202605,0
1996-12-11,7.7558,7.9804,7.7558,7.9001,1306819,0
1996-12-12,7.9564,8.0284,7.9564,8.0046,1234573,0
1996-12-13,7.9804,8.0046,7.9323,7.9564,275013,0
1996-12-16,7.9564,8.1253,7.9323,7.9323,4566633,0
1996-12-17,7.9564,7.9564,7.876,7.9323,1820474,0
1996-12-18,7.9323,8.0527,7.9323,8.0527,517145,0
1996-12-19,8.0769,8.1253,7.9804,8.1253,739351,0
1996-12-20,8.0769,8.0769,7.7236,7.7797,1168310,0
1996-12-23,7.8278,7.9804,7.6273,7.6995,964546,0
1996-12-24,7.7558,7.7797,7.6512,7.6995,540067,0
1996-12-26,7.6512,7.8278,7.6273,7.8278,418499,0
1996-12-27,7.8519,7.8519,7.7236,7.8038,231169,0
1996-12-30,7.8278,7.8519,7.7797,7.8038,239143,0
1996-12-31,7.8038,7.876,7.8038,7.876,598854,0
1997-01-02,7.9001,7.9001,7.531,7.555,1113013,0
1997-01-03,7.6512,7.6512,7.4264,7.6032,1744748,0
1997-01-06,7.5791,7.6032,7.4506,7.4747,432450,0
1997-01-07,7.4747,7.4989,7.2737,7.4506,2406873,0
1997-01-08,7.4506,7.4989,7.2737,7.3219,1504110,0
1997-01-09,7.4747,7.6273,7.4747,7.531,1598768,0
1997-01-10,7.4747,7.7797,7.3782,7.6273,1069664,0
1997-01-13,7.6512,7.6512,7.4747,7.4989,850949,0
1997-01-14,7.4989,7.9001,7.4989,7.8519,720417,0
1997-01-15,7.8038,7.9564,7.6995,7.7797,585403,0
1997-01-16,7.7797,7.9564,7.7797,7.9323,486256,0
1997-01-17,7.9323,8.0284,7.876,8.0284,429460,0
1997-01-20,8.0284,8.0284,7.7558,7.8038,193807,0
1997-01-21,7.8038,7.9001,7.8038,7.876,517145,0
1997-01-22,7.876,7.9001,7.6995,7.8519,554514,0
1997-01-23,7.8278,7.876,7.7236,7.7236,601841,0
1997-01-24,7.6995,7.876,7.6032,7.8519,267543,0
1997-01-27,7.876,8.0769,7.876,7.9804,625259,0
1997-01-28,7.9564,8.2294,7.9323,7.9564,485262,0
1997-01-29,7.9323,8.0046,7.876,7.9564,577929,0
1997-01-30,7.9564,7.9564,7.9001,7.9564,294447,0
1997-01-31,7.9323,7.9564,7.7797,7.8038,661628,0
1997-02-03,7.8278,7.9804,7.8038,7.876,324833,0
1997-02-04,7.876,7.9323,7.8519,7.9323,91175,0
1997-02-05,7.9323,8.0769,7.876,8.0046,449890,0
1997-02-06,8.2052,8.5272,8.2052,8.4303,2166732,0
1997-02-07,8.4303,8.4303,8.302,8.4303,2097984,0
1997-02-10,8.3816,8.7907,8.3816,8.7346,947105,0
1997-02-11,8.7346,9.0567,8.6791,8.7346,1826952,0
1997-02-12,8.7605,8.8545,8.7346,8.8071,1316782,0
1997-02-13,8.8071,9.2812,8.7823,9.2344,1722329,0
1997-02-14,9.3308,9.3628,9.1607,9.2344,1191728,0
1997-02-18,9.2578,9.2812,9.1607,9.2344,756291,0
1997-02-19,9.2344,9.2578,9.1607,9.2344,779705,0
1997-02-20,9.2344,9.2344,9.1607,9.2086,312380,0
1997-02-21,9.1855,9.2578,9.1366,9.1855,703479,0
1997-02-24,9.1607,9.1855,9.0567,9.1052,863405,0
1997-02-25,9.0307,9.3308,9.0307,9.2344,1262974,0
1997-02-26,9.3046,9.3046,9.0567,9.0815,894296,0
1997-02-27,9.0815,9.2344,9.0567,9.2344,424976,0
1997-02-28,9.1855,9.2578,9.1366,9.2344,488255,0
1997-03-03,9.2578,9.2578,9.1052,9.2086,418998,0
1997-03-04,9.2086,9.4821,9.2086,9.3308,809601,0
1997-03-05,9.3844,9.505,9.3844,9.4821,798636,0
1997-03-06,9.538,9.561,9.4584,9.4821,210746,0
1997-03-07,9.538,9.538,9.2344,9.3628,360705,0
1997-03-10,9.2344,9.4081,9.2344,9.3308,526116,0
1997-03-11,9.3308,9.4584,9.2578,9.4337,808103,0
1997-03-12,9.4584,9.505,9.2344,9.2578,1321267,0
1997-03-13,9.2578,9.3046,9.2086,9.2344,1939049,0
1997-03-14,9.3046,9.3046,9.1855,9.2344,611806,0
1997-03-17,9.1855,9.1855,9.0307,9.0307,532592,0
1997-03-18,9.0567,9.0815,8.9846,9.0082,527608,0
1997-03-19,8.9603,8.9603,8.8323,8.8804,1537990,0
1997-03-20,8.9037,9.0307,8.9037,9.0307,690525,0
1997-03-21,9.0307,9.0307,8.9846,9.0307,497717,0
1997-03-24,8.9846,8.9846,8.7823,8.9037,560986,0
1997-03-25,8.9278,8.9846,8.8071,8.9037,919702,0
1997-03-26,8.8545,8.9603,8.7039,8.9603,800129,0
1997-03-27,8.9603,9.0307,8.8323,8.8545,719915,0
1997-03-31,8.8071,8.8545,8.4546,8.5021,902766,0
1997-04-01,8.5021,8.8071,8.5021,8.7346,702483,0
1997-04-02,8.7346,8.8071,8.7346,8.7605,429460,0
1997-04-03,8.7605,8.8804,8.7346,8.8323,902766,0
1997-04-04,8.7823,9.1366,8.7605,9.1052,1142407,0
1997-04-07,9.1607,9.2812,9.1607,9.2578,733873,0
1997-04-08,9.2578,9.3844,9.2578,9.2812,741842,0
1997-04-09,9.3308,9.3844,9.2086,9.2344,181349,0
1997-04-10,9.2812,9.3046,9.1855,9.1855,597854,0
1997-04-11,9.0567,9.1607,8.7605,8.9846,1062692,0
1997-04-14,8.9846,9.4821,8.9846,9.4821,1190735,0
1997-04-15,9.884,10.084,9.732,9.81,2506018,0
1997-04-16,9.763,10.059,9.706,9.94,2885658,0
1997-04-17,9.94,9.94,9.706,9.732,1108526,0
1997-04-18,9.763,9.908,9.706,9.908,576434,0
1997-04-21,9.94,10.014,9.612,9.633,993437,0
1997-04-22,9.505,9.612,9.4081,9.538,2447226,0
1997-04-23,9.538,9.538,9.3628,9.4584,2373992,0
1997-04-24,9.505,9.706,9.505,9.633,787177,0
1997-04-25,9.657,9.763,9.3046,9.3046,509673,0
1997-04-28,9.2578,9.3628,9.1855,9.3308,776717,0
1997-04-29,9.4081,9.763,9.4081,9.763,1051230,0
1997-04-30,9.732,10.084,9.706,9.81,626255,0
1997-05-01,9.784,10.035,9.732,9.884,481773,0
1997-05-02,9.908,10.261,9.908,10.132,3163165,0
1997-05-05,10.188,10.283,10.164,10.236,954579,0
1997-05-06,10.188,10.389,10.188,10.236,1966453,0
1997-05-07,10.188,10.213,10.014,10.035,596864,0
1997-05-08,10.014,10.132,9.962,10.084,650171,0
1997-05-09,10.109,10.132,10.014,10.084,688535,0
1997-05-12,10.035,10.188,10.035,10.132,218716,0
1997-05-13,10.188,10.236,10.109,10.188,697502,0
1997-05-14,10.213,10.261,10.164,10.236,401062,0
1997-05-15,10.236,10.261,10.059,10.261,419996,0
1997-05-16,10.261,10.261,10.084,10.132,476790,0
1997-05-19,10.084,10.132,10.014,10.084,305902,0
1997-05-20,10.365,10.485,10.342,10.439,1445817,0
1997-05-21,10.461,10.566,10.283,10.283,2013285,0
1997-05-22,10.308,10.389,10.188,10.188,2563316,0
1997-05-23,10.164,10.461,10.164,10.439,1686950,0
1997-05-27,10.461,10.71,10.439,10.71,723408,0
1997-05-28,10.742,10.912,10.71,10.862,601343,0
1997-05-29,10.887,10.992,10.767,10.814,1199202,0
1997-05-30,10.839,10.839,10.686,10.814,809601,0
1997-06-02,10.767,10.767,10.686,10.686,450386,0
1997-06-03,10.589,10.686,10.566,10.638,943617,0
1997-06-04,10.638,10.638,10.439,10.485,944614,0
1997-06-05,10.533,10.589,10.51,10.51,772232,0
1997-06-06,10.533,10.589,10.51,10.533,722409,0
1997-06-09,10.566,10.814,10.533,10.814,1100058,0
1997-06-10,10.839,11.215,10.839,11.192,686541,0
1997-06-11,11.335,11.642,11.335,11.37,1448807,0
1997-06-12,11.642,11.737,11.335,11.37,814079,0
1997-06-13,11.415,11.465,11.37,11.44,395084,0
1997-06-16,11.44,11.44,11.287,11.394,573446,0
1997-06-17,11.394,11.394,11.215,11.287,799137,0
1997-06-18,11.287,11.287,10.967,11.111,939136,0
1997-06-19,11.089,11.111,11.017,11.039,1225110,0
1997-06-20,11.064,11.215,11.017,11.169,1230593,0
1997-06-23,11.169,11.215,11.064,11.089,568462,0
1997-06-24,11.089,11.103,10.967,11.039,520634,0
1997-06-25,11.089,11.192,11.039,11.056,790667,0
1997-06-26,11.056,11.111,10.854,10.862,560489,0
1997-06-27,10.839,10.887,10.742,10.767,660132,0
1997-06-30,10.767,10.823,10.55,10.589,953585,0
1997-07-01,10.589,11.265,10.589,11.239,744335,0
1997-07-02,11.377,11.465,11.239,11.239,964046,0
1997-07-03,11.239,11.44,11.239,11.425,831520,0
1997-07-07,11.465,11.667,11.456,11.66,864899,0
1997-07-08,11.642,11.737,11.394,11.44,1597276,0
1997-07-09,11.44,11.544,11.265,11.282,972014,0
1997-07-10,11.394,11.841,11.394,11.705,1887234,0
1997-07-11,11.705,11.797,11.594,11.681,692517,0
1997-07-14,11.681,11.797,11.642,11.771,615295,0
1997-07-15,11.817,12.171,11.817,11.93,1326745,0
1997-07-16,11.93,12.195,11.892,12.083,837498,0
1997-07-17,12.083,12.14,11.908,11.947,778706,0
1997-07-18,11.954,12.042,11.866,11.996,617785,0
1997-07-21,11.947,11.947,11.667,11.681,349747,0
1997-07-22,11.681,11.841,11.514,11.797,781697,0
1997-07-23,11.841,12.429,11.841,12.38,756786,0
1997-07-24,12.356,12.396,12.157,12.346,693016,0
1997-07-25,12.346,12.621,12.346,12.621,575435,0
1997-07-28,12.621,12.621,12.259,12.267,639708,0
1997-07-29,12.243,12.459,12.195,12.421,764761,0
1997-07-30,12.429,12.459,12.195,12.443,2229010,0
1997-07-31,12.469,12.683,12.469,12.646,1161339,0
1997-08-01,12.646,12.646,12.307,12.396,327825,0
1997-08-04,12.396,12.429,12.307,12.307,490744,0
1997-08-05,12.259,12.429,12.195,12.38,435437,0
1997-08-06,12.38,12.734,12.307,12.517,745329,0
1997-08-07,12.532,12.87,12.532,12.756,2373992,0
1997-08-08,12.805,12.831,12.556,12.661,982477,0
1997-08-11,12.661,12.773,12.556,12.574,1291371,0
1997-08-12,12.63,12.848,12.596,12.805,933653,0
1997-08-13,12.892,12.92,12.469,12.773,1569877,0
1997-08-14,12.798,12.831,12.719,12.805,601841,0
1997-08-15,12.87,12.92,12.805,12.805,10564138,0
1997-08-18,12.805,13.029,12.805,13.029,1714357,0
1997-08-19,13.029,13.047,12.805,13.047,2145809,0
1997-08-20,12.805,13.047,12.805,13.021,1437848,0
1997-08-21,13.021,13.249,13.021,13.119,1627169,0
1997-08-22,12.958,13.071,12.756,13.071,1679479,0
1997-08-25,13.094,13.27,13.087,13.174,1076639,0
1997-08-26,13.16,13.319,13.136,13.249,1266461,0
1997-08-27,13.249,13.553,13.249,13.448,1315286,0
1997-08-28,13.424,13.778,13.27,13.649,773229,0
1997-08-29,13.599,13.979,13.471,13.832,1321765,0
1997-09-02,13.832,13.922,13.599,13.673,1414432,0
1997-09-03,13.673,13.849,13.649,13.713,896287,0
1997-09-04,13.849,14.387,13.849,14.249,2974340,0
1997-09-05,14.299,14.356,14.05,14.178,1856844,0
1997-09-08,14.178,14.178,13.913,14.097,3290210,0
1997-09-09,14.024,14.097,14.002,14.097,576932,0
1997-09-10,14.09,14.148,13.979,14.011,419495,0
1997-09-11,14.097,14.122,13.803,13.961,738851,0
1997-09-12,14.323,14.412,14.076,14.412,1824960,0
1997-09-15,14.364,14.99,14.364,14.99,2518470,0
1997-09-16,14.99,14.99,14.676,14.948,3236404,0
1997-09-17,14.99,14.99,14.652,14.813,651167,0
1997-09-18,14.813,15.006,14.716,14.876,913226,0
1997-09-19,14.876,14.876,14.58,14.629,2190649,0
1997-09-22,14.588,14.603,14.405,14.436,756291,0
1997-09-23,14.467,14.515,14.011,14.122,1165823,0
1997-09-24,14.122,14.203,14.05,14.09,880345,0
1997-09-25,14.139,14.139,13.76,13.76,938139,0
1997-09-26,13.76,14.148,13.744,14.148,624761,0
1997-09-29,14.148,14.148,14.002,14.09,668102,0
1997-09-30,14.09,14.249,14.024,14.249,1131443,0
1997-10-01,14.249,14.249,13.689,13.744,1570371,0
1997-10-02,13.744,13.874,12.87,13.198,2846793,0
1997-10-03,13.344,13.553,13.335,13.538,2300257,0
1997-10-06,13.553,13.553,13.295,13.319,946111,0
1997-10-07,13.27,13.31,12.892,13.249,1782610,0
1997-10-08,13.553,13.553,13.344,13.448,2261395,0
1997-10-09,13.249,13.553,13.207,13.382,1279913,0
1997-10-10,13.335,13.448,13.136,13.424,955077,0
1997-10-13,13.471,13.723,13.471,13.673,376650,0
1997-10-14,13.649,13.649,13.198,13.287,1865312,0
1997-10-15,13.263,13.31,12.983,12.983,520139,0
1997-10-16,13.071,13.153,12.958,12.958,1150875,0
1997-10-17,12.943,13.021,12.87,12.943,504194,0
1997-10-20,12.974,12.999,12.911,12.92,319356,0
1997-10-21,12.935,13.448,12.935,13.408,772232,0
1997-10-22,13.335,13.362,12.999,13.249,1250519,0
1997-10-23,13.249,13.249,12.935,13.094,1347169,0
1997-10-24,13.094,13.319,13.094,13.174,608819,0
1997-10-27,13.174,13.174,12.396,12.443,1009384,0
1997-10-28,11.642,12.683,11.642,12.443,2099976,0
1997-10-29,12.493,13.047,12.493,12.958,1079632,0
1997-10-30,12.911,13.249,12.773,13.094,903260,0
1997-10-31,13.119,13.471,12.831,13.471,1552437,0
1997-11-03,13.649,13.689,13.344,13.538,665116,0
1997-11-04,13.52,13.979,13.52,13.803,833514,0
1997-11-05,13.849,13.897,13.585,13.803,723408,0
1997-11-06,14.002,14.097,13.849,13.939,924191,0
1997-11-07,13.897,13.953,13.697,13.744,612804,0
1997-11-10,13.953,13.953,13.713,13.737,466825,0
1997-11-11,13.778,14.097,13.778,13.913,505189,0
1997-11-12,13.913,13.913,13.538,13.538,233164,0
1997-11-13,13.585,13.737,13.489,13.713,695009,0
1997-11-14,13.689,14.249,13.689,14.05,571450,0
1997-11-17,14.097,14.356,14.097,14.228,792659,0
1997-11-18,14.233,14.523,14.139,14.493,754797,0
1997-11-19,14.493,14.836,14.233,14.789,959561,0
1997-11-20,14.836,14.854,14.566,14.603,1066679,0
1997-11-21,14.603,14.813,14.58,14.723,646183,0
1997-11-24,14.723,14.756,14.629,14.668,525617,0
1997-11-25,14.668,14.902,14.652,14.668,1181760,0
1997-11-26,14.693,14.756,14.539,14.603,340281,0
1997-11-28,14.652,14.756,14.523,14.523,366686,0
1997-12-01,14.58,14.676,14.476,14.611,867892,0
1997-12-02,14.629,15.125,14.629,14.854,1769659,0
1997-12-03,14.902,14.982,14.828,14.948,472807,0
1997-12-04,14.902,14.964,14.603,14.629,1141908,0
1997-12-05,14.566,14.74,14.523,14.74,634726,0
1997-12-08,14.756,14.836,14.676,14.836,637216,0
1997-12-09,14.828,14.868,14.756,14.836,988955,0
1997-12-10,14.836,14.836,14.299,14.405,1239060,0
1997-12-11,14.405,14.405,13.809,14.05,1471226,0
1997-12-12,14.05,14.249,13.744,13.744,633231,0
1997-12-15,13.76,13.939,13.723,13.809,1033297,0
1997-12-16,13.809,13.961,13.448,13.497,1042763,0
1997-12-17,13.497,13.497,12.848,13.047,3769490,0
1997-12-18,13.094,13.432,12.935,12.983,1525533,0
1997-12-19,12.892,13.021,12.574,12.935,1225110,0
1997-12-22,12.983,13.021,12.719,12.798,1312293,0
1997-12-23,12.848,13.448,12.848,13.27,1703894,0
1997-12-24,13.344,13.344,12.661,12.781,568462,0
1997-12-26,12.798,12.892,12.798,12.805,262560,0
1997-12-29,12.805,12.983,12.798,12.848,336291,0
1997-12-30,12.892,13.319,12.892,13.319,1118987,0
1997-12-31,13.52,13.825,13.408,13.673,919702,0
1998-01-02,13.697,13.849,13.497,13.634,675078,0
1998-01-05,13.585,13.889,13.585,13.825,476293,0
1998-01-06,13.744,13.76,13.424,13.553,1057212,0
1998-01-07,13.538,13.577,13.198,13.577,745827,0
1998-01-08,13.649,13.889,13.649,13.723,898780,0
1998-01-09,13.778,13.849,13.263,13.295,1135428,0
1998-01-12,13.047,13.497,13.007,13.464,743834,0
1998-01-13,13.464,13.673,13.464,13.649,1394004,0
1998-01-14,13.599,13.737,13.553,13.664,669600,0
1998-01-15,13.953,14.122,13.803,14.114,1543965,0
1998-01-16,14.16,14.187,13.939,13.979,657642,0
1998-01-20,13.961,14.515,13.961,14.493,612804,0
1998-01-21,14.493,14.493,14.212,14.293,502198,0
1998-01-22,14.276,14.502,14.249,14.436,759278,0
1998-01-23,14.405,14.405,14.09,14.114,464335,0
1998-01-26,14.076,14.076,13.723,13.786,858425,0
1998-01-27,13.786,14.097,13.786,13.953,680560,0
1998-01-28,14.002,14.097,13.723,13.744,869385,0
1998-01-29,13.713,14.249,13.713,14.148,557501,0
1998-01-30,14.139,14.139,13.825,13.922,759777,0
1998-02-02,13.953,14.122,13.922,14.076,878850,0
1998-02-03,14.178,14.267,13.979,14.267,690028,0
1998-02-04,14.212,14.276,13.979,14.276,1382045,0
1998-02-05,15.35,15.35,15.038,15.255,2437268,0
1998-02-06,15.206,15.318,15.103,15.255,620774,0
1998-02-09,15.255,15.35,15.212,15.303,801624,0
1998-02-10,15.303,15.454,15.272,15.407,1008386,0
1998-02-11,15.454,15.503,15.35,15.478,1161837,0
1998-02-12,15.432,15.454,15.303,15.432,868885,0
1998-02-13,15.454,15.529,15.35,15.503,919702,0
1998-02-17,15.561,16.056,15.561,15.897,639708,0
1998-02-18,15.904,16.155,15.873,16.147,581415,0
1998-02-19,16.194,16.298,15.992,16.096,775220,0
1998-02-20,16.147,16.155,16.034,16.129,650171,0
1998-02-23,16.129,16.443,16.106,16.194,967534,0
1998-02-24,16.194,16.194,16.01,16.01,529104,0
1998-02-25,15.961,16.306,15.809,16.168,1062191,0
1998-02-26,16.147,16.282,16.01,16.017,403055,0
1998-02-27,16.043,16.168,15.856,16.096,797142,0
1998-03-02,15.961,16.419,15.856,16.419,1009384,0
1998-03-03,16.37,16.764,16.362,16.636,832014,0
1998-03-04,16.845,16.861,16.555,16.587,952088,0
1998-03-05,16.531,16.795,16.531,16.658,959061,0
1998-03-06,16.675,16.772,16.611,16.748,1137424,0
1998-03-09,16.812,16.908,16.684,16.7,1438841,0
1998-03-10,16.709,17.125,16.611,16.611,762768,0
1998-03-11,17.06,17.448,17.047,17.125,5465911,0
1998-03-12,17.174,17.334,17.131,17.131,895293,0
1998-03-13,17.19,17.286,17.101,17.221,1362116,0
1998-03-16,17.277,17.414,17.174,17.246,651167,0
1998-03-17,17.246,17.246,16.9,17.012,810593,0
1998-03-18,17.012,17.012,16.675,16.764,869385,0
1998-03-19,16.764,16.764,16.459,16.643,945613,0
1998-03-20,16.643,16.658,16.459,16.523,643691,0
1998-03-23,16.481,16.481,16.331,16.394,468822,0
1998-03-24,16.41,16.481,16.362,16.443,1140410,0
1998-03-25,16.508,16.555,16.282,16.435,1645600,0
1998-03-26,16.443,16.499,16.298,16.394,890308,0
1998-03-27,16.459,16.459,16.258,16.443,820563,0
1998-03-30,16.459,16.531,16.37,16.419,394585,0
1998-03-31,16.443,16.531,16.41,16.41,640204,0
1998-04-01,16.435,16.908,16.435,16.787,1437350,0
1998-04-02,16.821,17.212,16.795,17.131,1086107,0
1998-04-03,17.111,17.19,16.957,17.149,1101550,0
1998-04-06,17.286,17.31,16.531,16.861,1225110,0
1998-04-07,16.845,16.908,16.258,16.394,858425,0
1998-04-08,16.419,16.459,16.168,16.194,722907,0
1998-04-09,16.362,16.957,16.362,16.636,1517066,0
1998-04-13,16.764,16.812,16.611,16.658,506185,0
1998-04-14,16.658,17.077,16.658,16.95,606824,0
1998-04-15,17.077,17.149,16.995,17.084,628248,0
1998-04-16,17.084,17.328,16.957,17.174,868885,0
1998-04-17,17.125,17.165,16.95,17.038,828530,0
1998-04-20,16.995,17.06,16.957,16.988,808599,0
1998-04-21,17.038,17.101,16.95,17.021,1586813,0
1998-04-22,17.012,17.19,16.555,16.596,1038778,0
1998-04-23,16.596,16.812,16.587,16.636,528606,0
1998-04-24,16.636,17.038,15.59,16.21,2714273,0
1998-04-27,16.056,16.258,15.785,15.904,1825462,0
1998-04-28,16.01,16.186,15.751,16.106,1102548,0
1998-04-29,16.306,16.636,15.984,16.587,972514,0
1998-04-30,16.957,17.286,16.555,16.587,1640618,0
1998-05-01,16.861,17.06,16.435,16.611,1122226,0
1998-05-04,16.709,16.908,16.611,16.658,952088,0
1998-05-05,16.709,16.733,16.258,16.587,934151,0
1998-05-06,16.658,16.709,16.306,16.459,398819,0
1998-05-07,16.709,17.19,16.658,16.957,580420,0
1998-05-08,16.957,17.567,16.861,17.165,628001,0
1998-05-11,17.261,17.465,16.957,17.439,849704,0
1998-05-12,17.535,17.792,17.334,17.792,584407,0
1998-05-13,18.368,18.419,17.759,17.792,614798,0
1998-05-14,17.509,17.759,17.465,17.663,637466,0
1998-05-15,17.735,17.735,17.261,17.286,536578,0
1998-05-18,17.358,17.663,17.19,17.663,539567,0
1998-05-19,17.663,17.759,17.31,17.638,717181,0
1998-05-20,18.667,18.667,18.089,18.195,1462256,0
1998-05-21,18.24,18.394,18.136,18.394,554760,0
1998-05-22,18.394,18.515,18.136,18.465,990451,0
1998-05-26,18.819,18.819,17.816,18.064,603836,0
1998-05-27,18.016,18.465,17.865,18.465,854933,0
1998-05-28,18.866,19.244,18.692,19.244,1251265,0
1998-05-29,19.445,19.445,19.068,19.091,523875,0
1998-06-01,18.995,19.767,18.995,19.091,1007140,0
1998-06-02,19.269,19.364,18.962,19.021,526862,0
1998-06-03,19.068,19.317,18.962,19.021,574936,0
1998-06-04,19.269,19.542,19.116,19.517,1248274,0
1998-06-05,19.598,20.295,19.542,20.295,1044256,0
1998-06-08,20.273,20.447,20.119,20.167,1006145,0
1998-06-09,20.32,20.674,20.146,20.626,663871,0
1998-06-10,20.499,20.947,20.427,20.698,756538,0
1998-06-11,20.899,21.051,20.649,20.85,619033,0
1998-06-12,21.026,21.026,20.119,20.649,599352,0
1998-06-15,20.273,20.427,19.823,20.022,641202,0
1998-06-16,20.094,20.375,20.022,20.32,784441,0
1998-06-17,20.427,20.674,20.167,20.248,747073,0
1998-06-18,20.273,20.85,20.167,20.802,470815,0
1998-06-19,20.674,21.076,20.57,20.778,1001659,0
1998-06-22,20.873,21.076,20.722,20.873,655899,0
1998-06-23,20.873,21.229,20.873,21.179,848210,0
1998-06-24,21.179,21.478,20.899,21.251,577178,0
1998-06-25,21.324,21.524,20.85,21.524,1094827,0
1998-06-26,21.427,21.606,21.179,21.275,549531,0
1998-06-29,21.275,21.879,21.179,21.807,768992,0
1998-06-30,21.904,22.101,20.828,20.828,1010128,0
1998-07-01,21.179,21.478,20.674,21.324,1017352,0
1998-07-02,21.229,21.853,21.229,21.403,464836,0
1998-07-06,21.453,21.581,20.722,21.1,997923,0
1998-07-07,21.206,22.101,21.124,21.984,1009633,0
1998-07-08,21.984,22.255,21.984,22.175,836251,0
1998-07-09,21.774,22.101,21.581,21.925,1490160,0
1998-07-10,21.925,22.28,21.478,21.83,1684214,0
1998-07-13,21.83,21.83,21.502,21.548,631984,0
1998-07-14,21.774,22.304,21.606,22.175,654651,0
1998-07-15,22.232,22.681,22.232,22.432,620527,0
1998-07-16,22.385,22.432,21.727,22.352,887819,0
1998-07-17,22.352,22.859,22.207,22.729,648426,0
1998-07-20,22.833,22.881,22.552,22.881,428714,0
1998-07-21,23.08,23.132,21.879,22.005,729636,0
1998-07-22,22.127,22.385,21.676,22.03,593373,0
1998-07-23,22.03,22.03,20.57,20.674,942373,0
1998-07-24,20.778,21.026,19.797,20.447,1247526,0
1998-07-27,20.375,20.674,20.022,20.273,914475,0
1998-07-28,20.167,20.273,19.693,19.742,758528,0
1998-07-29,19.919,20.427,19.823,19.919,888816,0
1998-07-30,19.919,20.674,19.919,20.649,745827,0
1998-07-31,20.57,20.602,19.542,19.67,887070,0
1998-08-03,19.575,19.598,19.116,19.141,1718842,0
1998-08-04,19.173,19.173,18.339,18.465,3120812,0
1998-08-05,18.465,19.021,18.289,18.641,1433612,0
1998-08-06,19.068,20.074,18.819,19.742,1470725,0
1998-08-07,19.869,20.778,19.823,20.778,1448307,0
1998-08-10,20.873,20.899,20.499,20.698,1117745,0
1998-08-11,20.375,20.375,19.648,19.942,838248,0
1998-08-12,20.074,21.179,20.074,21.076,1117496,0
1998-08-13,22.577,23.237,22.304,22.931,25198436,0
1998-08-14,23.08,23.282,22.48,22.729,4562896,0
1998-08-17,22.729,23.185,22.48,23.009,3943371,0
1998-08-18,22.881,23.483,22.881,23.308,2373245,0
1998-08-19,23.308,23.661,23.009,23.036,3572197,0
1998-08-20,23.08,23.08,22.48,22.704,1696668,0
1998-08-21,22.609,22.633,22.005,22.151,3020176,0
1998-08-24,22.328,22.633,22.151,22.232,1162835,0
1998-08-25,22.175,22.529,22.175,22.432,2047910,0
1998-08-26,22.409,22.409,21.879,21.879,1797061,0
1998-08-27,21.727,21.727,20.722,20.722,1894706,0
1998-08-28,20.745,20.745,19.767,19.919,1626421,0
1998-08-31,19.919,20.224,18.113,18.24,1463007,0
1998-09-01,18.136,19.141,17.414,18.866,2753879,0
1998-09-02,19.244,20.224,19.141,19.848,2153036,0
1998-09-03,19.116,19.72,18.692,19.67,2014031,0
1998-09-04,19.693,19.693,17.663,18.266,3343519,0
1998-09-08,20.273,20.273,18.465,19.068,4810509,0
1998-09-09,18.962,18.962,18.394,18.394,2340115,0
1998-09-10,18.217,18.217,17.286,17.592,3853935,0
1998-09-11,17.663,18.24,17.486,18.089,1150626,0
1998-09-14,18.866,19.423,18.667,18.962,1356887,0
1998-09-15,18.962,19.767,18.866,19.767,1121731,0
1998-09-16,19.767,20.074,19.116,19.173,1504608,0
1998-09-17,18.465,19.47,18.16,19.141,1736523,0
1998-09-18,19.269,19.648,19.068,19.493,989204,0
1998-09-21,19.116,19.742,18.917,19.72,874116,0
1998-09-22,19.823,19.823,19.068,19.173,962299,0
1998-09-23,19.173,19.173,17.816,18.596,4560902,0
1998-09-24,18.016,18.064,17.334,18.064,4673498,0
1998-09-25,17.969,17.969,17.165,17.358,2448722,0
1998-09-28,17.414,17.439,16.658,16.908,3064768,0
1998-09-29,16.908,16.957,16.21,16.233,3221203,0
1998-09-30,16.01,16.01,15.055,15.656,3928668,0
1998-10-01,15.432,15.561,14.982,15.229,3061029,0
1998-10-02,15.35,15.961,15.158,15.904,3476040,0
1998-10-05,15.961,15.961,14.948,15.656,2341857,0
1998-10-06,16.155,16.861,15.503,16.056,1704640,0
1998-10-07,16.056,16.106,15.255,15.325,1235573,0
1998-10-08,14.629,14.629,13.673,14.228,5417333,0
1998-10-09,14.603,14.702,13.897,14.427,3104872,0
1998-10-12,14.502,15.904,14.502,15.454,1713858,0
1998-10-13,15.454,15.454,15.076,15.158,975501,0
1998-10-14,15.255,16.387,15.255,16.081,1615711,0
1998-10-15,16.034,18.064,15.961,18.016,2561072,0
1998-10-16,18.714,19.767,18.064,18.064,3836746,0
1998-10-19,18.773,19.021,17.889,17.889,1923107,0
1998-10-20,18.266,19.622,18.266,19.173,2453205,0
1998-10-21,19.364,19.423,18.844,19.173,1142407,0
1998-10-22,19.141,19.975,18.917,19.67,994683,0
1998-10-23,19.693,19.693,18.714,18.773,1696421,0
1998-10-26,18.795,19.244,18.465,18.819,1374322,0
1998-10-27,19.021,19.317,18.16,18.266,2943201,0
1998-10-28,18.266,19.068,18.16,18.866,1415178,0
1998-10-29,18.866,18.866,18.465,18.537,1101550,0
1998-10-30,18.537,19.47,18.289,19.196,1812255,0
1998-11-02,19.317,20.375,19.269,19.919,1100806,0
1998-11-03,19.942,19.942,18.917,19.021,1398735,0
1998-11-04,19.244,19.823,19.22,19.343,1656811,0
1998-11-05,18.667,18.739,18.113,18.419,4072402,0
1998-11-06,18.44,18.917,18.368,18.563,2782277,0
1998-11-09,18.537,18.795,18.465,18.641,1730796,0
1998-11-10,18.641,19.364,18.596,19.068,1453540,0
1998-11-11,19.116,19.47,19.068,19.293,1113259,0
1998-11-12,19.196,19.22,18.641,18.667,1514573,0
1998-11-13,18.692,18.995,18.692,18.866,1532504,0
1998-11-16,18.962,19.47,18.892,19.22,1561901,0
1998-11-17,18.892,19.141,18.113,18.917,3782443,0
1998-11-18,19.622,19.767,18.995,19.068,2110932,0
1998-11-19,19.173,19.47,18.844,19.269,1014859,0
1998-11-20,19.269,19.742,19.068,19.67,1209914,0
1998-11-23,19.648,20.57,19.517,20.57,1672007,0
1998-11-24,20.348,20.427,19.021,19.045,1459023,0
1998-11-25,19.269,19.47,18.866,19.269,3508427,0
1998-11-27,19.269,19.767,19.173,19.575,409281,0
1998-11-30,19.575,20.074,19.517,19.742,1706133,0
1998-12-01,19.767,19.767,18.819,19.269,1320269,0
1998-12-02,19.173,19.196,18.314,18.866,3133269,0
1998-12-03,18.844,18.995,18.368,18.739,4077637,0
1998-12-04,18.773,19.045,18.773,18.773,3089179,0
1998-12-07,18.667,18.962,18.491,18.844,1764674,0
1998-12-08,18.773,19.244,18.596,19.116,1770405,0
1998-12-09,19.141,20.048,19.141,19.975,1747239,0
1998-12-10,19.869,20.146,19.622,20.074,1179772,0
1998-12-11,20.048,20.57,19.767,19.975,1596025,0
1998-12-14,20.001,20.474,19.942,20.167,1674498,0
1998-12-15,20.626,21.324,20.57,20.972,2455199,0
1998-12-16,21.275,21.548,20.778,21.206,1688198,0
1998-12-17,21.301,21.548,21.179,21.502,1039775,0
1998-12-18,21.629,22.577,21.581,22.08,1463257,0
1998-12-21,21.774,22.978,21.774,21.984,1356887,0
1998-12-22,21.774,22.151,21.702,21.75,650916,0
1998-12-23,21.853,23.211,21.853,22.881,1003900,0
1998-12-24,23.009,23.684,22.931,23.556,460102,0
1998-12-28,23.586,23.781,23.435,23.661,1362618,0
1998-12-29,23.612,24.238,23.556,24.109,793158,0
1998-12-30,24.109,24.109,23.461,24.063,1023831,0
1998-12-31,24.183,24.69,24.156,24.663,784441,0
1999-01-04,24.663,25.266,24.488,24.584,987958,0
1999-01-05,24.584,24.793,24.109,24.488,995184,0
1999-01-06,24.865,25.788,24.639,25.667,1132936,0
1999-01-07,25.387,25.418,24.584,24.986,1036287,0
1999-01-08,25.09,25.291,24.183,24.793,700491,0
1999-01-11,24.69,24.962,24.086,24.464,1032052,0
1999-01-12,24.534,24.534,23.308,23.638,1034044,0
1999-01-13,23.259,24.793,22.978,24.358,1438593,0
1999-01-14,24.358,24.488,24.086,24.264,813335,0
1999-01-15,24.56,25.09,24.311,25.09,1072906,0
1999-01-19,24.935,25.443,24.841,25.243,602341,0
1999-01-20,25.339,25.339,24.69,24.888,978242,0
1999-01-21,24.793,24.935,24.438,24.464,724153,0
1999-01-22,24.311,24.488,23.837,24.438,733122,0
1999-01-25,24.438,24.464,23.661,23.933,713443,0
1999-01-26,23.99,24.76,23.781,24.76,942373,0
1999-01-27,25.266,25.846,25.04,25.09,1472471,0
1999-01-28,25.243,26.495,25.116,26.425,1565889,0
1999-01-29,26.399,27.201,26.045,27.201,1619695,0
1999-02-01,27.201,27.275,26.744,26.797,1026075,0
1999-02-02,26.696,27.096,26.092,26.544,769244,0
1999-02-03,26.447,27.449,26.045,27.299,1438095,0
1999-02-04,28.005,28.373,27.602,27.602,1749977,0
1999-02-05,27.901,28.053,27.299,27.299,693016,0
1999-02-08,27.201,27.224,26.246,26.518,933900,0
1999-02-09,26.425,26.47,25.194,25.645,945859,0
1999-02-10,25.339,25.715,25.291,25.443,572203,0
1999-02-11,25.443,26.399,25.194,26.399,1047744,0
1999-02-12,26.246,26.425,25.418,25.891,688779,0
1999-02-16,26.495,26.871,26.092,26.47,1045003,0
1999-02-17,26.696,26.696,25.94,25.94,771988,0
1999-02-18,26.045,26.993,25.739,26.943,1076143,0
1999-02-19,26.896,26.896,26.166,26.567,888318,0
1999-02-22,26.671,27.7,26.671,27.473,837999,0
1999-02-23,27.874,28.254,26.993,27.299,1227603,0
1999-02-24,27.395,27.852,27.145,27.224,687786,0
1999-02-25,26.896,27.096,26.624,26.943,496719,0
1999-02-26,26.922,27.7,26.495,27.7,842976,0
1999-03-01,27.248,27.747,27.248,27.747,939632,0
1999-03-02,27.852,28.005,27.449,27.523,875861,0
1999-03-03,27.299,27.473,26.696,26.696,1187741,0
1999-03-04,26.896,27.602,26.871,27.547,805860,0
1999-03-05,27.795,28.653,27.651,27.973,1550442,0
1999-03-08,28.196,29.056,27.945,29.056,2131359,0
1999-03-09,28.6,29.458,28.35,29.458,1136425,0
1999-03-10,29.679,30.486,28.775,30.459,1907661,0
1999-03-11,30.436,31.314,30.436,30.861,1851363,0
1999-03-12,30.912,30.912,30.083,30.26,926429,0
1999-03-15,29.978,30.414,29.679,29.882,1215643,0
1999-03-16,29.882,29.882,29.104,29.4,1024826,0
1999-03-17,29.504,29.504,28.951,29.079,587643,0
1999-03-18,29.104,30.106,28.831,30.106,1006394,0
1999-03-19,29.907,30.106,29.504,29.504,8939213,0
1999-03-22,29.504,29.607,29.306,29.607,1728055,0
1999-03-23,29.504,29.659,28.502,28.703,976249,0
1999-03-24,28.406,29.056,28.148,28.806,1111515,0
1999-03-25,28.703,29.659,28.525,29.4,1479197,0
1999-03-26,29.306,29.306,28.703,29.079,1079632,0
1999-03-29,28.903,29.178,28.55,28.879,1731791,0
1999-03-30,28.679,28.831,28.55,28.679,998920,0
1999-03-31,28.752,29.256,28.452,28.452,857674,0
1999-04-01,28.452,28.726,28.148,28.573,1291124,0
1999-04-05,28.573,28.653,27.57,27.901,1624678,0
1999-04-06,27.945,28.102,27.901,28.102,1107032,0
1999-04-07,28.196,28.703,28.053,28.452,1292119,0
1999-04-08,29.104,29.4,28.6,28.903,1470981,0
1999-04-09,28.806,30.203,28.806,30.179,1833430,0
1999-04-12,29.907,31.16,29.755,30.861,1967699,0
1999-04-13,30.912,31.216,30.508,30.708,1025578,0
1999-04-14,30.663,30.708,29.956,30.106,947604,0
1999-04-15,30.708,30.708,29.152,29.578,1470479,0
1999-04-16,29.802,30.011,29.306,29.778,1216143,0
1999-04-19,29.882,31.262,29.079,29.104,1761935,0
1999-04-20,29.104,30.061,28.854,28.879,1600015,0
1999-04-21,28.975,29.554,28.752,28.903,1194217,0
1999-04-22,28.903,29.659,28.452,28.653,1830690,0
1999-04-23,28.301,28.55,28.228,28.277,1093332,0
1999-04-26,28.277,28.326,27.901,27.901,2694843,0
1999-04-27,27.901,28.452,27.426,27.523,1315785,0
1999-04-28,27.602,28.228,26.849,26.849,1030307,0
1999-04-29,26.849,27.049,25.82,26.021,1767666,0
1999-04-30,26.07,27.049,26.07,26.671,1259484,0
1999-05-03,26.59,28.005,26.544,28.005,1138921,0
1999-05-04,27.945,28.48,27.795,27.874,1547705,0
1999-05-05,27.772,27.874,27.096,27.523,1503613,0
1999-05-06,27.224,27.547,26.142,27.426,2277086,0
1999-05-07,27.426,28.196,27.426,28.196,1527025,0
1999-05-10,28.124,28.6,28.005,28.326,938636,0
1999-05-11,29.956,30.284,29.504,29.907,2340365,0
1999-05-12,29.907,30.011,29.104,29.554,978990,0
1999-05-13,29.578,29.755,29.152,29.28,627753,0
1999-05-14,28.653,28.679,28.102,28.148,1011623,0
1999-05-17,28.254,28.429,27.925,28.254,1226855,0
1999-05-18,28.254,28.854,28.148,28.573,1005896,0
1999-05-19,28.679,28.679,27.772,27.852,1366850,0
1999-05-20,27.945,28.406,27.901,28.005,761521,0
1999-05-21,28.196,28.254,27.7,27.828,1272190,0
1999-05-24,27.772,28.053,26.518,26.518,1366356,0
1999-05-25,26.59,26.896,25.997,25.997,998421,0
1999-05-26,26.045,26.189,25.739,25.997,1774140,0
1999-05-27,25.997,26.142,25.443,25.739,970023,0
1999-05-28,25.788,27.7,25.788,27.368,1000664,0
1999-06-01,27.299,27.772,26.993,27.772,760273,0
1999-06-02,28.102,28.775,27.602,28.429,1603502,0
1999-06-03,28.752,29.056,28.429,28.6,1382045,0
1999-06-04,28.6,28.879,27.925,28.077,1023831,0
1999-06-07,28.148,28.301,27.852,28.254,667856,0
1999-06-08,28.053,28.174,27.299,27.473,760771,0
1999-06-09,27.498,27.498,26.425,26.567,1377563,0
1999-06-10,26.59,27.027,26.495,26.993,1552185,0
1999-06-11,26.993,27.299,26.544,27.275,888564,0
1999-06-14,27.171,27.795,27.096,27.096,598601,0
1999-06-15,26.896,27.07,26.59,26.717,800881,0
1999-06-16,26.943,27.627,26.943,27.201,483518,0
1999-06-17,27.602,27.7,27.049,27.627,835254,0
1999-06-18,27.852,28.35,27.772,28.102,1260981,0
1999-06-21,28.005,28.806,28.005,28.806,1022086,0
1999-06-22,28.703,28.831,27.901,28.653,869385,0
1999-06-23,28.752,28.903,27.901,28.879,1533501,0
1999-06-24,28.806,28.806,27.747,28.502,959806,0
1999-06-25,28.6,28.879,28.124,28.174,728887,0
1999-06-28,28.452,29.859,28.326,29.554,862659,0
1999-06-29,29.578,30.912,29.032,30.508,1081623,0
1999-06-30,30.508,31.087,30.157,30.861,1506848,0
1999-07-01,30.912,31.216,30.558,31.063,1078385,0
1999-07-02,31.239,31.617,31.04,31.262,625757,0
1999-07-06,31.112,31.842,30.935,31.087,881591,0
1999-07-07,31.184,32.091,31.16,31.986,804616,0
1999-07-08,31.891,32.613,31.891,32.613,2006808,0
1999-07-09,32.515,32.542,31.986,32.469,644938,0
1999-07-12,32.469,32.469,31.714,31.913,626255,0
1999-07-13,31.865,31.865,31.335,31.49,750562,0
1999-07-14,31.689,31.738,31.314,31.738,860664,0
1999-07-15,31.842,32.363,31.842,32.114,473052,0
1999-07-16,32.091,32.114,31.913,32.114,347005,0
1999-07-19,32.018,32.091,31.842,32.068,444653,0
1999-07-20,31.963,31.963,30.815,30.957,939136,0
1999-07-21,31.007,31.41,31.007,31.41,739101,0
1999-07-22,31.385,31.81,30.957,31.16,885076,0
1999-07-23,31.112,31.262,30.912,31.134,900525,0
1999-07-26,31.04,31.087,30.414,30.534,1312293,0
1999-07-27,30.637,31.617,30.637,31.44,847464,0
1999-07-28,31.359,31.41,30.912,31.41,472306,0
1999-07-29,31.16,31.16,30.708,31.16,761770,0
1999-07-30,31.16,31.314,30.414,30.534,753799,0
1999-08-02,30.459,30.912,30.355,30.459,813087,0
1999-08-03,30.708,30.734,29.731,30.011,844718,0
1999-08-04,29.956,30.106,29.056,29.128,1046747,0
1999-08-05,29.056,29.152,27.498,28.277,1860833,0
1999-08-06,28.326,28.903,28.026,28.703,1036035,0
1999-08-09,28.631,28.653,27.145,27.145,1064935,0
1999-08-10,27.201,27.426,25.891,26.495,3270280,0
1999-08-11,27.096,27.096,26.293,26.518,1836667,0
1999-08-12,27.145,27.57,27.049,27.299,959806,0
1999-08-13,27.747,27.925,27.449,27.57,631241,0
1999-08-16,27.602,28.077,27.498,27.874,854933,0
1999-08-17,28.6,28.854,28.452,28.806,1265217,0
1999-08-18,29.607,29.679,29.208,29.306,1384040,0
1999-08-19,28.999,29.706,28.903,29.377,742089,0
1999-08-20,29.4,29.48,29.104,29.306,961552,0
1999-08-23,29.504,30.708,29.504,30.284,956323,0
1999-08-24,30.179,31.385,30.061,30.957,1337706,0
1999-08-25,30.414,31.112,30.061,31.007,2271607,0
1999-08-26,31.063,31.087,30.157,30.26,967283,0
1999-08-27,30.157,30.663,30.157,30.355,692767,0
1999-08-30,30.605,30.783,29.978,30.355,1227347,0
1999-08-31,30.508,30.558,28.6,28.6,1840401,0
1999-09-01,29.104,29.679,29.104,29.607,1478450,0
1999-09-02,29.079,29.659,28.373,29.659,1891971,0
1999-09-03,30.414,30.912,30.414,30.508,1031805,0
1999-09-07,30.534,30.708,29.755,29.835,822303,0
1999-09-08,29.731,30.157,29.528,29.89,1106284,0
1999-09-09,30.083,30.888,29.731,30.888,1106284,0
1999-09-10,30.888,32.091,30.888,31.112,1560906,0
1999-09-13,31.112,31.112,30.708,31.087,683301,0
1999-09-14,31.087,31.087,30.436,30.486,1150376,0
1999-09-15,30.581,30.912,29.956,29.956,920451,0
1999-09-16,29.907,30.011,29.48,29.882,1055965,0
1999-09-17,29.882,30.083,29.659,29.835,894793,0
1999-09-20,29.859,29.859,29.152,29.306,685791,0
1999-09-21,29.234,29.306,28.653,28.775,862659,0
1999-09-22,28.879,29.152,28.653,28.903,1911650,0
1999-09-23,28.951,29.104,28.373,28.48,886571,0
1999-09-24,28.148,28.573,28.026,28.077,863653,0
1999-09-27,28.196,28.35,27.945,27.945,1103044,0
1999-09-28,27.945,28.005,26.77,27.852,1278915,0
1999-09-29,27.852,27.901,26.823,26.849,1507345,0
1999-09-30,27.345,27.547,26.518,26.544,1758198,0
1999-10-01,26.645,27.772,26.59,27.651,1577595,0
1999-10-04,27.747,28.148,27.722,27.795,891057,0
1999-10-05,27.901,28.975,27.828,28.879,2298268,0
1999-10-06,28.775,28.975,28.525,28.903,1135678,0
1999-10-07,28.854,29.079,28.703,28.775,594617,0
1999-10-08,28.879,29.802,28.752,29.679,1303078,0
1999-10-11,29.706,30.083,29.607,29.859,1139165,0
1999-10-12,29.755,29.778,28.831,28.879,618286,0
1999-10-13,28.951,28.951,27.7,27.828,861659,0
1999-10-14,27.852,28.48,27.426,28.196,1144899,0
1999-10-15,27.7,27.945,26.896,26.896,952338,0
1999-10-18,26.645,27.426,26.645,26.922,1704394,0
1999-10-19,27.747,27.747,26.823,26.943,1296105,0
1999-10-20,27.049,27.651,26.993,27.426,1217387,0
1999-10-21,27.449,27.651,26.495,27.275,829778,0
1999-10-22,27.602,28.429,27.449,28.124,1216886,0
1999-10-25,27.945,27.973,26.922,26.922,943368,0
1999-10-26,27.07,27.145,24.793,25.116,3183338,0
1999-10-27,25.116,26.021,24.69,26.021,3323088,0
1999-10-28,26.425,27.7,26.092,27.523,1830191,0
1999-10-29,28.903,30.284,28.903,30.061,2517230,0
1999-11-01,29.731,29.907,28.301,28.703,1808766,0
1999-11-02,28.903,30.061,28.703,29.458,1838163,0
1999-11-03,30.203,30.308,28.999,29.128,2131612,0
1999-11-04,29.234,29.458,28.927,28.999,1119485,0
1999-11-05,29.306,29.554,28.903,29.104,1991861,0
1999-11-08,29.056,29.079,27.945,28.026,1507844,0
1999-11-09,28.502,28.502,27.473,28.196,1826200,0
1999-11-10,28.148,28.806,27.901,27.945,1742754,0
1999-11-11,27.945,28.373,27.395,27.57,1024081,0
1999-11-12,27.7,28.196,27.498,28.174,834760,0
1999-11-15,28.301,29.104,28.124,28.806,2091006,0
1999-11-17,27.852,28.927,27.852,28.879,2040187,0
1999-11-18,28.927,29.208,28.502,28.573,922942,0
1999-11-19,28.35,28.406,28.053,28.406,1117000,0
1999-11-22,28.373,28.373,27.57,27.602,1344179,0
1999-11-23,27.651,28.026,27.57,27.7,767750,0
1999-11-24,27.674,27.973,27.121,27.973,998173,0
1999-11-26,27.57,27.925,27.345,27.901,529351,0
1999-11-29,28.053,29.152,27.945,29.152,1701651,0
1999-11-30,29.056,29.128,28.703,28.975,1152370,0
1999-12-01,28.752,29.152,28.373,28.55,836251,0
1999-12-02,28.653,28.854,27.473,28.48,1647846,0
1999-12-03,28.55,29.329,28.502,29.079,1092583,0
1999-12-06,28.951,28.975,28.102,28.102,1261976,0
1999-12-07,28.196,28.196,27.395,27.795,1249020,0
1999-12-08,27.7,27.973,27.498,27.722,1175287,0
1999-12-09,27.049,27.473,26.744,26.77,2151541,0
1999-12-10,26.77,26.871,26.045,26.849,2045418,0
1999-12-13,26.77,27.07,25.846,26.293,3150209,0
1999-12-14,26.293,26.447,25.645,25.739,4025075,0
1999-12-15,25.594,26.797,25.266,26.343,1931076,0
1999-12-16,26.943,27.498,26.849,27.248,1993357,0
1999-12-17,27.602,27.602,27.121,27.171,1791329,0
1999-12-20,27.07,27.145,25.387,25.692,3144482,0
1999-12-21,25.788,26.943,25.594,26.797,2625339,0
1999-12-22,26.797,28.102,26.797,27.674,2403138,0
1999-12-23,27.651,27.901,27.473,27.722,860913,0
1999-12-27,27.772,28.999,27.651,28.053,1053972,0
1999-12-28,28.148,28.573,27.973,28.35,1054718,0
1999-12-29,28.148,28.228,27.299,27.368,439426,0
1999-12-30,27.299,28.254,27.049,27.945,604583,0
1999-12-31,27.852,28.975,27.852,28.975,476043,0
2000-01-03,28.525,28.525,26.896,27.449,1556919,0
2000-01-04,27.345,27.852,27.049,27.121,1601261,0
2000-01-05,27.145,27.852,27.096,27.498,1881008,0
2000-01-06,27.7,28.429,27.7,28.373,2513493,0
2000-01-07,28.373,30.381,28.373,30.332,2364526,0
2000-01-10,30.308,30.605,29.635,30.414,1691188,0
2000-01-11,30.459,30.708,30.061,30.157,1521795,0
2000-01-12,30.106,30.508,29.104,29.329,1200448,0
2000-01-13,29.528,29.932,29.306,29.554,1519804,0
2000-01-14,30.308,31.262,30.011,30.912,2257159,0
2000-01-18,30.637,31.184,30.508,30.783,1133434,0
2000-01-19,30.783,31.41,30.783,31.063,1913392,0
2000-01-20,30.957,31.087,30.508,30.734,1362867,0
2000-01-21,31.49,31.49,30.459,30.637,2115667,0
2000-01-24,30.912,30.912,29.458,29.48,1527277,0
2000-01-25,29.578,29.755,28.228,28.831,1823712,0
2000-01-26,28.903,29.835,28.6,29.434,2042682,0
2000-01-27,29.329,29.329,28.102,28.502,1831187,0
2000-01-28,28.406,28.502,27.345,27.627,2241219,0
2000-01-31,27.722,28.406,27.7,28.148,1486919,0
2000-02-01,28.6,29.659,28.254,29.352,1546210,0
2000-02-02,29.352,30.011,28.999,29.607,2538654,0
2000-02-03,30.308,31.314,30.203,31.112,3969025,0
2000-02-04,31.41,32.845,31.335,32.162,3187327,0
2000-02-07,32.114,32.564,31.842,32.091,2826867,0
2000-02-08,31.986,32.469,31.738,32.419,1366102,0
2000-02-09,32.515,32.515,31.536,31.536,1934815,0
2000-02-10,31.641,32.114,31.314,31.963,1238311,0
2000-02-11,31.865,32.114,31.714,31.913,742590,0
2000-02-14,31.617,31.785,31.216,31.262,1833430,0
2000-02-15,31.262,31.262,30.308,30.663,1815493,0
2000-02-16,30.459,30.459,28.703,28.879,3038857,0
2000-02-17,28.703,28.999,27.345,27.795,3296683,0
2000-02-18,27.901,29.056,27.901,28.55,2641781,0
2000-02-22,28.452,28.806,28.301,28.525,2343850,0
2000-02-23,28.525,29.504,28.525,29.056,1819479,0
2000-02-24,29.056,29.056,27.651,27.722,4651826,0
2000-02-25,28.102,28.752,27.722,27.925,4596276,0
2000-02-28,27.925,29.859,27.925,29.731,3356720,0
2000-02-29,29.635,30.957,29.528,30.436,2884911,0
2000-03-01,31.16,32.018,30.708,31.585,4043010,0
2000-03-02,31.314,31.513,30.708,30.912,1901433,0
2000-03-03,30.912,31.314,30.459,30.508,2013784,0
2000-03-06,30.508,31.689,29.907,30.836,2040688,0
2000-03-07,31.262,31.81,29.578,30.284,3194303,0
2000-03-08,30.815,32.419,30.459,32.114,2957150,0
2000-03-09,32.114,35.728,31.262,34.924,4372827,0
2000-03-10,34.852,34.852,33.07,34.65,3659881,0
2000-03-13,31.617,34.746,31.617,33.993,3465080,0
2000-03-14,34.098,34.098,33.272,33.473,2179689,0
2000-03-15,33.391,34.428,33.07,34.196,2733703,0
2000-03-16,34.924,38.137,34.451,37.983,9522620,0
2000-03-17,37.333,37.606,35.879,36.057,4153115,0
2000-03-20,36.378,37.934,36.33,37.333,2883666,0
2000-03-21,36.931,38.137,36.803,38.137,1772897,0
2000-03-22,38.087,38.137,36.626,37.237,2304739,0
2000-03-23,37.333,38.712,36.435,37.782,2330398,0
2000-03-24,37.807,40.641,37.711,38.763,4016605,0
2000-03-27,38.785,39.244,38.36,38.69,1571865,0
2000-03-28,38.441,39.34,37.934,38.184,2463668,0
2000-03-29,38.232,38.69,37.934,38.489,3005977,0
2000-03-30,38.512,40.07,38.338,39.968,3106366,0
2000-03-31,40.096,41.845,40.096,41.147,4718339,0
2000-04-03,41.443,42.022,40.994,41.798,2097984,0
2000-04-04,42.022,42.127,39.364,39.992,3692015,0
2000-04-05,39.694,40.945,38.184,40.496,2204598,0
2000-04-06,40.496,42.554,40.496,41.724,2084777,0
2000-04-07,41.798,42.826,41.397,42.624,1976914,0
2000-04-10,42.624,43.981,42.022,43.659,2103460,0
2000-04-11,43.605,43.605,42.247,42.554,1907165,0
2000-04-12,42.529,43.804,41.95,42.977,2444738,0
2000-04-13,42.503,42.727,40.546,40.567,2452210,0
2000-04-14,39.34,39.436,34.973,36.777,3893544,0
2000-04-17,36.684,37.133,35.528,36.355,3506434,0
2000-04-18,36.684,39.718,36.53,39.364,2852027,0
2000-04-19,39.364,39.942,38.561,39.718,2906835,0
2000-04-20,39.814,41.346,39.646,40.971,2322424,0
2000-04-24,40.875,41.5,39.718,40.142,2386194,0
2000-04-25,40.546,42.15,40.344,42.15,1657933,0
2000-04-26,42.15,42.554,41.346,41.798,1485800,0
2000-04-27,40.242,41.443,39.742,40.9,2015274,0
2000-04-28,41.043,41.147,38.539,38.635,2386074,0
2000-05-01,38.937,42.055,38.937,41.748,2518601,0
2000-05-02,41.548,42.15,40.994,41.597,1169434,0
2000-05-03,37.133,38.539,35.326,38.539,6355845,0
2000-05-04,38.539,38.539,35.423,38.137,3472180,0
2000-05-05,37.888,40.142,37.333,39.942,2111060,0
2000-05-08,39.646,39.646,38.585,39.14,1631151,0
2000-05-09,39.244,40.096,38.289,38.539,2024745,0
2000-05-10,38.894,39.091,38.137,38.585,1554679,0
2000-05-11,38.539,39.34,38.232,39.291,999538,0
2000-05-12,39.091,40.945,38.894,40.122,1940418,0
2000-05-15,40.142,41.3,39.388,41.1,1264590,0
2000-05-16,41.1,42.103,40.945,41.251,1068174,0
2000-05-17,41.902,42.503,40.048,42.455,2160381,0
2000-05-18,42.503,43.71,42.198,43.355,1432738,0
2000-05-19,42.801,42.904,41.845,41.998,1388771,0
2000-05-22,42.703,42.703,40.344,41.147,1135059,0
2000-05-23,42.15,42.955,41.902,42.247,2282071,0
2000-05-24,41.346,41.397,37.735,38.739,5546371,0
2000-05-25,39.34,39.541,38.232,39.34,2633935,0
2000-05-26,39.34,39.34,37.782,39.14,1343558,0
2000-05-30,39.14,40.142,38.739,39.788,1652203,0
2000-05-31,39.942,42.103,39.742,41.548,2087019,0
2000-06-01,42.554,44.112,42.351,43.757,1740886,0
2000-06-02,45.669,47.867,45.266,47.57,2959395,0
2000-06-05,46.969,46.969,44.56,44.961,5591956,0
2000-06-06,44.809,44.961,44.254,44.864,1980651,0
2000-06-07,44.758,45.669,44.462,44.809,1845258,0
2000-06-08,44.864,44.961,43.403,43.855,1426135,0
2000-06-09,43.855,44.31,42.753,43.001,2667315,0
2000-06-12,43.05,43.05,41.346,41.548,2495303,0
2000-06-13,41.5,42.055,40.295,42.055,3400563,0
2000-06-14,41.95,42.455,41.548,42.15,1297972,0
2000-06-15,42.554,43.956,42.198,43.757,1467611,0
2000-06-16,43.45,43.659,43.001,43.605,1894833,0
2000-06-19,43.605,44.156,43.104,43.956,1317651,0
2000-06-20,43.804,44.31,43.659,44.156,838120,0
2000-06-21,44.206,44.407,43.757,44.358,795398,0
2000-06-22,44.31,44.358,43.45,43.45,1350659,0
2000-06-23,43.556,45.563,43.104,44.511,1316408,0
2000-06-26,44.511,45.266,44.156,44.206,1122226,0
2000-06-27,44.206,44.809,43.355,43.908,1558912,0
2000-06-28,44.006,44.56,43.45,43.539,1338327,0
2000-06-29,43.403,44.006,42.65,43.156,3065513,0
2000-06-30,43.306,45.01,43.156,44.655,2158013,0
2000-07-03,44.112,44.156,43.659,44.06,868266,0
2000-07-05,44.56,44.56,43.508,43.556,1816861,0
2000-07-06,44.655,45.669,43.804,45.313,1779747,0
2000-07-07,46.766,48.574,46.364,48.222,2454327,0
2000-07-10,48.267,51.136,47.867,50.581,2798594,0
2000-07-11,49.78,51.784,49.78,50.981,2661835,0
2000-07-12,51.689,51.689,50.131,50.63,1700655,0
2000-07-13,50.428,50.581,49.282,49.375,1383539,0
2000-07-14,49.978,50.484,48.878,50.378,1155858,0
2000-07-17,50.179,50.733,49.625,50.428,806358,0
2000-07-18,50.484,52.092,50.179,51.784,1394126,0
2000-07-19,51.689,52.636,51.384,51.784,1108653,0
2000-07-20,51.736,53.391,50.886,51.232,1300836,0
2000-07-21,51.232,52.236,51.232,51.937,1005269,0
2000-07-24,51.384,51.536,48.976,49.78,1822470,0
2000-07-25,49.78,50.782,49.176,50.428,1208170,0
2000-07-26,50.275,51.182,49.875,50.853,1043513,0
2000-07-27,50.935,51.633,50.935,51.433,725027,0
2000-07-28,51.287,51.384,47.867,48.728,1315286,0
2000-07-31,48.773,48.926,45.362,45.563,2188408,0
2000-08-01,45.966,46.47,44.864,46.261,1927964,0
2000-08-02,46.211,48.728,45.859,48.524,1238187,0
2000-08-03,47.169,47.769,46.567,46.567,1489415,0
2000-08-04,46.871,47.769,46.766,47.119,1251513,0
2000-08-07,47.323,48.621,46.766,47.063,1529767,0
2000-08-08,48.773,50.63,48.621,50.081,1474466,0
2000-08-09,49.375,49.375,47.769,48.574,1505481,0
2000-08-10,48.371,48.371,45.459,46.167,4675617,0
2000-08-11,46.518,48.075,45.859,47.368,1899816,0
2000-08-14,47.867,48.878,47.521,47.723,1841649,0
2000-08-15,48.075,48.126,45.563,45.764,2533921,0
2000-08-16,45.764,46.261,44.56,45.41,3639705,0
2000-08-17,45.514,45.514,43.659,44.511,3787303,0
2000-08-18,44.712,45.764,44.156,45.563,1900194,0
2000-08-21,45.714,45.916,44.864,45.916,1282528,0
2000-08-22,46.013,47.063,45.966,46.567,1269823,0
2000-08-23,46.167,47.217,45.669,46.567,657269,0
2000-08-24,46.567,47.323,46.364,46.969,665616,0
2000-08-25,46.167,47.521,46.167,47.323,1136552,0
2000-08-28,46.364,46.364,45.266,45.764,2078798,0
2000-08-29,45.563,47.273,45.208,46.871,1627913,0
2000-08-30,46.969,47.015,46.013,46.211,921449,0
2000-08-31,46.766,46.871,44.462,44.976,3111598,0
2000-09-01,45.162,46.816,45.162,46.261,927423,0
2000-09-05,46.47,47.675,46.319,46.567,883459,0
2000-09-06,47.323,50.027,47.169,49.577,2361534,0
2000-09-07,49.473,49.823,47.867,48.728,1767415,0
2000-09-08,48.728,50.228,48.728,49.978,1159598,0
2000-09-11,50.027,50.886,49.823,50.428,771988,0
2000-09-12,51.48,51.882,50.484,51.536,1127707,0
2000-09-13,51.536,51.536,50.428,51.03,629991,0
2000-09-14,51.03,51.03,49.625,50.081,865899,0
2000-09-15,50.081,51.986,49.577,51.633,2023000,0
2000-09-18,50.935,50.981,48.371,48.668,1600763,0
2000-09-19,48.878,48.878,46.364,47.867,2512744,0
2000-09-20,47.769,47.769,45.362,47.169,2138588,0
2000-09-21,47.169,49.375,46.871,49.223,1621813,0
2000-09-22,49.023,49.073,47.57,48.621,1413435,0
2000-09-25,48.976,48.976,47.217,47.521,1146763,0
2000-09-26,47.119,47.169,45.114,46.211,3277753,0
2000-09-27,46.066,47.618,45.669,46.47,1790459,0
2000-09-28,46.816,47.867,46.719,47.323,831271,0
2000-09-29,47.119,48.126,45.966,46.319,1577471,0
2000-10-02,46.364,46.364,44.961,45.459,1223861,0
2000-10-03,45.459,45.916,44.358,44.655,1542843,0
2000-10-04,44.758,46.544,44.655,45.514,1338952,0
2000-10-05,46.969,49.78,46.066,46.518,2709289,0
2000-10-06,46.969,47.119,44.809,45.669,2133479,0
2000-10-09,46.116,47.57,46.116,47.063,1186126,0
2000-10-10,46.871,46.918,45.764,45.916,985220,0
2000-10-11,45.714,46.211,44.407,44.655,1487545,0
2000-10-12,43.855,43.908,40.546,42.598,3885324,0
2000-10-13,42.598,42.955,41.346,42.503,3215229,0
2000-10-16,42.503,44.006,41.845,43.757,1573362,0
2000-10-17,43.757,43.855,41.548,41.998,1702773,0
2000-10-18,41.748,42.554,40.945,42.103,1968319,0
2000-10-19,42.554,45.563,42.554,45.313,1941912,0
2000-10-20,45.114,45.916,44.608,44.864,2100347,0
2000-10-23,44.912,44.912,42.857,43.05,2014155,0
2000-10-24,43.26,43.355,42.955,43.001,1812879,0
2000-10-25,43.104,43.156,41.397,41.548,1713485,0
2000-10-26,41.548,41.597,39.388,40.048,4288381,0
2000-10-27,39.992,40.746,39.588,40.496,2323048,0
2000-10-30,40.546,42.198,40.546,42.198,2311339,0
2000-10-31,42.198,43.956,42.198,43.508,1990617,0
2000-11-01,43.71,44.462,43.605,44.206,1506479,0
2000-11-02,42.65,44.758,42.65,44.56,5266747,0
2000-11-03,44.655,44.712,43.956,44.608,2629327,0
2000-11-06,45.01,46.116,44.655,45.563,1599768,0
2000-11-07,45.669,45.669,44.608,44.912,1434981,0
2000-11-08,45.459,46.871,45.459,46.116,1856844,0
2000-11-09,41.346,43.956,41.346,43.605,3153200,0
2000-11-10,43.71,43.71,41.251,41.346,2555713,0
2000-11-13,40.295,40.593,39.188,39.942,2955157,0
2000-11-14,40.641,43.001,40.641,42.304,2061239,0
2000-11-15,42.055,43.202,41.397,43.001,2010419,0
2000-11-16,43.956,43.956,42.753,42.904,1101303,0
2000-11-17,42.703,43.202,42.15,42.554,1314413,0
2000-11-20,42.351,42.65,41.3,41.548,855311,0
2000-11-21,41.548,41.548,39.992,40.392,1395746,0
2000-11-22,39.942,40.344,39.291,39.646,1185249,0
2000-11-24,39.942,39.942,38.894,38.937,748194,0
2000-11-27,39.839,41.95,39.839,41.748,2304493,0
2000-11-28,41.3,41.397,40.546,41.397,2204474,0
2000-11-29,41.147,42.247,40.994,41.95,1383916,0
2000-11-30,42.15,43.403,41.653,43.001,3638457,0
2000-12-01,43.001,45.208,42.955,43.71,2407498,0
2000-12-04,43.556,47.368,43.45,46.969,3984965,0
2000-12-05,46.816,48.728,46.261,48.419,2910567,0
2000-12-06,48.171,48.267,47.466,47.723,2031092,0
2000-12-07,47.521,48.126,46.364,47.972,1646226,0
2000-12-08,47.972,49.473,47.972,49.223,1580710,0
2000-12-11,49.023,49.023,47.57,48.371,1160586,0
2000-12-12,47.368,48.823,46.816,47.923,1677363,0
2000-12-13,47.923,47.923,46.167,46.816,1590425,0
2000-12-14,46.816,46.871,44.56,45.362,1874532,0
2000-12-15,44.31,46.167,44.06,45.811,2012909,0
2000-12-18,45.362,47.169,45.162,46.665,1544467,0
2000-12-19,46.665,47.273,45.266,45.714,2954539,0
2000-12-20,45.514,45.563,43.605,43.908,2929376,0
2000-12-21,43.956,44.655,42.351,43.104,2991030,0
2000-12-22,44.156,46.665,44.006,46.167,2593705,0
2000-12-26,45.764,45.859,43.355,44.912,1916629,0
2000-12-27,44.809,48.773,43.605,48.668,3249729,0
2000-12-28,48.574,49.176,47.57,48.574,1877395,0
2000-12-29,48.976,50.027,48.976,48.976,1834053,0
2001-01-02,48.773,49.78,47.323,47.57,2478742,0
2001-01-03,48.524,51.384,46.261,51.232,3084320,0
2001-01-04,55.799,56.298,53.439,56.2,7417540,0
2001-01-05,54.997,55.15,51.832,51.986,4532505,0
2001-01-08,51.182,52.942,50.886,51.585,2290293,0
2001-01-09,52.186,52.186,50.428,51.335,1930206,0
2001-01-10,50.782,53.391,50.484,53.189,2120028,0
2001-01-11,53.086,55.55,52.186,54.691,3172878,0
2001-01-12,54.747,55.55,53.745,55.044,1607611,0
2001-01-16,54.845,55.645,54.04,54.9,1559413,0
2001-01-17,54.9,55.244,54.193,54.443,1567257,0
2001-01-18,54.193,54.344,52.789,53.486,1317777,0
2001-01-19,53.294,53.294,51.689,52.942,2441748,0
2001-01-22,53.592,55.197,53.592,54.997,1671512,0
2001-01-23,54.997,55.495,54.443,54.644,1419786,0
2001-01-24,54.596,56,53.84,55.55,1882381,0
2001-01-25,55.599,56.803,54.747,56.506,3295315,0
2001-01-26,56.298,56.803,54.596,56.2,1641987,0
2001-01-29,56.2,57.365,56,56.794,1098438,0
2001-01-30,56.601,56.97,55.397,56.53,1732916,0
2001-01-31,56.329,57.966,56.329,57.003,2081538,0
2001-02-01,57.083,57.124,55.686,56.595,1408828,0
2001-02-02,56.786,56.794,54.675,54.988,1228723,0
2001-02-05,54.795,55.558,54.42,54.988,1182139,0
2001-02-06,55.334,56.2,54.836,55.101,1953372,0
2001-02-07,54.602,56.192,53.888,54.805,2548367,0
2001-02-08,55.397,55.397,53.673,53.783,3167650,0
2001-02-09,53.792,54.473,52.508,52.789,1968946,0
2001-02-12,53.189,55.799,52.813,55.799,2125758,0
2001-02-13,55.799,56.786,55.197,56.289,2358297,0
2001-02-14,56.289,56.289,55.397,55.873,2495807,0
2001-02-15,56.12,56.36,55.006,55.308,2314579,0
2001-02-16,55.316,56.579,55.159,55.889,2198246,0
2001-02-20,56.923,57.999,56.2,57.662,2572156,0
2001-02-21,57.003,57.196,55.197,55.599,3225936,0
2001-02-22,54.274,55.397,52.988,54.499,2927010,0
2001-02-23,53.801,55.159,52.425,54.997,2533921,0
2001-02-26,54.997,56.601,54.917,55.96,2042682,0
2001-02-27,55.96,56.441,54.073,54.602,2773185,0
2001-02-28,53.792,54.436,52.033,52.916,3924930,0
2001-03-01,52.715,52.724,49.78,49.78,4139167,0
2001-03-02,49.577,50.981,48.574,50.018,3359831,0
2001-03-05,50.581,51.142,49.183,50.981,3139248,0
2001-03-06,51.182,53.151,51.182,52.965,3563853,0
2001-03-07,52.965,53.47,52.553,53.431,1859460,0
2001-03-08,53.391,53.792,52.627,53.071,1617081,0
2001-03-09,52.425,52.67,51.463,51.978,1878890,0
2001-03-12,51.947,51.947,49.978,49.987,2028978,0
2001-03-13,49.987,50.556,48.355,49.465,2499044,0
2001-03-14,49.665,51.384,48.976,50.814,3312754,0
2001-03-15,51.384,52.058,50.789,51.369,2046416,0
2001-03-16,50.981,51.384,49.617,49.78,2166485,0
2001-03-19,49.978,50.258,48.976,49.78,2289172,0
2001-03-20,49.858,51.384,49.817,49.875,2188907,0
2001-03-21,49.78,50.139,48.574,49.289,2108196,0
2001-03-22,49.282,49.282,43.846,45.925,5466783,0
2001-03-23,46.448,47.675,44.921,47.611,2755746,0
2001-03-26,48.412,48.684,46.991,48.533,1953127,0
2001-03-27,48.693,49.728,47.531,49.577,2099226,0
2001-03-28,49.584,50.179,48.052,49.78,2271234,0
2001-03-29,49.144,49.923,48.275,49.016,1961968,0
2001-03-30,49.656,49.906,47.731,49.529,1930460,0
2001-04-02,49.529,49.939,48.677,49.537,1402722,0
2001-04-03,49.537,49.537,44.156,44.56,5622848,0
2001-04-04,44.56,46.124,44.23,44.646,5675163,0
2001-04-05,46.167,47.185,45.563,47.185,2094994,0
2001-04-06,46.167,47.127,45.37,46.476,2760358,0
2001-04-09,45.966,46.327,44.021,44.31,3447645,0
2001-04-10,44.961,45.313,43.764,44.085,3611678,0
2001-04-11,45.444,45.523,42.392,42.392,6303780,0
2001-04-12,40.142,43.194,39.099,43.194,14438381,0
2001-04-16,42.351,43.676,41.555,43.313,3610437,0
2001-04-17,43.306,44.568,42.554,44.439,2585979,0
2001-04-18,44.961,49.417,44.767,48.78,5208830,0
2001-04-19,48.244,48.736,47.57,48.198,2938345,0
2001-04-20,48.171,48.198,47.09,48.147,2147804,0
2001-04-23,47.769,48.854,47.119,47.127,1873906,0
2001-04-24,46.246,46.327,44.599,45.25,2782899,0
2001-04-25,45.523,47.368,45.299,47.09,1689320,0
2001-04-26,46.808,48.693,46.68,47.891,2172339,0
2001-04-27,48.092,50.501,48.092,49.817,1643732,0
2001-04-30,49.858,50.179,49.023,49.023,1676742,0
2001-05-01,49.858,51.423,49.176,51.303,3744829,0
2001-05-02,50.821,51.303,49.78,50.061,1766171,0
2001-05-03,48.736,49.608,47.82,48.334,3720792,0
2001-05-04,47.288,48.138,47.063,47.731,3092041,0
2001-05-07,48.164,48.164,46.246,46.483,2834715,0
2001-05-08,47.25,47.57,45.971,46.606,2989661,0
2001-05-09,45.971,46.319,45.056,45.987,3525112,0
2001-05-10,49.577,50.798,49.095,49.504,5818772,0
2001-05-11,49.78,50.581,49.056,49.433,1558664,0
2001-05-14,49.433,50.901,49.362,50.861,1890229,0
2001-05-15,50.973,51.352,49.592,49.866,2131732,0
2001-05-16,50.068,50.838,49.183,50.668,1468860,0
2001-05-17,51.062,52.186,50.742,51.745,1461637,0
2001-05-18,51.745,51.794,50.588,51.544,1239060,0
2001-05-21,51.745,54.185,51.585,53.783,1716599,0
2001-05-22,53.592,54.553,53.391,53.92,2341109,0
2001-05-23,53.92,54.2,52.129,52.161,2663827,0
2001-05-24,52.346,52.468,51.463,52.033,1794195,0
2001-05-25,52.025,52.144,51.609,51.784,886075,0
2001-05-29,51.585,51.585,50.236,50.733,924562,0
2001-05-30,50.187,50.878,49.939,50.461,1123974,0
2001-05-31,49.78,50.131,48.252,49.417,3583653,0
2001-06-01,49.375,49.385,48.668,48.943,2579879,0
2001-06-04,49.095,49.095,48.052,48.311,2705178,0
2001-06-05,48.311,48.437,47.82,48.325,3409278,0
2001-06-06,48.814,48.903,48.171,48.646,2447105,0
2001-06-07,48.654,50.919,48.171,49.643,4699036,0
2001-06-08,49.577,49.601,49.345,49.426,866521,0
2001-06-11,49.456,49.939,48.847,48.998,2114170,0
2001-06-12,48.934,49.047,48.541,48.934,2297517,0
2001-06-13,48.934,49.095,48.213,48.773,2261395,0
2001-06-14,48.736,49.399,48.574,48.926,1878268,0
2001-06-15,48.533,49.698,47.93,49.023,4016477,0
2001-06-18,49.497,50.742,49.497,50.396,1952502,0
2001-06-19,52.108,52.108,50.782,51.175,2093746,0
2001-06-20,51.175,51.986,50.973,51.639,1782237,0
2001-06-21,51.647,53.455,51.505,53.31,2004440,0
2001-06-22,53.23,53.23,52.194,52.425,1510961,0
2001-06-25,52.425,52.546,50.171,52.243,2648881,0
2001-06-26,51.182,51.423,50.292,50.3,2950303,0
2001-06-27,50.3,51.272,49.282,49.393,1850119,0
2001-06-28,49.698,51.706,49.698,50.668,2242215,0
2001-06-29,50.668,51.544,50.197,50.364,2214935,0
2001-07-02,50.339,50.66,49.737,50.654,1574855,0
2001-07-03,50.179,50.501,49.931,50.339,782196,0
2001-07-05,49.375,49.592,48.301,48.363,2616874,0
2001-07-06,48.363,48.371,46.237,46.808,4583695,0
2001-07-09,46.647,46.647,44.318,44.848,6495840,0
2001-07-10,45,45.795,44.712,44.8,5277460,0
2001-07-11,44.809,47.098,44.8,46.84,3177487,0
2001-07-12,46.085,48.371,45.472,47.731,5305983,0
2001-07-13,46.969,47.657,45.58,47.611,3388607,0
2001-07-16,47.409,47.531,45.722,45.916,3805611,0
2001-07-17,46.085,46.476,45.677,46.188,1822219,0
2001-07-18,46.167,46.647,45.604,46.285,1908040,0
2001-07-19,46.483,47.963,46.405,47.073,1828818,0
2001-07-20,47.073,48.334,46.864,46.889,1654569,0
2001-07-23,46.889,47.288,46.176,46.422,1992357,0
2001-07-24,46.219,46.27,44.156,45.074,2265754,0
2001-07-25,45.162,45.893,44.318,44.72,1957858,0
2001-07-26,44.8,45.78,44.56,45.707,1899066,0
2001-07-27,45.508,45.554,44.8,44.961,2098981,0
2001-07-30,45,46.124,45,45.772,2619361,0
2001-07-31,46.076,47.04,44.735,45.987,2126877,0
2001-08-01,45.995,46.327,45.177,45.811,2073940,0
2001-08-02,46.889,46.889,46.285,46.665,1265217,0
2001-08-03,46.405,46.567,45.444,45.971,1457653,0
2001-08-06,45.37,45.842,45.29,45.523,1121980,0
2001-08-07,45.531,46.766,45.162,46.277,2467406,0
2001-08-08,46.84,48.267,46.438,46.889,4987374,0
2001-08-09,47.45,47.769,45.595,45.842,3886198,0
2001-08-10,45.916,45.925,44.181,45.065,3667109,0
2001-08-13,44.8,46.124,44.447,45.916,1186126,0
2001-08-14,46.719,47.368,45,45.201,1982643,0
2001-08-15,45.835,45.925,43.757,44.199,2234489,0
2001-08-16,44.52,44.52,43.795,44.148,1968696,0
2001-08-17,44.358,46.066,44.358,45.472,3260065,0
2001-08-20,45.563,46.567,45.514,46.448,2058499,0
2001-08-21,46.567,47.199,45.966,46.176,2646514,0
2001-08-22,46.285,46.464,44.984,45.354,1956738,0
2001-08-23,45.162,45.234,43.949,44.068,2328031,0
2001-08-24,45.563,45.947,45,45.692,3360455,0
2001-08-27,45.684,46.167,44.88,45.29,1324376,0
2001-08-28,45.281,45.362,43.836,44.832,1335589,0
2001-08-29,44.56,45.162,44.085,44.156,1406835,0
2001-08-30,44.156,44.358,43.443,44.085,2404010,0
2001-08-31,44.085,45.444,44.085,44.56,1504608,0
2001-09-04,44.358,46.327,44.358,44.84,1450057,0
2001-09-05,43.956,44.84,41.828,43.034,4082494,0
2001-09-06,43.034,43.588,41.251,42.304,4191355,0
2001-09-07,41.548,41.95,40.467,40.467,4910776,0
2001-09-10,39.541,40.337,38.937,39.34,3942621,0
2001-09-17,37.333,38.137,36.073,36.128,4932819,0
2001-09-18,37.333,38.441,36.604,37.294,2852900,0
2001-09-19,37.414,37.974,35.213,36.612,3195671,0
2001-09-20,35.728,36.28,34.764,34.764,2930246,0
2001-09-21,33.72,36.372,33.681,36.032,4602254,0
2001-09-24,37.735,38.937,37.423,38.467,4428128,0
2001-09-25,38.467,39.388,38.151,39.194,2482232,0
2001-09-26,39.398,39.735,37.477,38.539,2472388,0
2001-09-27,38.539,38.85,36.941,38.394,2131489,0
2001-09-28,38.394,39.597,38.137,38.539,2254051,0
2001-10-01,39.099,39.661,38.144,39.075,2501781,0
2001-10-02,38.937,40.52,38.778,40.496,2197872,0
2001-10-03,40.392,43.194,39.823,42.913,2756369,0
2001-10-04,42.913,43.076,41.806,42.198,2631819,0
2001-10-05,42.198,43.042,41.588,42.65,1671760,0
2001-10-08,42.111,42.512,41.22,41.405,1467992,0
2001-10-09,41.748,41.748,40.505,40.955,1230340,0
2001-10-10,40.955,42.15,40.955,41.548,2438884,0
2001-10-11,42.955,44.56,42.832,44.528,3330937,0
2001-10-12,44.432,44.439,43.194,44.303,2726106,0
2001-10-15,44.102,45.04,43.676,44.758,1390518,0
2001-10-16,45.119,45.595,44.8,45.362,3011956,0
2001-10-17,46.158,46.158,44.704,44.712,1871666,0
2001-10-18,44.712,44.896,43.757,44.199,1609106,0
2001-10-19,44.156,45.764,43.365,45.362,1602883,0
2001-10-22,45.162,45.465,44.52,45.299,1735029,0
2001-10-23,45.362,46.606,45.281,45.916,1657808,0
2001-10-24,45.916,46.364,45.604,45.899,1565889,0
2001-10-25,45.362,47.489,44.511,47.127,2471143,0
2001-10-26,47.136,47.611,46.719,47.36,1449929,0
2001-10-29,46.686,46.847,45.971,46.022,1590175,0
2001-10-30,45.242,45.722,43.635,43.836,2738936,0
2001-10-31,44.528,45.523,44.278,44.646,1916629,0
2001-11-01,44.439,46.229,43.908,46.211,2208085,0
2001-11-02,45.803,46.766,45.803,46.5,1772022,0
2001-11-05,46.808,47.93,46.647,47.633,1751721,0
2001-11-06,47.633,48.599,47.169,48.574,1914143,0
2001-11-07,48.171,48.951,47.787,48.926,2898488,0
2001-11-08,50.139,50.501,49.016,49.223,5181430,0
2001-11-09,49.056,50.378,48.983,50.378,2019388,0
2001-11-12,50.378,50.861,49.215,50.773,1819479,0
2001-11-13,52.108,53.189,51.784,53.189,4004525,0
2001-11-14,53.189,53.953,52.604,53.543,4264342,0
2001-11-15,52.997,53.976,52.828,53.953,2943949,0
2001-11-16,53.551,53.783,51.68,52.789,4083242,0
2001-11-19,52.828,53.783,52.452,53.575,2378975,0
2001-11-20,53.151,53.751,52.67,53.478,2751766,0
2001-11-21,53.592,53.673,52.589,52.925,1540105,0
2001-11-23,53.189,54.747,53.071,54.379,990949,0
2001-11-26,54.553,55.285,54.242,55.285,3387857,0
2001-11-27,55.285,55.679,54.29,55.159,3120068,0
2001-11-28,54.675,55.517,54.352,54.481,2446355,0
2001-11-29,54.396,54.481,53.84,54.227,1819230,0
2001-11-30,54.227,54.988,53.792,54.473,2008429,0
2001-12-03,53.959,54.553,53.23,53.31,1623931,0
2001-12-04,54.193,55.454,53.431,55.397,2595324,0
2001-12-05,55.397,57.325,55.397,57.325,2873574,0
2001-12-06,57.526,57.687,55.889,56.36,4317898,0
2001-12-07,55.719,56.762,55.719,56.17,1416425,0
2001-12-10,55.84,56.265,55.077,55.276,1261976,0
2001-12-11,55.752,55.752,53.792,54.754,1680229,0
2001-12-12,55.197,55.639,54.436,55.197,983847,0
2001-12-13,55.197,55.36,53.882,54.609,1362990,0
2001-12-14,54.609,55.759,54.193,55.599,1991363,0
2001-12-17,55.397,56.441,55.159,56.2,1773145,0
2001-12-18,56.04,56.403,54.161,55.133,2532546,0
2001-12-19,55.133,55.791,54.596,55.381,1442953,0
2001-12-20,55.882,56.545,55.077,55.077,2849413,0
2001-12-21,55.086,55.316,54.457,54.997,2820268,0
2001-12-24,55.479,56.064,55.43,55.575,393212,0
2001-12-26,55.719,56,55.254,55.254,1958480,0
2001-12-27,55.397,56,54.971,55.752,1326745,0
2001-12-28,56.2,57.285,56.04,56.996,1840153,0
2001-12-31,57.083,57.669,55.96,56.555,1703270,0
2002-01-02,56.555,56.555,55.165,56.386,1569746,0
2002-01-03,55.96,56.803,55.711,55.918,2198370,0
2002-01-04,56.2,56.762,56.04,56.369,1737646,0
2002-01-07,56.803,57.165,56.217,56.337,2022003,0
2002-01-08,56.337,57.325,55.864,56.12,2771070,0
2002-01-09,56.403,56.601,55.237,55.406,2651499,0
2002-01-10,54.747,56,54.747,55.36,2482476,0
2002-01-11,55.397,55.558,54.344,54.344,2156150,0
2002-01-14,54.716,54.754,53.873,54.048,1299465,0
2002-01-15,54.193,54.436,52.789,53.81,2940835,0
2002-01-16,53.81,54.032,53.198,53.81,2482353,0
2002-01-17,53.792,55.142,53.406,55.117,3114585,0
2002-01-18,54.957,55.316,54.436,54.732,2475006,0
2002-01-22,55.397,55.591,54.716,55.015,2468899,0
2002-01-23,55.639,55.799,54.836,55.768,1606989,0
2002-01-24,56.12,56.12,54.858,54.948,1848873,0
2002-01-25,54.274,54.352,52.997,53.263,2995141,0
2002-01-28,53.071,54.064,53.071,53.592,2567422,0
2002-01-29,53.792,54.596,51.361,51.656,3233910,0
2002-01-30,50.782,53.383,50.258,53.23,2813790,0
2002-01-31,53.302,53.302,52.425,53.221,1745866,0
2002-02-01,53.023,53.31,52.228,52.589,1814747,0
2002-02-04,52.546,53.512,52.228,52.243,1702649,0
2002-02-05,52.589,53.897,51.794,52.87,2471267,0
2002-02-06,53.151,54.396,52.443,53.857,2433528,0
2002-02-07,54.436,55.324,53.801,53.953,3218964,0
2002-02-08,53.727,53.873,52.908,53.551,1903679,0
2002-02-11,53.751,55.109,53.575,54.908,1697416,0
2002-02-12,54.908,55.124,54.306,54.845,966536,0
2002-02-13,55.006,55.799,54.618,55.479,1215894,0
2002-02-14,55.479,56.595,55.422,55.799,1630529,0
2002-02-15,55.934,56,54.661,54.997,1461015,0
2002-02-19,54.596,55.517,54.274,54.352,1743003,0
2002-02-20,54.396,54.596,53.391,54.056,2512744,0
2002-02-21,54.048,54.403,52.748,52.845,2287803,0
2002-02-22,52.389,52.853,51.384,52.853,2718258,0
2002-02-25,52.627,53.904,52.627,53.801,3084693,0
2002-02-26,53.801,54.988,53.391,54.771,1776629,0
2002-02-27,54.957,54.957,53.212,53.431,3875111,0
2002-02-28,53.592,54.875,53.151,54.332,3556879,0
2002-03-01,54.795,55.142,54.352,54.675,1568755,0
2002-03-04,54.997,55.799,54.443,55.752,1911276,0
2002-03-05,54.675,55.159,52.67,53.116,4205180,0
2002-03-06,54.193,54.193,52.266,52.748,6229793,0
2002-03-07,53.912,55.077,53.83,55.052,3473676,0
2002-03-08,55.479,55.799,54.193,54.54,2558083,0
2002-03-11,54.352,55.086,53.792,54.948,1657558,0
2002-03-12,54.948,55.711,54.314,55.55,1513201,0
2002-03-13,55.3,55.558,54.754,55.351,1254008,0
2002-03-14,55.351,56.281,55.316,56.178,2402015,0
2002-03-15,56.601,57.734,56.522,57.285,3341772,0
2002-03-18,57.767,57.767,57.285,57.605,2796850,0
2002-03-19,56.803,56.955,56.431,56.57,2680023,0
2002-03-20,56.482,57.083,56.217,56.931,1440088,0
2002-03-21,56.537,56.762,56.2,56.305,1263721,0
2002-03-22,56.217,56.601,55.591,56.224,1402846,0
2002-03-25,56.441,56.601,54.917,54.963,1555795,0
2002-03-26,55.517,56.2,55.244,55.599,1468987,0
2002-03-27,55.84,57.815,55.397,57.807,4251263,0
2002-03-28,57.614,57.623,57.124,57.124,2302997,0
2002-04-01,56.601,57.124,55.086,56.537,2823008,0
2002-04-02,56.513,56.522,55.172,55.479,1605496,0
2002-04-03,55.479,55.759,53.592,54.01,2566426,0
2002-04-04,54.209,56,54.121,55.896,2127375,0
2002-04-05,55.904,57.003,55.904,56.53,1229719,0
2002-04-08,56.12,58.207,55.856,58.207,2403013,0
2002-04-09,58.207,59.411,57.888,59.388,4185872,0
2002-04-10,59.388,60.216,59.22,60.216,4513199,0
2002-04-11,58.608,59.935,57.942,58.368,4824332,0
2002-04-12,57.966,60.279,57.853,60.279,2936973,0
2002-04-15,60.216,60.216,59.259,59.774,2059867,0
2002-04-16,59.935,60.528,59.532,60.296,2211571,0
2002-04-17,60.216,60.696,59.204,59.402,2536656,0
2002-04-18,59.893,61.056,59.212,60.897,2889019,0
2002-04-19,60.975,61.178,60.377,60.705,1483185,0
2002-04-22,60.905,61.012,59.461,59.709,1621936,0
2002-04-23,59.411,60.296,59.251,59.532,1825580,0
2002-04-24,60.173,60.254,58.65,59.059,2611641,0
2002-04-25,58.529,59.453,58.256,58.899,1883376,0
2002-04-26,59.331,59.791,58.207,58.408,1521671,0
2002-04-29,58.608,59.686,58.417,58.731,1630155,0
2002-04-30,58.731,59.17,57.911,59.17,2897242,0
2002-05-01,58.97,59.411,58.103,58.913,1956366,0
2002-05-02,58.913,59.395,58.05,58.207,2126756,0
2002-05-03,58.529,58.753,57.406,57.647,2232003,0
2002-05-06,57.653,58.368,56.426,56.426,1815989,0
2002-05-07,56.431,57.726,56.36,57.124,1500125,0
2002-05-08,57.726,58.608,57.066,57.534,1817115,0
2002-05-09,57.045,57.188,55.703,56.321,2091380,0
2002-05-10,56.378,56.522,55.486,55.653,2584983,0
2002-05-13,55.799,56.431,55.517,56,1983517,0
2002-05-14,57.406,58.932,57.406,58.608,4578094,0
2002-05-15,58.689,58.932,58.215,58.689,2703809,0
2002-05-16,59.091,59.091,58.529,59.051,2145064,0
2002-05-17,60.216,62.558,60.173,62.422,5764090,0
2002-05-20,62.615,63.289,62.149,62.318,2297890,0
2002-05-21,62.623,62.865,60.73,60.941,2146185,0
2002-05-22,60.231,61.027,59.82,61.012,2199490,0
2002-05-23,61.653,61.739,60.319,61.212,1318897,0
2002-05-24,61.212,61.542,60.224,60.312,1043135,0
2002-05-28,59.82,60.496,58.529,59.358,1663536,0
2002-05-29,59.366,59.935,58.342,58.602,1350039,0
2002-05-30,58.401,58.715,57.966,58.472,1285769,0
2002-05-31,57.888,60.586,57.888,60.216,2498918,0
2002-06-03,60.015,60.296,58.97,59.059,1645600,0
2002-06-04,59.059,59.331,57.244,58.368,2315454,0
2002-06-05,59.042,60.216,58.731,60.191,2325292,0
2002-06-06,60.416,60.825,58.457,58.529,2210080,0
2002-06-07,57.888,59.331,57.888,59.276,1216267,0
2002-06-10,59.402,60.534,59.259,60.216,1529393,0
2002-06-11,60.416,61.012,59.612,59.612,1940546,0
2002-06-12,59.812,60.296,59.411,59.799,2168977,0
2002-06-13,59.17,59.573,57.726,58.024,1867804,0
2002-06-14,58.024,58.05,56.162,57.767,2635053,0
2002-06-17,57.767,59.196,57.422,59.196,1781990,0
2002-06-18,58.689,59.453,58.497,59.106,1407459,0
2002-06-19,58.617,60.168,58.608,59.179,1406337,0
2002-06-20,59.38,59.812,57.662,57.822,1628914,0
2002-06-21,57.012,58.079,56.609,56.819,2160630,0
2002-06-24,56.827,57.388,55.028,55.96,2101718,0
2002-06-25,56.563,57.726,54.997,54.997,1978782,0
2002-06-26,53.391,56.641,53.198,56.055,2544381,0
2002-06-27,57.244,57.453,55.479,57.453,2419579,0
2002-06-28,57.003,57.758,56.265,56.265,2004693,0
2002-07-01,56.466,57.798,56.217,56.281,2220915,0
2002-07-02,56.281,56.762,54.779,54.836,2423813,0
2002-07-03,54.836,56.601,54.443,56.41,1573485,0
2002-07-05,57.165,58.368,56.844,58.161,1297724,0
2002-07-08,58.05,58.602,57.64,58.207,2140701,0
2002-07-09,58.489,58.689,57.075,57.098,2391178,0
2002-07-10,57.928,58.256,55.719,56.241,3376523,0
2002-07-11,56.04,56.996,53.238,55.558,4866058,0
2002-07-12,55.799,56.089,53.23,53.783,2912811,0
2002-07-15,53.83,54.306,51.062,54.154,3834008,0
2002-07-16,52.748,53.31,51.182,52.381,3868885,0
2002-07-17,53.071,53.953,49.78,50.749,4515317,0
2002-07-18,51.225,52.67,50.516,50.581,2880426,0
2002-07-19,49.78,49.923,47.812,47.82,3642071,0
2002-07-22,47.368,48.334,45.048,45.546,5492438,0
2002-07-23,46.246,47.842,45.684,46.327,4180890,0
2002-07-24,45.362,51.776,45.281,51.384,4834797,0
2002-07-25,51.303,51.947,49.127,51.794,4487670,0
2002-07-26,52.589,52.789,51.104,52.707,4209039,0
2002-07-29,53.071,55.086,53.03,54.636,3368052,0
2002-07-30,54.636,55.101,52.997,53.968,3621895,0
2002-07-31,53.391,53.391,51.448,52.988,4520672,0
2002-08-01,52.228,52.951,51.552,52.211,3815700,0
2002-08-02,51.784,51.947,50.339,51.858,4060821,0
2002-08-05,51.062,51.585,50.444,50.461,4756701,0
2002-08-06,51.947,53.665,51.384,52.443,3407163,0
2002-08-07,53.993,54.032,52.073,53.189,3174621,0
2002-08-08,52.67,54.675,51.062,54.644,4107653,0
2002-08-09,53.631,55.077,53.189,54.618,2679271,0
2002-08-12,52.959,53.294,52.228,53.189,4083242,0
2002-08-13,52.951,54.352,52.307,52.483,3467697,0
2002-08-14,53.109,55.197,52.908,55.197,3422983,0
2002-08-16,57.396,58.05,56.36,57.285,3890182,0
2002-08-19,57.285,59.212,56.482,59.17,3414513,0
2002-08-20,59.17,59.17,57.726,58.489,2216182,0
2002-08-21,58.77,59.098,57.422,58.658,1925598,0
2002-08-22,58.658,58.932,57.381,58.247,2168102,0
2002-08-23,57.543,57.999,57.052,57.422,1530640,0
2002-08-26,57.438,57.647,56.217,57.316,1759569,0
2002-08-27,56.74,56.917,55.117,55.614,2792490,0
2002-08-28,54.805,55.639,54.396,55.077,2140582,0
2002-08-29,53.993,55.799,53.792,55.308,1978163,0
2002-08-30,55.342,56.682,54.917,55.978,1554679,0
2002-09-03,55.159,55.165,53.673,53.801,2271733,0
2002-09-04,54.227,55.308,53.712,55.077,2452084,0
2002-09-05,54.193,54.596,52.562,54.517,4118488,0
2002-09-06,55.237,55.882,54.436,55.351,4563895,0
2002-09-09,55.351,57.003,54.997,56.74,2411730,0
2002-09-10,56.762,57.966,56.482,57.726,3230546,0
2002-09-11,58.289,58.658,58.127,58.329,2812794,0
2002-09-12,57.966,58.12,56.626,56.626,2074189,0
2002-09-13,56.609,58.111,56.207,57.798,2701446,0
2002-09-17,58.449,58.608,56.352,56.41,2857506,0
2002-09-18,55.517,56.601,55.438,56.224,2876940,0
2002-09-19,55.159,56.431,55.086,55.093,2151291,0
2002-09-20,55.101,56.2,54.596,55.84,2530677,0
2002-09-23,55.077,55.387,53.631,54.154,3435438,0
2002-09-24,54.154,54.274,52.627,52.988,4933568,0
2002-09-25,53.792,54.018,52.228,53.439,3926674,0
2002-09-26,53.792,54.274,53.391,54.026,4385036,0
2002-09-27,53.189,53.657,51.335,51.456,4465495,0
2002-09-30,50.66,50.66,48.758,48.823,7851356,0
2002-10-01,48.789,51.376,46.889,50.581,8918906,0
2002-10-02,50.236,50.501,47.761,47.827,6995550,0
2002-10-03,47.208,47.561,44.64,45.04,11465905,0
2002-10-04,45.362,45.514,42.351,44.199,9413760,0
2002-10-07,44.961,45.032,42.554,42.736,7266828,0
2002-10-08,43.836,46.195,42.969,45.01,7495137,0
2002-10-09,44.156,45.354,43.365,43.716,5427175,0
2002-10-10,36.128,40.142,35.326,39.701,26990266,0
2002-10-11,40.567,42.554,40.505,42.069,11169842,0
2002-10-14,41.91,45.119,41.51,44.318,8109561,0
2002-10-15,45.563,47.127,45.554,47.047,7613089,0
2002-10-16,47.055,47.055,45.387,45.98,5658094,0
2002-10-17,46.766,46.766,44.127,44.246,6673207,0
2002-10-18,44.077,44.8,43.395,44.278,5859249,0
2002-10-21,44.156,44.767,42.271,44.278,5078547,0
2002-10-22,43.757,45.281,42.658,43.635,4698780,0
2002-10-23,43.676,45.119,43.652,44.543,4213025,0
2002-10-24,45.362,47.531,45.169,46.167,5926384,0
2002-10-25,46.188,46.727,45.45,46.727,3641323,0
2002-10-28,47.531,47.69,45.523,45.956,3805242,0
2002-10-29,45.966,46.969,44.632,46.766,4579214,0
2002-10-30,46.311,46.927,45.056,45.772,4391137,0
2002-10-31,45.772,47.409,45.764,46.927,4899066,0
2002-11-01,47.047,48.976,46.382,48.976,4615704,0
2002-11-04,48.983,48.983,46.364,46.559,6070618,0
2002-11-05,46.364,47.769,46.246,47.063,2620980,0
2002-11-06,47.225,48.126,46.816,48.126,4141287,0
2002-11-07,48.976,50.179,48.371,49.78,9096399,0
2002-11-08,49.787,50.213,47.93,48.213,4124466,0
2002-11-11,48.412,49.056,47.25,48.419,2440502,0
2002-11-12,48.654,49.737,48.092,49.023,2546249,0
2002-11-13,49.03,49.289,47.305,48.895,3440542,0
2002-11-14,49.978,51.536,49.393,51.15,3594742,0
2002-11-15,51.15,53.712,51.024,53.712,5868218,0
2002-11-18,53.719,53.719,51.832,51.841,4825207,0
2002-11-19,51.841,51.841,49.577,49.978,4266708,0
2002-11-20,50.3,52.508,50.258,52.508,3719294,0
2002-11-21,52.501,53.391,51.832,53.391,3043844,0
2002-11-22,52.508,53.912,52.307,52.546,3401683,0
2002-11-25,52.553,54.018,52.266,53.904,3247610,0
2002-11-26,53.189,54.274,53.071,53.494,2415471,0
2002-11-27,53.792,56.146,53.23,56.08,4176530,0
2002-11-29,56.08,56.08,54.988,54.997,1597148,0
2002-12-02,56.403,57.567,53.287,53.342,6727888,0
2002-12-03,53.512,53.673,51.866,51.947,4375941,0
2002-12-04,51.463,51.463,48.976,49.617,12198404,0
2002-12-05,47.649,50.66,47.154,49.945,11459677,0
2002-12-06,49.065,50.821,48.599,49.683,3322468,0
2002-12-09,49.69,49.69,47.98,48.171,3879593,0
2002-12-10,48.213,49.473,47.812,49.289,3787798,0
2002-12-11,49.296,49.72,48.493,49.375,2604043,0
2002-12-12,50.179,50.821,49.393,50.258,3321222,0
2002-12-13,49.577,50.018,47.812,48.02,3837620,0
2002-12-16,48.029,49.215,47.288,49.056,3970642,0
2002-12-17,48.854,48.864,47.377,47.561,4038649,0
2002-12-18,47.25,47.611,46.327,47.178,4286508,0
2002-12-19,47.185,47.498,45.242,45.329,5288050,0
2002-12-20,45.321,45.795,44.84,45.563,5977327,0
2002-12-23,45.04,45.162,42.801,44.021,5654983,0
2002-12-24,43.365,43.973,42.955,43.772,2390682,0
2002-12-26,43.772,44.697,43.516,44.051,2822757,0
2002-12-27,43.855,44.35,43.676,43.941,1606115,0
2002-12-30,43.731,45.499,43.443,45.346,3136259,0
2002-12-31,45.338,45.435,44.238,44.921,2885158,0
2003-01-02,45.083,47.154,45.083,47.04,5628203,0
2003-01-03,47.047,47.047,45,45.242,4324627,0
2003-01-06,45.242,45.426,44.013,44.687,4405833,0
2003-01-07,44.687,45.281,42.616,42.993,8057624,0
2003-01-08,42.913,43.926,42.31,42.473,6529599,0
2003-01-09,43.757,46.167,43.556,46.045,11379590,0
2003-01-10,46.045,47.169,45.119,46.711,7422148,0
2003-01-13,46.719,47.119,45.514,46.246,4255374,0
2003-01-14,46.004,46.953,45.41,46.045,3250974,0
2003-01-15,46.246,47.169,45.426,46.766,4686204,0
2003-01-16,46.766,46.991,45.756,46.133,4405708,0
2003-01-17,46.141,46.167,45.169,45.444,3521254,0
2003-01-21,45.362,45.362,43.596,43.596,3960680,0
2003-01-22,43.564,43.795,42.694,42.962,3857799,0
2003-01-23,43.355,44.56,42.247,44.358,4953743,0
2003-01-24,44.367,44.622,42.633,43.156,3330188,0
2003-01-27,42.955,43.034,41.581,42.15,5123637,0
2003-01-28,42.158,42.882,42.055,42.464,3369050,0
2003-01-29,41.869,42.271,41.518,41.894,4559536,0
2003-01-30,42.794,43.113,41.397,41.764,4051106,0
2003-01-31,41.588,42.136,41.029,42.048,4966324,0
2003-02-03,42.15,42.955,42.094,42.554,3461718,0
2003-02-04,42.56,42.711,41.717,41.98,3311878,0
2003-02-05,42.415,42.675,41.187,41.548,4591668,0
2003-02-06,42.351,43.437,41.814,42.464,5444240,0
2003-02-07,42.633,43.009,41.01,41.235,4485673,0
2003-02-10,41.467,41.588,39.911,40.207,5833341,0
2003-02-11,40.216,41.477,40.216,40.65,3757658,0
2003-02-12,40.689,41.309,40.488,40.546,2567797,0
2003-02-13,40.552,40.665,40.032,40.457,2897118,0
2003-02-14,40.421,42.31,40.127,42.263,3494847,0
2003-02-18,42.271,43.275,42.15,42.882,2664078,0
2003-02-19,42.882,43.017,41.228,41.467,3073358,0
2003-02-20,41.467,41.814,40.832,40.906,2642157,0
2003-02-21,41.187,41.637,40.769,41.3,2784891,0
2003-02-24,41.1,41.106,38.36,38.457,6775714,0
2003-02-25,38.216,39.742,38.017,39.614,5768078,0
2003-02-26,39.614,39.926,39.212,39.701,3057167,0
2003-02-27,39.726,39.894,38.757,39.212,4368718,0
2003-02-28,39.34,39.878,39.036,39.261,2961138,0
2003-03-03,39.38,39.767,38.063,38.178,3768366,0
2003-03-04,38.055,38.666,37.077,37.141,4694176,0
2003-03-05,39.02,39.903,38.539,39.781,11015642,0
2003-03-06,39.029,41.389,38.98,40.127,7495884,0
2003-03-07,40.127,41.266,39.3,41.155,4814746,0
2003-03-10,41.163,42.271,41.138,41.332,6197041,0
2003-03-11,41.467,41.902,40.625,40.704,5066217,0
2003-03-12,40.704,41.029,39.983,40.994,4055340,0
2003-03-13,42.15,44.077,41.266,43.917,7900060,0
2003-03-14,43.956,45.201,43.836,44.758,7115124,0
2003-03-17,44.767,47.611,44.663,47.442,7905790,0
2003-03-18,47.208,47.442,46.211,46.47,6332181,0
2003-03-19,46.47,47.25,45.25,46.808,5132977,0
2003-03-20,46.816,47.009,45.531,46.871,4807769,0
2003-03-21,46.727,47.778,46.483,47.531,5832719,0
2003-03-24,46.004,46.509,45.764,46.045,4218630,0
2003-03-25,46.045,47.45,46.045,46.935,4167562,0
2003-03-26,46.686,47.368,46.053,46.124,4945151,0
2003-03-27,45.764,46.158,45.119,45.756,4456279,0
2003-03-28,45.756,45.925,45,45.444,2742672,0
2003-03-31,45.45,46.229,44.382,45.426,4629035,0
2003-04-01,45.426,45.714,43.917,45.208,5240468,0
2003-04-02,46.167,46.772,46.045,46.518,3201025,0
2003-04-03,46.727,46.969,46.254,46.327,2890639,0
2003-04-04,46.567,47.442,46.527,46.897,3940253,0
2003-04-07,48.292,48.613,46.736,46.889,5464415,0
2003-04-08,46.405,46.483,45.29,45.472,6956318,0
2003-04-09,45.472,46.246,44.68,44.728,4678359,0
2003-04-10,45.362,47.047,45.04,46.772,5931616,0
2003-04-11,46.772,47.769,46.085,46.254,4558161,0
2003-04-14,46.195,46.953,45.338,46.879,3380010,0
2003-04-15,46.969,47.169,46.405,47.015,2726851,0
2003-04-16,47.45,47.45,46.686,46.969,3092667,0
2003-04-17,46.969,48.252,46.68,48.109,3465954,0
2003-04-21,48.052,48.493,47.127,47.489,3489368,0
2003-04-22,47.489,47.498,46.567,47.024,5369379,0
2003-04-23,47.032,47.032,45.884,46.254,5402886,0
2003-04-24,45.764,45.884,45.032,45.41,4672380,0
2003-04-25,45.41,45.41,44.156,44.173,4998708,0
2003-04-28,44.173,45.714,43.635,45.514,5650997,0
2003-04-29,45.523,46.591,45.523,45.987,6789538,0
2003-04-30,45.98,46.167,45.201,45.604,5175451,0
2003-05-01,45.604,45.604,44.246,44.55,6080206,0
2003-05-02,44.56,44.928,43.956,44.52,6939256,0
2003-05-05,44.528,44.528,43.475,43.605,6208245,0
2003-05-06,43.612,45.604,43.546,44.961,7406831,0
2003-05-07,44.961,45.714,44.528,45.362,6113590,0
2003-05-08,43.652,44.744,42.72,42.753,16331841,0
2003-05-09,42.753,42.753,40.994,42.247,13143269,0
2003-05-12,41.748,43.999,41.748,43.999,7451543,0
2003-05-13,44.006,44.246,43.355,43.546,6576553,0
2003-05-14,43.748,44.077,42.641,43.096,5596567,0
2003-05-15,43.3,43.395,41.67,42.568,8060236,0
2003-05-16,41.95,42.939,41.95,42.874,7616080,0
2003-05-19,42.882,43.233,41.147,41.187,4916006,0
2003-05-20,41.467,42.094,41.187,41.588,5266626,0
2003-05-21,41.597,41.597,40.746,40.978,4742130,0
2003-05-22,41.067,42.144,40.884,41.99,4468983,0
2003-05-23,42.069,42.069,40.945,41.122,6082698,0
2003-05-27,41.122,42.136,40.704,41.99,5409614,0
2003-05-28,42.473,43.516,42.166,42.263,6314120,0
2003-05-29,42.554,42.711,41.54,41.588,5681138,0
2003-05-30,41.79,42.512,41.588,42.031,5932862,0
2003-06-02,42.23,43.917,42.23,42.848,5541888,0
2003-06-03,42.271,42.753,41.251,42.119,4918871,0
2003-06-04,41.95,43.508,41.919,43.395,4827071,0
2003-06-05,43.395,44.758,42.166,44.093,7601505,0
2003-06-06,44.261,45.281,42.675,42.866,4700156,0
2003-06-09,42.575,42.786,41.95,41.973,2925763,0
2003-06-10,42.343,42.547,41.678,42.069,2755001,0
2003-06-11,42.069,42.069,41.091,41.389,4186121,0
2003-06-12,41.397,41.397,39.18,40.529,10836286,0
2003-06-13,41.42,41.42,39.588,39.701,8299377,0
2003-06-16,40.224,40.552,39.173,40.467,5320553,0
2003-06-17,40.475,40.505,39.525,39.646,6308641,0
2003-06-18,39.541,39.726,38.553,39.218,6170884,0
2003-06-19,40.505,41.492,39.428,40.142,6709825,0
2003-06-20,40.151,41.3,39.55,39.694,5077551,0
2003-06-23,38.739,40.142,38.739,40.04,5112303,0
2003-06-24,40.344,41.228,40.151,40.304,5681389,0
2003-06-25,40.184,40.713,39.75,39.887,3556004,0
2003-06-26,39.992,40.505,39.992,40.481,4216388,0
2003-06-27,40.546,41.869,40.344,40.875,5288793,0
2003-06-30,40.937,41.492,40.546,41.251,3415259,0
2003-07-01,41.147,41.389,40.392,41.316,3873371,0
2003-07-02,41.346,41.346,40.665,40.987,4812129,0
2003-07-03,40.826,41.732,40.672,41.628,3095409,0
2003-07-07,41.748,42.376,41.717,41.973,6062645,0
2003-07-08,42.538,44.19,42.376,44.068,6536821,0
2003-07-09,43.999,44.478,43.313,43.355,5580871,0
2003-07-10,41.427,44.454,41.427,44.127,17380956,0
2003-07-11,44.728,46.391,44.599,45.94,11678269,0
2003-07-14,46.167,47.649,46.167,47.136,7129323,0
2003-07-15,47.368,47.368,46.188,46.629,5060241,0
2003-07-16,46.629,46.686,45.803,46.211,3962300,0
2003-07-17,46.211,46.211,45.45,45.604,3713566,0
2003-07-18,45.611,45.94,44.903,45.803,5222533,0
2003-07-21,45.722,45.722,44.728,44.976,3823423,0
2003-07-22,45.04,46.176,44.8,46.03,4234197,0
2003-07-23,46.398,46.398,45.162,46.124,2612886,0
2003-07-24,46.483,47,45.514,45.514,3281361,0
2003-07-25,45.748,46.672,45.595,46.476,2408867,0
2003-07-28,46.327,46.918,45.884,46.509,1894585,0
2003-07-29,46.483,46.754,45.378,45.884,3663370,0
2003-07-30,46.085,47.082,45.764,46.889,3400688,0
2003-07-31,47.368,48.389,47.265,47.649,5365643,0
2003-08-01,47.649,48.334,47.233,47.649,3047448,0
2003-08-04,47.45,48.371,47.288,48.311,3535574,0
2003-08-05,48.092,48.092,46.656,47.208,7025073,0
2003-08-06,47.368,48.693,47.288,48.684,5352316,0
2003-08-07,49.978,50.107,47.972,48.131,8838446,0
2003-08-08,48.171,48.807,48.085,48.613,3564098,0
2003-08-11,48.613,48.736,47.98,48.371,2987917,0
2003-08-12,48.654,49.491,48.493,49.369,3138625,0
2003-08-13,49.529,49.899,49.073,49.375,2566552,0
2003-08-14,49.375,49.375,48.371,49.006,2939963,0
2003-08-15,49.375,51.303,48.854,51.015,4114753,0
2003-08-18,50.596,50.782,50.027,50.139,4100058,0
2003-08-19,50.258,50.572,49.971,50.339,2750265,0
2003-08-20,50.061,50.861,50.018,50.461,2334009,0
2003-08-21,50.461,51.062,50.123,50.541,1987125,0
2003-08-22,50.541,50.901,48.895,49.056,3797263,0
2003-08-25,48.976,49.016,48.292,48.814,2029600,0
2003-08-26,48.814,49.866,48.599,49.737,2775926,0
2003-08-27,49.665,49.954,49.296,49.577,1946024,0
2003-08-28,49.817,51.216,49.737,51.062,3024659,0
2003-08-29,50.742,50.886,50.099,50.789,2288299,0
2003-09-02,51.384,52.54,51.015,51.776,8073936,0
2003-09-03,51.776,51.784,50.324,50.581,6498332,0
2003-09-04,49.385,50.654,49.385,49.78,5125012,0
2003-09-05,49.473,49.931,48.918,49.183,2921031,0
2003-09-08,49.183,49.482,47.401,49.417,2635305,0
2003-09-09,48.78,48.895,47.442,47.69,6430827,0
2003-09-10,47.69,48.171,47.305,47.45,3395578,0
2003-09-11,47.891,48.252,47.531,47.611,2580626,0
2003-09-12,47.208,47.45,45.563,46.91,4955988,0
2003-09-15,47.25,47.458,46.889,47,3044336,0
2003-09-16,47.04,48.204,47.009,48.101,2727103,0
2003-09-17,48.101,48.252,47.04,47.795,2580502,0
2003-09-18,47.836,47.85,46.889,47.015,4582202,0
2003-09-19,47.015,47.233,45.947,46.149,4784100,0
2003-09-22,45.281,45.362,44.112,44.181,6395454,0
2003-09-23,44.077,44.88,43.757,44.462,5483219,0
2003-09-24,43.757,44.238,42.512,42.711,10014854,0
2003-09-25,43.233,43.949,43.001,43.355,7061187,0
2003-09-26,43.395,43.941,43.355,43.516,4781363,0
2003-09-29,43.635,43.836,41.91,42.769,5429166,0
2003-09-30,42.779,43.571,42.263,42.955,4045871,0
2003-10-01,43.194,43.795,42.955,43.355,4125215,0
2003-10-02,43.355,43.877,42.495,42.817,4049862,0
2003-10-03,44.039,44.439,43.156,43.372,5833716,0
2003-10-06,43.372,43.934,42.993,43.795,2108444,0
2003-10-07,43.676,45.177,43.628,44.56,5432654,0
2003-10-08,44.568,44.767,43.973,44.06,3435686,0
2003-10-09,44.199,44.758,42.343,42.554,11851153,0
2003-10-10,42.703,43.137,42.15,42.271,5267746,0
2003-10-13,42.343,42.479,41.346,41.436,6729505,0
2003-10-14,41.67,42.753,41.54,42.727,7531506,0
2003-10-15,42.848,42.913,42.04,42.23,3902887,0
2003-10-16,42.175,42.882,42.158,42.582,3149587,0
2003-10-17,42.554,42.808,41.581,41.621,5591956,0
2003-10-20,41.621,41.869,40.537,41.413,8010538,0
2003-10-21,41.339,42.392,41.204,42.166,4678359,0
2003-10-22,41.701,41.748,40.921,41.22,4043882,0
2003-10-23,40.746,42.055,40.746,41.958,4653571,0
2003-10-24,41.886,42.31,41.029,42.048,4632897,0
2003-10-27,42.048,43.836,42.048,43.475,7314286,0
2003-10-28,43.475,44.424,43.331,44.318,4414925,0
2003-10-29,44.318,45.354,44.077,45.346,5264634,0
2003-10-30,45.346,45.465,44.64,45.032,4049362,0
2003-10-31,45.321,45.346,44.399,45.017,3523373,0
2003-11-03,44.84,45.194,44.454,44.47,3475315,0
2003-11-04,44.478,44.751,43.437,43.685,4510764,0
2003-11-05,43.676,44.39,43.282,43.516,3935270,0
2003-11-06,41.548,43.556,41.147,41.99,16389754,0
2003-11-07,42.473,42.538,41.67,41.678,5882542,0
2003-11-10,40.048,41.67,40.048,40.665,7554051,0
2003-11-11,40.665,41.5,40.07,40.25,5326658,0
2003-11-12,40.449,40.978,40.07,40.713,5127376,0
2003-11-13,40.713,41.467,40.134,40.611,6481144,0
2003-11-14,41.353,42.19,41.029,41.588,7730171,0
2003-11-17,41.588,41.588,40.086,40.848,5406002,0
2003-11-18,40.945,41.029,39.388,39.479,6293567,0
2003-11-19,39.502,39.742,38.858,39.276,5615251,0
2003-11-20,40.142,40.584,39.823,40.07,6988078,0
2003-11-21,40.142,40.344,39.167,39.244,5752630,0
2003-11-24,39.541,40.159,39.309,39.942,5196747,0
2003-11-25,39.781,39.781,39.14,39.14,4277048,0
2003-11-26,39.334,39.34,38.376,38.619,4991736,0
2003-11-28,38.635,39.254,38.626,38.793,1672007,0
2003-12-01,39.34,39.492,38.619,38.971,5079422,0
2003-12-02,39.02,39.02,37.407,37.47,7714225,0
2003-12-03,36.853,36.982,35.728,36.364,16691677,0
2003-12-04,37.575,38.168,36.763,37.702,13533122,0
2003-12-05,37.133,38.376,37.133,38.017,7896822,0
2003-12-08,37.934,38.055,36.666,37.102,5397032,0
2003-12-09,37.373,37.807,36.372,36.489,7206175,0
2003-12-10,36.571,37.15,36.364,36.905,4975293,0
2003-12-11,36.905,37.47,36.604,36.693,3471808,0
2003-12-12,36.922,36.931,35.671,36.137,5871083,0
2003-12-15,36.595,36.65,34.587,34.764,7928087,0
2003-12-16,34.764,35.326,34.044,35.326,10212023,0
2003-12-17,35.261,36.555,35.103,36.53,7730171,0
2003-12-18,36.733,36.972,36.114,36.972,6995550,0
2003-12-19,36.972,37.027,36.153,36.176,5301872,0
2003-12-22,36.128,36.571,35.929,36.209,5093122,0
2003-12-23,36.209,36.339,35.326,35.462,5828112,0
2003-12-24,35.334,35.768,34.876,35.383,3112721,0
2003-12-26,35.406,35.744,35.213,35.334,1320890,0
2003-12-29,35.607,35.648,35.044,35.326,4644603,0
2003-12-30,35.446,35.903,35.207,35.894,3767373,0
2003-12-31,35.85,36.25,35.744,36.081,2985795,0
2004-01-02,36.081,36.089,35.165,35.213,4043383,0
2004-01-05,35.326,35.512,34.587,34.982,7514069,0
2004-01-06,34.982,36.604,34.642,36.33,7837165,0
2004-01-07,36.28,37.094,35.728,36.53,6864520,0
2004-01-08,34.924,35.406,33.231,33.56,20632304,0
2004-01-09,33.141,33.64,32.765,33.077,9028640,0
2004-01-12,33.086,33.494,32.989,33.358,5784892,0
2004-01-13,33.277,34.034,33.247,33.64,6646427,0
2004-01-14,33.566,34.475,33.447,34.307,5614255,0
2004-01-15,34.123,34.876,33.77,34.813,4406456,0
2004-01-16,34.813,34.965,34.034,34.862,5049402,0
2004-01-20,34.843,34.924,34.123,34.323,4708373,0
2004-01-21,34.315,34.916,33.945,34.843,3682926,0
2004-01-22,34.965,35.496,34.852,35.069,3074108,0
2004-01-23,35.094,35.558,34.924,35.431,3722161,0
2004-01-26,35.406,35.478,34.678,35.454,2953165,0
2004-01-27,35.406,36.009,35.141,35.367,4422277,0
2004-01-28,35.406,35.47,34.234,34.259,6062521,0
2004-01-29,34.395,34.902,33.85,34.843,3629618,0
2004-01-30,35.044,35.977,34.78,35.566,6202396,0
2004-02-02,35.446,36.039,34.73,35.671,4213400,0
2004-02-03,35.865,36.769,35.541,36.128,5792116,0
2004-02-04,35.887,36.33,35.774,36.201,5074311,0
2004-02-05,37.133,37.895,36.53,37.702,9880089,0
2004-02-06,38.017,39.261,37.743,39.052,9422605,0
2004-02-09,39.052,39.325,38.577,38.675,5344968,0
2004-02-10,38.65,38.675,37.974,38.178,5237230,0
2004-02-11,38.2,38.98,38.178,38.85,4845134,0
2004-02-12,38.819,39.334,38.778,39.194,3724775,0
2004-02-13,38.907,39.244,38.705,39.06,5306230,0
2004-02-17,39.461,39.983,39.173,39.726,5132977,0
2004-02-18,39.742,40.304,39.646,40.086,3850577,0
2004-02-19,40.384,40.761,40.353,40.488,4942164,0
2004-02-20,40.488,40.488,39.823,40.063,4005142,0
2004-02-23,40.945,41.029,40.159,40.193,3702604,0
2004-02-24,40.193,40.277,39.347,39.661,4378557,0
2004-02-25,39.669,40.04,39.502,39.788,4061567,0
2004-02-26,39.903,40.802,39.574,40.546,4160214,0
2004-02-27,41.741,43.05,41.316,41.346,10828192,0
2004-03-01,41.709,41.717,41.147,41.155,3722408,0
2004-03-02,41.155,41.155,40.408,40.746,5199988,0
2004-03-03,40.746,41.058,40.353,40.884,3182471,0
2004-03-04,41.628,42.36,41.179,41.91,5362655,0
2004-03-05,41.748,42.753,41.179,42.439,3689530,0
2004-03-08,42.736,43.437,41.886,42.136,4517680,0
2004-03-09,41.756,41.764,40.467,40.593,4941913,0
2004-03-10,40.65,40.994,40.005,40.25,3542430,0
2004-03-11,40.25,41.54,40.165,40.865,4484427,0
2004-03-12,41.147,41.748,40.865,41.748,2442494,0
2004-03-15,41.548,41.548,40.488,40.529,2819267,0
2004-03-16,40.761,40.865,39.188,39.968,5001574,0
2004-03-17,40.079,40.74,39.992,40.449,2313583,0
2004-03-18,40.449,40.449,39.38,40.165,2686495,0
2004-03-19,40.142,40.142,38.947,39.052,3751554,0
2004-03-22,39.052,39.052,38.137,38.305,4083367,0
2004-03-23,39.428,39.942,38.705,38.85,3571951,0
2004-03-24,38.901,39.445,38.481,39.244,3405670,0
2004-03-25,39.701,39.846,39.244,39.646,3399565,0
2004-03-26,39.492,39.606,38.722,38.901,3328697,0
2004-03-29,39.14,39.525,39.115,39.479,2970728,0
2004-03-30,39.38,39.597,38.964,39.099,3457734,0
2004-03-31,39.099,39.099,38.338,38.802,3637586,0
2004-04-01,38.457,38.457,37.575,37.966,6210115,0
2004-04-02,38.497,39.742,37.533,37.711,6065885,0
2004-04-05,37.768,38.017,37.452,37.655,4632027,0
2004-04-06,37.655,37.912,37.133,37.824,5538025,0
2004-04-07,37.863,37.863,37.052,37.615,3648050,0
2004-04-08,36.892,36.913,35.213,35.591,11531794,0
2004-04-12,35.76,35.865,34.902,35.31,5283191,0
2004-04-13,35.648,36.009,34.965,34.989,3148336,0
2004-04-14,34.621,35.261,34.621,35.23,3258196,0
2004-04-15,35.431,35.585,35.207,35.301,3245244,0
2004-04-16,35.207,35.207,34.241,34.525,7388021,0
2004-04-19,34.525,34.659,34,34.107,4678607,0
2004-04-20,34.283,34.483,33.399,33.399,6923933,0
2004-04-21,33.408,33.728,33.111,33.133,5551228,0
2004-04-22,32.515,33.239,31.785,33.158,16481929,0
2004-04-23,34.202,34.822,33.56,34.55,9374774,0
2004-04-26,34.687,34.724,33.399,33.48,4614709,0
2004-04-27,33.649,34.404,33.375,33.456,5937471,0
2004-04-28,33.48,35.005,33.385,34.483,7105530,0
2004-04-29,34.604,34.805,33.835,34.196,5047412,0
2004-04-30,34.483,34.525,33.48,33.553,3048448,0
2004-05-03,33.566,33.663,32.723,32.981,4367220,0
2004-05-04,32.981,33.319,32.196,32.981,5164738,0
2004-05-05,32.981,33.319,32.643,32.885,3651164,0
2004-05-06,33.231,33.52,32.341,33.351,6920198,0
2004-05-07,33.182,34.202,33.119,33.464,5402886,0
2004-05-10,33.182,33.961,33.182,33.863,4295604,0
2004-05-11,34.162,34.659,33.97,34.138,4986377,0
2004-05-12,34.338,34.483,33.239,34.123,3976374,0
2004-05-13,33.921,35.038,33.599,34.224,3177858,0
2004-05-14,34.764,35.566,34.687,34.982,5451212,0
2004-05-17,34.498,35.607,34.298,35.326,5461800,0
2004-05-18,35.558,36.17,35.406,35.929,4916380,0
2004-05-19,36.114,36.498,35.454,35.454,4600014,0
2004-05-20,35.687,35.799,34.924,35.406,2437516,0
2004-05-21,35.807,36.348,35.728,35.959,2844307,0
2004-05-24,36.733,37.165,36.426,36.892,5376232,0
2004-05-25,36.892,37.816,36.777,37.76,4837037,0
2004-05-26,37.743,37.76,37.094,37.382,3760895,0
2004-05-27,37.934,38.497,37.816,38.352,4721204,0
2004-05-28,38.338,38.386,38.049,38.184,2408368,0
2004-06-01,38.184,38.722,38.001,38.193,4790578,0
2004-06-02,38.497,38.697,37.929,38.249,4387026,0
2004-06-03,38.739,38.858,38.329,38.329,5387067,0
2004-06-04,38.657,38.697,37.966,38.097,2831104,0
2004-06-07,38.297,38.834,38.097,38.802,2970355,0
2004-06-08,38.858,39.167,38.467,39.02,2014530,0
2004-06-09,39.003,39.204,38.539,38.553,2079422,0
2004-06-10,38.547,38.683,37.958,38.168,2865233,0
2004-06-14,38.168,38.257,37.477,37.575,2936725,0
2004-06-15,37.735,37.943,37.317,37.382,4190107,0
2004-06-16,37.494,37.599,36.972,36.972,2236857,0
2004-06-17,37.059,37.085,36.484,36.555,4737645,0
2004-06-18,36.58,36.748,36.409,36.489,3353732,0
2004-06-21,36.484,36.706,36.089,36.121,2380715,0
2004-06-22,36.121,36.153,35.326,35.887,5073319,0
2004-06-23,35.85,36.258,35.721,36.201,2901601,0
2004-06-24,36.128,36.128,34.924,35.005,5029723,0
2004-06-25,35.044,35.287,34.434,34.687,5457316,0
2004-06-28,35.326,35.528,35.005,35.126,3431201,0
2004-06-29,34.982,34.982,33.56,33.953,6872989,0
2004-06-30,34.08,34.114,33.72,33.945,3042717,0
2004-07-01,34.123,34.428,33.826,33.898,4001905,0
2004-07-02,33.915,33.915,33.277,33.566,4217258,0
2004-07-06,33.358,33.566,32.933,33.158,3961674,0
2004-07-07,33.158,33.663,33.077,33.285,5367387,0
2004-07-08,33.671,35.044,33.536,35.044,10155730,0
2004-07-09,35.044,35.239,34.694,35.126,4042013,0
2004-07-12,35.044,35.334,34.805,35.301,2356802,0
2004-07-13,35.271,35.687,35.165,35.399,2092372,0
2004-07-14,35.294,35.294,34.089,34.259,3529847,0
2004-07-15,34.395,34.475,33.56,33.575,3156683,0
2004-07-16,33.88,33.921,33.004,33.358,3915090,0
2004-07-19,33.52,34.026,33.447,33.945,3780202,0
2004-07-20,34.506,34.852,34.442,34.822,4011123,0
2004-07-21,34.884,35.126,34.55,34.678,3417749,0
2004-07-22,34.525,35.005,34.152,34.868,3177610,0
2004-07-23,34.829,35.119,34.107,34.724,2104209,0
2004-07-26,34.73,34.73,34.114,34.428,2290166,0
2004-07-27,34.434,35.585,34.42,35.439,2681140,0
2004-07-28,35.326,35.807,34.932,35.55,2611015,0
2004-07-29,35.648,36.53,35.648,36.209,3786429,0
2004-07-30,36.972,37.021,36.612,36.74,4838911,0
2004-08-02,36.74,37.013,36.258,36.555,2164745,0
2004-08-03,36.451,36.642,36.001,36.383,3486380,0
2004-08-04,36.184,36.972,36.049,36.547,2929750,0
2004-08-05,36.162,37.035,35.486,36.571,6607694,0
2004-08-06,36.128,36.505,35.703,36.234,4780615,0
2004-08-09,36.128,36.666,36.128,36.475,2544007,0
2004-08-10,36.475,37.005,36.468,36.868,4017723,0
2004-08-11,36.878,36.878,35.687,36.193,3795769,0
2004-08-12,36.355,36.931,35.085,35.085,5138209,0
2004-08-13,36.209,37.115,36.089,37.013,7136046,0
2004-08-16,37.735,38.039,37.373,37.87,4802285,0
2004-08-17,38.055,38.553,37.839,37.854,4650707,0
2004-08-18,37.863,38.36,37.333,38.305,3911354,0
2004-08-19,38.257,39.099,38.017,38.675,4375569,0
2004-08-20,38.577,38.819,38.184,38.619,4709246,0
2004-08-23,38.585,38.594,37.655,38.178,2750639,0
2004-08-24,38.577,38.577,37.854,38.105,2059245,0
2004-08-25,38.105,38.553,38.049,38.497,1949511,0
2004-08-26,38.521,38.98,38.512,38.731,3236902,0
2004-08-27,38.834,39.606,38.65,39.541,5277958,0
2004-08-30,39.18,39.614,38.988,39.132,2532546,0
2004-08-31,40.142,40.475,39.309,39.726,6719294,0
2004-09-01,39.541,39.661,38.866,39.045,2824253,0
2004-09-02,38.996,40.07,38.956,40.07,4629908,0
2004-09-03,40.127,40.761,39.983,40.512,4092083,0
2004-09-07,40.848,40.937,39.878,40.893,3644563,0
2004-09-08,40.704,40.929,40.277,40.311,3026653,0
2004-09-09,40.311,40.421,39.839,40.096,3174499,0
2004-09-10,39.997,40.761,39.823,40.611,3130658,0
2004-09-13,40.467,40.937,40.257,40.893,3669099,0
2004-09-14,40.929,41.748,40.794,41.637,3688657,0
2004-09-15,41.436,41.436,40.625,40.754,2850408,0
2004-09-16,40.704,40.929,39.726,39.726,3996675,0
2004-09-17,39.742,39.942,39.276,39.726,3995552,0
2004-09-20,39.541,40.04,39.261,39.742,2189650,0
2004-09-21,39.781,40.242,39.622,39.926,2445611,0
2004-09-22,39.742,39.926,38.819,39.036,3645061,0
2004-09-23,39.244,40.054,39.115,39.75,5160877,0
2004-09-24,39.862,40.04,39.132,39.686,2682136,0
2004-09-27,39.502,39.502,38.841,38.85,3828031,0
2004-09-28,38.937,39.194,38.338,39.099,2812672,0
2004-09-29,38.937,39.3,38.705,38.763,3083696,0
2004-09-30,38.763,39.067,38.297,38.69,2848043,0
2004-10-01,38.901,39.318,38.901,39.14,3674457,0
2004-10-04,39.14,40.906,39.14,40.142,4916253,0
2004-10-05,40.151,40.794,39.669,40.329,4117494,0
2004-10-06,39.701,40.142,39.701,40.142,2510998,0
2004-10-07,40.142,40.857,39.485,39.709,4507969,0
2004-10-08,39.709,40.104,39.622,39.917,3642820,0
2004-10-11,39.917,39.983,39.453,39.541,2182804,0
2004-10-12,39.502,39.502,38.996,39.34,2118159,0
2004-10-13,39.436,39.805,38.914,39.084,2055633,0
2004-10-14,38.956,39.099,38.433,38.539,2321429,0
2004-10-15,38.739,39.934,38.594,39.412,3876606,0
2004-10-18,39.236,40.104,39.18,39.894,3925681,0
2004-10-19,40.096,41.019,40.005,40.929,6865767,0
2004-10-20,40.937,41.029,40.344,40.906,4741506,0
2004-10-21,41.51,42.439,41.405,41.814,6455738,0
2004-10-22,42.15,42.392,41.678,41.98,3528229,0
2004-10-25,41.764,41.798,40.865,40.937,4251889,0
2004-10-26,41.035,41.524,40.576,40.945,4629035,0
2004-10-27,40.963,41.54,40.625,41.54,3639457,0
2004-10-28,41.54,42.15,40.777,41.774,3071117,0
2004-10-29,41.389,41.902,40.408,40.754,5370750,0
2004-11-01,40.672,40.681,39.356,40.257,7956481,0
2004-11-02,40.704,40.978,40.232,40.457,5212818,0
2004-11-03,40.746,41.106,40.086,41.001,6712068,0
2004-11-04,39.983,41.259,39.855,40.865,8062851,0
2004-11-05,41.106,42.031,41.029,41.701,4950382,0
2004-11-08,41.346,41.678,41.122,41.179,2530677,0
2004-11-09,40.945,41.122,40.401,40.802,2964376,0
2004-11-10,41.748,42.061,41.38,41.91,4752841,0
2004-11-11,41.748,42.744,41.709,42.711,4430747,0
2004-11-12,40.945,41.828,40.786,41.783,9389721,0
2004-11-15,41.548,42.423,41.275,42.215,2774931,0
2004-11-16,42.15,42.15,40.929,41.029,4711361,0
2004-11-17,41.228,41.346,39.832,39.903,6389724,0
2004-11-18,39.903,39.911,38.98,39.268,5555590,0
2004-11-19,39.14,39.18,38.329,38.553,4126709,0
2004-11-22,38.539,39.212,38.039,38.771,3490742,0
2004-11-23,38.778,39.045,38.178,38.553,3297677,0
2004-11-24,38.937,39.14,38.547,38.819,3222824,0
2004-11-26,38.98,39.34,38.964,39.3,1037032,0
2004-11-29,39.261,39.622,38.297,38.352,4883122,0
2004-11-30,38.001,38.078,36.956,37.059,5637050,0
2004-12-01,37.414,38.457,37.188,38.36,5493059,0
2004-12-02,37.333,39.388,37.333,38.819,5584110,0
2004-12-03,38.819,38.937,38.137,38.257,3241507,0
2004-12-06,38.305,38.697,38.128,38.168,2564433,0
2004-12-07,38.168,38.611,38.025,38.137,2053390,0
2004-12-08,38.168,38.577,38.097,38.112,2828239,0
2004-12-09,37.974,38.105,37.655,37.863,3387984,0
2004-12-10,38.097,38.097,37.407,37.47,2632816,0
2004-12-13,37.735,37.791,36.853,37.245,5048904,0
2004-12-14,37.615,39.029,37.504,38.529,6717049,0
2004-12-15,37.452,37.726,36.733,37.477,9305772,0
2004-12-16,37.477,37.854,37.094,37.133,3220459,0
2004-12-17,36.733,37.133,36.562,36.769,4853476,0
2004-12-20,36.769,37.094,36.498,36.674,3692015,0
2004-12-21,36.786,37.15,36.595,37.115,3117201,0
2004-12-22,36.693,37.934,36.595,37.67,3307147,0
2004-12-23,37.414,37.974,37.414,37.525,3695876,0
2004-12-27,37.833,38.338,37.429,37.565,2389683,0
2004-12-28,37.494,38.297,37.382,38.137,3197293,0
2004-12-29,38.144,38.858,38.144,38.85,3870625,0
2004-12-30,38.876,39.188,38.81,39.099,1933193,0
2004-12-31,39.02,39.694,39.003,39.479,2199490,0
2005-01-03,40.063,40.134,39.045,39.557,4725189,0
2005-01-04,39.557,39.742,38.241,38.297,4188862,0
2005-01-05,38.401,38.763,38.025,38.602,3520135,0
2005-01-06,38.539,39.261,37.591,37.75,5476249,0
2005-01-07,37.76,37.807,36.931,37.575,3619650,0
2005-01-10,37.382,38.289,37.382,37.952,2413851,0
2005-01-11,37.695,38.078,37.533,37.824,2174328,0
2005-01-12,37.824,38.497,37.774,38.394,3474298,0
2005-01-13,38.394,38.841,38.338,38.457,3025781,0
2005-01-14,38.338,39.06,38.017,38.793,3262055,0
2005-01-18,38.697,39.14,38.297,38.739,2321554,0
2005-01-19,38.69,38.763,38.078,38.144,2865853,0
2005-01-20,38.137,38.184,37.662,37.72,2245951,0
2005-01-21,37.76,37.929,36.964,37.077,2642157,0
2005-01-24,37.172,37.452,36.626,36.725,2895623,0
2005-01-25,36.931,37.253,36.861,36.982,1642735,0
2005-01-26,36.982,37.021,36.475,36.555,3453872,0
2005-01-27,36.562,36.811,36.451,36.684,3046830,0
2005-01-28,36.931,37.068,36.571,36.626,2694588,0
2005-01-31,36.922,37.929,36.769,37.743,3336293,0
2005-02-01,37.743,38.297,37.494,37.929,2305362,0
2005-02-02,37.929,38.137,37.622,37.798,1699285,0
2005-02-03,37.798,38.071,37.63,37.934,2989164,0
2005-02-04,37.816,37.905,37.575,37.774,2650498,0
2005-02-07,38.539,38.858,38.249,38.321,3152703,0
2005-02-08,38.416,38.448,37.934,38.216,2294032,0
2005-02-09,38.321,38.416,37.679,37.679,1403220,0
2005-02-10,37.854,38.272,37.695,38.137,1203437,0
2005-02-11,38.017,38.497,37.533,38.28,2120647,0
2005-02-14,38.216,38.223,37.494,37.549,1641742,0
2005-02-15,37.606,38.184,37.606,38.055,1568502,0
2005-02-16,37.816,38.521,37.791,38.521,2069336,0
2005-02-17,38.41,38.448,37.662,37.662,2590965,0
2005-02-18,37.711,37.743,37.221,37.438,1662540,0
2005-02-22,37.373,37.702,36.65,36.811,2727226,0
2005-02-23,36.201,37.549,36.201,37.094,2437516,0
2005-02-24,37.333,37.504,36.339,36.853,4788213,0
2005-02-25,38.216,38.778,37.958,38.376,8554337,0
2005-02-28,38.376,38.731,38.257,38.433,3679065,0
2005-03-01,38.619,40.216,38.619,40.086,5230379,0
2005-03-02,40.086,40.496,39.75,40.175,4465994,0
2005-03-03,42.512,42.939,41.555,41.902,11957143,0
2005-03-04,42.432,42.93,41.998,42.794,4886984,0
2005-03-07,42.794,43.179,42.658,42.874,3088303,0
2005-03-08,42.874,43.034,42.641,42.955,2680143,0
2005-03-09,42.711,42.955,42.279,42.432,3375280,0
2005-03-10,42.591,43.355,42.503,43.113,2356181,0
2005-03-11,42.962,43.275,42.495,42.521,2813291,0
2005-03-14,42.616,42.801,42.198,42.554,2475006,0
2005-03-15,42.616,42.633,42.175,42.19,2180932,0
2005-03-16,42.069,42.23,41.397,41.678,2956526,0
2005-03-17,41.709,42.061,41.138,41.836,2007804,0
2005-03-18,41.845,41.942,40.786,40.971,5226892,0
2005-03-21,40.786,40.914,40.329,40.421,3106736,0
2005-03-22,40.665,41.22,40.287,40.384,2781033,0
2005-03-23,40.142,40.488,39.942,40.207,4707378,0
2005-03-24,40.546,40.826,40.159,40.593,2598434,0
2005-03-28,40.665,41.548,40.414,41.346,2887900,0
2005-03-29,41.266,41.477,40.277,40.512,3285848,0
2005-03-30,40.546,41.339,40.537,41.204,2367514,0
2005-03-31,40.945,41.774,40.937,41.451,2709165,0
2005-04-01,41.79,41.79,40.713,40.921,3780946,0
2005-04-04,40.921,41.083,40.304,40.832,2916049,0
2005-04-05,40.9,40.906,40.672,40.761,2984552,0
2005-04-06,40.906,41.083,40.52,40.633,2123639,0
2005-04-07,40.746,41.894,40.151,41.774,4511955,0
2005-04-08,41.67,41.869,41.091,41.155,3366060,0
2005-04-11,41.353,41.828,41.251,41.524,2877811,0
2005-04-12,41.467,42.432,41.427,42.205,2917918,0
2005-04-13,42.19,42.19,41.451,41.637,1912396,0
2005-04-14,41.748,42.076,41.187,41.204,3209246,0
2005-04-15,41.21,41.339,39.805,40.023,5099099,0
2005-04-18,40.159,40.713,39.934,40.65,3168767,0
2005-04-19,40.906,41.147,40.512,40.584,2766458,0
2005-04-20,40.431,40.963,39.261,39.334,4147759,0
2005-04-21,39.894,40.304,39.63,40.096,2823630,0
2005-04-22,40.023,40.04,38.69,39.003,3460722,0
2005-04-25,39.356,40.07,39.227,39.997,2676531,0
2005-04-26,39.788,39.997,39.436,39.606,2040437,0
2005-04-27,39.419,40.704,38.858,39.669,5486336,0
2005-04-28,39.436,39.911,38.956,38.988,2741549,0
2005-04-29,38.98,39.099,37.077,38.216,6046205,0
2005-05-02,38.216,38.216,37.325,37.807,6866515,0
2005-05-03,37.735,38.722,37.72,38.657,4884867,0
2005-05-04,38.98,39.654,38.98,39.606,4014114,0
2005-05-05,40.344,40.384,38.401,38.611,8998747,0
2005-05-06,38.81,39.132,38.376,38.433,3307645,0
2005-05-09,38.433,38.928,38.376,38.577,1771649,0
2005-05-10,38.497,39.3,38.376,38.802,2972598,0
2005-05-11,39.742,39.951,39.218,39.855,3700612,0
2005-05-12,39.622,40.384,39.461,39.63,3888935,0
2005-05-13,38.416,38.739,37.679,38.2,6440292,0
2005-05-16,38.071,38.529,37.816,38.338,2960767,0
2005-05-17,38.137,38.705,38.137,38.657,2527318,0
2005-05-18,38.731,39.63,38.69,39.55,2376230,0
2005-05-19,39.509,39.76,39.204,39.661,1800424,0
2005-05-20,39.557,39.557,38.988,39.461,1918870,0
2005-05-23,39.742,39.742,39.236,39.502,2229010,0
2005-05-24,39.334,39.334,38.757,38.802,2712277,0
2005-05-25,38.778,39.38,38.626,39.194,2115043,0
2005-05-26,39.212,39.419,38.866,39.157,1980651,0
2005-05-27,39.218,39.485,39.029,39.075,992321,0
2005-05-31,39.06,39.492,38.763,39.091,2845674,0
2005-06-01,40.264,41.332,40.264,40.971,4607985,0
2005-06-02,41.049,41.581,41.001,41.46,2565928,0
2005-06-03,41.309,41.942,41.3,41.548,3703476,0
2005-06-06,41.51,41.91,41.316,41.861,2098353,0
2005-06-07,41.861,42.538,41.806,42.351,3461966,0
2005-06-08,42.392,42.753,42.247,42.512,3134265,0
2005-06-09,42.495,44.19,42.239,44.19,7281649,0
2005-06-10,43.427,45.722,43.427,45.546,6657887,0
2005-06-13,45.281,45.546,44.608,44.712,4411066,0
2005-06-14,44.758,46.969,44.72,46.285,7894206,0
2005-06-15,46.327,46.327,45.37,45.772,5182924,0
2005-06-16,46.665,46.665,45.362,45.7,4033046,0
2005-06-17,45.94,45.94,45.04,45.313,3042971,0
2005-06-20,45.346,45.346,44.864,44.984,3251345,0
2005-06-21,44.961,45.074,44.439,44.72,3008718,0
2005-06-22,44.758,45.281,44.758,45.01,4190977,0
2005-06-23,44.961,45.281,44.543,44.632,2977829,0
2005-06-24,44.632,44.646,43.813,44.502,3297805,0
2005-06-27,44.278,44.758,43.973,44.64,2935855,0
2005-06-28,44.697,45.258,44.687,45.074,3377270,0
2005-06-29,45.136,45.677,44.608,44.704,2512120,0
2005-06-30,46.022,46.719,44.537,44.887,2902348,0
2005-07-01,45.091,45.266,44.35,44.776,1983140,0
2005-07-05,44.599,46.219,44.599,46.149,3982352,0
2005-07-06,46.045,46.405,45.739,46.124,3891059,0
2005-07-07,45.362,46.969,45.362,46.864,6861408,0
2005-07-08,46.711,47.288,46.391,46.754,3467197,0
2005-07-11,47.161,47.185,46.066,46.319,3514531,0
2005-07-12,46.319,46.665,46.038,46.509,2525699,0
2005-07-13,46.647,46.647,46.004,46.141,1924850,0
2005-07-14,46.229,46.464,45.821,46.004,3139497,0
2005-07-15,46.066,46.167,45.821,46.108,2133353,0
2005-07-18,46.085,46.711,45.987,46.559,3529227,0
2005-07-19,46.638,46.686,46.303,46.559,4390886,0
2005-07-20,47.009,47.161,46.575,47.082,4461259,0
2005-07-21,46.897,46.897,45.604,45.659,3060037,0
2005-07-22,45.803,45.932,45.155,45.722,3112467,0
2005-07-25,45.748,45.908,45.025,45.098,1711240,0
2005-07-26,45.162,45.418,44.912,44.961,2293906,0
2005-07-27,45.04,45.04,44.367,44.946,2638295,0
2005-07-28,45.119,45.145,44.214,45,3755039,0
2005-07-29,44.976,45.378,44.896,45.242,2364149,0
2005-08-01,45.329,45.908,45.258,45.803,3040105,0
2005-08-02,45.772,46.116,45.329,45.98,2742176,0
2005-08-03,45.764,46.091,45,45.306,2302001,0
2005-08-04,44.358,44.953,43.956,44.663,5279579,0
2005-08-05,44.663,44.88,43.556,43.605,3190692,0
2005-08-08,44.278,44.358,43.956,44.006,3403303,0
2005-08-09,44.318,44.568,43.596,43.877,2498918,0
2005-08-10,44.12,44.961,43.908,44.077,3069868,0
2005-08-11,44.961,45.362,43.941,43.956,6482641,0
2005-08-12,44.156,45.186,43.355,44.961,6839984,0
2005-08-15,44.961,45.119,44.165,44.55,3166027,0
2005-08-16,44.358,44.358,42.839,42.839,5017890,0
2005-08-17,43.009,44.358,42.962,43.724,4919869,0
2005-08-18,43.676,44.148,43.21,44.021,4137296,0
2005-08-19,44.439,44.735,43.981,44.494,4431741,0
2005-08-22,44.537,44.912,44.31,44.826,2946192,0
2005-08-23,44.704,45.01,44.367,44.735,2564561,0
2005-08-24,44.818,45.25,44.599,44.961,3669348,0
2005-08-25,44.921,45.546,44.462,45.354,3909987,0
2005-08-26,45.162,45.281,44.039,44.039,3279619,0
2005-08-29,43.635,43.781,43.26,43.508,3236151,0
2005-08-30,43.53,43.53,42.136,42.547,4084610,0
2005-08-31,42.624,42.839,41.653,42.111,6811087,0
2005-09-01,42.832,42.888,41.155,41.251,5488828,0
2005-09-02,41.467,41.709,40.945,41.106,3763634,0
2005-09-06,41.467,42.076,41.389,41.692,3788422,0
2005-09-07,41.588,42.376,41.353,42.31,4411066,0
2005-09-08,42.048,42.904,42.048,42.826,4508838,0
2005-09-09,43.025,43.042,42.111,42.351,3611434,0
2005-09-12,43.156,43.546,42.794,43.459,4205803,0
2005-09-13,43.443,43.443,42.779,42.839,2911562,0
2005-09-14,43.034,43.25,41.798,41.806,2758364,0
2005-09-15,41.919,42.479,41.443,41.581,3189322,0
2005-09-16,41.828,42.257,41.597,42.19,5079172,0
2005-09-19,41.95,42.296,41.195,41.316,3234784,0
2005-09-20,41.346,41.38,39.654,40.063,6877725,0
2005-09-21,39.661,39.823,38.433,38.712,9229048,0
2005-09-22,38.85,39.774,38.512,39.588,5656600,0
2005-09-23,39.878,40.184,39.268,39.34,4694677,0
2005-09-26,39.862,40.232,39.149,39.419,4517680,0
2005-09-27,39.502,39.796,39.075,39.565,2753133,0
2005-09-28,39.557,39.805,39.084,39.388,3577926,0
2005-09-29,39.347,40.344,39.099,39.934,4310426,0
2005-09-30,39.781,40.488,39.718,40.287,3172503,0
2005-10-03,40.224,40.25,39.003,39.173,4511703,0
2005-10-04,39.14,39.34,38.539,38.619,4270445,0
2005-10-05,38.577,38.866,38.078,38.178,3909115,0
2005-10-06,38.739,39.173,37.341,37.934,6075725,0
2005-10-07,38.315,38.705,38.112,38.602,2971725,0
2005-10-10,38.635,38.841,38.017,38.055,2634433,0
2005-10-11,38.063,38.433,37.389,37.407,3402931,0
2005-10-12,37.333,37.333,36.313,36.997,4132689,0
2005-10-13,36.931,37.606,36.589,37.494,2958768,0
2005-10-14,37.934,38.547,37.504,38.216,4233452,0
2005-10-17,38.137,38.506,37.565,38.506,2450843,0
2005-10-18,38.315,38.345,37.615,37.833,3077223,0
2005-10-19,37.646,38.289,36.763,38.241,4362117,0
2005-10-20,38.137,40.134,37.87,38.184,5304613,0
2005-10-21,38.433,38.475,37.638,37.863,4025946,0
2005-10-24,37.575,37.774,37.261,37.75,4462754,0
2005-10-25,37.75,38.055,36.982,37.188,3931536,0
2005-10-26,36.972,37.333,36.571,36.65,3593622,0
2005-10-27,36.65,36.763,35.029,35.173,6831763,0
2005-10-28,35.728,36.972,35.64,36.604,6836372,0
2005-10-31,37.333,38.858,37.253,38.642,9793650,0
2005-11-01,38.338,38.497,37.943,38.193,4186868,0
2005-11-02,38.352,39.3,38.352,38.657,4937552,0
2005-11-03,40.086,41.973,39.06,39.194,7391381,0
2005-11-04,39.34,39.356,38.401,39.244,3306525,0
2005-11-07,39.34,39.445,38.553,39.045,3776341,0
2005-11-08,38.937,38.971,38.539,38.697,2953913,0
2005-11-09,39.261,39.309,38.666,38.866,3090675,0
2005-11-10,38.619,39.533,38.161,39.436,5793483,0
2005-11-11,40.625,41.114,40.271,40.689,5059864,0
2005-11-14,39.862,40.62,39.823,40.271,4849494,0
2005-11-15,39.976,39.983,37.452,38.063,11837576,0
2005-11-16,38.457,39.045,38.338,38.802,4351653,0
2005-11-17,38.937,39.388,38.577,39.276,3535574,0
2005-11-18,39.461,39.654,38.988,39.525,3143485,0
2005-11-21,39.34,39.614,39.084,39.406,2746530,0
2005-11-22,38.675,39.38,38.675,39.157,4751468,0
2005-11-23,39.091,39.694,39.045,39.398,2899361,0
2005-11-25,39.445,39.533,38.937,39.502,2395911,0
2005-11-28,39.606,39.606,37.662,37.75,7142654,0
2005-11-29,37.735,37.735,36.818,36.892,6594115,0
2005-11-30,37.052,37.494,36.451,36.931,5280573,0
2005-12-01,36.571,37.606,36.53,37.325,6135384,0
2005-12-02,37.679,37.929,37.15,37.702,3847087,0
2005-12-05,37.356,37.557,36.417,37.027,4814746,0
2005-12-06,37.172,37.549,36.803,36.905,3463834,0
2005-12-07,36.633,37.333,36.633,36.931,5535782,0
2005-12-08,36.972,37.094,36.612,36.763,3015192,0
2005-12-09,36.769,37.077,36.451,36.931,3433940,0
2005-12-12,36.972,37.221,36.674,36.844,4674624,0
2005-12-13,36.844,36.844,36.46,36.65,4788086,0
2005-12-14,36.612,37.373,36.498,37.245,5651620,0
2005-12-15,37.261,37.398,36.4,36.589,3333178,0
2005-12-16,36.796,36.913,35.92,36.674,5880051,0
2005-12-19,36.853,37.638,36.757,37.157,4877769,0
2005-12-20,37.333,37.711,36.733,37.519,2698828,0
2005-12-21,37.525,37.67,37.333,37.584,3039359,0
2005-12-22,37.333,37.774,36.997,37.414,4011869,0
2005-12-23,38.137,39.325,37.934,39.099,6225935,0
2005-12-27,39.502,39.606,39.157,39.533,5789749,0
2005-12-28,39.533,39.606,39.003,39.18,3944863,0
2005-12-29,39.218,39.485,39.02,39.188,2744039,0
2005-12-30,38.866,39.461,38.793,39.02,3011207,0
2006-01-03,39.606,39.606,37.76,38.033,8729339,0
2006-01-04,37.575,37.791,36.997,37.72,6530719,0
2006-01-05,36.931,36.931,35.246,35.278,19355504,0
2006-01-06,35.648,35.985,35.103,35.728,11046035,0
2006-01-09,35.728,35.858,35.423,35.63,5813165,0
2006-01-10,35.615,36.234,35.536,36.153,4066676,0
2006-01-11,36.184,36.844,35.937,36.706,7196083,0
2006-01-12,36.853,37.213,36.484,36.693,3961425,0
2006-01-13,36.853,37.027,36.58,36.905,3452874,0
2006-01-17,36.53,36.666,36.234,36.595,3146348,0
2006-01-18,36.128,36.53,35.591,35.792,20908064,0
2006-01-19,35.992,36.025,35.662,35.712,4716096,0
2006-01-20,35.736,35.879,34.852,35.02,7351031,0
2006-01-23,34.94,35.013,34.346,34.55,4553805,0
2006-01-24,34.724,35.052,34.564,35.044,6282857,0
2006-01-25,35.728,36.468,35.648,36.409,5721868,0
2006-01-26,36.484,36.513,35.833,36.009,4145019,0
2006-01-27,35.937,36.201,35.294,35.486,6101381,0
2006-01-30,35.607,36.339,35.585,36.025,3907868,0
2006-01-31,35.744,35.799,35.326,35.64,4254628,0
2006-02-01,35.446,35.929,35.446,35.744,3903136,0
2006-02-02,35.784,36.612,35.774,36.364,6138123,0
2006-02-03,36.364,36.716,36.089,36.321,3272022,0
2006-02-06,36.176,36.378,35.301,35.591,3976749,0
2006-02-07,35.591,35.929,35.326,35.431,2325664,0
2006-02-08,35.439,36.162,35.246,36.105,2469524,0
2006-02-09,36.17,36.484,35.968,36.025,2686747,0
2006-02-10,35.92,36.321,35.679,36.234,1588184,0
2006-02-13,36.065,36.498,35.824,36.25,1670636,0
2006-02-14,36.383,36.706,36.225,36.547,2494187,0
2006-02-15,36.74,37.768,36.547,37.575,4360373,0
2006-02-16,37.575,37.798,37.373,37.615,3065141,0
2006-02-17,37.584,37.702,36.853,36.941,2710163,0
2006-02-21,37.943,37.943,36.451,36.484,3322715,0
2006-02-22,36.53,36.53,35.824,36.128,6740217,0
2006-02-23,36.128,36.25,35.728,35.736,4146761,0
2006-02-24,36.489,37.895,36.489,37.622,8302618,0
2006-02-27,37.557,38.121,37.356,37.974,3160548,0
2006-02-28,38.137,39.14,38.001,38.626,5380091,0
2006-03-01,38.539,39.212,38.345,39.157,3996301,0
2006-03-02,39.123,40.127,38.923,39.364,6015942,0
2006-03-03,39.894,39.894,38.885,39.18,1983390,0
2006-03-06,40.304,40.665,40.113,40.567,5599555,0
2006-03-07,40.584,40.754,40.032,40.713,3462091,0
2006-03-08,40.467,40.65,39.846,40.384,2982934,0
2006-03-09,40.344,40.467,39.917,40.165,2108567,0
2006-03-10,40.224,41.043,40.013,40.777,2707047,0
2006-03-13,40.777,41.564,40.665,41.083,2219919,0
2006-03-14,40.746,41.861,40.672,41.701,3714564,0
2006-03-15,41.894,42.473,41.828,42.19,4522541,0
2006-03-16,42.271,42.423,41.756,41.756,3877478,0
2006-03-17,42.15,42.554,41.958,42.547,4062814,0
2006-03-20,42.351,42.376,41.389,41.612,3263925,0
2006-03-21,41.51,41.732,40.963,41.235,2432032,0
2006-03-22,41.106,41.798,40.769,41.621,2104580,0
2006-03-23,41.477,41.606,40.987,41.106,1583949,0
2006-03-24,41.091,41.187,40.567,40.802,3375653,0
2006-03-27,41.155,41.692,40.721,41.597,3238892,0
2006-03-28,41.653,41.91,41.187,41.709,3072117,0
2006-03-29,41.628,42.376,41.389,42.271,3216594,0
2006-03-30,42.15,42.969,42.076,42.832,5577262,0
2006-03-31,42.753,42.993,42.547,42.56,3180350,0
2006-04-03,42.15,42.633,41.436,41.54,4191102,0
2006-04-04,41.51,42.271,41.353,42.247,2543761,0
2006-04-05,42.247,42.56,42.103,42.158,2926638,0
2006-04-06,41.821,43.74,41.821,43.71,5282564,0
2006-04-07,43.676,43.917,42.817,42.874,4097068,0
2006-04-10,43.156,43.419,43.05,43.313,2944697,0
2006-04-11,43.194,43.219,42.675,42.969,3893793,0
2006-04-12,42.832,42.946,42.239,42.769,2509379,0
2006-04-13,42.473,42.473,42.022,42.257,3938760,0
2006-04-17,41.637,42.23,41.637,41.79,2329651,0
2006-04-18,41.869,43.331,41.836,42.921,4518056,0
2006-04-19,43.113,43.21,42.376,43.13,3100514,0
2006-04-20,43.13,43.58,42.736,43.202,2992897,0
2006-04-21,43.596,44.112,43.331,43.644,4119735,0
2006-04-24,42.955,43.659,42.304,43.45,4775884,0
2006-04-25,43.275,44.31,43.042,44.303,5808679,0
2006-04-26,44.56,45.194,44.478,44.961,5414096,0
2006-04-27,44.64,45.321,44.56,44.896,4481437,0
2006-04-28,44.896,45.186,44.439,44.832,3646930,0
2006-05-01,45.764,45.877,44.697,44.903,5727721,0
2006-05-02,44.946,45.362,44.599,45.321,3280615,0
2006-05-03,45.242,45.604,45.032,45.604,2949432,0
2006-05-04,45.604,46.606,45.098,46.382,6000122,0
2006-05-05,46.004,46.567,45.707,46.158,4657804,0
2006-05-08,45.925,46.47,45.604,45.811,3159427,0
2006-05-09,45.617,45.842,45.426,45.595,2452336,0
2006-05-10,45.508,46.022,45.194,45.803,2964128,0
2006-05-11,45.684,45.788,44.961,45.643,3527110,0
2006-05-12,46.133,46.133,44.156,45.481,6505808,0
2006-05-15,45.162,46.124,45.04,46.038,3825290,0
2006-05-16,46.124,46.167,45.538,45.659,5554964,0
2006-05-17,45.563,46.285,45.444,45.925,6654526,0
2006-05-18,46.085,46.567,45.821,45.966,6218713,0
2006-05-19,46.045,46.374,45.995,46.374,3163412,0
2006-05-22,46.374,46.509,45.659,46.176,4735028,0
2006-05-23,46.405,46.55,45.7,45.748,5639663,0
2006-05-24,45.764,45.842,44.173,44.704,8310714,0
2006-05-25,44.156,44.23,43.187,43.716,7614582,0
2006-05-26,43.702,43.964,43.219,43.459,4308934,0
2006-05-30,43.156,43.202,42.376,42.495,6004729,0
2006-05-31,42.832,43.147,42.703,43.104,6411894,0
2006-06-01,42.351,43.861,42.304,43.79,7922480,0
2006-06-02,44.156,44.156,42.794,43.619,4345801,0
2006-06-05,43.659,44.303,43.156,43.282,4376814,0
2006-06-06,43.475,43.588,42.753,43.395,5816031,0
2006-06-07,43.596,44.47,43.53,44.006,4103918,0
2006-06-08,43.999,44.358,43.348,43.877,7363982,0
2006-06-09,44.278,44.478,43.716,43.724,4680473,0
2006-06-12,43.804,44.56,43.605,43.934,5129245,0
2006-06-13,44.278,44.921,44.077,44.156,5949803,0
2006-06-14,44.318,45.216,44.278,44.783,6350616,0
2006-06-15,44.687,46.319,44.432,46.219,5673043,0
2006-06-16,46.355,46.745,45.868,46.167,6292068,0
2006-06-19,46.448,46.889,46.219,46.382,5037817,0
2006-06-20,46.327,46.606,45.947,46.219,4690688,0
2006-06-21,46.188,46.799,45.58,46.567,4465495,0
2006-06-22,46.527,46.754,46.133,46.567,3766254,0
2006-06-23,46.47,46.647,46.254,46.422,3059659,0
2006-06-26,46.405,47.199,46.405,46.567,4920612,0
2006-06-27,46.448,46.686,45.651,45.756,2750639,0
2006-06-28,45.811,46.133,44.928,45.7,3658388,0
2006-06-29,45.7,47.191,45.7,47.185,5277214,0
2006-06-30,47.329,47.955,47.288,47.466,3979361,0
2006-07-03,47.611,47.611,46.772,46.927,1345054,0
2006-07-05,46.567,47.57,46.091,47.513,4178028,0
2006-07-06,47.25,48.244,47.136,48.029,7165693,0
2006-07-07,47.891,47.891,46.854,47.112,3154194,0
2006-07-10,47.368,47.761,47.112,47.25,3189322,0
2006-07-11,47.25,47.57,46.68,47.36,3905252,0
2006-07-12,46.719,46.969,45.835,45.956,5611638,0
2006-07-13,45.764,45.908,44.424,44.735,4475708,0
2006-07-14,44.56,44.744,43.619,44.077,3163165,0
2006-07-17,44.181,45.162,43.233,44.776,3174375,0
2006-07-18,44.077,44.55,42.56,43.365,8025985,0
2006-07-19,43.716,44.767,43.716,44.148,7050231,0
2006-07-20,44.358,44.358,43.411,43.58,4224360,0
2006-07-21,43.194,43.693,42.874,43.419,3402058,0
2006-07-24,43.781,44.712,43.724,44.537,2802829,0
2006-07-25,44.334,45.04,44.039,44.818,2215188,0
2006-07-26,44.56,44.697,43.564,43.644,3728014,0
2006-07-27,43.644,43.99,43.403,43.556,4455281,0
2006-07-28,43.956,44.439,43.757,44.327,3380632,0
2006-07-31,45.162,46.085,44.826,45.465,3761396,0
2006-08-01,45.201,45.465,44.608,45.45,2003195,0
2006-08-02,45.643,46.085,45.25,45.764,3097773,0
2006-08-03,45.362,46.879,45.186,46.665,4874654,0
2006-08-04,47.288,47.641,46.754,47.199,3070995,0
2006-08-07,47.199,47.649,46.766,47.417,3801251,0
2006-08-08,47.57,47.57,46.567,46.889,3228554,0
2006-08-09,46.991,47.368,46.108,46.202,3028271,0
2006-08-10,46.246,46.969,45.651,46.719,4995721,0
2006-08-11,48.574,48.918,47.545,48.78,8646757,0
2006-08-14,48.878,49.176,48.066,49.08,5868593,0
2006-08-15,49.335,49.554,48.684,49.393,4690439,0
2006-08-16,49.617,49.81,48.854,49.728,3649667,0
2006-08-17,49.762,50.139,49.465,49.833,2289915,0
2006-08-18,50.099,50.163,49.073,49.562,3068502,0
2006-08-21,49.176,49.208,48.355,49.08,4023331,0
2006-08-22,49.161,49.161,48.493,48.493,5807810,0
2006-08-23,48.493,48.976,48.171,48.887,4605493,0
2006-08-24,48.773,48.903,48.252,48.823,2990158,0
2006-08-25,48.736,48.773,48.131,48.412,4620812,0
2006-08-28,48.574,49.375,48.574,48.934,3381876,0
2006-08-29,49.016,50.364,48.959,50.25,5520838,0
2006-08-30,50.541,50.541,49.683,50.074,3521625,0
2006-08-31,50.581,51.07,49.787,50.187,3776591,0
2006-09-01,50.378,50.943,50.027,50.943,2716514,0
2006-09-05,51.104,51.127,50.692,50.95,1917377,0
2006-09-06,50.806,51.207,50.42,51.03,2828239,0
2006-09-07,50.981,52.129,50.829,51.576,3374407,0
2006-09-08,52.108,52.323,51.626,52.26,3185334,0
2006-09-11,52.331,53.142,51.986,52.604,4773267,0
2006-09-12,52.572,53.823,52.389,53.52,5462424,0
2006-09-13,53.47,54.115,53.086,54.073,5159509,0
2006-09-14,53.391,54.412,52.773,54.314,5331020,0
2006-09-15,54.553,54.553,53.325,53.673,5797597,0
2006-09-18,53.071,54.332,52.845,53.945,3862160,0
2006-09-19,54.147,54.473,53.647,54.249,2716762,0
2006-09-20,54.596,54.948,54.129,54.436,4121728,0
2006-09-21,54.675,54.675,53.103,53.376,9270272,0
2006-09-22,53.431,53.745,52.683,53.103,4365229,0
2006-09-25,53.103,54.314,52.707,53.83,5199864,0
2006-09-26,53.272,53.592,52.346,52.898,8679269,0
2006-09-27,53.318,53.486,52.468,52.971,6088052,0
2006-09-28,52.951,53.56,52.645,53.35,7125712,0
2006-09-29,53.551,53.647,51.963,52.123,5835706,0
2006-10-02,52.058,53.151,51.866,52.581,6974628,0
2006-10-03,53.993,54.698,52.266,54.218,12579790,0
2006-10-04,53.83,55.599,53.783,55.51,7660914,0
2006-10-05,54.596,54.957,53.936,54.532,4610724,0
2006-10-06,54.352,55.077,53.816,54.298,3452377,0
2006-10-09,54.306,55.55,53.792,55.414,3782940,0
2006-10-10,55.663,56.113,55.276,56.008,3388231,0
2006-10-11,55.978,56.394,55.558,55.719,4538234,0
2006-10-12,56.162,56.762,55.639,56.609,6397446,0
2006-10-13,56.241,56.721,56.064,56.587,3368301,0
2006-10-16,56.441,56.617,56.015,56.207,2622603,0
2006-10-17,56,56.192,55.263,55.994,3372664,0
2006-10-18,56.482,57.406,56.241,57.188,5458810,0
2006-10-19,57.188,57.792,56.74,57.045,2312340,0
2006-10-20,57.567,57.572,56.403,56.883,3643445,0
2006-10-23,56.827,59.098,56.675,59.077,5483219,0
2006-10-24,58.472,59.131,58.007,58.994,5076433,0
2006-10-25,59.004,59.765,57.64,57.792,4705011,0
2006-10-26,57.631,58.744,57.485,58.271,3172503,0
2006-10-27,58.05,58.329,57.469,57.991,2949550,0
2006-10-30,57.64,59.734,57.406,59.388,6292695,0
2006-10-31,58.65,59.156,56.682,56.682,7567753,0
2006-11-01,56.883,57.726,55.719,57.061,6109104,0
2006-11-02,55.237,57.406,55.086,56.635,8326783,0
2006-11-03,56.812,56.836,55.43,56.104,3359458,0
2006-11-06,56.104,57.935,56.055,57.445,3130032,0
2006-11-07,57.605,58.351,57.18,58.144,3039856,0
2006-11-08,57.95,59.507,57.807,58.881,4055463,0
2006-11-09,59.293,59.565,58.247,58.562,4564270,0
2006-11-10,57.888,59.38,57.559,59.163,5310716,0
2006-11-13,59.293,60.649,57.726,57.942,6869504,0
2006-11-14,58.608,59.011,58.161,58.706,5786385,0
2006-11-15,58.85,59.301,58.634,58.761,3454247,0
2006-11-16,58.761,59.212,58.359,58.77,3423852,0
2006-11-17,58.731,59.156,58.449,58.826,3003486,0
2006-11-20,58.608,58.842,57.501,57.552,3826786,0
2006-11-21,57.845,58.322,57.445,58.322,2852151,0
2006-11-22,58.351,58.608,57.285,57.526,3006850,0
2006-11-24,57.188,57.415,56.689,57.045,1197335,0
2006-11-27,57.045,57.983,56.113,56.162,5394293,0
2006-11-28,55.276,56.281,55.229,55.503,5305608,0
2006-11-29,55.583,57.422,55.583,56.746,6137626,0
2006-11-30,55.96,56.313,54.845,55.882,7578460,0
2006-12-01,55.759,56.786,55.165,55.47,4648462,0
2006-12-04,55.783,56.988,55.606,56.794,3547659,0
2006-12-05,56.794,57.829,56.537,57.662,2710411,0
2006-12-06,57.572,57.726,56.449,56.65,3441417,0
2006-12-07,57.205,57.228,56.233,56.939,3205263,0
2006-12-08,56.812,57.453,56.609,57.027,2972349,0
2006-12-11,56.908,57.552,56.192,57.132,2743915,0
2006-12-12,56.931,57.027,55.614,56.096,4424394,0
2006-12-13,56.12,56.563,55.244,55.308,5608027,0
2006-12-14,55.558,57.108,55.517,56.988,4140535,0
2006-12-15,57.445,58.193,56.65,56.771,3605954,0
2006-12-18,57.485,57.87,57.14,57.438,2816657,0
2006-12-19,57.31,57.897,56.675,57.718,3915341,0
2006-12-20,57.205,57.373,56.258,56.601,5600551,0
2006-12-21,56.601,56.746,55.533,55.558,3893046,0
2006-12-22,55.719,56.419,55.517,56.055,2451962,0
2006-12-26,56.689,56.689,54.82,55.308,2660712,0
2006-12-27,54.517,55.645,54.323,55.517,4108649,0
2006-12-28,55.517,56.015,55.052,55.117,2846050,0
2006-12-29,55.263,55.904,54.732,54.941,3637338,0
2007-01-03,54.754,55.575,53.342,53.857,8028977,0
2007-01-04,54.436,55.159,53.968,54.336,6677945,0
2007-01-05,54.891,54.971,53.431,53.631,4004025,0
2007-01-08,53.272,53.455,52.861,53.189,5257035,0
2007-01-09,53.181,53.712,53.167,53.512,4388272,0
2007-01-10,53.792,54.436,53.142,54.29,3923439,0
2007-01-11,54.115,54.764,54.115,54.661,3017684,0
2007-01-12,54.352,54.884,54.04,54.795,2587974,0
2007-01-16,55.035,55.294,54.457,54.546,2923026,0
2007-01-17,54.49,55.276,54.258,54.58,2680269,0
2007-01-18,54.675,56.146,54.596,56.064,6026151,0
2007-01-19,56.12,56.12,55.503,55.822,2618366,0
2007-01-22,55.663,55.791,54.298,55.061,3383624,0
2007-01-23,55.276,55.759,54.98,55.462,2603169,0
2007-01-24,55.759,56.17,55.591,55.864,2044302,0
2007-01-25,55.799,56.032,54.997,55.028,2922025,0
2007-01-26,55.028,55.624,54.787,55.36,2254545,0
2007-01-29,56.192,56.498,55.679,55.896,2903718,0
2007-01-30,55.882,56.064,55.276,55.606,1951628,0
2007-01-31,55.479,57.083,55.479,56.931,3052188,0
2007-02-01,57.045,58.529,56.819,58.466,3761767,0
2007-02-02,58.449,59.188,58.28,58.731,3518637,0
2007-02-05,58.608,58.674,57.743,57.815,2464914,0
2007-02-06,58.094,59.042,58.094,58.753,2044175,0
2007-02-07,58.77,58.986,58.322,58.948,2341233,0
2007-02-08,59.532,59.604,58.024,58.207,3627500,0
2007-02-09,58.529,58.65,57.999,58.185,2165244,0
2007-02-12,58.384,58.624,57.631,57.669,2161865,0
2007-02-13,57.798,58.103,57.647,58.063,2030358,0
2007-02-14,58.05,58.803,57.815,58.634,2530661,0
2007-02-15,58.608,59.106,58.247,59.077,1590552,0
2007-02-16,58.89,59.349,58.65,59.267,1762181,0
2007-02-20,58.979,59.916,58.624,59.604,1987004,0
2007-02-21,59.179,59.485,58.922,59.123,1820602,0
2007-02-22,58.731,58.85,57.647,58.544,3595364,0
2007-02-23,58.586,58.85,58.085,58.289,1625049,0
2007-02-26,58.289,58.466,57.348,57.693,2749300,0
2007-02-27,56.689,56.891,55.044,55.414,4372703,0
2007-02-28,55.414,55.84,54.845,55.397,4583821,0
2007-03-01,54.609,55.15,52.636,54.218,5508281,0
2007-03-02,56.12,57.758,55.454,57.211,10208784,0
2007-03-05,56.609,57.396,56.352,56.352,3565390,0
2007-03-06,56.746,57.534,56.224,56.779,4997961,0
2007-03-07,56.803,57.22,56.386,57.003,3277127,0
2007-03-08,57.485,58.962,57.396,58.417,4856344,0
2007-03-09,58.761,58.932,58.015,58.466,2322553,0
2007-03-12,59.188,59.196,58.329,58.608,2886656,0
2007-03-13,58.144,58.441,56.988,57.431,4041639,0
2007-03-14,57.631,57.767,55.889,56.803,5055506,0
2007-03-15,57.888,58.602,57.083,58.426,3658407,0
2007-03-16,58.441,58.529,57.662,57.775,3682926,0
2007-03-19,58.329,58.681,58.103,58.586,2539824,0
2007-03-20,58.489,59.388,58.085,59.204,3266296,0
2007-03-21,59.14,59.879,58.818,59.461,3434051,0
2007-03-22,58.786,60.015,58.786,59.573,3306275,0
2007-03-23,60.216,60.848,59.314,60.56,4863446,0
2007-03-26,59.975,61.05,59.596,60.975,4021525,0
2007-03-27,60.586,61.162,59.91,61.043,5278211,0
2007-03-28,60.296,61.178,59.916,60.817,5832689,0
2007-03-29,61.139,61.339,60.36,61.195,4538361,0
2007-03-30,61.186,61.822,61.139,61.508,3850447,0
2007-04-02,61.421,62.311,61.056,62.214,3303378,0
2007-04-03,62.447,63.073,62.413,62.623,4504731,0
2007-04-04,62.655,62.729,62.293,62.608,2583240,0
2007-04-05,62.464,63.032,62.422,62.928,1990591,0
2007-04-09,62.711,63.225,62.214,63,3103626,0
2007-04-10,62.946,63.049,62.247,62.422,3401243,0
2007-04-11,62.464,62.681,61.491,61.981,3475257,0
2007-04-12,61.586,63.266,60.841,62.608,4048235,0
2007-04-13,62.623,62.857,61.637,62.013,2955282,0
2007-04-16,62.062,62.062,61.22,61.637,3483387,0
2007-04-17,61.876,62.623,61.548,62.585,2687867,0
2007-04-18,62.558,63.186,62.392,62.873,2550297,0
2007-04-19,63.443,63.443,62.439,63.089,2173301,0
2007-04-20,63.612,63.867,62.807,63.339,3877828,0
2007-04-23,63.266,63.322,62.497,62.558,1726563,0
2007-04-24,61.822,61.925,60.857,61.731,3346858,0
2007-04-25,62.088,62.542,61.692,62.408,1979801,0
2007-04-26,62.311,62.383,61.46,61.933,1680599,0
2007-04-27,61.645,61.976,60.923,61.293,1899816,0
2007-04-30,61.339,61.438,59.322,59.445,4687686,0
2007-05-01,59.051,60.168,58.417,60.108,6668859,0
2007-05-02,59.957,60.028,59.22,59.358,4818853,0
2007-05-03,59.532,59.734,58.342,58.77,5398025,0
2007-05-04,58.731,59.573,58.351,59.395,4090213,0
2007-05-07,59.419,60.022,59.156,59.836,3114503,0
2007-05-08,59.428,59.734,58.449,58.514,4109769,0
2007-05-09,58.359,59.067,58.2,59.051,5487832,0
2007-05-10,59.612,60.608,59.131,59.14,5507012,0
2007-05-11,59.22,59.419,57.822,58.289,3744131,0
2007-05-14,58.521,58.948,57.726,57.879,3825038,0
2007-05-15,57.879,58.441,57.388,57.501,3968377,0
2007-05-16,57.95,58.193,57.333,57.775,2860000,0
2007-05-17,58.97,59.677,58.608,59.54,4692681,0
2007-05-18,60.287,60.616,59.54,60.238,5621491,0
2007-05-21,60.015,60.335,59.091,59.293,4037903,0
2007-05-22,59.293,59.411,58.417,58.697,3986338,0
2007-05-23,59.067,60.601,58.867,59.259,6186433,0
2007-05-24,59.374,60.216,59.025,59.395,5608897,0
2007-05-25,58.731,60.108,58.681,59.067,2456822,0
2007-05-29,59.188,59.975,59.035,59.549,3449573,0
2007-05-30,59.059,60.224,58.833,60.224,3224575,0
2007-05-31,60.616,61.37,60.457,60.47,4085100,0
2007-06-01,60.795,61.203,60.457,61.097,3738904,0
2007-06-04,61.234,61.491,60.416,61.363,2505155,0
2007-06-05,61.363,61.363,60.433,60.931,3924412,0
2007-06-06,60.383,60.76,59.893,60.015,5001167,0
2007-06-07,59.629,60.015,57.966,57.983,6169983,0
2007-06-08,57.983,58.457,57.775,58.135,3362502,0
2007-06-11,57.853,58.071,57.348,57.845,4030181,0
2007-06-12,57.18,57.693,56.626,56.721,5634554,0
2007-06-13,57.012,57.012,55.84,56.883,8289790,0
2007-06-14,57.726,58.586,57.543,58.207,5008423,0
2007-06-15,58.247,58.913,57.31,57.348,6157095,0
2007-06-18,57.388,57.543,56.441,56.883,4956566,0
2007-06-19,56.595,57.388,56.048,57.021,5350323,0
2007-06-20,57.285,57.526,56.617,56.617,5127997,0
2007-06-21,56.595,57.388,55.679,57.301,5614376,0
2007-06-22,56.923,57.406,56.217,56.41,4447061,0
2007-06-25,56.403,57.108,55.822,55.904,4318431,0
2007-06-26,55.918,55.96,54.675,54.74,6674382,0
2007-06-27,55.599,57.171,55.599,57.165,7495942,0
2007-06-28,57.501,58.111,56.97,57.252,5506760,0
2007-06-29,57.325,57.518,56.522,57.027,3701482,0
2007-07-02,57.469,57.501,56.104,56.369,4031814,0
2007-07-03,56.595,56.65,55.414,55.969,2869712,0
2007-07-05,55.96,56.545,55.759,56.321,3355970,0
2007-07-06,56.329,57.132,55.934,56.57,3174388,0
2007-07-09,56.321,56.545,55.068,55.759,5025613,0
2007-07-10,55.558,55.558,53.325,54.691,9186264,0
2007-07-11,54.908,55.368,54.443,54.948,5842559,0
2007-07-12,55.47,55.84,54.636,55.624,7539353,0
2007-07-13,55.244,55.397,54.845,55.142,3179233,0
2007-07-16,54.499,55.269,54.29,54.683,3081457,0
2007-07-17,55.36,55.36,52.845,53.76,9529990,0
2007-07-18,53.968,54.787,53.31,53.657,6702357,0
2007-07-19,53.953,54.048,52.988,53.478,4632897,0
2007-07-20,53.109,53.23,52.272,52.443,6581411,0
2007-07-23,52.853,53.062,51.97,52.211,4437844,0
2007-07-24,52.508,52.837,51.232,51.496,5819514,0
2007-07-25,52.108,52.108,51.207,51.559,7242456,0
2007-07-26,50.981,51.078,49.274,50.061,8298956,0
2007-07-27,49.72,50.461,49.617,49.69,5807696,0
2007-07-30,49.08,50.461,48.171,50.099,5194115,0
2007-07-31,50.638,50.727,48.773,48.814,7037613,0
2007-08-01,48.872,49.327,47.256,48.092,7736909,0
2007-08-02,48.011,49.282,46.702,48.499,6777818,0
2007-08-03,48.355,48.684,46.022,46.022,9028898,0
2007-08-06,45.811,48.677,45.281,48.419,7561370,0
2007-08-07,48.035,49.633,47.208,48.608,8677298,0
2007-08-08,47.987,49.168,46.944,47.657,8323851,0
2007-08-09,47.032,49.491,46.897,47.883,9928280,0
2007-08-10,46.969,48.092,45.162,46.711,8558265,0
2007-08-13,47.426,48.677,47.395,47.545,6213482,0
2007-08-14,46.702,47.024,45,45.29,8735530,0
2007-08-15,45.056,46.927,44.818,44.912,5428098,0
2007-08-16,44.912,47.368,44.112,46.766,5801691,0
2007-08-17,48.668,50.926,46.825,50.484,11939554,0
2007-08-20,50.581,50.742,48.147,48.629,9991636,0
2007-08-21,48.629,49.192,47.587,48.613,5514736,0
2007-08-22,49.102,49.375,47.69,48.131,5972968,0
2007-08-23,48.654,48.743,46.656,46.864,9498579,0
2007-08-24,46.897,47.368,46.167,47.305,7604993,0
2007-08-27,47.032,47.625,45.78,45.803,6372516,0
2007-08-28,46.045,46.045,45.017,45.266,7668641,0
2007-08-29,45.73,46.382,45.155,46.364,8640407,0
2007-08-30,45.643,46.229,45.169,46.108,6123054,0
2007-08-31,46.766,47.842,46.457,47.611,7037776,0
2007-09-04,47.426,47.716,45.587,45.772,12054403,0
2007-09-05,45.669,45.669,43.365,44.367,13072420,0
2007-09-06,43.556,44.156,43.427,43.676,9508668,0
2007-09-07,42.874,43.869,42.287,43.306,6629390,0
2007-09-10,43.483,43.539,42.455,42.675,5129245,0
2007-09-11,42.913,43.635,42.15,43.162,5397653,0
2007-09-12,42.848,43.187,42.56,42.769,7540597,0
2007-09-13,43.355,45.987,43.219,45.362,10644428,0
2007-09-14,44.946,45.78,44.399,45.659,4652077,0
2007-09-17,45.669,46.045,44.214,44.871,6344895,0
2007-09-18,45.01,47.995,45.01,47.858,10509075,0
2007-09-19,48.171,49.417,47.498,47.625,9131397,0
2007-09-20,49.183,49.554,46.5,47.009,4552348,0
2007-09-21,47.498,48.887,47.009,48.389,7972457,0
2007-09-24,48.487,48.499,47.169,47.368,4421292,0
2007-09-25,46.492,46.492,45.563,46.332,5558541,0
2007-09-26,46.364,46.448,44.646,45.842,5413472,0
2007-09-27,46.391,46.391,45.056,45.611,4492274,0
2007-09-28,45.546,46.781,45.546,46.03,5227390,0
2007-10-01,45.851,46.847,45.065,46.246,5303169,0
2007-10-02,46.536,47.513,46.405,47.073,7359950,0
2007-10-03,47.191,48.807,47.09,48.188,7091179,0
2007-10-04,48.549,48.574,46.991,47.314,4034041,0
2007-10-05,48.126,49.168,47.85,49.109,5997126,0
2007-10-08,48.998,49.006,47.876,48.533,4302830,0
2007-10-09,48.823,49.32,47.803,48.381,6027894,0
2007-10-10,48.275,49.537,47.795,49.065,4841220,0
2007-10-11,49.153,51.361,48.582,49.065,9936262,0
2007-10-12,49.289,49.375,48.131,48.668,3824441,0
2007-10-15,48.668,48.839,45.362,47,6643192,0
2007-10-16,46.711,47.047,45.299,46.211,5596068,0
2007-10-17,46.864,47.169,45.378,46.219,6133644,0
2007-10-18,45.877,45.884,44.334,44.912,8484714,0
2007-10-19,44.728,45.604,43.941,44.051,7043985,0
2007-10-22,43.926,45.091,43.466,44.896,5600551,0
2007-10-23,45.459,45.634,42.896,44.27,10143769,0
2007-10-24,44.223,45.394,43.772,45.313,7011255,0
2007-10-25,45.617,46.638,44.447,44.84,7283395,0
2007-10-26,45.299,45.523,44.832,45.329,4326494,0
2007-10-29,45.177,46.158,45.177,45.842,3784063,0
2007-10-30,45.739,46.045,44.928,44.969,4455032,0
2007-10-31,45.128,45.25,43.556,44.134,8503773,0
2007-11-01,43.981,44.646,42.591,42.624,7357188,0
2007-11-02,43.233,43.233,41.621,42.399,8182182,0
2007-11-05,41.748,42.368,40.826,40.893,6779516,0
2007-11-06,41.251,41.798,40.232,40.848,6842544,0
2007-11-07,40.184,41.919,40.142,40.841,6874060,0
2007-11-08,40.142,40.401,38.626,39.471,11094183,0
2007-11-09,38.866,39.14,37.791,38.2,7090664,0
2007-11-12,38.161,40.431,38.161,39.01,8031944,0
2007-11-13,40.421,41.292,39.968,41.122,7274426,0
2007-11-14,42.486,42.486,39.34,39.646,6599033,0
2007-11-15,38.585,39.832,38.36,39.276,8510528,0
2007-11-16,38.675,39.983,38.539,39.887,11580230,0
2007-11-19,39.718,39.76,38.017,38.208,7148424,0
2007-11-20,38.345,39.678,37.726,39.149,10700498,0
2007-11-21,38.834,39.149,38.071,38.208,6426060,0
2007-11-23,38.778,39.453,38.712,39.115,4162382,0
2007-11-26,39.461,39.887,38.017,38.128,6811156,0
2007-11-27,38.178,39.157,38.049,38.585,5562333,0
2007-11-28,38.739,41.122,38.619,40.731,7362570,0
2007-11-29,40.65,40.65,39.052,39.614,5637713,0
2007-11-30,40.165,41.324,39.18,39.565,8971976,0
2007-12-03,39.934,40.431,39.132,39.518,7548879,0
2007-12-04,39.204,41.083,38.937,40.611,7589423,0
2007-12-05,40.963,41.942,40.242,40.704,6068376,0
2007-12-06,41.346,41.346,39.34,41.106,6497047,0
2007-12-07,41.266,42.103,41.029,41.886,4911248,0
2007-12-10,42.455,42.473,41.292,42.183,3360637,0
2007-12-11,42.334,42.36,39.318,39.661,5720165,0
2007-12-12,40.546,40.978,38.401,39.091,7333751,0
2007-12-13,38.529,39.188,37.87,38.41,6772272,0
2007-12-14,38.338,38.338,37.398,37.485,4842562,0
2007-12-17,37.013,38.289,37.013,37.983,6298589,0
2007-12-18,38.193,38.416,37.341,38.025,4603303,0
2007-12-19,38.394,38.394,36.33,36.547,7309302,0
2007-12-20,36.74,37.027,35.512,36.383,6119181,0
2007-12-21,36.74,37.221,36.409,37.059,5661852,0
2007-12-24,37.452,37.743,37.068,37.253,1877973,0
2007-12-26,37.102,37.102,35.977,36.33,4009504,0
2007-12-27,36.001,36.391,35.454,36.089,5494585,0
2007-12-28,35.92,36.725,35.55,36.296,4199668,0
2007-12-31,36.105,37.027,36.017,36.769,4994853,0
2008-01-02,36.818,36.922,35.903,36.039,6353134,0
2008-01-03,36.089,36.234,34.587,34.621,6104114,0
2008-01-04,34.202,34.202,32.114,32.838,12318616,0
2008-01-07,33.095,33.503,32.579,33.103,8155216,0
2008-01-08,33.336,33.503,31.85,31.938,9236769,0
2008-01-09,31.986,32.822,30.645,32.814,9115626,0
2008-01-10,31.504,33.358,31.48,32.38,13919041,0
2008-01-11,32.147,32.147,30.645,30.775,10919711,0
2008-01-14,30.702,31.271,30.446,31.152,7115325,0
2008-01-15,30.829,31.094,29.956,30.852,8343862,0
2008-01-16,30.654,32.462,30.396,31.768,8187654,0
2008-01-17,32.227,32.924,31.102,31.504,10218738,0
2008-01-18,31.794,32.604,31.592,32.114,11006997,0
2008-01-22,30.622,34.997,30.622,34.434,15625937,0
2008-01-23,33.528,36.274,32.917,35.35,16541497,0
2008-01-24,35.528,36.243,34.276,34.578,12256785,0
2008-01-25,34.982,35.929,33.133,33.592,9058857,0
2008-01-28,33.566,35.029,32.981,34.902,7379818,0
2008-01-29,35.06,35.879,33.64,34.949,6383045,0
2008-01-30,34.738,35.35,33.945,34.621,9463338,0
2008-01-31,34.143,37.333,34.072,36.555,10343150,0
2008-02-01,36.58,37.15,36.057,36.878,9124192,0
2008-02-04,37.525,37.533,35.615,36.065,8396072,0
2008-02-05,34.73,36.58,34.659,34.724,8723648,0
2008-02-06,35.052,35.728,34.044,34.46,13020466,0
2008-02-07,34.835,37.541,34.79,36.811,13493465,0
2008-02-08,36.547,38.017,35.784,35.865,8983556,0
2008-02-11,35.929,37.816,35.865,37.791,6830870,0
2008-02-12,38.386,38.85,37.429,37.921,8186743,0
2008-02-13,38.28,38.481,37.052,37.15,6065599,0
2008-02-14,37.229,37.229,36.001,36.049,7988195,0
2008-02-15,35.985,36.288,35.431,35.887,6665023,0
2008-02-19,36.372,36.4,35.029,35.069,4915758,0
2008-02-20,34.835,37.077,34.724,36.989,6799464,0
2008-02-21,37.172,37.541,35.656,35.799,5717081,0
2008-02-22,35.623,36.216,34.989,36.17,4117865,0
2008-02-25,36.073,36.818,35.439,36.796,5743599,0
2008-02-26,36.763,38.577,36.763,37.934,6633226,0
2008-02-27,37.461,38.137,36.913,37.646,6046100,0
2008-02-28,37.591,37.591,35.815,36.321,7246375,0
2008-02-29,36.28,37.124,35.326,35.679,9877756,0
2008-03-03,36.372,36.748,35.391,36.378,7488922,0
2008-03-04,35.959,36.53,35.558,36.114,6348286,0
2008-03-05,36.176,36.853,35.528,35.872,5054532,0
2008-03-06,35.76,36.128,34.123,34.224,6715338,0
2008-03-07,33.88,34.932,33.417,34.386,6709205,0
2008-03-10,34.33,34.746,33.64,33.921,6018085,0
2008-03-11,34.621,35.541,33.712,34.876,5361680,0
2008-03-12,35.02,35.721,33.929,33.945,5425651,0
2008-03-13,33.408,33.871,32.74,33.375,9418564,0
2008-03-14,33.56,33.8,32.477,33.207,6318548,0
2008-03-17,32.427,32.588,30.829,32.091,9464029,0
2008-03-18,32.643,34.171,32.443,34.143,7566402,0
2008-03-19,34.25,35.149,34.107,34.362,8447222,0
2008-03-20,34.541,36.777,34.362,36.571,8475117,0
2008-03-24,36.642,38.193,36.53,37.389,6102997,0
2008-03-25,37.599,37.791,36.666,37.525,4921028,0
2008-03-26,37.261,37.261,35.968,36.267,4950495,0
2008-03-27,36.28,37.133,35.736,35.744,6162644,0
2008-03-28,33.777,34.756,33.385,33.985,9029565,0
2008-03-31,33.826,34.852,33.56,34.434,6531917,0
2008-04-01,34.694,36.913,34.694,36.604,8106704,0
2008-04-02,36.684,37.485,35.977,36.484,7161656,0
2008-04-03,36.065,36.243,35.23,35.929,6490113,0
2008-04-04,36.049,36.555,35.528,35.985,5180955,0
2008-04-07,36.184,36.58,34.94,35.029,6893689,0
2008-04-08,34.79,35.111,34.604,34.813,5683638,0
2008-04-09,34.764,35.35,33.735,34.044,6971170,0
2008-04-10,33.592,35.486,33.447,35.103,12781167,0
2008-04-11,34.668,35.02,34,34.21,9285321,0
2008-04-14,34.556,35.111,34.179,34.65,4954791,0
2008-04-15,34.772,35.446,34.596,35.301,4199721,0
2008-04-16,35.607,35.774,35.085,35.383,5049273,0
2008-04-17,35.342,35.912,35.029,35.768,5402573,0
2008-04-18,36.444,37.035,36.348,36.763,5829358,0
2008-04-21,36.633,37.18,36.243,37.005,3782859,0
2008-04-22,36.913,37.172,36.305,37.005,8263377,0
2008-04-23,36.913,38.297,36.612,38.249,8952803,0
2008-04-24,38.265,39.622,38.223,38.748,8372824,0
2008-04-25,39.003,40.865,39.003,40.665,10947086,0
2008-04-28,40.151,40.611,39.356,40.079,5494097,0
2008-04-29,39.951,40.893,39.485,40.512,5975603,0
2008-04-30,40.546,40.802,38.98,39.218,7422511,0
2008-05-01,39.06,40.232,37.735,39.588,10094194,0
2008-05-02,39.903,40.704,39.406,39.997,7383723,0
2008-05-05,39.942,40.104,38.657,38.697,8108251,0
2008-05-06,38.497,39.373,37.905,39.188,6756328,0
2008-05-07,39.132,40.353,39.132,39.261,4411275,0
2008-05-08,39.735,39.903,37.912,38.232,10812590,0
2008-05-09,37.774,39.157,37.557,38.329,5230096,0
2008-05-12,38.36,39.541,38.178,39.398,5443887,0
2008-05-13,39.398,39.471,38.675,39.003,5865695,0
2008-05-14,39.276,40.337,39.003,39.814,7218200,0
2008-05-15,40.401,40.794,38.937,40.537,8940155,0
2008-05-16,39.823,39.823,38.497,39.557,16527898,0
2008-05-19,39.726,39.726,38.539,38.642,5817168,0
2008-05-20,38.36,38.467,37.533,38.137,6767346,0
2008-05-21,38.128,38.529,36.039,36.339,8129200,0
2008-05-22,36.571,36.74,35.703,35.92,7111794,0
2008-05-23,35.774,35.774,34.171,34.7,7552830,0
2008-05-27,35.085,35.903,34.668,35.318,6670804,0
2008-05-28,35.858,36.209,35.246,35.599,8914567,0
2008-05-29,35.929,36.555,35.496,36.391,7111063,0
2008-05-30,36.498,36.595,35.585,35.968,4903449,0
2008-06-02,35.952,36.274,34.965,35.576,7424508,0
2008-06-03,35.712,36.193,35.334,35.92,6301578,0
2008-06-04,35.937,37.094,35.833,36.321,8970203,0
2008-06-05,36.885,37.816,36.777,37.679,10969708,0
2008-06-06,37.294,37.294,35.47,35.615,8339158,0
2008-06-09,35.929,36.17,34.541,34.805,6465315,0
2008-06-10,34.587,35.55,34.123,35.287,9333319,0
2008-06-11,34.957,35.414,34.196,34.196,7667120,0
2008-06-12,34.46,36.089,34.46,35.23,8064148,0
2008-06-13,35.391,36.612,35.318,36.589,8116887,0
2008-06-16,35.968,36.313,35.23,35.903,6638482,0
2008-06-17,36.121,36.305,35.406,35.894,6590786,0
2008-06-18,35.599,35.903,34.556,34.893,13700612,0
2008-06-19,34.805,36.378,34.805,36.288,11557389,0
2008-06-20,35.92,36.435,34.717,34.835,9933512,0
2008-06-23,35.005,35.744,33.553,33.698,10374712,0
2008-06-24,33.52,33.761,32.009,33.004,11536844,0
2008-06-25,33.207,34.687,33.029,33.761,9007176,0
2008-06-26,33.385,33.385,32.542,32.542,6524213,0
2008-06-27,32.613,33.391,32.542,33.225,10504319,0
2008-06-30,33.215,33.735,31.994,32.147,8435015,0
2008-07-01,31.714,33.038,31.201,32.924,9970574,0
2008-07-02,33.263,34.65,32.917,33.004,11982363,0
2008-07-03,33.464,34.442,33.127,34.138,6332761,0
2008-07-07,34.354,35.318,34.089,34.642,11917737,0
2008-07-08,34.797,35.784,34.596,35.679,9013667,0
2008-07-09,36.073,36.073,33.649,33.863,8643046,0
2008-07-10,33.907,33.907,31.305,32.068,17543588,0
2008-07-11,31.729,32.162,30.174,31.401,12011475,0
2008-07-14,31.85,32.123,30.508,30.75,5889657,0
2008-07-15,30.508,31.577,29.554,30.75,11247750,0
2008-07-16,30.734,32.613,30.428,32.395,12287618,0
2008-07-17,32.356,34.613,31.617,34.283,13038141,0
2008-07-18,35.271,35.271,33.607,34.475,10188925,0
2008-07-21,34.475,35.077,33.239,33.351,6227234,0
2008-07-22,33.277,34.475,32.498,34.451,8237468,0
2008-07-23,33.761,36.562,33.553,35.374,8175965,0
2008-07-24,35.858,35.858,34.017,34.21,5828270,0
2008-07-25,34.434,35.367,34.017,34.268,5286951,0
2008-07-28,34.08,34.564,33.086,33.391,6269680,0
2008-07-29,33.231,34.044,32.572,33.978,9211318,0
2008-07-30,34.143,34.835,33.2,33.8,9900999,0
2008-07-31,33.191,34.362,33.038,33.649,7996705,0
2008-08-01,33.921,34.008,32.838,33.807,5136929,0
2008-08-04,33.72,33.72,32.597,33.385,6102835,0
2008-08-05,33.671,36.209,33.671,35.774,11818406,0
2008-08-06,35.671,36.216,34.371,35.992,7769656,0
2008-08-07,34.216,36.25,34.123,35.439,9613164,0
2008-08-08,35.671,37.921,35.391,37.63,12493737,0
2008-08-11,37.302,42.31,37.124,40.945,28313387,0
2008-08-12,40.311,41.259,38.988,39.453,13989644,0
2008-08-13,39.236,39.236,37.494,38.208,10389990,0
2008-08-14,38.121,39.445,37.438,38.757,8740270,0
2008-08-15,39.903,41.95,39.903,41.581,21494898,0
2008-08-18,41.67,41.748,40.576,40.721,9782084,0
2008-08-19,40.546,40.546,38.85,39.194,8440279,0
2008-08-20,38.441,39.261,38.078,38.329,9472782,0
2008-08-21,37.895,38.539,36.949,38.506,9857416,0
2008-08-22,38.705,40.023,38.705,39.983,7006656,0
2008-08-25,39.325,39.846,38.585,38.626,3994691,0
2008-08-26,38.529,39.099,38.025,38.901,5317972,0
2008-08-27,38.426,39.284,38.193,38.785,5059994,0
2008-08-28,39.167,40.142,38.731,40.086,6121981,0
2008-08-29,39.742,40.013,39.309,39.479,4056063,0
2008-09-02,40.44,41.492,40.329,40.978,12111000,0
2008-09-03,41.492,42.127,40.721,42.119,11385488,0
2008-09-04,41.661,42.334,40.593,40.74,12273931,0
2008-09-05,40.224,41.114,39.492,40.978,8337478,0
2008-09-08,41.836,43.241,41.548,43.241,12333404,0
2008-09-09,42.921,44.181,42.076,42.215,13676697,0
2008-09-10,42.247,42.866,41.467,42.103,11196064,0
2008-09-11,41.266,42.198,41.067,42.175,10365646,0
2008-09-12,41.701,41.701,40.449,41.1,8502756,0
2008-09-15,39.976,41.828,39.968,40.199,12765295,0
2008-09-16,39.533,41.467,39.502,41.389,9883417,0
2008-09-17,40.657,41.155,39.254,39.334,10857578,0
2008-09-18,38.85,41.138,37.952,41.01,15395757,0
2008-09-19,43.403,44.961,39.34,40.127,12838193,0
2008-09-22,39.855,40.142,37.398,37.606,8604243,0
2008-09-23,37.311,38.739,37.197,37.333,5605882,0
2008-09-24,37.584,38.265,37.205,37.541,4918830,0
2008-09-25,38.151,39.157,37.124,38.457,8173209,0
2008-09-26,37.655,39.502,37.197,39.445,7828846,0
2008-09-29,38.305,38.642,35.301,36.435,12464389,0
2008-09-30,37.052,37.294,35.807,36.997,5413389,0
2008-10-01,36.444,36.811,35.486,35.712,7451879,0
2008-10-02,35.439,35.607,33.494,34.034,9909050,0
2008-10-03,34.532,34.909,33.166,33.293,9938457,0
2008-10-06,32.341,33.464,30.355,32.597,13440942,0
2008-10-07,32.74,33.351,30.508,30.637,10632483,0
2008-10-08,29.667,32.179,29.497,29.826,18246046,0
2008-10-09,30.927,30.927,26.173,26.624,11291804,0
2008-10-10,25.227,26.959,23.982,25.459,18129368,0
2008-10-13,26.871,27.973,25.652,27.064,14598198,0
2008-10-14,28.437,28.872,25.322,26.092,9111880,0
2008-10-15,25.602,26.092,23.282,23.357,9316578,0
2008-10-16,23.348,24.584,21.757,24.43,14837224,0
2008-10-17,24.156,25.645,23.781,24.481,8993629,0
2008-10-20,24.714,25.322,24.375,25.322,7892476,0
2008-10-21,24.88,26.326,24.88,25.755,10153854,0
2008-10-22,25.124,25.523,23.146,24.279,12485812,0
2008-10-23,24.358,24.358,21.783,22.689,13667994,0
2008-10-24,20.867,22.777,20.218,21.966,10453882,0
2008-10-27,21.598,23.259,21.38,21.886,8810387,0
2008-10-28,22.713,24.358,22.047,23.925,14385554,0
2008-10-29,23.219,26.815,23.219,24.928,12767147,0
2008-10-30,25.788,27.275,25.788,27.184,11960618,0
2008-10-31,27.027,29.48,27.017,28.204,11778647,0
2008-11-03,28.124,28.533,26.616,26.832,5671169,0
2008-11-04,27.42,28.615,27.078,28.148,7682175,0
2008-11-05,27.819,28.422,26.495,26.761,7455760,0
2008-11-06,26.807,28.309,26.092,26.797,11631668,0
2008-11-07,27.07,27.786,26.228,27.464,6182599,0
2008-11-10,28.084,28.092,26.117,26.56,8066926,0
2008-11-11,25.891,26.012,24.045,24.639,11804170,0
2008-11-12,24.086,24.663,22.874,23.179,7521839,0
2008-11-13,23.124,24.543,21.557,24.543,9714267,0
2008-11-14,23.781,25.602,23.194,23.357,11214931,0
2008-11-17,23.027,23.741,22,22.037,6462324,0
2008-11-18,21.984,23.09,21.774,22.583,7544392,0
2008-11-19,22.424,22.713,21.004,21.189,7678077,0
2008-11-20,20.873,23.027,19.912,20.057,14586089,0
2008-11-21,20.962,21.124,19.493,20.997,12207690,0
2008-11-24,21.341,24.833,20.602,24.101,10563162,0
2008-11-25,24.255,24.736,22.881,24.109,8264585,0
2008-11-26,23.564,26.495,23.564,26.264,7662933,0
2008-11-28,26.135,26.407,25.667,26.219,2856070,0
2008-12-01,25.258,25.587,23.202,23.357,6724826,0
2008-12-02,23.534,24.875,22.762,24.646,6601782,0
2008-12-03,24.037,27.152,23.87,26.79,8853858,0
2008-12-04,25.94,28.6,25.94,27.555,10536894,0
2008-12-05,26.84,28.631,25.811,28.6,8010501,0
2008-12-08,29.306,31.047,29.064,30.203,9240776,0
2008-12-09,29.819,30.174,28.854,29.256,7085376,0
2008-12-10,29.368,29.963,28.688,29.714,5587938,0
2008-12-11,29.472,29.643,28.053,28.277,6934141,0
2008-12-12,27.42,28.872,27.233,28.381,5928732,0
2008-12-15,28.452,28.815,26.984,27.973,5672691,0
2008-12-16,28.429,30.148,28.422,30.061,7220063,0
2008-12-17,29.811,30.508,29.359,30.083,7838780,0
2008-12-18,30.195,30.195,28.951,29.337,6609115,0
2008-12-19,29.898,30.028,27.925,28.644,9559209,0
2008-12-22,28.525,28.815,26.968,27.291,6015057,0
2008-12-23,27.395,27.883,26.063,26.228,8219271,0
2008-12-24,26.407,27.13,26.166,26.928,2177793,0
2008-12-26,26.888,27.179,26.495,26.785,2114147,0
2008-12-29,26.849,27.361,26.287,27.105,4095339,0
2008-12-30,27.361,27.939,26.59,27.939,4617875,0
2008-12-31,27.939,29.306,27.683,29.064,4065040,0
2009-01-02,29.16,30.284,28.717,30.157,4263622,0
2009-01-05,29.85,30.446,29.522,30.157,6466040,0
2009-01-06,30.459,31.689,29.947,31.48,8162914,0
2009-01-07,31.031,31.279,29.859,30.292,7390194,0
2009-01-08,31.031,31.745,29.48,31.577,10783273,0
2009-01-09,31.706,31.714,29.835,29.939,8620039,0
2009-01-12,29.802,30.252,29.137,29.489,5080740,0
2009-01-13,29.297,30.26,28.903,29.264,6395856,0
2009-01-14,28.752,29.008,28.14,28.637,6069449,0
2009-01-15,29.168,30.724,28.558,30.26,7762568,0
2009-01-16,30.852,30.879,29.835,30.63,6881228,0
2009-01-20,30.459,30.708,28.637,28.888,6276151,0
2009-01-21,29.434,30.355,28.752,30.227,8608322,0
2009-01-22,29.377,30.896,29.321,30.252,5726941,0
2009-01-23,29.673,31.112,29.466,30.244,4613301,0
2009-01-26,30.686,31.907,30.508,31.208,6396713,0
2009-01-27,30.734,31.314,29.697,30.123,9055042,0
2009-01-28,30.679,31.41,30.679,31.112,6351819,0
2009-01-29,30.896,31.569,30.132,30.324,6134193,0
2009-01-30,30.67,30.75,29.256,29.472,5067228,0
2009-02-02,29.008,30.526,28.951,29.85,8298946,0
2009-02-03,30.174,31.536,29.714,30.99,9698412,0
2009-02-04,30.589,30.974,29.607,29.667,9632575,0
2009-02-05,30.508,31.456,29.995,30.67,10624673,0
2009-02-06,30.637,31.536,30.549,30.896,8310856,0
2009-02-09,30.809,31.112,30.284,30.801,5306738,0
2009-02-10,30.558,30.801,29.714,29.995,7652824,0
2009-02-11,30.236,30.792,29.595,30.453,6854114,0
2009-02-12,28.591,29.384,28.102,29.337,15165698,0
2009-02-13,29.095,30.148,28.951,29.008,7819340,0
2009-02-17,28.213,28.623,27.731,28.124,8580010,0
2009-02-18,28.301,28.993,27.257,27.491,10512870,0
2009-02-19,27.547,28.583,27.449,27.867,8837557,0
2009-02-20,27.368,28.471,27.241,27.973,9935412,0
2009-02-23,28.357,28.735,27.07,27.266,9282802,0
2009-02-24,27.482,28.759,27.322,28.518,8939589,0
2009-02-25,28.284,29.008,27.618,28.301,9548878,0
2009-02-26,28.695,29.168,27.772,27.859,9423030,0
2009-02-27,26.117,28.583,26.092,28.213,17827748,0
2009-03-02,27.996,28.752,27.562,27.852,10656915,0
2009-03-03,27.945,28.35,27.193,27.586,10738580,0
2009-03-04,28.005,29.288,27.819,28.752,9978919,0
2009-03-05,28.644,29.458,27.901,28.67,13461163,0
2009-03-06,28.525,28.848,26.785,27.7,11598361,0
2009-03-09,27.329,28.301,26.704,26.959,7997143,0
2009-03-10,27.845,29.819,27.78,29.706,13685208,0
2009-03-11,29.714,30.21,29.329,29.898,10776166,0
2009-03-12,29.898,30.935,29.306,30.792,9552427,0
2009-03-13,30.99,31.023,30.019,30.686,9368722,0
2009-03-16,30.654,31.119,29.939,30.028,7901362,0
2009-03-17,30.783,31.872,30.686,31.872,15667167,0
2009-03-18,31.617,33.863,31.33,32.989,12702617,0
2009-03-19,33.366,33.704,32.38,33.056,9678646,0
2009-03-20,32.97,33.225,31.979,32.498,9639114,0
2009-03-23,33.293,34.33,32.597,34.283,8529618,0
2009-03-24,33.888,34.515,33.399,34.346,11178231,0
2009-03-25,34.138,34.78,31.945,33.029,15772637,0
2009-03-26,33.417,34.805,33.207,34.556,13068768,0
2009-03-27,34.362,34.924,33.921,34.634,9135499,0
2009-03-30,33.754,34.196,32.822,33.421,9202568,0
2009-03-31,33.48,34.642,32.579,33.978,9393383,0
2009-04-01,33.421,35.446,33.263,34.997,12201225,0
2009-04-02,35.774,37.068,35.648,36.209,9826361,0
2009-04-03,36.17,36.626,35.887,36.378,6859280,0
2009-04-06,36.025,36.844,35.712,36.769,8124787,0
2009-04-07,36.348,36.4,34.694,35.052,8469327,0
2009-04-08,35.358,36.364,35.342,36.225,8634297,0
2009-04-09,36.25,36.861,35.519,36.451,10171662,0
2009-04-13,36.184,36.243,35.173,35.824,6354520,0
2009-04-14,35.141,35.879,34.772,35.648,5980658,0
2009-04-15,35.239,35.656,34.564,35.222,6449760,0
2009-04-16,35.406,36.659,35.222,36.144,5707183,0
2009-04-17,36.001,36.355,35.792,35.952,6126217,0
2009-04-20,35.23,35.287,34.034,34.55,4873032,0
2009-04-21,34.434,35.496,34.138,35.294,5233288,0
2009-04-22,34.884,37.333,34.587,36.009,6829090,0
2009-04-23,36.057,36.372,34.571,35.566,6187662,0
2009-04-24,35.736,37.197,35.566,36.475,6423835,0
2009-04-27,35.774,36.769,35.566,36.017,5399120,0
2009-04-28,35.576,36.555,34.997,35.181,7120341,0
2009-04-29,35.496,35.985,34.717,35.111,6711776,0
2009-04-30,35.439,36.666,35.222,36.409,7016430,0
2009-05-01,36.209,36.209,33.961,34.171,8760195,0
2009-05-04,34.489,35.959,34.08,35.141,8246550,0
2009-05-05,34.932,36.58,34.822,35.55,8309206,0
2009-05-06,35.887,36.922,34.475,35.111,8417665,0
2009-05-07,36.144,36.733,35.085,35.528,11310668,0
2009-05-08,35.696,36.28,34.525,35.246,7206070,0
2009-05-11,34.687,36.468,34.596,36.001,7382271,0
2009-05-12,36.057,36.348,34.738,35.334,6117617,0
2009-05-13,34.613,34.678,33.592,33.681,8290227,0
2009-05-14,33.671,35.287,32.894,33.111,11682213,0
2009-05-15,33.592,34.098,32.877,33.182,9165225,0
2009-05-18,33.592,34.354,33.439,34.338,5490124,0
2009-05-19,34.171,35.615,34.072,35.181,6049100,0
2009-05-20,35.566,36.33,33.663,33.871,7130920,0
2009-05-21,33.511,34.283,32.852,33.133,7355995,0
2009-05-22,33.277,33.421,32.678,32.87,6535483,0
2009-05-26,32.933,35.239,32.694,35.165,8540964,0
2009-05-27,35.103,35.656,34.483,34.556,6990642,0
2009-05-28,34.902,35.301,33.375,33.704,10684856,0
2009-05-29,33.88,34.515,33.174,34.098,8808843,0
2009-06-01,35.173,37.67,34.909,37.317,13104629,0
2009-06-02,37.013,38.352,36.931,37.735,8288313,0
2009-06-03,37.302,37.67,36.769,37.452,6177888,0
2009-06-04,37.557,37.591,36.378,36.811,7252589,0
2009-06-05,37.253,37.816,36.364,36.905,4532835,0
2009-06-08,36.475,37.423,36.209,37.133,3957150,0
2009-06-09,37.094,37.816,37.094,37.47,3769247,0
2009-06-10,37.952,38.376,37.108,37.599,5796943,0
2009-06-11,37.438,37.934,36.828,36.868,6103234,0
2009-06-12,37.197,37.477,36.25,37.407,4321219,0
2009-06-15,36.913,36.997,36.065,36.65,3652174,0
2009-06-16,36.595,36.595,35.052,35.326,5672818,0
2009-06-17,35.334,36.057,34.724,35.536,6316442,0
2009-06-18,35.358,35.55,34.532,35.077,7681959,0
2009-06-19,35.318,35.462,34.843,35.119,6348098,0
2009-06-22,35.005,35.181,34.098,34.876,5736944,0
2009-06-23,34.982,35.326,34.098,34.323,4492726,0
2009-06-24,34.687,35.431,34.55,34.884,3798020,0
2009-06-25,34.884,35.952,34.709,35.671,5012910,0
2009-06-26,35.607,36.201,35.141,35.406,5453527,0
2009-06-29,35.519,35.648,34.687,34.852,6907783,0
2009-06-30,34.884,35.111,33.945,34.323,6585111,0
2009-07-01,34.717,35.013,34.098,34.196,4474280,0
2009-07-02,34.072,34.08,33.119,33.119,5261549,0
2009-07-06,32.814,34.362,32.628,34.268,9182326,0
2009-07-07,35.085,35.165,33.888,33.961,6597200,0
2009-07-08,34.171,34.902,34,34.805,9265239,0
2009-07-09,35.052,35.566,34.051,34.541,6129399,0
2009-07-10,34.259,35.005,34.034,34.298,3380364,0
2009-07-13,34.42,35.213,33.8,35.199,4190029,0
2009-07-14,35.165,35.865,34.717,35.703,3838928,0
2009-07-15,36.176,36.922,35.92,36.885,5954847,0
2009-07-16,36.905,37.141,36.201,36.982,4030465,0
2009-07-17,36.803,37.188,36.62,37.141,4173859,0
2009-07-20,37.341,38.928,37.188,38.827,6497209,0
2009-07-21,38.928,38.928,37.839,38.394,4503046,0
2009-07-22,38.137,39.194,38.137,38.793,3643267,0
2009-07-23,38.827,40.054,38.2,39.325,5583881,0
2009-07-24,39.132,39.694,38.635,39.419,3503124,0
2009-07-27,39.261,39.588,38.819,39.471,2953195,0
2009-07-28,39.284,39.959,38.841,39.832,5764088,0
2009-07-29,39.428,40.337,39.364,39.76,4444322,0
2009-07-30,40.127,40.457,39.565,39.661,4091579,0
2009-07-31,39.412,40.113,38.894,38.98,5204776,0
2009-08-03,39.325,40.193,38.971,40.159,5074666,0
2009-08-04,40.216,40.505,39.3,39.63,5271651,0
2009-08-05,39.934,40.005,38.885,39.75,4260363,0
2009-08-06,40.175,41.284,39.412,40.963,9962868,0
2009-08-07,41.324,43.233,40.955,42.962,7944166,0
2009-08-10,42.736,42.736,41.581,42.175,5344050,0
2009-08-11,41.806,42.72,41.518,42.158,3895910,0
2009-08-12,42.111,42.343,41.581,41.965,3740417,0
2009-08-13,40.746,42.439,40.142,42.061,10254402,0
2009-08-14,41.95,42.521,41.3,41.533,4826709,0
2009-08-17,41.083,41.083,40.496,40.625,4595840,0
2009-08-18,40.731,41.397,40.602,41.259,4223933,0
2009-08-19,40.657,41.42,40.567,41.324,5069034,0
2009-08-20,41.172,41.477,40.994,41.362,4452741,0
2009-08-21,41.555,42.407,41.443,42.04,3361334,0
2009-08-24,42.094,42.136,41.362,41.451,3506708,0
2009-08-25,41.854,42.946,41.242,42.547,6296654,0
2009-08-26,42.384,43.147,42.158,42.503,3653335,0
2009-08-27,42.432,42.817,41.79,42.633,3188256,0
2009-08-28,43.001,43.001,41.854,42.19,3542501,0
2009-08-31,42.061,42.061,41.163,41.42,3237130,0
2009-09-01,41.483,42.479,40.848,40.978,6247731,0
2009-09-02,41.01,41.869,40.994,41.637,6165039,0
2009-09-03,42.127,43.443,41.886,43.365,6528490,0
2009-09-04,43.443,44.03,43.194,43.821,3956297,0
2009-09-08,44.093,44.655,43.194,44.622,6709049,0
2009-09-09,44.864,45.465,44.487,44.848,6699741,0
2009-09-10,44.72,44.928,44.206,44.783,6377699,0
2009-09-11,44.622,44.921,44.013,44.303,4942207,0
2009-09-14,43.917,44.148,43.067,44.051,5682005,0
2009-09-15,44.039,44.12,43.187,43.956,5382278,0
2009-09-16,43.973,44.407,43.74,44.03,5660109,0
2009-09-17,43.941,44.735,43.821,43.999,5641085,0
2009-09-18,44.134,44.591,44.112,44.165,4395712,0
2009-09-21,43.926,45.074,43.804,44.591,6195111,0
2009-09-22,44.751,45.128,44.358,44.47,6614266,0
2009-09-23,44.47,44.52,43.79,43.926,5940226,0
2009-09-24,44.077,44.102,43.355,43.964,4924735,0
2009-09-25,43.861,44.12,43.58,43.652,4932826,0
2009-09-28,43.821,44.31,43.702,44.085,2637594,0
2009-09-29,44.238,45.387,44.238,45.274,5605359,0
2009-09-30,45.306,46.061,44.776,45.803,8089661,0
2009-10-01,45.684,45.842,44.294,44.341,5588329,0
2009-10-02,44.013,44.818,43.926,44.045,4821087,0
2009-10-05,44.327,45.321,44.165,45.128,5478851,0
2009-10-06,45.25,46.285,45.25,46.133,5115506,0
2009-10-07,46.864,47.136,46.319,47,5452891,0
2009-10-08,46.613,48.164,46.211,48.147,8970169,0
2009-10-09,48.117,48.453,47.761,48.198,5248991,0
2009-10-12,48.267,48.621,47.579,47.666,4392823,0
2009-10-13,47.707,48.147,47.537,47.867,3932787,0
2009-10-14,48.301,48.766,47.787,48.758,4423912,0
2009-10-15,48.371,48.887,48.052,48.355,3533439,0
2009-10-16,48.085,48.23,47.458,47.915,3771075,0
2009-10-19,48.085,48.847,47.769,48.533,2795588,0
2009-10-20,48.557,48.728,48.02,48.059,3204356,0
2009-10-21,47.778,48.728,46.285,46.391,5586967,0
2009-10-22,46.686,48.396,46.536,48.066,7379977,0
2009-10-23,48.275,48.405,47.297,47.521,3618941,0
2009-10-26,47.545,48.508,47.098,47.273,4486967,0
2009-10-27,47.409,47.458,46.382,46.5,5758315,0
2009-10-28,46.398,46.847,45.571,45.617,4407906,0
2009-10-29,46.277,47.208,45.842,46.754,5292681,0
2009-10-30,46.935,47.119,45.73,45.94,6702832,0
2009-11-02,46.176,46.619,45.145,46.348,5130669,0
2009-11-03,45.987,46.293,44.632,45.531,8119046,0
2009-11-04,45.764,46.391,45.065,45.394,6227982,0
2009-11-05,43.635,45.299,42.839,44.921,14502570,0
2009-11-06,44.704,45.617,44.261,45.508,3807551,0
2009-11-09,45.225,46.167,44.646,45.739,4874257,0
2009-11-10,45.78,46.355,45.169,45.25,4169176,0
2009-11-11,45.281,45.281,43.3,43.829,10101576,0
2009-11-12,44.56,44.64,43.676,43.869,8079822,0
2009-11-13,44.254,44.64,43.846,44.575,4076755,0
2009-11-16,44.953,45.346,44.646,44.976,4515281,0
2009-11-17,44.992,45.394,43.973,44.494,5879313,0
2009-11-18,44.261,44.591,43.821,43.917,3970163,0
2009-11-19,43.757,43.869,43.21,43.619,3672010,0
2009-11-20,43.45,44.102,43.147,43.321,4589742,0
2009-11-23,43.628,43.941,42.904,43.034,4351930,0
2009-11-24,42.993,43.676,42.993,43.202,4309624,0
2009-11-25,43.492,44.608,43.227,44.591,5991280,0
2009-11-27,43.676,44.06,43.156,43.716,2988907,0
2009-11-30,44.068,44.134,42.503,42.666,7323323,0
2009-12-01,42.946,43.437,42.31,42.529,6205456,0
2009-12-02,42.495,43.3,42.271,43.137,4603939,0
2009-12-03,43.194,44.424,43.067,43.501,8693455,0
2009-12-04,44.156,44.478,42.888,43.113,6232472,0
2009-12-07,44.165,44.165,43.395,43.772,5183723,0
2009-12-08,43.588,43.821,43.067,43.202,3135063,0
2009-12-09,43.227,43.3,42.857,43.096,2914939,0
2009-12-10,43.378,44.399,43.378,44.039,6347489,0
2009-12-11,44.494,44.751,44.134,44.64,4065539,0
2009-12-14,45.025,45.274,44.367,45.104,3888322,0
2009-12-15,44.64,44.809,43.99,44.051,4458677,0
2009-12-16,44.358,44.407,43.619,43.693,3617534,0
2009-12-17,43.306,43.45,42.727,42.744,3543014,0
2009-12-18,43.058,43.058,41.942,42.866,5193553,0
2009-12-21,42.939,43.934,42.848,43.846,4537137,0
2009-12-22,44.148,44.663,43.731,44.278,3679303,0
2009-12-23,44.424,44.728,44.013,44.278,2218841,0
2009-12-24,44.367,44.424,43.79,43.877,941155,0
2009-12-28,44.021,44.52,43.813,44.52,2939255,0
2009-12-29,44.818,44.832,44.238,44.608,2643958,0
2009-12-30,44.47,44.575,44.127,44.27,1763252,0
2009-12-31,44.358,44.358,43.3,43.3,2008928,0
2010-01-04,43.757,43.956,43.275,43.339,4035369,0
2010-01-05,43.26,43.508,42.946,43.372,3163075,0
2010-01-06,43.501,44.173,43.282,43.934,3995312,0
2010-01-07,43.757,43.836,41.973,42.921,10375606,0
2010-01-08,42.913,42.913,42.158,42.415,4282186,0
2010-01-11,42.591,42.727,41.814,42.351,3082000,0
2010-01-12,42.144,42.158,40.832,41.405,6618357,0
2010-01-13,41.483,42.031,41.436,41.91,4354877,0
2010-01-14,41.67,41.67,41.242,41.5,4742997,0
2010-01-15,41.413,41.869,41.122,41.353,5159946,0
2010-01-19,41.251,41.965,41.106,41.894,9275100,0
2010-01-20,41.67,41.814,41.058,41.346,4732662,0
2010-01-21,41.451,42.15,40.802,41.163,6449530,0
2010-01-22,41.122,41.814,40.414,40.505,6714650,0
2010-01-25,40.875,40.994,40.079,40.376,4578381,0
2010-01-26,40.311,40.987,40.04,40.344,4831557,0
2010-01-27,40.304,40.811,40.151,40.552,4923817,0
2010-01-28,40.761,40.987,40.431,40.567,6718913,0
2010-01-29,40.746,41.204,40.408,40.44,4820913,0
2010-02-01,40.633,40.906,40.295,40.884,3676591,0
2010-02-02,41.001,41.869,41.001,41.684,4955989,0
2010-02-03,41.684,42.022,41.292,41.861,5815705,0
2010-02-04,41.518,41.709,40.127,40.199,8596749,0
2010-02-05,40.264,40.421,38.858,39.597,7725793,0
2010-02-08,39.614,40.122,39.212,39.502,5571025,0
2010-02-09,39.917,40.304,39.502,40.023,5666757,0
2010-02-10,40.032,40.353,39.709,39.903,4052265,0
2010-02-11,39.735,39.976,39.428,39.694,4689830,0
2010-02-12,39.38,40.165,39.157,40.005,3707386,0
2010-02-16,40.25,40.731,40.079,40.665,3250761,0
2010-02-17,40.865,41.204,40.769,41.114,2741705,0
2010-02-18,40.971,41.353,40.593,41.235,3389013,0
2010-02-19,41.204,41.701,41.187,41.54,3148995,0
2010-02-22,41.564,41.564,41.001,41.049,3715723,0
2010-02-23,40.567,41.38,40.457,40.893,3641918,0
2010-02-24,41.067,41.483,40.546,41.42,5609222,0
2010-02-25,40.955,43.716,40.955,43.419,12828129,0
2010-02-26,43.459,43.804,43.21,43.21,4071836,0
2010-03-01,43.411,43.635,43.156,43.306,3278963,0
2010-03-02,43.348,43.516,42.575,42.736,5071417,0
2010-03-03,42.794,42.882,42.271,42.633,3875489,0
2010-03-04,42.076,43.227,42.076,43.187,7034493,0
2010-03-05,43.466,43.964,43.096,43.917,4548295,0
2010-03-08,43.973,44.06,43.612,43.724,2800871,0
2010-03-09,43.501,43.71,43.3,43.437,2879939,0
2010-03-10,43.427,43.804,42.455,42.658,7363276,0
2010-03-11,42.486,42.753,42.222,42.753,5648018,0
2010-03-12,42.962,43.21,42.666,43.091,3093975,0
2010-03-15,42.955,43.685,42.955,43.685,3638872,0
2010-03-16,43.724,44.206,43.459,44.181,4926290,0
2010-03-17,44.294,44.568,43.999,44.148,4742021,0
2010-03-18,44.223,44.27,43.539,43.74,2734049,0
2010-03-19,44.112,44.697,44.045,44.367,5962614,0
2010-03-22,44.006,44.896,43.846,44.735,3917172,0
2010-03-23,44.791,45.313,44.424,45.258,2986987,0
2010-03-24,45.162,45.387,44.767,45.01,3406054,0
2010-03-25,45.29,45.617,44.953,45.136,3779821,0
2010-03-26,45.216,45.435,44.848,45.104,4164760,0
2010-03-29,45.41,45.459,44.47,44.751,2573643,0
2010-03-30,44.776,45.074,44.206,44.358,3024923,0
2010-03-31,44.246,44.31,43.588,43.981,5547778,0
2010-04-01,44.206,44.622,44.165,44.432,2668861,0
2010-04-05,44.575,46.303,44.575,46.1,6056043,0
2010-04-06,46.045,46.374,45.868,46.167,4642286,0
2010-04-07,46.022,46.167,45.362,45.877,4883310,0
2010-04-08,45.617,46.091,44.608,45.465,9538326,0
2010-04-09,45.707,45.811,45.29,45.634,3995481,0
2010-04-12,45.418,45.739,44.928,44.946,4394455,0
2010-04-13,45.104,45.58,44.896,45.354,5370837,0
2010-04-14,45.306,45.932,44.961,45.684,4722366,0
2010-04-15,45.538,46.527,45.435,46.311,5320987,0
2010-04-16,46.237,46.509,45.7,45.877,4462070,0
2010-04-19,45.868,46.184,44.809,45.571,3242717,0
2010-04-20,45.617,46.053,44.855,45.162,4545886,0
2010-04-21,45.074,45.634,44.976,45.234,4502866,0
2010-04-22,45.04,47.36,44.8,47.024,6177801,0
2010-04-23,47.098,47.162,46.41,46.953,4101118,0
2010-04-26,47.073,47.073,46.311,46.457,0,0
2010-04-27,46.229,46.656,45.571,45.604,4344158,0
2010-04-28,45.626,46.176,45.114,45.299,4024929,0
2010-04-29,45.499,46.167,45.186,45.41,3230098,0
2010-04-30,45.41,45.538,43.999,44.148,4663024,0
2010-05-03,44.214,45.956,44.214,45.739,4510603,0
2010-05-04,45.472,45.49,44.537,44.687,5355909,0
2010-05-05,44.23,46.013,44.199,45.04,4630240,0
2010-05-06,44.809,45.634,42.575,43.813,6902538,0
2010-05-07,43.596,45.835,42.287,43.096,8127624,0
2010-05-10,44.502,45.402,44.382,45.402,6026937,0
2010-05-11,44.88,46.045,44.88,45.538,4756000,0
2010-05-12,45.73,45.995,45.155,45.884,4557968,0
2010-05-13,45.472,45.472,43.042,43.202,16311035,0
2010-05-14,43.571,43.748,42.529,42.913,6235995,0
2010-05-17,42.913,43.348,42.334,43.067,5183220,0
2010-05-18,43.403,43.731,42.15,42.287,4803615,0
2010-05-19,42.085,42.826,41.67,42.175,4960544,0
2010-05-20,41.138,41.854,40.857,40.963,6182086,0
2010-05-21,40.376,41.919,40.376,41.564,7727244,0
2010-05-24,41.362,41.783,40.893,40.921,4450642,0
2010-05-25,39.997,40.865,39.686,40.769,7398922,0
2010-05-26,40.971,40.971,39.518,39.669,6652793,0
2010-05-27,40.207,40.593,39.525,40.559,8198882,0
2010-05-28,40.633,41.483,40.44,40.746,5804125,0
2010-06-01,40.537,41.46,40.329,40.754,6318832,0
2010-06-02,40.832,41.443,40.641,41.443,6687097,0
2010-06-03,42.271,42.711,41.42,41.828,7189268,0
2010-06-04,40.777,41.309,40.054,40.207,6210537,0
2010-06-07,40.344,40.665,39.261,39.34,4384350,0
2010-06-08,39.325,39.951,38.964,39.75,5408274,0
2010-06-09,40.096,40.893,39.968,40.295,5715289,0
2010-06-10,40.971,41.332,40.62,41.179,5227925,0
2010-06-11,40.641,41.606,40.52,41.477,5095486,0
2010-06-14,41.783,42.376,41.555,41.98,5632821,0
2010-06-15,41.99,43.096,41.427,43.084,9270233,0
2010-06-16,42.985,43.091,42.486,42.744,6753372,0
2010-06-17,42.801,42.801,41.814,42.368,4444680,0
2010-06-18,42.495,42.753,42.166,42.31,4189822,0
2010-06-21,42.575,42.779,41.492,41.724,5269688,0
2010-06-22,41.597,42.119,40.602,40.672,5102484,0
2010-06-23,40.625,41.332,40.264,41.058,3474424,0
2010-06-24,40.625,40.746,39.796,39.934,5065687,0
2010-06-25,40.023,40.321,39.678,39.76,5739104,0
2010-06-28,39.911,40.242,39.509,39.76,3466846,0
2010-06-29,39.284,39.284,38.025,38.28,5884927,0
2010-06-30,38.325,38.923,38.009,38.139,6508924,0
2010-07-01,37.983,39.188,37.958,39.067,6850501,0
2010-07-02,39.123,39.63,38.697,38.763,4272516,0
2010-07-06,39.204,39.461,37.791,38.184,5185536,0
2010-07-07,38.184,38.98,38.039,38.964,4192340,0
2010-07-08,38.642,38.65,37.077,38.512,14138168,0
2010-07-09,38.626,38.697,38.144,38.553,5399624,0
2010-07-12,38.376,38.433,37.504,37.895,5618321,0
2010-07-13,38.338,38.675,38.008,38.441,5886145,0
2010-07-14,38.426,38.457,37.662,37.895,4644956,0
2010-07-15,37.774,38.433,37.606,38.297,5285582,0
2010-07-16,38.168,38.249,37.18,37.269,4010790,0
2010-07-19,37.348,37.711,36.716,37.068,6593586,0
2010-07-20,36.633,38.071,36.364,37.983,8017446,0
2010-07-21,38.151,38.151,37.229,37.389,5883377,0
2010-07-22,37.791,38.697,37.791,38.497,4249374,0
2010-07-23,38.394,38.988,38.137,38.971,4009533,0
2010-07-26,39.052,39.846,38.802,39.661,5558073,0
2010-07-27,39.767,39.87,38.81,38.937,4302278,0
2010-07-28,38.834,39.052,38.376,38.457,3306065,0
2010-07-29,38.739,38.841,37.429,37.934,5349925,0
2010-07-30,37.646,38.441,37.341,38.289,4742351,0
2010-08-02,38.771,39.669,38.569,39.334,6516186,0
2010-08-03,39.34,39.436,37.557,37.695,6479973,0
2010-08-04,37.87,38.112,37.565,37.807,5364630,0
2010-08-05,37.816,39.373,37.575,39.34,11220482,0
2010-08-06,38.683,39.356,38.481,39.045,5670515,0
2010-08-09,39.188,39.347,38.923,39.227,4563043,0
2010-08-10,38.98,39.06,38.521,38.885,5047943,0
2010-08-11,38.41,38.819,38.087,38.36,4833116,0
2010-08-12,37.302,37.726,36.589,37.333,18831486,0
2010-08-13,37.15,37.302,36.081,36.121,7428548,0
2010-08-16,35.865,35.952,35.383,35.541,6101720,0
2010-08-17,35.865,36.538,35.703,36.378,5416249,0
2010-08-18,36.33,37.966,36.121,37.735,7905638,0
2010-08-19,37.533,37.839,37.325,37.513,6495815,0
2010-08-20,37.245,37.444,36.777,37.188,6140745,0
2010-08-23,37.245,37.679,36.905,37.444,4439632,0
2010-08-24,37.021,37.294,36.796,37.102,6965752,0
2010-08-25,36.844,38.521,36.844,38.232,7747607,0
2010-08-26,38.232,38.481,37.711,37.711,6024019,0
2010-08-27,37.952,38.241,37.229,37.905,6366322,0
2010-08-30,37.807,37.905,37.317,37.373,5371839,0
2010-08-31,37.231,37.993,37.197,37.685,5973609,0
2010-09-01,38.001,39.036,37.992,38.858,5867039,0
2010-09-02,39.3,39.661,38.923,39.588,7028082,0
2010-09-03,40.096,40.344,39.637,39.788,5119135,0
2010-09-07,39.606,40.063,39.284,39.388,4543419,0
2010-09-08,39.453,39.767,38.819,39.261,4912982,0
2010-09-09,39.646,39.855,38.763,38.901,3200100,0
2010-09-10,38.964,39.334,38.876,39.067,2952733,0
2010-09-13,39.445,39.646,38.771,38.928,5801607,0
2010-09-14,39.227,40.786,39.188,40.25,7201405,0
2010-09-15,40.104,40.287,39.565,40.257,6246155,0
2010-09-16,40.193,40.657,40.048,40.657,4047989,0
2010-09-17,40.731,40.914,39.951,40.865,7104101,0
2010-09-20,41.029,41.684,40.746,41.581,3781796,0
2010-09-21,41.612,41.741,41.049,41.346,3263630,0
2010-09-22,41.22,41.548,40.955,41.043,4333417,0
2010-09-23,40.761,41.54,40.546,40.875,2639617,0
2010-09-24,41.372,42.257,41.21,41.998,5283087,0
2010-09-27,41.886,42.205,41.845,41.861,4176396,0
2010-09-28,41.861,42.703,41.339,42.538,3975652,0
2010-09-29,42.512,42.681,42.334,42.521,2963388,0
2010-09-30,42.814,42.902,41.959,42.299,3564284,0
2010-10-01,42.727,42.962,42.15,42.263,3502988,0
2010-10-04,41.98,42.473,41.684,42.061,4409185,0
2010-10-05,42.351,42.448,41.854,42.23,5889980,0
2010-10-06,42.239,42.607,41.958,42.607,5713038,0
2010-10-07,42.633,42.633,41.678,42.376,6502358,0
2010-10-08,42.554,43.53,42.36,43.162,4802847,0
2010-10-11,43.241,43.45,42.808,43.001,2979942,0
2010-10-12,43.034,43.121,42.521,42.921,3224601,0
2010-10-13,43.137,43.219,42.503,42.56,3738461,0
2010-10-14,42.575,43.017,41.645,42.014,7092555,0
2010-10-15,42.399,42.744,41.724,42.688,5746093,0
2010-10-18,42.808,42.913,42.111,42.495,4377307,0
2010-10-19,42.055,42.247,41.46,41.741,4628753,0
2010-10-20,41.741,41.973,41.555,41.701,4026024,0
2010-10-21,41.836,42.753,41.748,42.334,6868995,0
2010-10-22,42.326,42.688,41.894,42.464,3368734,0
2010-10-25,42.641,43.348,42.343,42.432,4477246,0
2010-10-26,42.247,42.641,41.692,42.136,4754267,0
2010-10-27,41.828,41.902,41.155,41.678,4772670,0
2010-10-28,41.828,42.085,41.266,41.741,3264507,0
2010-10-29,41.585,41.683,40.95,41.12,5771763,0
2010-11-01,41.275,41.774,40.963,41.46,5660713,0
2010-11-02,41.554,41.67,40.925,41.128,7646471,0
2010-11-03,41.242,41.332,40.216,40.754,8157649,0
2010-11-04,40.921,41.894,39.334,41.684,30063184,0
2010-11-05,41.748,42.832,41.187,42.794,8189911,0
2010-11-08,42.832,42.832,42.247,42.753,4748585,0
2010-11-09,42.744,42.832,41.748,41.98,4336492,0
2010-11-10,42.205,42.423,41.353,41.958,5383678,0
2010-11-11,41.91,42.455,41.51,42.076,8965881,0
2010-11-12,41.798,42.15,40.761,41.284,7239729,0
2010-11-15,41.292,41.684,40.794,40.906,4180223,0
2010-11-16,40.65,41.122,40.344,40.665,6741271,0
2010-11-17,40.721,42.432,40.713,42.392,10691622,0
2010-11-18,43.291,43.612,42.93,43.05,7035737,0
2010-11-19,43.076,44.23,42.874,44.165,7636867,0
2010-11-22,43.941,44.921,43.79,44.454,6593195,0
2010-11-23,44.093,44.946,44.045,44.832,6667664,0
2010-11-24,45.104,46.229,45,46.202,7059447,0
2010-11-26,45.788,46.567,45.764,46.038,3765458,0
2010-11-29,45.764,45.925,44.928,45.313,6031087,0
2010-11-30,44.64,45.846,44.608,45.297,6628457,0
2010-12-01,45.795,45.956,44.72,44.976,8384356,0
2010-12-02,44.8,45.119,44.112,44.181,10163919,0
2010-12-03,44.102,44.19,43.395,44.165,5760856,0
2010-12-06,44.494,44.494,43.964,44.156,4043541,0
2010-12-07,44.568,44.912,43.628,43.821,8230233,0
2010-12-08,43.804,44.021,42.848,43.685,8903504,0
2010-12-09,43.926,43.973,43.113,43.53,4357714,0
2010-12-10,43.459,43.846,42.93,43.067,6960575,0
2010-12-13,43.233,43.331,42.769,42.874,7449762,0
2010-12-14,42.848,43.355,42.688,43.017,4787824,0
2010-12-15,42.921,43.162,42.598,43.113,4858870,0
2010-12-16,43.09,43.645,42.836,43.531,5439092,0
2010-12-17,43.25,43.355,42.896,43.194,10383457,0
2010-12-20,43.427,43.644,43.084,43.596,4642968,0
2010-12-21,43.781,44.051,43.162,43.443,3343030,0
2010-12-22,43.355,43.508,43.034,43.179,2516559,0
2010-12-23,43.162,43.26,42.753,43.096,3177267,0
2010-12-27,43.017,43.147,42.473,43.076,3320256,0
2010-12-28,43.156,43.492,42.904,43.437,3806249,0
2010-12-29,43.472,43.983,43.4,43.562,6703105,0
2010-12-30,43.553,43.918,43.52,43.795,2438195,0
2010-12-31,43.652,43.717,43.332,43.627,2689051,0
2011-01-03,43.846,43.981,43.508,43.571,3473272,0
2011-01-04,43.58,43.757,43.17,43.628,4312045,0
2011-01-05,43.219,43.459,43.156,43.275,5182323,0
2011-01-06,42.946,42.946,41.732,41.933,18457597,0
2011-01-07,41.79,41.806,41.001,41.67,14298154,0
2011-01-10,41.606,42.022,41.3,41.965,5339088,0
2011-01-11,42.014,42.144,41.483,41.99,5712420,0
2011-01-12,42.048,42.069,41.42,41.51,5938544,0
2011-01-13,41.597,41.597,41.049,41.332,6713842,0
2011-01-14,41.362,41.451,41.195,41.353,3957974,0
2011-01-18,41.426,41.748,41.128,41.176,4161774,0
2011-01-19,41.234,41.344,40.889,40.919,4805676,0
2011-01-20,40.841,41.564,40.802,41.187,6815416,0
2011-01-21,41.292,41.597,40.921,41.548,7162996,0
2011-01-24,41.46,41.798,41.324,41.774,3753924,0
2011-01-25,41.828,42.407,41.678,42.19,4866486,0
2011-01-26,42.334,42.334,41.79,41.886,5175395,0
2011-01-27,41.861,42.048,41.67,41.741,4552488,0
2011-01-28,41.748,41.783,40.921,41.106,3551749,0
2011-01-31,40.833,41.293,40.63,40.769,3776422,0
2011-02-01,41.035,41.38,40.505,41.204,3757283,0
2011-02-02,40.994,41.147,40.552,40.746,3585737,0
2011-02-03,41.209,41.476,40.587,40.991,3414099,0
2011-02-04,41.114,41.346,40.769,41.091,2837803,0
2011-02-07,41.353,41.692,41.106,41.564,3682405,0
2011-02-08,41.443,41.998,41.266,41.99,5284932,0
2011-02-09,41.99,42.794,41.919,42.392,4886969,0
2011-02-10,42.137,42.578,41.982,42.556,3151041,0
2011-02-11,42.407,42.448,42.085,42.351,3247277,0
2011-02-14,42.392,42.432,41.828,42.014,2935904,0
2011-02-15,41.95,42.119,41.748,42.04,3528774,0
2011-02-16,42.19,42.769,41.756,42.711,6292946,0
2011-02-17,42.538,43.058,42.271,42.985,5439931,0
2011-02-18,42.983,43.048,42.686,42.887,4568346,0
2011-02-22,42.512,42.694,41.764,41.933,5759825,0
2011-02-23,41.828,41.919,40.971,41.764,6429525,0
2011-02-24,43.067,43.855,42.158,43.194,9834033,0
2011-02-25,43.437,43.984,42.556,42.823,5119186,0
2011-02-28,43.035,43.308,42.725,43.271,3582614,0
2011-03-01,43.282,43.475,42.741,42.775,4103594,0
2011-03-02,42.716,43.509,42.638,43.386,5363599,0
2011-03-03,43.386,43.928,42.937,43.588,5940512,0
2011-03-04,43.509,43.717,42.766,43.419,5252020,0
2011-03-07,43.636,43.951,43.145,43.193,4793384,0
2011-03-08,43.3,43.856,43.04,43.74,3289335,0
2011-03-09,43.759,44.983,43.717,44.92,4877978,0
2011-03-10,44.444,45.104,44.395,44.411,5190668,0
2011-03-11,43.959,44.548,43.848,43.928,5256606,0
2011-03-14,43.783,43.848,42.952,43.372,4923967,0
2011-03-15,42.707,43.355,42.556,42.952,4956240,0
2011-03-16,42.758,43.291,42.451,42.507,5875823,0
2011-03-17,42.946,43.236,42.587,43.085,5016579,0
2011-03-18,43.411,43.565,42.38,42.563,6502249,0
2011-03-21,42.975,42.975,42.29,42.655,2164483,0
2011-03-22,42.814,42.983,42.543,42.707,3988006,0
2011-03-23,42.55,42.678,42.266,42.29,5058261,0
2011-03-24,42.337,42.758,42.12,42.691,6382620,0
2011-03-25,42.671,43.274,42.482,43.154,4064486,0
2011-03-28,43.09,43.321,42.563,42.586,2831223,0
2011-03-29,42.516,42.791,42.434,42.783,4479952,0
2011-03-30,42.563,43.015,42.396,42.823,6888287,0
2011-03-31,42.734,42.793,42.235,42.785,5520530,0
2011-04-01,42.872,43.695,42.863,43.588,4483745,0
2011-04-04,43.588,43.74,43.023,43.201,4163235,0
2011-04-05,43.082,44.137,42.911,44,4795707,0
2011-04-06,44.124,44.16,43.443,43.783,6551022,0
2011-04-07,43.959,44.694,43.814,44.168,5735369,0
2011-04-08,44.298,44.308,43.466,43.717,2326204,0
2011-04-11,43.597,44.137,43.597,43.717,3511542,0
2011-04-12,43.611,44.226,43.553,43.83,5729451,0
2011-04-13,43.856,43.937,43.395,43.606,3399598,0
2011-04-14,43.547,43.717,43.095,43.475,4041742,0
2011-04-15,43.565,43.597,42.894,42.968,5724816,0
2011-04-18,42.586,42.83,42.217,42.396,6703694,0
2011-04-19,42.427,42.543,41.982,42.152,4646717,0
2011-04-20,42.475,42.741,42.242,42.32,4626634,0
2011-04-21,42.38,42.419,41.895,41.967,9022099,0
2011-04-25,41.943,42.201,41.822,42.042,3176840,0
2011-04-26,42.032,42.872,41.951,42.854,4121894,0
2011-04-27,42.879,43.201,42.766,43.033,4520770,0
2011-04-28,42.879,43.015,42.543,42.823,4755473,0
2011-04-29,42.793,42.897,42.366,42.513,4544590,0
2011-05-02,43.082,43.17,42.534,42.563,4182783,0
2011-05-03,42.55,42.921,42.403,42.856,3058716,0
2011-05-04,42.894,43.161,42.362,43.033,5209334,0
2011-05-05,41.858,43.271,41.558,42.578,11893984,0
2011-05-06,42.863,42.911,41.929,42.12,6101135,0
2011-05-09,42.145,42.25,41.725,42.177,2499631,0
2011-05-10,42.259,42.836,42.048,42.691,3646208,0
2011-05-11,42.955,43.278,42.468,43.245,7827065,0
2011-05-12,43.556,45.091,43.282,44.911,11956432,0
2011-05-13,44.811,45.386,44.274,44.501,7080660,0
2011-05-16,44.444,44.757,44.308,44.644,4254766,0
2011-05-17,44.444,45.33,44.411,44.887,4380675,0
2011-05-18,45.178,45.619,44.968,45.565,4783970,0
2011-05-19,45.645,45.776,45.388,45.628,3351724,0
2011-05-20,45.444,45.49,43.877,44.088,8106739,0
2011-05-23,43.695,44.444,43.145,44.346,3474525,0
2011-05-24,44.364,44.43,43.724,43.983,4235465,0
2011-05-25,43.79,43.893,43.295,43.724,4083273,0
2011-05-26,43.594,43.902,43.537,43.724,3889662,0
2011-05-27,43.79,44.137,43.18,43.254,4301708,0
2011-05-31,43.419,43.524,42.832,42.948,6216523,0
2011-06-01,42.759,42.913,42.395,42.687,5296641,0
2011-06-02,42.128,42.273,41.048,41.453,8646937,0
2011-06-03,40.976,41.721,40.758,40.87,5964560,0
2011-06-06,40.814,41.422,40.716,40.925,4512800,0
2011-06-07,41.065,41.721,41.033,41.275,5289553,0
2011-06-08,41.178,41.355,40.758,41.228,5506583,0
2011-06-09,41.235,41.706,41.04,41.089,5219471,0
2011-06-10,40.935,41.178,40.256,40.336,5210343,0
2011-06-13,40.336,40.627,39.971,40.368,4138592,0
2011-06-14,40.699,41.178,40.392,40.716,6400241,0
2011-06-15,40.449,40.675,40.222,40.344,4571010,0
2011-06-16,40.417,40.895,40.184,40.51,4373783,0
2011-06-17,40.764,41.31,40.384,40.635,6772704,0
2011-06-20,40.553,41.527,40.458,41.391,3671086,0
2011-06-21,41.453,41.601,41.186,41.47,4413054,0
2011-06-22,41.422,41.787,41.195,41.195,4475347,0
2011-06-23,40.844,41.737,40.806,41.259,5984222,0
2011-06-24,41.178,41.25,39.791,40.084,8191032,0
2011-06-27,40.172,40.88,40.084,40.707,3601206,0
2011-06-28,40.806,41.25,40.667,41.113,3460891,0
2011-06-29,41.292,41.706,40.853,40.88,4085175,0
2011-06-30,40.965,41.26,40.392,40.54,6880270,0
2011-07-01,40.652,42.068,40.521,41.979,4549962,0
2011-07-05,41.926,41.998,41.543,41.762,3589405,0
2011-07-06,41.783,42.27,41.496,42.221,5215776,0
2011-07-07,44.308,45.508,44.041,45.215,11262587,0
2011-07-08,44.29,45.03,44.29,44.729,5244540,0
2011-07-11,44.324,44.744,43.974,44.681,4734491,0
2011-07-12,44.51,45.701,44.422,45.297,6647106,0
2011-07-13,45.515,45.619,45.087,45.215,4188940,0
2011-07-14,45.256,45.555,44.987,45.368,3366634,0
2011-07-15,45.459,45.459,44.85,45.191,3247351,0
2011-07-18,45.117,45.272,44.38,44.672,3977067,0
2011-07-19,44.927,46.021,44.846,45.864,3262313,0
2011-07-20,45.904,45.904,45.28,45.619,2618519,0
2011-07-21,45.863,46.52,45.767,46.123,3621398,0
2011-07-22,46.261,46.285,45.671,46.202,2281351,0
2011-07-25,45.49,45.741,45.231,45.344,2675572,0
2011-07-26,45.458,45.759,45.115,45.481,2919181,0
2011-07-27,45.206,45.499,44.493,44.581,2659351,0
2011-07-28,44.642,45.4,44.617,44.725,2841254,0
2011-07-29,44.717,44.948,43.938,44.347,3710268,0
2011-08-01,44.752,44.752,43.731,44.203,3658135,0
2011-08-02,43.854,43.982,42.542,42.542,4463592,0
2011-08-03,42.556,42.613,41.437,41.979,7576938,0
2011-08-04,40.165,40.557,38.529,38.644,13394368,0
2011-08-05,39.199,39.199,37.589,38.342,10541225,0
2011-08-08,37.603,37.879,34.838,35.035,9967331,0
2011-08-09,35.538,37.767,35.035,37.741,9989201,0
2011-08-10,37.012,37.134,35.869,35.899,8026438,0
2011-08-11,37.612,39.25,37.537,38.503,10626166,0
2011-08-12,38.715,39.499,38.187,38.538,7841116,0
2011-08-15,38.82,38.835,38.056,38.527,4248996,0
2011-08-16,38.154,38.896,37.935,38.527,4851728,0
2011-08-17,38.774,39.271,37.55,38.001,5216631,0
2011-08-18,36.884,37.104,35.96,36.825,8137871,0
2011-08-19,36.222,37.079,36.042,36.573,4729239,0
2011-08-22,37.184,37.347,36.644,36.842,2954623,0
2011-08-23,36.998,38.211,36.654,38.146,4945650,0
2011-08-24,37.965,38.912,37.851,38.505,3682682,0
2011-08-25,38.724,38.912,37.477,37.617,3817086,0
2011-08-26,37.388,38.373,36.921,38.016,4019340,0
2011-08-29,38.52,38.677,38.129,38.644,4597772,0
2011-08-30,38.196,38.219,37.46,37.795,11588521,0
2011-08-31,38.04,38.368,37.32,37.565,9280812,0
2011-09-01,37.281,37.803,36.476,36.793,8647554,0
2011-09-02,36.09,36.312,35.674,35.803,5533606,0
2011-09-06,34.902,35.561,34.755,35.521,4068937,0
2011-09-07,35.969,36.775,35.653,36.654,4616918,0
2011-09-08,36.372,36.549,35.544,35.758,5514003,0
2011-09-09,35.35,35.544,34.436,34.722,5742083,0
2011-09-12,34.397,35.903,34.347,35.85,6339528,0
2011-09-13,35.85,36.409,35.424,35.814,6414221,0
2011-09-14,35.832,37.347,35.684,36.694,6358440,0
2011-09-15,37.136,38.505,37.044,38.284,8443601,0
2011-09-16,38.415,39.329,38.415,38.715,7407697,0
2011-09-19,38.105,38.715,37.928,38.569,5078773,0
2011-09-20,38.759,38.912,37.933,38.187,5072097,0
2011-09-21,38.123,38.348,36.694,36.702,6540999,0
2011-09-22,35.766,37.027,35.602,36.378,6568417,0
2011-09-23,36.027,37.77,36.027,37.64,8692666,0
2011-09-26,37.911,39.23,37.867,39.075,6832220,0
2011-09-27,39.679,39.939,38.685,38.854,7404738,0
2011-09-28,39.075,39.908,38.692,38.904,7976966,0
2011-09-29,39.762,40.339,39.173,40.002,8272745,0
2011-09-30,39.391,41.435,39.153,40.016,11874632,0
2011-10-03,40.039,40.941,38.899,38.912,7929972,0
2011-10-04,38.473,40.6,38.342,40.544,7504113,0
2011-10-05,40.38,40.998,39.744,40.356,7545240,0
2011-10-06,41.251,41.544,40.339,40.821,7940514,0
2011-10-07,40.812,41.871,40.787,40.895,6330255,0
2011-10-10,41.505,42.481,41.487,42.172,4981517,0
2011-10-11,42.108,42.108,40.518,40.821,8004103,0
2011-10-12,40.941,41.585,40.681,40.933,6886145,0
2011-10-13,40.696,41.267,40.332,40.501,5668027,0
2011-10-14,40.975,41.284,40.632,41.12,3340149,0
2011-10-17,40.843,41.399,40.64,40.731,3632831,0
2011-10-18,40.762,43.1,40.454,42.549,6450140,0
2011-10-19,42.385,42.939,42.287,42.408,4794601,0
2011-10-20,41.716,43.795,41.716,43.143,8416861,0
2011-10-21,43.542,44.561,43.542,44.168,5307460,0
2011-10-24,44.168,45.197,43.934,44.316,5627534,0
2011-10-25,43.807,44.094,43.02,43.101,3799633,0
2011-10-26,43.721,43.828,42.148,42.647,5425697,0
2011-10-27,43.778,44.715,43.028,44.583,5667342,0
2011-10-28,44.04,44.617,42.612,43.258,5728170,0
2011-10-31,43.606,43.606,42.738,43.208,3597608,0
2011-11-01,42.077,43.807,41.925,43.351,6748674,0
2011-11-02,43.883,44.471,43.468,44.424,4921805,0
2011-11-03,44.471,45.963,43.241,45.477,7807688,0
2011-11-04,45.034,45.829,44.888,45.707,3440432,0
2011-11-07,45.392,46.159,45.172,45.523,2549368,0
2011-11-08,45.897,45.938,44.487,45.384,4045722,0
2011-11-09,44.381,44.817,43.824,44.251,4900963,0
2011-11-10,45.25,46.076,44.782,45.125,7797444,0
2011-11-11,45.56,46.185,45.306,46.066,4403673,0
2011-11-14,45.434,46.15,45.246,45.458,3199573,0
2011-11-15,45.18,45.831,44.992,45.449,3259874,0
2011-11-16,45.032,45.848,44.953,45.31,3565351,0
2011-11-17,45.319,45.799,44.424,44.806,4642571,0
2011-11-18,45.2,45.306,44.725,45.11,3321413,0
2011-11-21,44.537,44.625,43.403,44.3,4157093,0
2011-11-22,44.357,44.552,43.795,43.835,3501075,0
2011-11-23,43.299,43.33,42.489,42.497,3859876,0
2011-11-25,42.285,42.995,42.086,42.226,2463866,0
2011-11-28,43.635,43.923,42.366,42.611,6362807,0
2011-11-29,42.785,43.226,42.513,42.922,4186868,0
2011-11-30,43.877,43.995,43.263,43.854,5216539,0
2011-12-01,41.243,42.209,40.468,41.055,16280619,0
2011-12-02,41.024,41.979,40.974,41.171,6233340,0
2011-12-05,41.473,41.768,41.186,41.579,5349784,0
2011-12-06,41.719,41.81,41.31,41.553,4985279,0
2011-12-07,41.711,41.931,41.195,41.516,4870751,0
2011-12-08,41.401,41.908,41.31,41.416,4102943,0
2011-12-09,41.439,41.963,41.349,41.694,3948506,0
2011-12-12,41.326,42.152,41.285,42.048,5731251,0
2011-12-13,42.048,42.267,40.957,41.251,7548619,0
2011-12-14,40.408,41.251,40.336,40.414,7248982,0
2011-12-15,40.94,41.21,40.08,40.162,4685204,0
2011-12-16,40.548,40.588,39.63,39.991,9559579,0
2011-12-19,39.949,40.328,39.336,39.432,4239344,0
2011-12-20,40.023,40.408,39.809,40.211,4129032,0
2011-12-21,40.115,40.63,39.909,40.49,4027417,0
2011-12-22,40.588,40.876,40.343,40.383,2945374,0
2011-12-23,40.421,40.974,40.343,40.931,1937448,0
2011-12-27,40.819,41.046,40.669,40.848,2044515,0
2011-12-28,41.103,41.349,40.833,41.031,2216373,0
2011-12-29,41.039,41.366,40.794,40.826,1899426,0
2011-12-30,40.923,40.948,40.421,40.421,2347794,0
2012-01-03,40.858,40.923,39.293,39.343,6050072,0
2012-01-04,39.09,39.293,38.476,38.793,7364108,0
2012-01-05,37.075,38.589,37.025,38.107,11154868,0
2012-01-06,37.942,38.557,37.737,38.099,5092738,0
2012-01-09,38.27,38.277,37.502,37.689,4521698,0
2012-01-10,37.902,37.942,37.467,37.705,5093692,0
2012-01-11,37.764,37.902,37.369,37.689,4227424,0
2012-01-12,37.723,38.124,37.517,38.017,4198687,0
2012-01-13,37.861,38.887,37.769,38.476,4974064,0
2012-01-17,38.805,39.003,38.459,38.616,4029415,0
2012-01-18,38.541,39.499,38.41,39.393,4589173,0
2012-01-19,39.367,39.997,39.277,39.702,4927204,0
2012-01-20,39.737,39.941,38.729,38.802,5222187,0
2012-01-23,38.785,38.999,38.5,38.909,3721047,0
2012-01-24,38.756,39.311,38.756,39.262,3228791,0
2012-01-25,39.218,39.441,38.631,39.113,5249144,0
2012-01-26,39.318,39.367,37.919,38.05,6864081,0
2012-01-27,37.982,38.351,37.812,38.245,4314700,0
2012-01-30,37.886,38.155,37.533,37.754,4904061,0
2012-01-31,37.947,38.038,37.504,37.675,5100770,0
2012-02-01,37.951,38.131,37.246,37.32,7235319,0
2012-02-02,38.515,38.515,37.557,38.313,6979362,0
2012-02-03,38.695,40.343,38.623,40.195,7484799,0
2012-02-06,40.071,40.383,39.721,39.975,3880707,0
2012-02-07,39.935,41.329,39.771,41.016,7134888,0
2012-02-08,41.064,41.321,40.752,41.072,4507548,0
2012-02-09,40.982,41.37,40.802,41.336,4643144,0
2012-02-10,40.876,40.916,40.504,40.858,4070992,0
2012-02-13,41.129,41.326,40.841,41.21,2984526,0
2012-02-14,41.195,41.81,40.957,41.694,3857204,0
2012-02-15,41.777,41.777,41.431,41.653,3914105,0
2012-02-16,41.612,42.7,41.57,42.57,4903151,0
2012-02-17,42.573,42.938,42.218,42.434,3350972,0
2012-02-21,42.619,43.154,42.178,42.423,5111916,0
2012-02-22,42.498,43.002,42.226,42.746,5308788,0
2012-02-23,41.162,41.489,40.064,40.229,11574298,0
2012-02-24,40.279,40.784,40.149,40.495,6520059,0
2012-02-27,40.446,40.487,39.993,40.305,5223031,0
2012-02-28,40.305,40.709,39.978,40.585,3485238,0
2012-02-29,40.655,41.177,40.297,40.695,6013135,0
2012-03-01,40.289,40.832,39.853,40.035,6191066,0
2012-03-02,40.016,40.164,39.415,39.647,3818608,0
2012-03-05,39.555,39.868,39.086,39.679,3148827,0
2012-03-06,39.449,40.289,39.4,39.771,4784728,0
2012-03-07,39.794,39.969,39.489,39.764,3394784,0
2012-03-08,39.935,40.595,39.868,40.446,2544212,0
2012-03-09,41.313,41.543,40.982,41.427,3431736,0
2012-03-12,41.321,42.031,41.254,41.699,3255721,0
2012-03-13,41.89,42.458,41.74,42.261,4237548,0
2012-03-14,41.997,42.467,41.997,42.21,3437442,0
2012-03-15,42.385,42.425,41.682,42.152,2246799,0
2012-03-16,42.095,42.137,41.419,41.535,3692410,0
2012-03-19,40.701,40.901,40.035,40.173,6334282,0
2012-03-20,39.876,40.264,39.829,40.016,5980943,0
2012-03-21,40.183,40.504,40.008,40.192,4641186,0
2012-03-22,40.044,40.398,39.449,39.622,4913524,0
2012-03-23,39.647,39.746,39.208,39.662,3700401,0
2012-03-26,39.861,40.199,39.754,39.978,2956654,0
2012-03-27,40.109,40.737,40.075,40.511,3857958,0
2012-03-28,40.456,40.709,39.911,40.381,3532348,0
2012-03-29,40.058,41.081,40.058,41.047,4995624,0
2012-03-30,41.064,41.435,40.894,41.254,6139150,0
2012-04-02,41.906,42.675,41.848,42.467,10395235,0
2012-04-03,42.401,42.962,42.401,42.722,5587129,0
2012-04-04,42.467,43.079,42.055,42.863,8381049,0
2012-04-05,42.342,42.376,41.188,41.494,11459407,0
2012-04-09,41.025,41.237,40.826,41.188,3869030,0
2012-04-10,41.222,41.37,40.192,40.365,4535176,0
2012-04-11,40.645,40.784,40.406,40.595,2871104,0
2012-04-12,40.653,41.461,40.464,41.164,3891495,0
2012-04-13,40.982,41.329,40.826,40.894,3698332,0
2012-04-16,41.477,41.939,41.231,41.848,3961676,0
2012-04-17,42.091,42.506,41.918,42.175,4710811,0
2012-04-18,42.095,42.385,41.97,42.061,3490777,0
2012-04-19,41.978,42.434,41.461,41.667,4073851,0
2012-04-20,41.748,42.055,41.443,41.61,3682094,0
2012-04-23,41.305,41.387,40.826,41.213,3595474,0
2012-04-24,41.122,41.321,40.585,40.685,4848182,0
2012-04-25,41.033,41.279,40.776,41.033,2939608,0
2012-04-26,41.072,41.823,40.94,41.451,3214274,0
2012-04-27,41.477,42.417,41.197,41.89,3263193,0
2012-04-30,41.756,41.823,41.18,41.336,3374590,0
2012-05-01,41.195,41.777,40.787,41.512,3816461,0
2012-05-02,41.427,42.055,41.36,41.8,3606827,0
2012-05-03,41.635,42.632,41.52,42.259,7234649,0
2012-05-04,42.235,42.253,41.04,41.27,7472841,0
2012-05-07,41.173,41.625,41.113,41.403,4035203,0
2012-05-08,41.113,42.218,40.776,41.939,7972323,0
2012-05-09,41.559,42.506,41.378,41.942,6774645,0
2012-05-10,40.89,41.261,39.873,40.125,15372319,0
2012-05-11,39.997,40.223,39.633,39.734,5937332,0
2012-05-14,39.489,39.722,38.935,38.97,4210249,0
2012-05-15,38.758,39.069,38.476,38.674,5434397,0
2012-05-16,38.682,39.052,38.047,38.624,6658394,0
2012-05-17,38.862,39.391,38.253,38.277,5792447,0
2012-05-18,38.495,39.384,38.487,38.91,5721576,0
2012-05-21,38.987,39.515,38.829,39.382,3530631,0
2012-05-22,39.505,40.406,39.366,40.125,4495352,0
2012-05-23,39.993,40.474,39.737,40.347,3106617,0
2012-05-24,40.487,41.329,40.406,41.262,4025273,0
2012-05-25,41.211,42.026,41.211,41.635,3962201,0
2012-05-29,41.803,41.851,41.037,41.759,4145235,0
2012-05-30,39.774,40.688,39.469,40.257,7650759,0
2012-05-31,38.565,39.077,37.767,37.782,13708135,0
2012-06-01,36.976,37.44,36.544,36.861,7978674,0
2012-06-04,36.968,37.049,36.177,36.544,6574075,0
2012-06-05,36.446,36.66,36.254,36.544,7582614,0
2012-06-06,36.868,37.152,36.509,36.686,5790435,0
2012-06-07,36.968,37.018,36.261,36.518,5850929,0
2012-06-08,36.603,37.51,36.544,37.44,3965417,0
2012-06-11,37.648,37.69,36.485,36.518,3142188,0
2012-06-12,36.951,37.539,36.553,36.906,3622483,0
2012-06-13,36.676,36.809,35.93,36.029,3953759,0
2012-06-14,36.137,36.752,36.045,36.401,3922147,0
2012-06-15,36.693,37.018,36.619,36.993,6329831,0
2012-06-18,36.569,36.709,36.004,36.311,4407563,0
2012-06-19,36.478,37.025,36.086,36.9,3745788,0
2012-06-20,36.943,37.243,36.783,37.125,3024115,0
2012-06-21,37.225,37.309,36.113,36.363,4329788,0
2012-06-22,36.391,36.509,35.939,35.979,9682163,0
2012-06-25,35.779,36.137,35.513,35.82,4326016,0
2012-06-26,35.903,36.21,35.48,36.02,3894899,0
2012-06-27,35.97,36.311,35.638,36.177,3308206,0
2012-06-28,35.97,37.066,35.848,37.002,4363809,0
2012-06-29,37.491,37.806,37.199,37.78,4058852,0
2012-07-02,37.954,37.971,37.416,37.69,3631670,0
2012-07-03,37.757,37.757,36.56,36.761,3064690,0
2012-07-05,37.348,39.658,37.233,39.06,9394957,0
2012-07-06,38.661,39.858,38.453,39.658,6864307,0
2012-07-09,39.459,40.181,39.335,39.892,4327906,0
2012-07-10,40.005,40.138,39.432,39.826,4222362,0
2012-07-11,39.865,40.072,39.144,39.491,3970263,0
2012-07-12,39.402,39.478,38.828,39.135,4486086,0
2012-07-13,39.243,39.797,39.076,39.541,3472805,0
2012-07-16,39.432,39.699,39.253,39.576,2168236,0
2012-07-17,39.675,41.195,39.576,40.679,5201755,0
2012-07-18,40.428,41.012,40.279,40.853,2898129,0
2012-07-19,40.912,41.484,40.703,40.995,3017347,0
2012-07-20,40.844,41.078,40.438,40.496,3058419,0
2012-07-23,40.125,40.679,40.033,40.531,1565431,0
2012-07-24,40.466,40.67,39.541,39.908,3316655,0
2012-07-25,40.108,40.181,39.253,39.75,3934178,0
2012-07-26,40.374,40.398,39.153,39.533,4142009,0
2012-07-27,39.892,41.268,39.873,40.92,4917323,0
2012-07-30,40.861,41.669,40.679,41.369,2933661,0
2012-07-31,41.136,41.767,40.897,41.295,3971660,0
2012-08-01,41.527,42.322,40.954,41.304,4720848,0
2012-08-02,41.387,43.065,41.336,41.643,4648934,0
2012-08-03,42.497,42.957,41.81,42.449,3613051,0
2012-08-06,42.565,43.311,42.516,43.204,4043163,0
2012-08-07,43.496,43.505,43.005,43.047,3140684,0
2012-08-08,42.837,43.462,42.73,43.237,2674365,0
2012-08-09,43.877,44.218,42.358,42.705,9154888,0
2012-08-10,42.332,42.596,41.767,42.358,5837024,0
2012-08-13,42.308,42.873,42,42.051,3552035,0
2012-08-14,42.224,42.358,41.918,42.117,3459123,0
2012-08-15,42.082,42.551,42.044,42.384,3612903,0
2012-08-16,42.283,42.846,42.191,42.658,2205562,0
2012-08-17,42.682,43.172,42.579,43.156,2074192,0
2012-08-20,42.939,43.189,42.896,43.13,1779909,0
2012-08-21,43.13,43.222,42.739,42.939,2186603,0
2012-08-22,42.882,43.147,42.579,42.764,2988795,0
2012-08-23,42.79,43.012,42.543,42.73,2606676,0
2012-08-24,42.588,43.604,42.579,43.604,4342742,0
2012-08-27,43.579,43.877,43.303,43.635,3369580,0
2012-08-28,43.47,43.952,43.237,43.478,3252252,0
2012-08-29,43.263,43.569,42.914,43.439,3471025,0
2012-08-30,43.976,44.633,43.795,43.828,5670072,0
2012-08-31,44.221,44.422,43.534,43.618,3080667,0
2012-09-04,43.634,43.819,43.284,43.443,2306896,0
2012-09-05,43.361,43.426,42.767,42.784,2918712,0
2012-09-06,43.093,44.221,43.034,44.13,3900049,0
2012-09-07,44.095,44.203,43.719,43.893,1681643,0
2012-09-10,43.794,44.479,43.687,44.02,2785500,0
2012-09-11,44.06,44.16,43.369,43.467,2638218,0
2012-09-12,44.513,45.257,44.422,44.93,7211501,0
2012-09-13,44.94,45.064,44.354,44.871,2945951,0
2012-09-14,44.897,45.121,44.504,44.62,3084643,0
2012-09-17,44.62,44.772,44.337,44.538,2201521,0
2012-09-18,44.538,44.614,44.212,44.354,2387520,0
2012-09-19,44.379,44.914,44.329,44.672,3162624,0
2012-09-20,44.454,44.68,43.87,44.344,3207098,0
2012-09-21,44.344,44.587,44.028,44.137,6126476,0
2012-09-24,43.855,43.937,43.383,43.695,3175477,0
2012-09-25,43.76,44.16,42.741,42.767,2816098,0
2012-09-26,42.776,43.316,42.689,42.942,2670634,0
2012-09-27,42.951,43.098,42.348,42.616,2740405,0
2012-09-28,42.481,42.858,42.173,42.8,2179981,0
2012-10-01,42.899,43.893,42.858,43.3,3237810,0
2012-10-02,42.826,43.008,42.348,42.565,5349834,0
2012-10-03,42.616,43.802,42.597,43.652,4752359,0
2012-10-04,42.006,43.593,41.989,42.557,10394582,0
2012-10-05,42.808,43.192,42.374,42.616,4382048,0
2012-10-08,42.597,42.935,42.313,42.677,2244963,0
2012-10-09,42.689,42.89,42.148,42.282,2559292,0
2012-10-10,42.321,42.573,41.829,41.897,2280619,0
2012-10-11,42.29,43.152,41.971,42.749,6313521,0
2012-10-12,42.89,43.125,42.8,42.967,4666352,0
2012-10-15,43.152,43.436,42.849,43.209,3575579,0
2012-10-16,43.45,43.945,43.436,43.828,3901175,0
2012-10-17,43.969,44.53,43.687,44.13,3654766,0
2012-10-18,44.13,44.871,44.114,44.806,3385854,0
2012-10-19,44.688,45.064,43.977,44.228,4302039,0
2012-10-22,44.221,44.221,43.476,43.76,2699035,0
2012-10-23,43.418,43.46,42.951,43.209,2697115,0
2012-10-24,43.284,43.3,42.642,42.917,3332898,0
2012-10-25,43.192,43.217,42.557,43.107,2282288,0
2012-10-26,43.042,44.104,42.942,43.734,3652725,0
2012-10-31,44.196,44.888,43.877,44.522,4975944,0
2012-11-01,45.732,46.169,45.29,45.949,7201685,0
2012-11-02,46.059,46.133,45.582,45.582,3491549,0
2012-11-05,45.499,45.959,45.464,45.899,3484210,0
2012-11-06,45.959,46.051,45.792,46.051,5176697,0
2012-11-07,45.75,45.982,45.082,45.391,2993703,0
2012-11-08,43.787,44.605,43.042,43.077,7515666,0
2012-11-09,42.784,43.877,42.659,43.168,3754269,0
2012-11-12,43.233,43.233,42.706,42.767,2551547,0
2012-11-13,42.677,43.343,42.516,42.706,2140937,0
2012-11-14,42.917,43.426,42.732,42.808,3008941,0
2012-11-15,42.832,43.107,42.358,42.776,2600198,0
2012-11-16,42.999,43.016,42.365,42.642,3131867,0
2012-11-19,42.858,43.644,42.858,43.644,2624133,0
2012-11-20,43.652,43.743,43.107,43.568,1845166,0
2012-11-21,43.551,43.634,43.142,43.426,2689276,0
2012-11-23,43.677,43.743,43.142,43.66,1625001,0
2012-11-26,43.443,43.919,43.042,43.376,2581645,0
2012-11-27,43.268,43.526,42.732,42.749,3100024,0
2012-11-28,42.148,42.808,41.889,42.741,4920614,0
2012-11-29,38.438,39.423,37.56,37.62,24703463,0
2012-11-30,37.652,37.652,36.914,37.311,9251537,0
2012-12-03,37.428,37.544,36.83,36.839,5853841,0
2012-12-04,36.897,37.234,36.755,36.804,6034865,0
2012-12-05,36.93,37.359,36.544,37.159,4488844,0
2012-12-06,37.183,37.302,36.762,37.056,4364260,0
2012-12-07,37.115,37.359,36.804,37.107,2629089,0
2012-12-10,36.983,37.056,36.662,36.747,4321221,0
2012-12-11,36.949,36.991,36.389,36.612,4836722,0
2012-12-12,36.731,37.039,36.453,36.821,5306911,0
2012-12-13,36.949,37.199,36.652,36.921,3888331,0
2012-12-14,36.83,37.03,36.678,36.865,3763097,0
2012-12-17,36.921,37.191,36.652,37.191,3242548,0
2012-12-18,37.115,37.52,37.03,37.302,3411185,0
2012-12-19,37.403,38.051,37.343,37.663,3902371,0
2012-12-20,36.534,36.865,36.242,36.857,5020113,0
2012-12-21,36.534,36.694,36.275,36.485,6520855,0
2012-12-24,36.678,36.903,36.501,36.579,2435687,0
2012-12-26,36.627,36.694,35.653,35.894,3313048,0
2012-12-27,35.894,36.073,35.383,35.802,3991655,0
2012-12-28,35.694,35.987,35.441,35.586,3334546,0
2012-12-31,35.466,36.25,35.408,36.173,3391831,0
2013-01-02,36.57,36.57,35.248,35.526,7273811,0
2013-01-03,34.954,36.022,34.803,35.644,9697632,0
2013-01-04,35.644,35.886,35.45,35.54,4071579,0
2013-01-07,35.466,35.786,35.223,35.324,3243872,0
2013-01-08,35.307,35.668,35.188,35.188,4417398,0
2013-01-09,34.928,35.509,34.918,35.307,3689304,0
2013-01-10,35.408,35.786,35.291,35.77,4055970,0
2013-01-11,35.886,35.894,35.315,35.366,3131827,0
2013-01-14,35.391,35.54,35.188,35.34,2233853,0
2013-01-15,35.374,36.089,35.374,35.981,4216844,0
2013-01-16,35.912,36.181,35.77,36.014,3190927,0
2013-01-17,36.199,36.848,36.166,36.57,3792684,0
2013-01-18,36.731,37.124,36.461,36.89,3482449,0
2013-01-22,36.865,37,36.508,36.777,3088242,0
2013-01-23,36.762,36.949,36.508,36.57,2237435,0
2013-01-24,36.621,37.949,36.621,37.79,5049141,0
2013-01-25,37.689,38.119,37.68,38.083,3480361,0
2013-01-28,38.083,38.126,37.622,37.956,3373115,0
2013-01-29,37.917,38.387,37.756,38.313,3815633,0
2013-01-30,38.262,38.751,38.135,38.488,3782036,0
2013-01-31,38.799,39.009,38.48,38.961,3969534,0
2013-02-01,39.068,39.178,38.641,38.723,3696376,0
2013-02-04,38.48,38.615,37.872,38.051,3178334,0
2013-02-05,37.839,38.464,37.833,38.194,2943876,0
2013-02-06,38.178,38.976,37.956,38.924,4289993,0
2013-02-07,39.768,39.799,37.956,38.555,6798943,0
2013-02-08,38.69,38.849,38.396,38.723,2800597,0
2013-02-11,38.799,39.001,38.53,38.807,2849614,0
2013-02-12,38.714,38.932,38.69,38.766,1929262,0
2013-02-13,38.876,39.228,38.782,39.218,2757078,0
2013-02-14,39.136,39.692,39.127,39.539,2731593,0
2013-02-15,39.337,39.531,38.58,39.001,4633629,0
2013-02-19,39.194,39.421,38.714,39.118,3772142,0
2013-02-20,39.438,40.602,39.194,39.194,5198421,0
2013-02-21,39.061,39.38,38.807,39.145,2630786,0
2013-02-22,39.246,39.346,38.766,38.876,2380569,0
2013-02-25,38.924,39.109,38.303,38.303,2197540,0
2013-02-26,38.548,38.674,38.067,38.413,2354398,0
2013-02-27,38.48,39.246,38.328,39.228,3393939,0
2013-02-28,37.872,39.255,37.515,38.799,9292676,0
2013-03-01,38.714,38.994,38.589,38.858,3947657,0
2013-03-04,38.858,39.354,38.782,39.045,2385150,0
2013-03-05,39.061,39.362,38.902,39.279,2671223,0
2013-03-06,39.271,39.362,38.84,38.941,1908835,0
2013-03-07,39.077,39.255,38.816,38.876,1661124,0
2013-03-08,38.976,39.481,38.775,39.271,3030343,0
2013-03-11,39.331,39.898,39.202,39.898,2113806,0
2013-03-12,39.864,40.332,39.787,40.134,2639268,0
2013-03-13,40.264,41.535,40.239,41.4,4679974,0
2013-03-14,41.466,41.721,41.289,41.619,2948276,0
2013-03-15,41.483,41.839,41.364,41.823,3642357,0
2013-03-18,41.476,41.662,41.103,41.162,2071944,0
2013-03-19,40.347,40.613,39.322,39.482,5875803,0
2013-03-20,39.627,39.823,39.118,39.652,3328987,0
2013-03-21,39.381,39.702,39.246,39.373,2556816,0
2013-03-22,38.854,39.347,38.845,39.279,3575419,0
2013-03-25,39.482,39.771,39.279,39.338,2500971,0
2013-03-26,39.568,39.66,39.135,39.627,2058044,0
2013-03-27,39.477,39.721,39.271,39.517,1853952,0
2013-03-28,39.408,39.408,38.804,39.118,2719210,0
2013-04-01,39.1,39.177,38.542,38.619,2381157,0
2013-04-02,38.686,38.845,38.439,38.762,2110742,0
2013-04-03,38.913,40.067,38.863,39.898,4573555,0
2013-04-04,39.898,40.941,39.847,40.797,3225915,0
2013-04-05,40.44,40.838,40.239,40.838,3140340,0
2013-04-08,40.797,40.806,40.23,40.721,1845148,0
2013-04-09,40.855,40.855,40.178,40.212,2432873,0
2013-04-10,40.287,40.645,40.287,40.584,2131921,0
2013-04-11,40.575,41.662,40.544,41.483,2343668,0
2013-04-12,41.459,41.807,40.949,41.06,2055136,0
2013-04-15,40.74,41.06,40.122,40.23,1972214,0
2013-04-16,40.332,40.421,39.399,39.923,3731583,0
2013-04-17,39.627,39.94,39.227,39.833,2424494,0
2013-04-18,39.949,40.347,39.373,39.823,3279732,0
2013-04-19,39.976,40.313,39.755,40.23,2143156,0
2013-04-22,40.203,40.459,39.891,40.143,1309998,0
2013-04-23,40.323,40.74,40.153,40.459,1803767,0
2013-04-24,40.575,40.874,40.122,40.277,1494072,0
2013-04-25,40.421,40.884,40.287,40.712,1400317,0
2013-04-26,40.78,41.172,40.693,40.941,2176717,0
2013-04-29,41.11,41.119,39.949,40.127,3714969,0
2013-04-30,40.168,40.212,39.694,39.908,2618733,0
2013-05-01,39.839,40.067,39.5,39.517,2300564,0
2013-05-02,39.711,40.323,39.477,39.857,2400430,0
2013-05-03,40.143,40.992,39.857,40.967,3068637,0
2013-05-06,41.018,41.324,40.73,40.907,2791060,0
2013-05-07,40.382,40.431,39.833,40.413,3784357,0
2013-05-08,40.212,40.27,39.738,39.857,5625192,0
2013-05-09,39.794,41.347,39.794,40.884,5124163,0
2013-05-10,40.864,41.476,40.693,41.466,2902775,0
2013-05-13,41.44,41.577,40.797,40.847,2939876,0
2013-05-14,40.864,41.815,40.789,41.714,3407783,0
2013-05-15,41.714,42.18,41.44,42.13,3819852,0
2013-05-16,44.79,44.893,43.629,44.124,13764835,0
2013-05-17,43.918,44.35,43.569,43.739,3952339,0
2013-05-20,43.563,43.629,43.036,43.417,3603706,0
2013-05-21,43.189,44.707,43.172,44.393,5021081,0
2013-05-22,44.24,44.468,43.807,44.163,4305285,0
2013-05-23,43.901,44.326,43.867,44.215,3321998,0
2013-05-24,43.867,44.106,43.637,44.02,1660269,0
2013-05-28,44.265,44.332,43.671,43.783,2873445,0
2013-05-29,43.553,43.901,43.08,43.707,2032280,0
2013-05-30,43.613,43.852,43.314,43.351,1533465,0
2013-05-31,43.316,43.947,43.249,43.593,2766250,0
2013-06-03,43.579,44.038,43.359,43.613,3605194,0
2013-06-04,43.646,44.163,43.621,43.968,3319125,0
2013-06-05,43.791,44.139,43.214,43.223,3357246,0
2013-06-06,43.045,43.629,42.918,43.535,1976404,0
2013-06-07,43.852,44.13,43.707,44.061,2677376,0
2013-06-10,44.028,44.386,43.823,44.147,2385440,0
2013-06-11,43.85,44.31,43.755,43.771,1308661,0
2013-06-12,44.038,44.31,43.592,43.712,1760103,0
2013-06-13,43.652,44.36,43.575,44.318,1220353,0
2013-06-14,44.225,44.574,44.096,44.524,3165257,0
2013-06-17,44.736,45.428,44.736,45.033,3364446,0
2013-06-18,45.043,45.069,44.335,44.77,2699740,0
2013-06-19,44.736,44.983,44.164,44.216,2693244,0
2013-06-20,43.874,44.051,43.09,43.166,2923580,0
2013-06-21,43.455,43.523,42.798,43.19,4301138,0
2013-06-24,42.839,42.993,42.166,42.545,2307869,0
2013-06-25,42.815,43.387,42.679,43.199,1870148,0
2013-06-26,43.541,43.712,43.295,43.652,1572640,0
2013-06-27,43.917,44.154,43.26,43.269,2602095,0
2013-06-28,43.537,43.934,43.402,43.402,3729203,0
2013-07-01,43.421,44.318,43.346,44.028,2752961,0
2013-07-02,44.266,45.461,44.242,44.796,4580839,0
2013-07-03,44.581,44.609,44.19,44.488,1007690,0
2013-07-05,44.686,45.043,44.251,45.033,1362459,0
2013-07-08,45.172,45.668,45.061,45.651,1876169,0
2013-07-09,45.906,46.043,45.428,45.837,1306439,0
2013-07-10,45.873,46.036,45.461,45.717,2665540,0
2013-07-11,46.066,46.119,45.547,46.027,1709464,0
2013-07-12,46.027,46.102,45.547,45.668,1492408,0
2013-07-15,45.622,45.845,45.308,45.677,1957685,0
2013-07-16,45.771,45.897,45.128,45.197,3336434,0
2013-07-17,45.206,45.513,45.163,45.282,1285853,0
2013-07-18,45.266,45.342,44.677,44.872,2218473,0
2013-07-19,44.916,45.172,44.669,45.128,1913636,0
2013-07-22,45.043,45.771,44.951,45.761,1899376,0
2013-07-23,45.752,45.967,45.496,45.708,1661852,0
2013-07-24,45.828,46.128,45.531,45.752,2521193,0
2013-07-25,45.531,45.803,45.097,45.488,2779372,0
2013-07-26,45.197,45.599,44.728,45.582,1834115,0
2013-07-29,45.574,45.622,45.275,45.513,907357,0
2013-07-30,45.513,45.845,45.137,45.249,1048419,0
2013-07-31,45.292,45.873,45.118,45.232,1504715,0
2013-08-01,45.59,46.428,45.513,46.239,2786339,0
2013-08-02,46.144,46.22,45.599,45.725,2062135,0
2013-08-05,45.651,45.693,45.052,45.41,1552518,0
2013-08-06,45.222,45.275,43.696,44.13,4498589,0
2013-08-07,43.967,44.002,43.446,43.508,2337752,0
2013-08-08,43.66,43.976,43.158,43.559,2608370,0
2013-08-09,43.473,43.473,43.038,43.276,2469540,0
2013-08-12,42.969,43.85,42.825,43.728,2395391,0
2013-08-13,43.79,43.926,43.055,43.397,2547506,0
2013-08-14,43.183,43.49,42.729,43.403,4199902,0
2013-08-15,44.395,46.546,44.395,45.685,10562989,0
2013-08-16,45.478,45.651,44.533,44.625,3662266,0
2013-08-19,44.574,44.848,43.678,44.02,3253939,0
2013-08-20,44.002,44.967,44.002,44.581,2907239,0
2013-08-21,44.574,44.806,43.959,44.207,1640305,0
2013-08-22,43.959,44.342,43.771,44.02,1703370,0
2013-08-23,44.181,44.242,43.446,43.541,2465928,0
2013-08-26,43.592,43.858,42.977,43.012,2884143,0
2013-08-27,42.637,42.993,42.318,42.552,1972075,0
2013-08-28,42.559,43.372,42.456,42.891,1887479,0
2013-08-29,42.848,43.796,42.764,43.441,2857934,0
2013-08-30,43.743,44.201,43.719,44.088,2499293,0
2013-09-03,44.135,44.358,43.67,43.884,2307295,0
2013-09-04,43.765,44.066,43.593,43.929,2164896,0
2013-09-05,44.014,45.519,43.971,45.044,3064224,0
2013-09-06,45.044,45.235,44.495,44.728,1895493,0
2013-09-09,44.969,45.27,44.806,45.082,1759774,0
2013-09-10,45.121,45.32,44.668,44.985,1932979,0
2013-09-11,45.03,45.217,44.229,44.444,3132971,0
2013-09-12,44.436,44.65,44.135,44.229,1885108,0
2013-09-13,44.419,44.453,43.817,44.041,2062974,0
2013-09-16,44.495,44.514,44.101,44.263,2753690,0
2013-09-17,44.325,44.65,44.325,44.589,1946387,0
2013-09-18,44.608,45.167,44.101,45.012,3124874,0
2013-09-19,45.287,45.544,45.03,45.407,1600352,0
2013-09-20,45.561,45.638,44.848,45.208,3373424,0
2013-09-23,45.192,45.253,44.523,44.736,2057399,0
2013-09-24,44.771,45.459,44.712,44.744,3710115,0
2013-09-25,44.393,44.556,43.403,44.315,5818608,0
2013-09-26,44.358,44.96,44.298,44.806,2937991,0
2013-09-27,44.633,44.865,43.902,44.719,2659724,0
2013-09-30,44.61,44.886,44.505,44.764,2222873,0
2013-10-01,44.367,44.969,44.281,44.969,2299774,0
2013-10-02,44.676,45.167,43.843,45.159,3473223,0
2013-10-03,45.105,45.329,44.703,44.985,2641028,0
2013-10-04,44.917,45.381,44.84,45.131,1977485,0
2013-10-07,44.891,44.994,44.58,44.624,1759518,0
2013-10-08,44.574,44.668,43.612,43.635,3281536,0
2013-10-09,43.689,44.444,43.491,44.101,2639319,0
2013-10-10,44.453,44.566,43.92,44.556,1787043,0
2013-10-11,44.538,44.538,43.67,44.221,2379515,0
2013-10-14,43.953,44.616,43.893,44.255,2551939,0
2013-10-15,44.135,44.384,43.869,44.212,2154340,0
2013-10-16,44.41,45.828,44.204,45.759,3050417,0
2013-10-17,45.751,46.497,45.675,46.379,2795909,0
2013-10-18,46.404,46.488,45.707,46.351,2632505,0
2013-10-21,46.283,46.55,45.973,46.103,2167633,0
2013-10-22,46.478,46.79,46.302,46.457,2830625,0
2013-10-23,46.379,47.341,46.184,47.153,3726693,0
2013-10-24,47.193,47.272,46.971,47.202,2321435,0
2013-10-25,47.169,47.179,46.721,47.047,2863738,0
2013-10-28,47.1,48.02,46.946,47.925,6200115,0
2013-10-29,48.115,49.353,48.088,49.025,6345220,0
2013-10-30,49.025,49.411,48.389,48.957,3075655,0
2013-10-31,49.323,49.341,48.64,49.134,2010465,0
2013-11-01,48.922,49.109,48.476,48.863,2960791,0
2013-11-04,49.541,50.65,49.541,50.252,4629534,0
2013-11-05,50.237,50.252,49.394,49.618,2688483,0
2013-11-06,49.653,50.059,49.455,49.903,2329945,0
2013-11-07,49.636,49.911,48.499,48.596,4033919,0
2013-11-08,48.459,49.576,48.442,49.018,3321010,0
2013-11-11,49.128,49.697,48.974,49.569,2610124,0
2013-11-12,49.523,49.705,49.24,49.506,2193855,0
2013-11-13,50.073,50.711,49.222,50.073,7434371,0
2013-11-14,46.076,46.886,45.58,46.027,17070884,0
2013-11-15,45.802,46.808,45.733,46.369,5737203,0
2013-11-18,46.478,46.756,45.973,46.145,4627598,0
2013-11-19,46.145,46.731,46.137,46.274,3389534,0
2013-11-20,46.342,47.35,46.093,47.023,3174376,0
2013-11-21,46.79,47.394,46.584,47.1,3392756,0
2013-11-22,47.075,47.521,46.997,47.401,1791530,0
2013-11-25,47.616,48.267,47.616,48.003,2825964,0
2013-11-26,48.003,48.371,47.778,48.037,2565949,0
2013-11-27,47.977,48.665,47.831,48.061,2649457,0
2013-11-29,48.589,48.623,47.774,47.819,1659276,0
2013-12-02,47.357,47.874,47.014,47.444,3474427,0
2013-12-03,47.68,48.06,47.577,47.792,2491348,0
2013-12-04,47.733,47.783,46.383,47.04,4884660,0
2013-12-05,47.939,48.267,47.334,47.612,5192425,0
2013-12-06,47.41,47.864,46.868,47.014,3349662,0
2013-12-09,46.955,47.653,46.748,47.567,2500704,0
2013-12-10,47.403,47.653,46.935,47.548,2469915,0
2013-12-11,47.577,48.218,47.396,47.923,3103752,0
2013-12-12,47.923,47.966,47.525,47.548,1907691,0
2013-12-13,47.548,47.742,46.711,46.779,2504710,0
2013-12-16,46.935,47.094,46.702,47.007,3065137,0
2013-12-17,46.918,47.567,46.711,47.23,2619165,0
2013-12-18,47.154,47.733,46.867,47.368,2844629,0
2013-12-19,47.368,47.489,46.935,47.249,1791276,0
2013-12-20,47.326,47.896,47.265,47.534,3525094,0
2013-12-23,47.032,48.313,47.032,48.052,2002072,0
2013-12-24,48.008,48.554,48.008,48.284,1041066,0
2013-12-26,48.544,48.608,48.137,48.172,1211737,0
2013-12-27,48.323,48.51,48.137,48.39,1362730,0
2013-12-30,48.284,48.916,48.284,48.822,1382591,0
2013-12-31,48.83,49.211,48.65,49.089,1713787,0
2014-01-02,49.098,49.765,49.082,49.297,3618453,0
2014-01-03,49.229,49.428,48.996,49.185,2034781,0
2014-01-06,49.229,49.297,48.397,48.477,2789297,0
2014-01-07,48.468,48.649,47.843,48.526,3646354,0
2014-01-08,48.442,48.459,47.299,47.733,4052164,0
2014-01-09,47.766,48.208,47.481,48.06,2656705,0
2014-01-10,48.06,49.591,47.861,49.297,3845535,0
2014-01-13,48.943,48.943,46.038,46.245,7576626,0
2014-01-14,46.159,46.918,45.855,46.901,3623098,0
2014-01-15,46.978,47.144,46.245,46.417,3838052,0
2014-01-16,46.262,46.338,45.457,45.7,6990176,0
2014-01-17,46.079,46.079,45.414,45.787,3715277,0
2014-01-21,45.89,45.992,45.206,45.491,2605404,0
2014-01-22,45.464,45.527,43.866,44.437,5648437,0
2014-01-23,44.281,44.533,44.126,44.203,2442070,0
2014-01-24,43.857,43.952,43.232,43.443,3341303,0
2014-01-27,43.494,43.703,43.08,43.348,3292883,0
2014-01-28,43.415,44.349,43.348,44.186,4240187,0
2014-01-29,43.968,44.228,43.19,43.226,3345909,0
2014-01-30,43.443,44.332,43.38,43.987,2258037,0
2014-01-31,43.277,44.046,43.094,43.795,3369200,0
2014-02-03,43.795,44.195,42.647,42.777,3390091,0
2014-02-04,42.843,43.035,42.333,42.465,3178089,0
2014-02-05,42.343,43.372,42.11,43.102,3014550,0
2014-02-06,45.482,45.933,43.665,44.591,8887698,0
2014-02-07,44.79,45.293,44.126,44.281,3820056,0
2014-02-10,44.254,44.41,43.795,44.176,2809115,0
2014-02-11,44.099,44.81,43.918,44.617,3370339,0
2014-02-12,44.679,44.981,44.054,44.332,1836685,0
2014-02-13,44.203,44.393,43.703,44.228,2666602,0
2014-02-14,44.203,44.859,43.952,44.349,2432487,0
2014-02-18,44.617,44.998,43.977,44.687,2613393,0
2014-02-19,44.635,44.635,43.866,44.254,2942125,0
2014-02-20,44.445,44.939,44.298,44.869,2214418,0
2014-02-21,44.782,45.059,44.679,44.886,2194922,0
2014-02-24,44.903,45.327,44.877,44.939,2874625,0
2014-02-25,44.949,46.323,44.929,46.03,2626102,0
2014-02-26,46.207,47.525,46.132,47.094,5363752,0
2014-02-27,47.481,49.591,46.149,48.218,7749860,0
2014-02-28,48.191,49.066,48.131,48.607,3443966,0
2014-03-03,48.096,48.71,48.028,48.536,2773732,0
2014-03-04,48.97,49.038,48.191,48.347,2306421,0
2014-03-05,48.338,48.598,47.125,47.586,4595071,0
2014-03-06,47.792,47.861,47.256,47.343,2898021,0
2014-03-07,47.595,48.407,47.387,47.966,3746296,0
2014-03-10,47.696,48.166,47.696,47.948,2535978,0
2014-03-11,47.966,48.67,47.836,48.277,2658800,0
2014-03-12,48.06,48.236,47.843,48.06,1900331,0
2014-03-13,48.202,48.611,47.128,47.469,2847096,0
2014-03-14,47.443,48.236,47.443,47.843,2258025,0
2014-03-17,47.948,48.782,47.948,48.654,1981900,0
2014-03-18,48.627,48.767,48.287,48.549,1673266,0
2014-03-19,48.611,48.864,47.382,47.66,3005615,0
2014-03-20,47.554,48.106,47.408,47.836,2244547,0
2014-03-21,48.087,48.968,47.983,48.603,4634803,0
2014-03-24,48.654,48.95,48.426,48.472,3458481,0
2014-03-25,48.627,48.687,47.772,48.028,3220574,0
2014-03-26,48.106,48.767,47.966,48.22,2975029,0
2014-03-27,48.156,49.874,48.156,49.219,4473742,0
2014-03-28,49.283,49.828,49.055,49.655,3292269,0
2014-03-31,49.594,49.708,49.114,49.483,3968295,0
2014-04-01,49.577,49.796,49.394,49.524,2705895,0
2014-04-02,49.524,50.624,49.274,50.43,3773452,0
2014-04-03,50.51,50.587,49.951,50.396,2217108,0
2014-04-04,50.518,50.701,50.117,50.232,2981968,0
2014-04-07,50.049,50.117,48.707,48.802,3123797,0
2014-04-08,48.687,49.499,48.374,49.342,2672714,0
2014-04-09,49.464,49.78,48.792,49.081,2213281,0
2014-04-10,49.002,49.438,47.512,47.531,4407856,0
2014-04-11,46.999,47.26,46.275,46.631,3840947,0
2014-04-14,46.817,47.015,46.267,46.661,2793809,0
2014-04-15,46.779,47.554,46.729,47.416,3301000,0
2014-04-16,47.696,48.22,47.602,47.948,2292085,0
2014-04-17,48.001,48.008,46.826,47.268,2806131,0
2014-04-21,48.21,48.21,47.33,47.538,1479944,0
2014-04-22,47.554,47.618,47.088,47.253,2423168,0
2014-04-23,47.268,47.887,47.234,47.714,1885745,0
2014-04-24,47.772,47.992,47.478,47.678,1274759,0
2014-04-25,47.554,47.748,46.937,47.633,1759004,0
2014-04-28,47.905,48.715,47.74,48.297,2652226,0
2014-04-29,48.324,48.504,47.974,48.21,1789944,0
2014-04-30,48.097,48.097,47.373,47.731,2423279,0
2014-05-01,47.819,48.333,47.642,48.124,1881414,0
2014-05-02,48.236,48.985,48.138,48.54,1801567,0
2014-05-05,48.22,48.742,47.923,48.21,2118981,0
2014-05-06,48.018,48.044,46.72,46.902,3302525,0
2014-05-07,47.034,47.034,46.015,46.692,3492598,0
2014-05-08,46.789,47.764,46.661,46.919,3068237,0
2014-05-09,46.928,47.772,46.748,47.696,3265745,0
2014-05-12,47.879,48.663,47.879,48.436,3306525,0
2014-05-13,48.489,48.907,48.183,48.687,3329268,0
2014-05-14,48.636,48.81,46.895,47.068,5598301,0
2014-05-15,45.561,47.059,45.448,45.482,7667810,0
2014-05-16,45.667,46.5,45.153,46.398,4012177,0
2014-05-19,46.231,46.661,45.936,46.203,2884071,0
2014-05-20,46.074,46.174,45.204,45.606,2518184,0
2014-05-21,45.684,46.414,45.57,45.91,2059573,0
2014-05-22,46.084,46.51,45.857,46.065,2042875,0
2014-05-23,46.015,46.144,45.771,46.024,1563769,0
2014-05-27,46.46,47.313,46.127,47.304,3615888,0
2014-05-28,47.207,47.207,46.482,47.008,2177340,0
2014-05-29,47.068,47.521,46.989,47.461,1970613,0
2014-05-30,47.338,47.819,46.902,47.426,3309671,0
2014-06-02,47.618,47.748,47.243,47.285,1940014,0
2014-06-03,47.015,47.217,46.833,46.957,2030419,0
2014-06-04,46.859,47.399,46.833,47.26,1815297,0
2014-06-05,47.33,47.355,46.136,46.77,2835763,0
2014-06-06,46.965,47.434,46.895,47.217,1940479,0
2014-06-09,47.226,47.831,47.041,47.127,2382494,0
2014-06-10,47.023,47.183,46.617,46.707,2744924,0
2014-06-11,46.504,46.61,45.909,45.953,2846742,0
2014-06-12,46.024,46.155,45.523,45.847,3035180,0
2014-06-13,45.847,45.979,45.585,45.733,2143160,0
2014-06-16,45.892,46.4,45.742,46.305,1946281,0
2014-06-17,46.233,46.666,46.137,46.533,1353883,0
2014-06-18,46.523,46.935,46.252,46.533,1733269,0
2014-06-19,46.577,46.754,46.364,46.683,1953991,0
2014-06-20,46.383,46.831,45.943,45.979,4422031,0
2014-06-23,46.128,46.383,46.033,46.338,2574110,0
2014-06-24,46.456,46.775,46.305,46.577,2073362,0
2014-06-25,46.559,46.76,46.233,46.305,1579375,0
2014-06-26,46.26,46.626,46.137,46.523,2183837,0
2014-06-27,46.446,46.754,46.354,46.707,2456474,0
2014-06-30,46.617,46.917,46.184,46.224,2084954,0
2014-07-01,46.252,46.698,46.252,46.646,1940967,0
2014-07-02,46.456,46.636,45.787,45.935,4358007,0
2014-07-03,46.196,46.688,46.196,46.464,1851612,0
2014-07-07,46.315,46.61,46.243,46.523,2557658,0
2014-07-08,46.338,46.602,46.015,46.523,2666543,0
2014-07-09,46.568,47.165,46.486,46.683,2718100,0
2014-07-10,46.26,46.477,45.681,45.69,2874059,0
2014-07-11,45.646,45.699,45.066,45.197,2916553,0
2014-07-14,45.54,45.54,44.663,44.75,3315502,0
2014-07-15,44.725,45.094,44.699,45.039,3595369,0
2014-07-16,45.206,45.699,44.873,45.304,2983750,0
2014-07-17,45.094,45.822,44.97,45.304,2518506,0
2014-07-18,45.461,45.979,45.243,45.979,2219356,0
2014-07-21,45.892,46.024,45.655,45.899,1656181,0
2014-07-22,45.909,46.111,45.197,45.329,3394085,0
2014-07-23,45.4,45.752,45.329,45.469,2032507,0
2014-07-24,45.452,46.075,45.426,45.715,2278340,0
2014-07-25,45.69,45.69,44.891,45.066,2106625,0
2014-07-28,45.215,45.839,44.979,45.829,1853531,0
2014-07-29,45.777,46.189,45.567,45.576,1446626,0
2014-07-30,45.715,47.557,45.646,46.997,5013708,0
2014-07-31,46.61,47.497,46.523,46.978,3915992,0
2014-08-01,46.814,47.127,46.568,46.997,3003677,0
2014-08-04,47.077,47.507,47.049,47.156,2963162,0
2014-08-05,46.805,47.645,46.666,47.348,2418629,0
2014-08-06,47.146,48.259,47.032,48.025,3219801,0
2014-08-07,48.268,48.481,47.717,47.777,3973007,0
2014-08-08,47.865,48.98,47.796,48.893,2946751,0
2014-08-11,49.085,49.34,48.665,48.99,3613639,0
2014-08-12,48.665,49.208,48.585,49.078,2364313,0
2014-08-13,48.041,48.374,47.41,48.355,6764181,0
2014-08-14,50.173,50.655,49.621,49.936,8373692,0
2014-08-15,50.052,50.085,49.129,49.91,3407538,0
2014-08-18,50.192,50.655,49.866,50.5,2276157,0
2014-08-19,50.787,51.174,50.383,50.664,3697432,0
2014-08-20,50.752,51.947,50.551,51.664,3881932,0
2014-08-21,51.646,52.287,51.463,52.024,3317487,0
2014-08-22,52.209,52.549,52.042,52.146,2975669,0
2014-08-25,52.456,52.542,51.956,52.306,1418106,0
2014-08-26,52.349,52.558,52.059,52.182,1313795,0
2014-08-27,52.306,52.402,51.877,52.349,1749440,0
2014-08-28,51.937,52.218,51.551,52.123,1413925,0
2014-08-29,52.087,52.13,51.391,51.587,2892554,0
2014-09-02,51.762,52.087,51.516,51.867,3099885,0
2014-09-03,52.306,52.518,51.779,51.892,2723025,0
2014-09-04,51.841,53.305,51.726,52.939,4745799,0
2014-09-05,52.747,52.822,51.726,52.604,4171751,0
2014-09-08,52.276,52.526,51.649,51.922,2919219,0
2014-09-09,52.021,52.499,51.64,52.357,3801201,0
2014-09-10,52.357,52.385,51.844,52.013,2399407,0
2014-09-11,51.906,52.992,51.896,52.861,2665365,0
2014-09-12,52.902,53.637,52.675,53.326,4461666,0
2014-09-15,52.489,53.584,52.489,53.301,3774427,0
2014-09-16,53.153,54.264,53.063,53.972,3456489,0
2014-09-17,54.159,54.574,53.744,54.334,2621231,0
2014-09-18,54.98,56.119,54.9,55.2,7578889,0
2014-09-19,55.361,55.37,54.696,54.75,4445259,0
2014-09-22,54.645,54.758,54.247,54.523,2420803,0
2014-09-23,54.475,54.839,54.23,54.663,2325031,0
2014-09-24,54.671,55.209,54.564,55.166,3000692,0
2014-09-25,55.05,55.104,54.194,54.194,2809529,0
2014-09-26,54.626,55.457,54.539,54.928,2906372,0
2014-09-29,54.539,54.6,53.787,54.106,2852758,0
2014-09-30,54.028,54.167,53.637,53.902,2737208,0
2014-10-01,53.78,54.132,53.258,53.356,2356924,0
2014-10-02,53.443,53.972,52.912,53.724,2622293,0
2014-10-03,54.141,54.671,54.06,54.291,2391859,0
2014-10-06,54.415,54.475,52.558,52.63,3341605,0
2014-10-07,52.261,52.367,50.996,51.086,6381839,0
2014-10-08,51.323,51.818,50.342,51.279,5852874,0
2014-10-09,51.024,51.305,50.29,50.466,5529246,0
2014-10-10,50.52,51.049,49.716,49.999,4989157,0
2014-10-13,49.646,50.22,49.308,49.479,4889198,0
2014-10-14,49.742,50.89,49.637,50.077,4071030,0
2014-10-15,49.689,50.077,49.044,49.866,3946488,0
2014-10-16,48.957,50.617,48.921,49.708,3814467,0
2014-10-17,50.062,50.184,49.247,49.936,3484693,0
2014-10-20,49.936,51.086,49.902,50.803,2854091,0
2014-10-21,51.095,51.932,50.812,51.853,2644318,0
2014-10-22,51.792,52.436,51.527,51.606,2392802,0
2014-10-23,51.889,52.667,51.809,52.285,2420253,0
2014-10-24,52.073,52.377,51.464,52.189,3576246,0
2014-10-27,52.056,52.111,51.015,51.713,3508720,0
2014-10-28,48.55,48.921,47.589,48.275,10271125,0
2014-10-29,48.11,48.62,47.754,48.082,4014719,0
2014-10-30,47.896,48.728,47.879,48.4,2452020,0
2014-10-31,48.912,48.992,47.57,47.888,3832483,0
2014-11-03,47.94,48.577,47.703,48.532,2473473,0
2014-11-04,48.323,48.753,47.79,48.728,2531689,0
2014-11-05,48.992,49.123,48.453,48.657,2081755,0
2014-11-06,48.69,50.318,48.665,50.175,4144355,0
2014-11-07,50.025,50.961,49.884,50.537,2762068,0
2014-11-10,50.44,50.829,49.92,49.964,2387396,0
2014-11-11,49.813,50.077,49.389,49.662,2170395,0
2014-11-12,49.662,51.209,49.489,51.145,4593120,0
2014-11-13,49.902,50.431,48.86,49.52,5542973,0
2014-11-14,49.52,50.502,49.292,50.449,2879355,0
2014-11-17,50.318,51.015,50.062,50.644,2786867,0
2014-11-18,50.466,50.635,49.742,50.459,2359824,0
2014-11-19,50.528,50.864,50.334,50.696,1816758,0
2014-11-20,50.635,51.756,50.537,51.527,1878437,0
2014-11-21,51.968,52.013,50.944,51.42,2614000,0
2014-11-24,51.598,52.276,51.579,52.038,3493354,0
2014-11-25,52.276,52.797,51.889,51.961,3002759,0
2014-11-26,51.872,52.417,51.64,51.818,2690050,0
2014-11-28,52.243,52.888,51.881,52.658,2093121,0
2014-12-01,52.507,52.517,50.387,50.812,3842197,0
2014-12-02,51.244,51.518,50.29,50.546,3278707,0
2014-12-03,50.378,51.439,50.212,51.411,3435907,0
2014-12-04,51.209,51.297,49.849,50.175,3340127,0
2014-12-05,50.229,50.582,49.742,50.396,4078558,0
2014-12-08,50.476,50.61,49.88,50.173,2703318,0
2014-12-09,50.04,50.564,49.676,50.511,2885424,0
2014-12-10,50.646,51.116,50.325,50.459,3010694,0
2014-12-11,50.885,51.953,50.467,50.601,3031783,0
2014-12-12,50.573,51.677,50.244,50.931,3470054,0
2014-12-15,51.197,51.793,50.893,51.597,3068175,0
2014-12-16,51.526,51.845,50.822,50.85,2936981,0
2014-12-17,51.126,51.375,50.797,51.258,5276598,0
2014-12-18,51.944,52.984,51.49,52.869,3673770,0
2014-12-19,53.073,53.083,52.432,52.992,3647703,0
2014-12-22,53.214,53.961,52.921,53.864,2928547,0
2014-12-23,54.166,55.156,54.14,54.729,3741328,0
2014-12-24,54.77,54.984,53.766,53.766,1411906,0
2014-12-26,53.917,54.282,53.509,53.535,1772349,0
2014-12-29,53.368,54.352,53.368,53.935,3571540,0
2014-12-30,54.058,54.343,53.589,53.998,2194065,0
2014-12-31,54.193,54.958,54.166,54.282,2376093,0
2015-01-02,54.381,54.458,52.513,52.992,2984095,0
2015-01-05,52.761,53.224,52.372,52.675,2668485,0
2015-01-06,52.761,53.456,51.917,52.602,3973375,0
2015-01-07,54.158,55.1,53.696,54.525,4787423,0
2015-01-08,54.886,55.179,54.638,54.709,2896643,0
2015-01-09,54.318,54.407,53.518,53.543,2504556,0
2015-01-12,53.633,54.201,53.044,53.917,2274301,0
2015-01-13,54.407,55.313,53.722,53.926,2368893,0
2015-01-14,53.197,53.883,52.593,53.286,2148614,0
2015-01-15,53.464,53.677,52.023,52.068,2233140,0
2015-01-16,52.105,52.911,51.81,52.77,2179641,0
2015-01-20,52.842,53.125,51.578,51.898,2712108,0
2015-01-21,51.845,52.405,51.836,52.166,1762490,0
2015-01-22,52.485,53.579,52.229,53.528,2603453,0
2015-01-23,53.518,54.007,53.224,53.518,2513815,0
2015-01-26,53.312,54.825,53.029,54.629,3559120,0
2015-01-27,54.399,54.736,53.891,54.318,2187072,0
2015-01-28,54.602,55.313,54.041,54.068,1846917,0
2015-01-29,54.273,54.61,53.321,54.026,2419695,0
2015-01-30,53.606,54.077,53.029,53.108,2703094,0
2015-02-02,53.349,54.709,53.011,54.638,3341224,0
2015-02-03,54.602,56.015,54.328,55.918,3805816,0
2015-02-04,58.345,59.715,57.164,59.467,12540381,0
2015-02-05,59.467,60.375,58.906,60.24,5502561,0
2015-02-06,60.356,61.779,59.893,61.628,7574997,0
2015-02-09,61.503,62.606,61.057,61.913,5534476,0
2015-02-10,62.001,62.152,61.494,61.876,3573958,0
2015-02-11,62.027,62.473,61.512,61.779,3348893,0
2015-02-12,62.394,62.428,61.148,61.212,3978439,0
2015-02-13,61.316,61.353,60.328,60.694,3205013,0
2015-02-17,60.399,61.335,59.964,61.228,2899730,0
2015-02-18,61.042,61.245,60.66,61.139,2953329,0
2015-02-19,61.131,61.387,60.675,60.802,2447376,0
2015-02-20,60.694,61.876,60.32,61.805,2622903,0
2015-02-23,61.939,62.394,61.494,62.251,4524575,0
2015-02-24,62.251,62.64,61.475,62.223,3651103,0
2015-02-25,62.251,63.522,61.921,63.05,4916800,0
2015-02-26,62.899,65.095,61.717,63.753,6219117,0
2015-02-27,64.171,66.393,64.01,65.63,6916470,0
2015-03-02,65.274,66.172,64.83,66.037,4687339,0
2015-03-03,66.197,66.644,65.434,66.252,3464679,0
2015-03-04,66.207,66.43,65.754,66.076,2712167,0
2015-03-05,66.331,66.448,65.452,65.452,3061997,0
2015-03-06,65.46,65.888,65.051,65.238,2487156,0
2015-03-09,65.552,66.231,65.319,65.954,2253075,0
2015-03-10,65.703,66.249,65.399,66.133,3133293,0
2015-03-11,66.082,66.543,65.623,66.082,2036038,0
2015-03-12,66.089,66.805,66.089,66.582,1657060,0
2015-03-13,66.446,67.019,65.936,66.302,2877138,0
2015-03-16,66.607,67.098,66.024,66.392,3200235,0
2015-03-17,66.008,66.707,65.991,66.511,3004433,0
2015-03-18,66.511,67.431,65.829,67.064,2882057,0
2015-03-19,67.055,67.861,66.733,67.654,2096722,0
2015-03-20,67.44,68.396,67.44,67.679,2906197,0
2015-03-23,67.994,68.486,67.629,67.648,2958053,0
2015-03-24,67.404,67.877,67.027,67.118,2773651,0
2015-03-25,67.242,67.662,66.805,66.83,3902534,0
2015-03-26,66.678,67.314,66.114,67.098,2464523,0
2015-03-27,67.368,67.699,66.993,67.385,2982080,0
2015-03-30,67.002,68.933,66.805,68.558,1947188,0
2015-03-31,68.603,70.955,68.548,70.017,5420591,0
2015-04-01,69.65,70.383,69.372,69.935,3529036,0
2015-04-02,69.918,71.161,69.918,70.751,2509003,0
2015-04-06,70.437,71.224,70.276,70.518,2029778,0
2015-04-07,70.669,71.063,70.07,70.115,1909399,0
2015-04-08,69.901,70.544,69.122,69.568,3297132,0
2015-04-09,70.087,70.419,69.301,69.497,2828462,0
2015-04-10,70.097,70.392,69.416,70.15,2964087,0
2015-04-13,69.988,70.633,69.552,69.552,1687345,0
2015-04-14,69.524,69.524,68.38,68.523,2233739,0
2015-04-15,68.783,69.293,68.147,68.182,2530167,0
2015-04-16,68.155,68.726,67.564,68.281,2084023,0
2015-04-17,67.67,68.263,66.446,66.634,3346977,0
2015-04-20,67.422,67.648,66.822,67.404,2526331,0
2015-04-21,67.44,67.609,66.573,67.064,1946026,0
2015-04-22,67.412,68.324,66.812,67.923,2661861,0
2015-04-23,67.797,69.246,67.52,68.702,2609923,0
2015-04-24,68.253,68.496,66.114,66.74,5371448,0
2015-04-27,67.226,67.548,65.149,65.238,3699578,0
2015-04-28,65.05,65.749,64.37,65.542,3506080,0
2015-04-29,65.077,65.408,63.62,63.62,4099677,0
2015-04-30,63.548,64.576,63.44,64.111,4346443,0
2015-05-01,64.057,65.542,63.763,65.399,2539512,0
2015-05-04,65.426,65.856,65.123,65.435,2081077,0
2015-05-05,65.123,65.552,63.896,64.02,2941849,0
2015-05-06,64.174,65.346,64.094,65.284,3203448,0
2015-05-07,65.399,65.954,64.702,65.641,2553520,0
2015-05-08,66.213,67.012,65.926,66.463,3482318,0
2015-05-11,67.108,67.322,66.231,66.483,3747523,0
2015-05-12,66.329,66.931,66.033,66.483,3202050,0
2015-05-13,66.133,66.822,65.49,66.668,5283949,0
2015-05-14,60.029,60.917,57.489,57.82,28664551,0
2015-05-15,57.874,59.28,57.418,59.171,9871888,0
2015-05-18,59.261,59.772,58.697,59.117,6477799,0
2015-05-19,59.379,59.521,58.797,59.502,4933411,0
2015-05-20,59.558,59.824,58.868,58.911,4207778,0
2015-05-21,58.706,59.592,58.617,58.974,3831231,0
2015-05-22,59.108,59.772,59.038,59.146,3216553,0
2015-05-26,59.146,59.502,58.116,58.259,3084215,0
2015-05-27,58.519,59.083,58.338,58.511,3382405,0
2015-05-28,58.706,59.351,58.403,58.501,3423320,0
2015-05-29,58.375,58.849,58.088,58.599,3315126,0
2015-06-01,58.599,59.002,57.829,57.865,3248827,0
2015-06-02,58.188,58.941,57.983,58.814,3427346,0
2015-06-03,58.95,59.216,58.429,58.465,2400374,0
2015-06-04,57.722,58.644,57.578,58.017,2166572,0
2015-06-05,58.008,58.124,56.648,56.746,4461108,0
2015-06-08,56.954,57.054,56.43,56.512,2665530,0
2015-06-09,56.667,56.811,55.827,55.918,2574515,0
2015-06-10,56.324,56.43,55.601,56.287,2840156,0
2015-06-11,56.775,56.863,56.162,56.242,1755294,0
2015-06-12,55.954,56.657,55.954,56.477,2057986,0
2015-06-15,56.124,56.765,56.044,56.414,2469782,0
2015-06-16,56.414,56.746,55.883,55.944,2532147,0
2015-06-17,56.314,56.946,56.143,56.558,2997652,0
2015-06-18,56.521,57.089,56.521,56.954,1445118,0
2015-06-19,56.755,57.811,56.755,57.503,3941424,0
2015-06-22,57.793,58.098,57.305,57.36,1830173,0
2015-06-23,57.477,58.207,57.458,57.584,2344920,0
2015-06-24,57.702,58.179,57.342,57.665,1875335,0
2015-06-25,57.82,58.125,57.08,57.097,1576614,0
2015-06-26,57.135,57.541,56.89,57.107,2171949,0
2015-06-29,56.946,57.178,56.242,56.35,2531258,0
2015-06-30,56.765,56.782,56.26,56.423,1833611,0
2015-07-01,56.712,56.971,55.873,56.611,2676403,0
2015-07-02,56.872,57.631,56.739,56.89,2102595,0
2015-07-06,56.324,56.92,56.287,56.62,2605719,0
2015-07-07,56.819,58.62,56.739,58.539,3374717,0
2015-07-08,58.081,58.756,57.901,58.207,3024840,0
2015-07-09,58.756,58.756,55.998,56.486,4913047,0
2015-07-10,57.415,57.901,57.225,57.631,2149424,0
2015-07-13,57.991,58.062,57.433,57.739,1917837,0
2015-07-14,57.576,58.515,57.405,58.369,2856695,0
2015-07-15,58.441,58.441,57.296,57.674,2555874,0
2015-07-16,57.828,57.91,57.36,57.433,2511951,0
2015-07-17,57.251,57.433,56.097,56.106,3406120,0
2015-07-20,56.324,56.62,56.106,56.405,2238530,0
2015-07-21,56.341,56.495,55.864,55.926,2730000,0
2015-07-22,56.044,56.746,55.983,56.657,1676484,0
2015-07-23,56.538,56.585,55.666,55.756,2407532,0
2015-07-24,55.883,55.983,55.511,55.765,1930929,0
2015-07-27,55.36,56.242,55.287,55.675,1869899,0
2015-07-28,55.792,55.847,55.153,55.342,1786452,0
2015-07-29,55.422,55.511,54.575,55.124,3694239,0
2015-07-30,55.106,55.61,55.018,55.44,1962002,0
2015-07-31,55.549,55.873,55.08,55.261,1617227,0
2015-08-03,55.269,55.394,54.665,54.836,1531617,0
2015-08-04,55.07,55.385,54.836,55.133,1569511,0
2015-08-05,55.322,55.891,54.73,55.116,2644225,0
2015-08-06,54.738,54.961,53.666,54.386,4513055,0
2015-08-07,54.142,54.764,53.295,54.089,2499968,0
2015-08-10,54.34,55.63,54.34,55.511,2602277,0
2015-08-11,55.215,55.504,54.781,55.342,2116957,0
2015-08-12,54.249,57.838,53.232,55.422,6777064,0
2015-08-13,51.303,51.962,49.132,50.564,18257890,0
2015-08-14,50.114,50.42,49.654,50.052,6712592,0
2015-08-17,49.691,50.286,49.339,50.158,3463822,0
2015-08-18,50.276,50.375,49.753,49.971,2983336,0
2015-08-19,49.79,50.069,49.023,49.329,3826794,0
2015-08-20,48.852,49.032,48.256,48.384,6140226,0
2015-08-21,47.969,48.474,46.961,47.13,4969861,0
2015-08-24,44.463,46.761,44.401,45.445,7457311,0
2015-08-25,46.266,46.321,44.302,44.32,9382005,0
2015-08-26,45.22,45.87,44.238,45.833,3084095,0
2015-08-27,46.122,46.769,45.455,46.266,3501331,0
2015-08-28,46.302,46.924,46.122,46.609,2964584,0
2015-08-31,46.375,46.778,45.753,45.986,3010636,0
2015-09-01,45.239,46.249,44.887,45.528,3534840,0
2015-09-02,45.699,45.951,45.058,45.86,3254094,0
2015-09-03,46.05,47.519,46.014,46.447,5007812,0
2015-09-04,46.301,46.837,45.665,45.883,2779974,0
2015-09-08,46.466,47.001,46.119,46.965,2255945,0
2015-09-09,47.127,47.574,46.145,46.238,2450089,0
2015-09-10,45.9,46.602,45.783,46.219,1868496,0
2015-09-11,45.765,46.145,45.483,46.128,2332173,0
2015-09-14,46.064,46.474,45.956,46.128,2262763,0
2015-09-15,46.364,46.364,45.81,45.883,2871473,0
2015-09-16,45.81,47.229,45.792,47.137,3759173,0
2015-09-17,47.084,47.473,45.966,46.064,3534535,0
2015-09-18,45.574,45.973,44.555,44.738,7013017,0
2015-09-21,45.156,45.555,44.619,44.719,3706704,0
2015-09-22,44.464,44.592,43.929,44.455,1985898,0
2015-09-23,44.619,44.755,43.736,44.111,2398738,0
2015-09-24,43.792,43.929,43.293,43.492,2869271,0
2015-09-25,43.938,43.947,43.237,43.366,3241633,0
2015-09-28,43.256,43.574,41.901,41.919,3134418,0
2015-09-29,42.092,43.21,41.474,42.064,5903471,0
2015-09-30,42.292,42.556,41.901,42.101,3383970,0
2015-10-01,42.891,43.201,40.691,40.965,5151084,0
2015-10-02,40.628,41.273,40.039,41.273,4692504,0
2015-10-05,41.628,42.801,41.546,42.573,3609088,0
2015-10-06,42.202,42.392,41.501,42.264,4030647,0
2015-10-07,42.384,42.856,41.573,41.956,2388632,0
2015-10-08,41.982,42.728,41.856,42.409,3151436,0
2015-10-09,42.364,43.075,42.21,42.974,4160994,0
2015-10-12,42.956,42.956,42.092,42.274,1822168,0
2015-10-13,42.11,42.528,41.446,41.465,1842462,0
2015-10-14,41.628,41.901,40.529,40.918,3318347,0
2015-10-15,41.064,41.292,40.591,41.073,3515198,0
2015-10-16,41.183,41.792,40.946,41.755,2714964,0
2015-10-19,41.736,42.092,41.136,41.52,2985710,0
2015-10-20,41.555,42.129,41.346,42.101,2729616,0
2015-10-21,42.164,42.392,41.455,41.501,2088198,0
2015-10-22,41.592,41.811,40.884,41.292,2725856,0
2015-10-23,41.346,41.346,39.501,40.055,3844752,0
2015-10-26,39.947,41.565,39.683,41.209,3808563,0
2015-10-27,41.209,41.701,40.927,41.602,5902258,0
2015-10-28,41.619,41.828,41.055,41.546,2793393,0
2015-10-29,41.511,41.573,40.048,40.529,3113817,0
2015-10-30,40.709,42.384,40.684,41.929,3688994,0
2015-11-02,41.946,42.528,40.475,42.466,4340584,0
2015-11-03,42.474,43.784,42.474,43.065,3602189,0
2015-11-04,43.128,43.265,41.654,42.01,2850424,0
2015-11-05,42.11,42.509,41.683,42.418,3216773,0
2015-11-06,42.309,42.909,42.001,42.337,4494508,0
2015-11-09,41.828,42.001,39.693,39.983,6731336,0
2015-11-10,39.665,41.592,39.555,41.455,7507017,0
2015-11-11,40,40.039,38.355,39.238,10810910,0
2015-11-12,41.302,42.947,40.909,41.628,21107028,0
2015-11-13,40.611,40.611,38.055,38.956,10980526,0
2015-11-16,38.81,39.991,38.7,39.947,4558417,0
2015-11-17,40.272,41.064,39.501,40.048,4877081,0
2015-11-18,40.257,41.192,39.747,41.046,4956718,0
2015-11-19,41.263,41.611,40.901,41.073,3044958,0
2015-11-20,41.446,42.809,41.437,42.764,5577767,0
2015-11-23,43.01,43.611,42.909,43.308,3871701,0
2015-11-24,43.046,44.601,43.018,44.12,3589336,0
2015-11-25,44.064,44.482,43.774,44.092,2957180,0
2015-11-27,44.382,44.546,43.328,43.702,1447349,0
2015-11-30,43.837,44.039,42.337,42.846,5264272,0
2015-12-01,42.974,43.555,42.683,42.928,4000671,0
2015-12-02,43.109,43.381,41.982,42.202,3441574,0
2015-12-03,42.384,43.109,41.736,43.084,6336145,0
2015-12-04,42.891,43.746,42.6,43.711,4706693,0
2015-12-07,43.462,43.838,42.81,43.545,4471730,0
2015-12-08,43.04,43.912,42.92,43.314,3191629,0
2015-12-09,43.004,44.042,42.764,43.251,2775967,0
2015-12-10,43.545,44.665,43.416,44.215,4986279,0
2015-12-11,43.785,44.095,42.297,42.434,5032699,0
2015-12-14,42.599,43.958,42.507,42.911,4686738,0
2015-12-15,43.012,43.72,42.297,42.406,4923511,0
2015-12-16,42.599,43.279,41.59,42.187,4629406,0
2015-12-17,42.307,42.389,40.433,40.791,4518804,0
2015-12-18,40.609,41.186,40.433,40.756,8268836,0
2015-12-21,41.315,42.022,40.663,41.948,4952933,0
2015-12-22,42.141,43.462,41.893,43.196,3149907,0
2015-12-23,43.353,43.995,43.113,43.5,2073557,0
2015-12-24,43.398,43.785,43.224,43.251,1144655,0
2015-12-28,42.975,43.471,42.756,43.353,2527527,0
2015-12-29,43.728,45.453,43.715,44.792,3684835,0
2015-12-30,44.665,45.271,44.242,44.407,2851374,0
2015-12-31,44.197,44.756,43.702,43.711,2042289,0
2016-01-04,43.049,45.481,42.536,45.471,5674056,0
2016-01-05,45.646,46.097,45.288,45.684,5679372,0
2016-01-06,44.986,46.05,44.885,45.931,5263010,0
2016-01-07,45.334,47.775,45.197,46.675,8380260,0
2016-01-08,46.637,47.079,43.636,43.939,7076056,0
2016-01-11,45.234,46.573,44.426,45.959,10586431,0
2016-01-12,46.244,47.381,45.371,46.097,4950078,0
2016-01-13,45.407,46.538,44.876,45.866,4227096,0
2016-01-14,45.959,46.391,44.701,45.151,4864298,0
2016-01-15,44.206,44.564,43.372,44.187,4044977,0
2016-01-19,44.656,44.656,42.177,42.563,4971896,0
2016-01-20,41.7,42.168,40.551,41.893,4351162,0
2016-01-21,41.976,43.573,41.719,43.122,3058825,0
2016-01-22,43.279,44.252,43.279,44.197,2482498,0
2016-01-25,44.224,44.389,43.343,43.462,2117806,0
2016-01-26,43.646,44.95,43.444,44.591,2315704,0
2016-01-27,44.618,45.618,44.472,44.701,3201064,0
2016-01-28,44.95,45.049,43.306,44.042,3253159,0
2016-01-29,44.416,45.775,44.133,45.655,2881376,0
2016-02-01,45.031,45.334,43.51,45.04,4862985,0
2016-02-02,45.592,46.4,44.829,46.234,6044009,0
2016-02-03,46.318,47.162,45.205,46.922,3646523,0
2016-02-04,39.919,41.48,37.581,38.103,24588642,0
2016-02-05,37.654,39.349,37.571,38.598,7293509,0
2016-02-08,38.094,40.195,38.066,39.104,5684112,0
2016-02-09,38.854,39.451,37.726,37.993,3874636,0
2016-02-10,38.075,38.108,36.195,36.791,4659057,0
2016-02-11,36.451,37.168,36.002,36.423,2488978,0
2016-02-12,36.625,37.517,36.203,37.451,2143932,0
2016-02-16,38.103,39.296,37.799,39.112,2753170,0
2016-02-17,39.296,40.496,39.094,40.286,3643644,0
2016-02-18,40.232,41.324,39.654,41.131,3327140,0
2016-02-19,40.645,41.169,39.772,40.728,2824306,0
2016-02-22,40.811,41.755,40.811,41.251,2633643,0
2016-02-23,41.618,41.746,41.049,41.241,2739534,0
2016-02-24,41.103,41.893,40.325,41.719,3861167,0
2016-02-25,43.141,43.324,40.562,42.829,6246540,0
2016-02-26,43.196,43.5,42.352,42.967,4182421,0
2016-02-29,42.59,43.04,42.046,42.829,5204308,0
2016-03-01,43.04,43.362,41.966,42.682,2544480,0
2016-03-02,42.58,43.343,42.472,42.802,3472617,0
2016-03-03,42.58,43.113,42.251,42.893,3301114,0
2016-03-04,42.902,43.72,42.324,43.573,3930774,0
2016-03-07,43.887,45.613,43.59,45.065,3863134,0
2016-03-08,45.12,45.547,44.676,45.169,3362883,0
2016-03-09,45.464,46.201,45.204,45.512,3678198,0
2016-03-10,45.937,46.141,45.196,45.872,2622112,0
2016-03-11,46.336,46.336,45.233,45.52,2428880,0
2016-03-14,45.325,46.141,45.256,45.872,1637460,0
2016-03-15,45.585,46.076,43.916,44.24,3688075,0
2016-03-16,44.268,44.538,43.98,44.268,2390467,0
2016-03-17,44.388,44.946,44.138,44.751,2779156,0
2016-03-18,44.898,45.4,44.333,44.676,3974979,0
2016-03-21,44.806,44.972,44.435,44.435,2036022,0
2016-03-22,44.407,44.588,43.016,43.655,2899444,0
2016-03-23,43.443,43.703,43.117,43.321,2079649,0
2016-03-24,42.903,42.947,42.292,42.598,3136965,0
2016-03-28,42.71,43.877,42.664,43.396,2098667,0
2016-03-29,43.583,43.61,42.765,43.173,2444238,0
2016-03-30,43.117,43.37,42.441,42.71,2490510,0
2016-03-31,42.525,43.311,42.014,43.229,2537438,0
2016-04-01,43.099,43.303,42.181,42.422,2350755,0
2016-04-04,42.589,43.044,41.718,41.829,1707169,0
2016-04-05,41.69,41.94,41.189,41.652,2037212,0
2016-04-06,41.93,41.94,40.938,41.607,2521774,0
2016-04-07,41.346,41.611,40.511,40.799,3062550,0
2016-04-08,40.828,41.077,39.936,40.224,2845306,0
2016-04-11,40.288,40.521,39.418,39.454,3542609,0
2016-04-12,39.361,39.871,38.693,39.585,2505100,0
2016-04-13,39.751,40.298,39.501,40.114,2711895,0
2016-04-14,40.114,40.253,39.418,39.788,2203590,0
2016-04-15,39.788,40.253,39.556,40.224,2598357,0
2016-04-18,39.881,40.894,39.881,40.894,2901230,0
2016-04-19,40.938,41.661,40.919,41.597,3394672,0
2016-04-20,41.735,42.903,41.727,42.784,3830692,0
2016-04-21,42.849,43.127,41.959,42.136,2173097,0
2016-04-22,41.986,42.71,41.94,42.162,1368471,0
2016-04-25,41.959,42.237,41.198,41.699,2161050,0
2016-04-26,41.735,42.451,41.402,42.441,1898735,0
2016-04-27,42.376,42.839,41.885,42.645,1979606,0
2016-04-28,42.218,42.83,42.121,42.209,1290293,0
2016-04-29,42.162,42.162,40.864,41.087,2205465,0
2016-05-02,41.402,41.857,40.993,41.801,2104227,0
2016-05-03,41.394,41.532,40.605,40.696,2671515,0
2016-05-04,40.336,40.631,39.222,39.361,3832035,0
2016-05-05,39.361,39.361,38.183,38.638,3613691,0
2016-05-06,38.35,38.741,37.757,38.369,3650557,0
2016-05-09,38.527,39.242,38.294,39.111,5434721,0
2016-05-10,38.686,38.841,37.942,38.193,4756260,0
2016-05-11,36.524,36.708,35.791,35.892,9400881,0
2016-05-12,33.146,33.815,31.413,32.6,22086048,0
2016-05-13,32.423,35.244,32.007,33.146,13973544,0
2016-05-16,33.156,33.778,32.556,33.583,5864918,0
2016-05-17,33.528,33.899,32.563,32.665,5285914,0
2016-05-18,32.406,32.759,31.906,32.054,3502463,0
2016-05-19,32.432,32.72,31.849,32.406,4922139,0
2016-05-20,32.703,33.286,32.332,33.249,3808026,0
2016-05-23,33.204,33.936,32.981,33.008,2802325,0
2016-05-24,33.027,33.315,32.785,32.823,3867193,0
2016-05-25,32.981,33.607,32.749,33.286,4828339,0
2016-05-26,33.408,33.787,32.989,32.989,2547804,0
2016-05-27,33.008,33.538,32.854,33.49,2997169,0
2016-05-31,33.592,33.844,33.185,33.425,3276494,0
2016-06-01,33.408,33.778,33.24,33.547,3386076,0
2016-06-02,33.547,34.738,33.499,34.669,4412631,0
2016-06-03,34.714,35.411,34.604,35.291,4826684,0
2016-06-06,35.366,35.497,34.896,35.093,4378007,0
2016-06-07,34.999,36.042,34.896,35.75,3894669,0
2016-06-08,35.704,35.93,35.271,35.854,4116820,0
2016-06-09,35.826,35.863,34.839,35.187,2876117,0
2016-06-10,34.407,34.67,33.861,34.585,3027819,0
2016-06-13,34.444,34.624,33.161,33.195,3842944,0
2016-06-14,33.129,33.164,32.049,32.414,3923080,0
2016-06-15,32.8,33.861,32.748,33.071,4461154,0
2016-06-16,33.071,33.308,32.607,32.94,3576273,0
2016-06-17,33.146,34.566,32.903,34.162,5522607,0
2016-06-20,34.509,34.947,34.369,34.434,3772946,0
2016-06-21,34.585,34.773,34.162,34.624,1885991,0
2016-06-22,34.575,35.103,34.509,34.575,2285123,0
2016-06-23,35.224,35.595,34.914,35.262,2329960,0
2016-06-24,34.059,34.585,33.918,33.984,4701285,0
2016-06-27,33.853,34.342,33.061,34.302,3497445,0
2016-06-28,34.519,35.374,34.454,35.346,3006570,0
2016-06-29,35.478,36.098,35.384,35.468,2969517,0
2016-06-30,35.525,35.779,34.896,35.638,2518803,0
2016-07-01,35.535,35.872,35.224,35.675,4713834,0
2016-07-05,35.422,35.468,34.096,34.529,3451919,0
2016-07-06,34.379,35.92,33.777,35.487,9655794,0
2016-07-07,35.458,36.558,35.403,35.948,4122460,0
2016-07-08,36.314,37.32,36.277,36.925,5008032,0
2016-07-11,37.056,37.405,36.944,37.105,3337975,0
2016-07-12,37.357,37.47,36.869,37.367,3677885,0
2016-07-13,37.32,37.377,36.127,36.183,3801996,0
2016-07-14,36.54,36.766,35.957,36.285,2318715,0
2016-07-15,36.492,36.766,36.098,36.285,2384357,0
2016-07-18,36.343,37.131,36.324,36.708,2768682,0
2016-07-19,36.672,36.869,36.409,36.624,1991617,0
2016-07-20,36.794,37.292,36.663,37.197,1950875,0
2016-07-21,37.066,37.545,36.982,37.131,2141239,0
2016-07-22,37.131,37.339,36.738,37.096,1597653,0
2016-07-25,37.264,37.959,37.141,37.744,2324858,0
2016-07-26,38.468,39.604,38.458,38.58,4219522,0
2016-07-27,38.608,38.833,38.181,38.252,3032878,0
2016-07-28,38.044,38.635,36.708,38.56,3202166,0
2016-07-29,38.533,39.199,38.202,39.088,2994136,0
2016-08-01,38.974,39.228,38.58,38.665,2926490,0
2016-08-02,38.41,38.477,35.492,35.59,5795740,0
2016-08-03,34.764,36.447,33.523,36.389,5458845,0
2016-08-04,36.295,36.85,35.876,36.512,2695654,0
2016-08-05,36.831,37.244,36.588,36.935,2665025,0
2016-08-08,36.633,37.329,36.578,37.001,2848116,0
2016-08-09,36.803,36.803,35.192,35.432,6233003,0
2016-08-10,35.675,37.122,35.657,35.75,9902821,0
2016-08-11,40.289,42.291,39.764,41.53,24467422,0
2016-08-12,41.868,43.185,41.318,42.235,12093909,0
2016-08-15,42.498,43.549,42.32,43.24,5714168,0
2016-08-16,42.987,43.879,42.818,43.307,5566258,0
2016-08-17,43.034,43.532,42.198,42.413,5827286,0
2016-08-18,42.471,43.057,42.471,42.987,4026827,0
2016-08-19,42.846,43.118,42.226,42.687,3524795,0
2016-08-22,42.705,42.861,41.126,41.596,4312586,0
2016-08-23,42.019,42.705,42,42.31,2932509,0
2016-08-24,42.366,42.621,42.169,42.263,2197153,0
2016-08-25,42.009,42.582,41.666,41.991,2414018,0
2016-08-26,41.934,42.582,41.676,41.859,3290663,0
2016-08-29,42.048,42.743,41.963,42.537,3239392,0
2016-08-30,42.31,42.452,42,42.226,3174421,0
2016-08-31,42.198,42.694,41.38,41.71,4537799,0
2016-09-01,41.981,41.983,40.958,41.277,3026696,0
2016-09-02,41.486,41.781,40.934,41.381,2313080,0
2016-09-06,41.267,41.447,40.563,41.049,3052724,0
2016-09-07,41.277,42.056,40.924,41.99,3574641,0
2016-09-08,41.638,41.732,40.768,40.888,3942474,0
2016-09-09,40.563,41.253,40.164,40.773,4045008,0
2016-09-12,40.412,41.638,40.403,41.505,4603194,0
2016-09-13,41.115,41.115,40.078,40.659,4316411,0
2016-09-14,40.782,41.334,40.236,40.327,2999351,0
2016-09-15,40.174,40.878,39.346,40.602,4406546,0
2016-09-16,40.412,41.153,40.327,40.848,3917967,0
2016-09-19,41.049,41.951,40.83,41.543,3749557,0
2016-09-20,41.6,42.104,41.457,41.515,3384332,0
2016-09-21,41.676,42.208,41.515,42.151,2434200,0
2016-09-22,42.227,42.446,40.878,41.362,4169215,0
2016-09-23,41.286,42.257,41.134,41.219,3043986,0
2016-09-26,41.115,41.334,40.317,40.573,3404194,0
2016-09-27,40.573,40.873,40.261,40.592,1979387,0
2016-09-28,40.592,40.934,39.894,40.412,2924612,0
2016-09-29,40.327,41.324,40.118,40.688,3094837,0
2016-09-30,41.039,41.809,40.924,41.59,3256486,0
2016-10-03,41.381,41.452,40.383,40.755,2293040,0
2016-10-04,40.839,41.391,40.679,41.124,2600509,0
2016-10-05,41.419,42.56,41.401,42.142,2937068,0
2016-10-06,42.074,42.96,41.865,42.751,3060193,0
2016-10-07,42.969,44.071,42.874,43.853,6023796,0
2016-10-10,43.957,44.166,43.453,43.872,3567070,0
2016-10-11,43.872,44.081,43.502,43.634,2496271,0
2016-10-12,43.634,44.148,43.578,43.701,2998529,0
2016-10-13,43.369,43.369,42.247,42.893,2456837,0
2016-10-14,41.571,41.914,40.982,41.523,6160792,0
2016-10-17,41.562,42.16,40.83,41.087,2996045,0
2016-10-18,41.428,41.581,40.659,40.915,2967910,0
2016-10-19,40.582,41.686,40.287,41.666,2873259,0
2016-10-20,41.571,42.417,41.548,41.847,3146224,0
2016-10-21,41.638,43.054,41.543,42.826,3944292,0
2016-10-24,42.978,43.244,41.932,42.247,2876009,0
2016-10-25,41.829,41.885,40.906,41.362,3238375,0
2016-10-26,41.277,42.333,41.182,41.59,2061194,0
2016-10-27,41.742,42.084,41.209,41.543,3063354,0
2016-10-28,41.523,42.303,41.372,41.942,2328786,0
2016-10-31,42.084,42.303,41.401,41.59,2123670,0
2016-11-01,41.543,42.094,41.129,41.533,2300830,0
2016-11-02,40.639,41.134,40.069,41.02,3937101,0
2016-11-03,41.306,41.847,40.526,40.582,3296244,0
2016-11-04,40.669,41.447,40.042,40.705,2858515,0
2016-11-07,41.258,41.752,41.102,41.676,3359773,0
2016-11-08,41.742,42.257,41.039,41.799,3613146,0
2016-11-09,41.058,43.967,40.896,43.445,7003744,0
2016-11-10,46.761,50.298,46.628,48.454,19537302,0
2016-11-11,48.454,51.211,48.045,50.593,11222501,0
2016-11-14,51.106,54.443,51.069,51.135,10483782,0
2016-11-15,50.651,51.268,49.518,50.25,5099377,0
2016-11-16,50.241,51.324,49.994,51.125,3414874,0
2016-11-17,51.03,51.933,49.756,51.819,3962836,0
2016-11-18,51.743,52.713,51.324,51.877,3702188,0
2016-11-21,51.905,52.351,51.334,51.867,3116068,0
2016-11-22,52.381,53.426,52.285,52.912,3265766,0
2016-11-23,52.59,53.302,52.403,52.789,2378654,0
2016-11-25,52.988,53.141,52.01,52.105,1578242,0
2016-11-28,51.971,52.238,50.773,51.382,3641965,0
2016-11-29,51.81,52.199,50.888,51.467,4236311,0
2016-11-30,51.249,51.738,50.289,51.173,4653062,0
2016-12-01,50.86,53.103,50.508,52.209,4448468,0
2016-12-02,52.238,53.35,51.667,52.494,2900312,0
2016-12-05,52.494,53.703,52.048,52.293,4867673,0
2016-12-06,52.417,53.539,51.909,52.762,4667598,0
2016-12-07,52.812,55.756,52.792,55.468,4953529,0
2016-12-08,55.602,57.242,55.468,57.013,5538749,0
2016-12-09,57.08,57.08,54.691,55.161,4345804,0
2016-12-12,54.74,54.936,53.157,53.368,3822430,0
2016-12-13,53.261,53.683,52.668,53.06,3715498,0
2016-12-14,53.07,53.683,52.389,53.251,3371809,0
2016-12-15,53.099,53.626,52.772,53.31,3051930,0
2016-12-16,52.906,52.946,48.821,49.06,8877054,0
2016-12-19,49.146,50.546,49.146,49.962,4039381,0
2016-12-20,50.336,52.236,50,51.4,4253288,0
2016-12-21,51.477,51.592,50.374,50.412,2239625,0
2016-12-22,50.412,50.461,47.746,47.909,5241306,0
2016-12-23,48.178,49.079,47.698,47.832,3177271,0
2016-12-27,47.976,48.493,47.535,47.774,2938534,0
2016-12-28,48.014,48.398,47.506,47.784,2704693,0
2016-12-29,47.717,48.253,47.525,48.024,1814938,0
2016-12-30,47.986,48.359,47.121,47.372,2132868,0
2017-01-03,47.726,47.932,46.825,47.755,3933056,0
2017-01-04,48.13,49.865,48.053,49.77,6774946,0
2017-01-05,41.788,42.21,39.572,40.301,27975905,0
2017-01-06,40.043,40.388,39.495,39.745,10775560,0
2017-01-09,39.668,39.696,39.045,39.294,5147322,0
2017-01-10,39.13,40.187,39.045,39.534,5451492,0
2017-01-11,39.534,39.678,38.748,39.217,5215487,0
2017-01-12,38.939,39.711,38.939,39.629,3687560,0
2017-01-13,39.591,39.755,39.045,39.13,3882966,0
2017-01-17,39.552,40.743,39.485,39.696,5970424,0
2017-01-18,38.795,39.611,37.413,39.534,7411518,0
2017-01-19,39.544,39.687,38.44,38.594,4907922,0
2017-01-20,38.564,39.256,38.45,38.882,3700212,0
2017-01-23,38.795,39.036,38.353,38.479,3329106,0
2017-01-24,38.527,38.986,38.402,38.623,3310956,0
2017-01-25,38.623,38.977,38.42,38.594,4382175,0
2017-01-26,38.708,39.063,38.574,38.614,3089601,0
2017-01-27,38.785,38.872,36.914,37.413,5240499,0
2017-01-30,37.337,38.133,37.232,38.095,3499130,0
2017-01-31,37.73,38.277,37.031,38.209,4344768,0
2017-02-01,38.133,38.181,37.289,37.874,3483115,0
2017-02-02,37.951,38.363,37.644,38.181,3265759,0
2017-02-03,38.335,40.003,38.133,38.537,6239197,0
2017-02-06,38.584,38.909,37.587,37.625,4272524,0
2017-02-07,37.587,38.056,37.423,37.557,3845645,0
2017-02-08,37.673,39.544,37.538,39.179,4748316,0
2017-02-09,39.073,40.771,38.977,40.388,6601769,0
2017-02-10,40.589,41.683,39.534,40.331,4964927,0
2017-02-13,40.694,40.771,39.265,39.658,3297614,0
2017-02-14,39.802,40.982,39.696,40.906,4223246,0
2017-02-15,40.906,41.481,40.609,41.107,3943346,0
2017-02-16,40.973,41.251,39.696,39.84,3969920,0
2017-02-17,39.812,40.281,39.351,40.264,3647551,0
2017-02-21,40.348,40.676,39.84,40.08,5003347,0
2017-02-22,40.043,40.483,39.515,40.08,3727081,0
2017-02-23,40.244,41.165,39.103,39.246,7596465,0
2017-02-24,39.246,41.683,39.074,41.241,7527617,0
2017-02-27,41.299,42.689,41.126,42.008,4655455,0
2017-02-28,41.289,41.337,40.043,40.887,6759822,0
2017-03-01,41.174,41.491,39.956,40.272,4206439,0
2017-03-02,40.532,41.021,40.321,40.415,5149871,0
2017-03-03,40.502,40.743,39.428,39.658,4085763,0
2017-03-06,39.425,39.61,37.928,38.307,4678563,0
2017-03-07,38.287,38.725,38.181,38.414,5109163,0
2017-03-08,38.541,39.804,38.473,39.386,4111353,0
2017-03-09,39.377,39.61,38.433,38.677,3482645,0
2017-03-10,38.978,39.649,38.715,39.337,4158853,0
2017-03-13,39.279,39.503,38.473,38.705,5250359,0
2017-03-14,38.443,39.085,38.443,38.745,3325963,0
2017-03-15,38.619,38.823,37.801,38.619,3997629,0
2017-03-16,38.551,39.493,38.151,39.367,3986136,0
2017-03-17,39.561,39.931,38.997,39.367,11491699,0
2017-03-20,39.425,39.668,37.16,37.49,5686969,0
2017-03-21,37.549,37.617,35.643,36.596,5785425,0
2017-03-22,36.576,36.722,36.012,36.684,3177430,0
2017-03-23,36.81,37.335,36.402,36.47,3008390,0
2017-03-24,36.372,36.538,35.974,36.372,3530233,0
2017-03-27,36.129,36.936,36.071,36.518,2726377,0
2017-03-28,36.314,37.466,36.294,37.383,3108388,0
2017-03-29,37.432,39.406,37.344,39.075,5645344,0
2017-03-30,38.861,39.328,38.541,39.309,2948756,0
2017-03-31,39.337,39.834,38.695,38.705,4058694,0
2017-04-03,38.715,39.017,37.597,38.064,4199000,0
2017-04-04,37.52,37.665,36.402,36.644,5443119,0
2017-04-05,36.839,37.412,36.43,36.47,3619397,0
2017-04-06,36.916,39.173,36.702,38.491,8508144,0
2017-04-07,38.337,38.589,37.937,38.113,3997300,0
2017-04-10,38.317,39.485,38.239,38.725,3520025,0
2017-04-11,38.891,39.133,38.365,39.114,3195888,0
2017-04-12,39.095,39.377,38.559,39.036,4209528,0
2017-04-13,39.123,39.182,38.073,38.355,2988597,0
2017-04-17,38.433,38.482,37.257,37.831,4459942,0
2017-04-18,37.763,38.054,37.51,37.753,2846871,0
2017-04-19,38.035,38.803,37.84,38.093,3801074,0
2017-04-20,38.619,39.95,38.541,39.629,5005547,0
2017-04-21,39.483,39.717,38.764,38.959,2882444,0
2017-04-24,39.347,39.532,38.365,38.609,4458625,0
2017-04-25,38.695,38.978,38.049,38.287,3378753,0
2017-04-26,38.365,38.832,38.229,38.423,3963294,0
2017-04-27,38.531,39.105,38.191,38.773,3154771,0
2017-04-28,38.725,38.881,37.796,37.947,3856305,0
2017-05-01,37.977,37.977,36.956,36.956,3979800,0
2017-05-02,37.13,38.219,37.034,38.073,4372264,0
2017-05-03,38.073,38.997,37.918,38.813,4514403,0
2017-05-04,39.046,39.299,38.2,38.259,3512215,0
2017-05-05,38.491,39.143,38.482,39.007,3896144,0
2017-05-08,39.143,39.182,38.181,38.2,4197628,0
2017-05-09,38.171,39.279,37.967,38.715,5128477,0
2017-05-10,38.725,39.558,38.725,39.201,7018748,0
2017-05-11,40.339,40.962,36.08,36.129,19576228,0
2017-05-12,35.74,36.042,34.613,35.478,9400956,0
2017-05-15,35.585,36.362,35.536,35.944,5883003,0
2017-05-16,35.974,36.357,35.565,35.798,6445630,0
2017-05-17,36.158,36.334,35.478,36.061,6121782,0
2017-05-18,36.198,36.8,35.76,36.022,4355519,0
2017-05-19,36.226,36.488,35.313,36.402,3918058,0
2017-05-22,36.488,37.524,36.284,36.966,4111093,0
2017-05-23,37.053,37.335,36.742,36.742,4428125,0
2017-05-24,36.702,37.072,36.334,36.878,2511083,0
2017-05-25,36.966,38.064,36.888,37.792,5919073,0
2017-05-26,37.879,38.045,37.306,37.656,2039476,0
2017-05-30,37.578,38.045,37.54,37.714,3389769,0
2017-05-31,37.772,37.79,36.77,37.364,4900899,0
2017-06-01,37.364,38.521,37.324,38.337,4466585,0
2017-06-02,38.395,38.997,37.86,37.899,4500186,0
2017-06-05,37.8,38.007,36.577,37.396,5153413,0
2017-06-06,37.169,37.169,34.674,35.236,11277370,0
2017-06-07,35.335,35.798,35.049,35.65,5030669,0
2017-06-08,37.189,37.425,34.812,34.832,8509538,0
2017-06-09,34.92,37.445,34.782,37.346,7719297,0
2017-06-12,37.435,39.24,37.268,37.573,8047149,0
2017-06-13,37.563,38.195,37.09,37.514,3442059,0
2017-06-14,37.475,37.494,36.38,37.139,4589009,0
2017-06-15,36.962,37.445,36.41,36.765,3482352,0
2017-06-16,36.36,36.863,35.887,36.863,4598729,0
2017-06-19,37.031,37.139,35.956,37.011,5706952,0
2017-06-20,37.07,37.07,35.502,35.532,4568550,0
2017-06-21,35.256,35.512,34.842,35.068,4273665,0
2017-06-22,35.128,36.064,34.842,35.798,2275217,0
2017-06-23,35.838,36.528,35.473,36.518,3762361,0
2017-06-26,36.518,37.031,36.331,37.001,3315485,0
2017-06-27,36.982,38.471,36.962,37.879,6623317,0
2017-06-28,38.086,39.033,37.692,37.899,4927308,0
2017-06-29,38.165,38.372,37.129,37.445,3170066,0
2017-06-30,37.652,38.362,37.396,38.135,2473503,0
2017-07-03,38.293,39.215,38.244,39.043,2175027,0
2017-07-05,38.964,39.713,38.569,38.766,2731847,0
2017-07-06,38.421,38.766,37.623,37.761,3288990,0
2017-07-07,37.83,38.116,37.544,37.711,2976504,0
2017-07-10,37.603,37.672,35.709,36.124,5830997,0
2017-07-11,36.133,36.577,35.936,36.4,2468121,0
2017-07-12,36.538,36.808,36.252,36.636,2316671,0
2017-07-13,37.031,38.53,37.031,38.392,4791436,0
2017-07-14,38.461,38.589,37.741,38.273,2923549,0
2017-07-17,38.214,39.615,38.185,39.319,3526152,0
2017-07-18,39.131,39.457,38.737,39.161,3766475,0
2017-07-19,39.25,39.526,38.983,39.181,2624992,0
2017-07-20,39.23,39.674,38.688,39.437,3793462,0
2017-07-21,39.447,39.93,39.097,39.901,2427690,0
2017-07-24,39.763,39.797,38.757,38.816,2745274,0
2017-07-25,39.052,40.404,39.048,39.417,4671103,0
2017-07-26,39.654,39.763,39.092,39.694,2060048,0
2017-07-27,39.654,41.035,39.013,40.946,3581871,0
2017-07-28,40.867,40.926,40.394,40.67,2653331,0
2017-07-31,41.074,41.301,40.009,40.778,2830086,0
2017-08-01,40.808,41.054,40.246,40.985,4096850,0
2017-08-02,40.936,41.636,40.167,40.522,3555667,0
2017-08-03,40.788,41.863,40.702,41.429,6235315,0
2017-08-04,41.409,41.804,40.828,41.311,3410098,0
2017-08-07,41.271,42.405,41.114,42.129,4803262,0
2017-08-08,42.908,43.53,41.942,42.228,5530080,0
2017-08-09,41.962,42.139,40.953,41.35,6541588,0
2017-08-10,39.191,39.506,36.982,38.954,19985011,0
2017-08-11,38.658,40.433,37.968,38.106,7199057,0
2017-08-14,38.411,38.668,37.918,38.155,4298725,0
2017-08-15,37.968,38.362,37.376,37.603,3849679,0
2017-08-16,38.106,38.668,37.277,37.366,3149971,0
2017-08-17,36.972,36.982,36.439,36.597,5742146,0
2017-08-18,36.498,36.888,35.995,36.765,3963732,0
2017-08-21,36.794,37.12,36.488,36.824,2662906,0
2017-08-22,37.149,37.79,36.834,37.632,2522031,0
2017-08-23,37.406,38.032,37.376,37.751,1991488,0
2017-08-24,38.392,39.003,37.711,37.918,3546111,0
2017-08-25,37.918,38.895,37.869,38.678,2831570,0
2017-08-28,38.727,39.003,38.392,39.003,2311517,0
2017-08-29,38.51,38.678,38.214,38.609,2676414,0
2017-08-30,38.599,39.171,38.323,39.161,3772772,0
2017-08-31,39.21,39.624,39.013,39.23,3881838,0
2017-09-01,39.26,40.29,39.1,40.1,2230633,0
2017-09-05,40.08,40.53,39.9,40.39,2443562,0
2017-09-06,41.44,42.7,41.1,42.37,7299782,0
2017-09-07,42.39,42.765,41.97,42.4,3606494,0
2017-09-08,42.38,42.63,41.32,42,2947407,0
2017-09-11,42.29,43.53,42.29,43.38,3223731,0
2017-09-12,43.51,44.31,43.41,43.71,3851616,0
2017-09-13,44.2,44.78,43.83,44.01,3905871,0
2017-09-14,43.94,44.44,43.57,44.43,4268262,0
2017-09-15,44.4,45.24,44.32,45.13,5252075,0
2017-09-18,45.21,45.8,44.6265,44.89,2905213,0
2017-09-19,46.48,47.44,45.27,45.38,8124965,0
2017-09-20,45.3,45.45,44,45,3924258,0
2017-09-21,45.11,45.135,44.44,44.94,2575674,0
2017-09-22,44.98,46.12,44.74,46.07,3784632,0
2017-09-25,45.74,46.94,45.52,46.21,2733150,0
2017-09-26,46.37,46.94,45.68,46.27,2793174,0
2017-09-27,46.33,46.58,45.6,46.34,2134575,0
2017-09-28,46.39,46.86,45.9,45.94,2101697,0
2017-09-29,46.09,46.37,45.41,45.65,2397857,0
2017-10-02,45.31,45.37,43.73,44.62,4880044,0
2017-10-03,44.7,44.99,43.95,44.46,2543227,0
2017-10-04,44.47,44.69,43.74,43.84,2929203,0
2017-10-05,43.84,44.66,43.6,44.27,3310537,0
2017-10-06,43.82,43.95,43.24,43.34,3272156,0
2017-10-09,42.765,43.3,42.44,42.99,3861298,0
2017-10-10,43.21,43.57,42.85,43.26,2903306,0
2017-10-11,43.2,43.39,42.96,43.22,2095287,0
2017-10-12,42.84,43.05,41.7701,42.32,3843136,0
2017-10-13,42.37,42.76,42.07,42.14,2676631,0
2017-10-16,41.72,42.89,41.57,42.86,3189090,0
2017-10-17,42.76,43.36,42.67,43.3,3068448,0
2017-10-18,43.32,44.05,42.961,43.63,3022475,0
2017-10-19,43.43,43.92,43.2,43.86,1863682,0
2017-10-20,44.2,44.95,44.08,44.49,3561234,0
2017-10-23,44.49,45.48,44.0147,44.16,3332874,0
2017-10-24,44.33,44.79,43.92,43.96,3083008,0
2017-10-25,43.94,44.195,43.54,43.79,3097829,0
2017-10-26,43.99,44.9,43.6,44.64,4536255,0
2017-10-27,42.62,43,42.15,42.58,6194236,0
2017-10-30,42.32,42.75,41.25,41.5,4064416,0
2017-10-31,41.37,42.24,41.3,41.76,3574428,0
2017-11-01,41.95,42.81,41.52,41.9,2970703,0
2017-11-02,42.5,42.5,41.56,42.24,3327414,0
2017-11-03,42.3,42.98,41.87,42.03,4864169,0
2017-11-06,42.15,42.83,41.65,42.62,3691296,0
2017-11-07,42.54,42.59,40.32,40.69,6730528,0
2017-11-08,40.87,41.62,40.42,40.79,5921257,0
2017-11-09,38.25,41.68,37.97,41.17,24188093,0
2017-11-10,41.79,43.14,41.71,43.04,7090475,0
