Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,1.4615,1.5663,1.4039,1.5663,686918,0
1990-03-27,1.5092,1.6141,1.5092,1.5663,632266,0
1990-03-28,1.5378,1.5663,1.5092,1.5663,1057232,0
1990-03-29,1.5378,1.5953,1.5378,1.5378,327913,0
1990-03-30,1.5378,1.5663,1.5378,1.5663,474908,0
1990-04-02,1.5378,1.5378,1.49,1.49,197878,0
1990-04-03,1.5378,1.5378,1.49,1.5378,276088,0
1990-04-04,1.5092,1.5378,1.5092,1.5092,185626,0
1990-04-05,1.5092,1.5378,1.49,1.5378,463128,0
1990-04-06,1.5092,1.5663,1.5092,1.5092,229914,0
1990-04-09,1.5378,1.5378,1.5092,1.5378,63603,0
1990-04-10,1.5092,1.5663,1.5092,1.5378,393872,0
1990-04-11,1.5663,1.6141,1.5378,1.5378,961122,0
1990-04-12,1.5378,1.5953,1.5378,1.5663,564423,0
1990-04-16,1.5953,1.5953,1.5378,1.5663,148880,0
1990-04-17,1.5953,1.5953,1.49,1.5378,348642,0
1990-04-18,1.5092,1.5378,1.5092,1.5378,154064,0
1990-04-19,1.5092,1.5378,1.49,1.5378,284097,0
1990-04-20,1.49,1.5092,1.4327,1.4615,99411,0
1990-04-23,1.4039,1.4615,1.3753,1.4039,238866,0
1990-04-24,1.4039,1.49,1.4039,1.4039,831088,0
1990-04-25,1.4039,1.4327,1.3563,1.4039,350056,0
1990-04-26,1.4327,1.4327,1.4039,1.4039,11777,0
1990-04-27,1.4327,1.4327,1.3753,1.4327,96112,0
1990-04-30,1.4327,1.4327,1.3753,1.3753,8950,0
1990-05-01,1.3753,1.4327,1.3753,1.4039,20260,0
1990-05-02,1.4327,1.4615,1.3753,1.4615,224263,0
1990-05-03,1.49,1.49,1.4615,1.4615,35337,0
1990-05-04,1.49,1.5092,1.4615,1.49,56066,0
1990-05-07,1.49,1.5378,1.49,1.5092,168667,0
1990-05-08,1.5092,1.5378,1.49,1.5092,92814,0
1990-05-09,1.5092,1.5092,1.5092,1.5092,29210,0
1990-05-10,1.5378,1.5663,1.5092,1.5663,377381,0
1990-05-11,1.5663,1.6716,1.5663,1.6141,690691,0
1990-05-14,1.6141,1.6716,1.5953,1.6716,293990,0
1990-05-15,1.6141,1.6716,1.5953,1.6141,489983,0
1990-05-16,1.6716,1.6716,1.6141,1.6141,180918,0
1990-05-17,1.6141,1.7193,1.6141,1.7193,451350,0
1990-05-18,1.7002,1.7766,1.6716,1.7193,733563,0
1990-05-21,1.7002,1.7193,1.6716,1.7002,1146750,0
1990-05-22,1.7193,1.7193,1.6427,1.6716,554998,0
1990-05-23,1.7002,1.8053,1.7002,1.8053,1639562,0
1990-05-24,1.8053,1.9103,1.8053,1.8816,1069484,0
1990-05-25,1.8816,1.8816,1.8339,1.8339,701525,0
1990-05-29,1.8339,1.8816,1.8053,1.8339,424495,0
1990-05-30,1.8339,1.8816,1.8053,1.8339,1433673,0
1990-05-31,1.8339,1.8339,1.7766,1.7766,123910,0
1990-06-01,1.7766,1.8053,1.7766,1.7766,719429,0
1990-06-04,1.7766,1.8339,1.7766,1.8053,748639,0
1990-06-05,1.7766,1.8053,1.5953,1.6427,870191,0
1990-06-06,1.5092,1.6141,1.49,1.5663,904114,0
1990-06-07,1.5663,1.5663,1.4327,1.5378,859356,0
1990-06-08,1.5092,1.5092,1.49,1.49,38632,0
1990-06-11,1.49,1.5092,1.4615,1.5092,140868,0
1990-06-12,1.5092,1.5092,1.4615,1.5092,937091,0
1990-06-13,1.5092,1.5092,1.49,1.5092,450878,0
1990-06-14,1.5092,1.5092,1.4327,1.4327,174791,0
1990-06-15,1.49,1.49,1.4327,1.4615,258654,0
1990-06-18,1.4327,1.4615,1.3277,1.3277,416957,0
1990-06-19,1.3563,1.4039,1.3277,1.3753,196463,0
1990-06-20,1.3753,1.4039,1.3563,1.3753,273261,0
1990-06-21,1.3563,1.3753,1.3277,1.3277,161601,0
1990-06-22,1.3277,1.3753,1.299,1.299,296817,0
1990-06-25,1.299,1.3277,1.2511,1.299,285510,0
1990-06-26,1.299,1.299,1.2511,1.2702,202117,0
1990-06-27,1.2702,1.299,1.2702,1.299,92343,0
1990-06-28,1.2702,1.299,1.2702,1.299,371259,0
1990-06-29,1.299,1.299,1.2702,1.299,63133,0
1990-07-02,1.2702,1.299,1.2224,1.2511,408004,0
1990-07-03,1.2702,1.299,1.2511,1.299,742043,0
1990-07-05,1.2702,1.299,1.2511,1.2511,14606,0
1990-07-06,1.299,1.3753,1.2702,1.3563,1138742,0
1990-07-09,1.3563,1.3563,1.299,1.3563,1130259,0
1990-07-10,1.3563,1.3563,1.3277,1.3563,486687,0
1990-07-11,1.3563,1.3563,1.299,1.3563,175735,0
1990-07-12,1.3563,1.3563,1.299,1.3563,228973,0
1990-07-13,1.3563,1.3563,1.299,1.3277,467367,0
1990-07-16,1.299,1.3277,1.1938,1.2224,3150499,0
1990-07-17,1.1654,1.2224,1.1654,1.1938,896105,0
1990-07-18,1.2224,1.2224,1.1654,1.1654,88573,0
1990-07-19,1.1654,1.1654,1.0316,1.0601,699639,0
1990-07-20,1.0889,1.1462,1.0601,1.1462,731677,0
1990-07-23,1.0889,1.1176,1.0316,1.0601,361364,0
1990-07-24,1.0601,1.0889,1.0316,1.0889,258654,0
1990-07-25,1.0889,1.1462,1.0601,1.1462,326028,0
1990-07-26,1.1462,1.1654,1.0889,1.1462,402823,0
1990-07-27,1.1176,1.1462,1.1176,1.1462,120141,0
1990-07-30,1.0601,1.1462,1.0601,1.0889,315192,0
1990-07-31,1.0601,1.1176,1.0124,1.0316,1879840,0
1990-08-01,1.0124,1.0316,0.9837,1.0124,462657,0
1990-08-02,1.0124,1.0316,0.9837,1.0316,187982,0
1990-08-03,1.0316,1.0316,0.8979,0.9264,277502,0
1990-08-06,0.9264,0.9551,0.8787,0.8979,522492,0
1990-08-07,0.9551,0.9837,0.9264,0.9264,506003,0
1990-08-08,0.9551,0.9551,0.85,0.8787,315192,0
1990-08-09,0.8787,0.8979,0.85,0.8979,328854,0
1990-08-10,0.8787,0.9264,0.85,0.85,723199,0
1990-08-13,0.85,0.8787,0.8216,0.85,99881,0
1990-08-14,0.8787,0.8787,0.8216,0.85,707177,0
1990-08-15,0.85,0.8787,0.8216,0.85,149351,0
1990-08-16,0.85,0.8787,0.8216,0.8216,505530,0
1990-08-17,0.85,0.85,0.7449,0.7736,395755,0
1990-08-20,0.8216,0.8216,0.7449,0.7736,249703,0
1990-08-21,0.7736,0.7736,0.6878,0.6878,567720,0
1990-08-22,0.7449,0.7449,0.6592,0.6878,498934,0
1990-08-23,0.6878,0.6878,0.6399,0.6399,305769,0
1990-08-24,0.6878,0.6878,0.6399,0.6878,545106,0
1990-08-27,0.7449,0.7927,0.7449,0.7927,266663,0
1990-08-28,0.7736,0.7927,0.7164,0.7927,743456,0
1990-08-29,0.7927,0.8787,0.7449,0.8787,159718,0
1990-08-30,0.8787,1.0124,0.8787,0.9837,378794,0
1990-08-31,1.0124,1.0889,0.9551,1.0601,406592,0
1990-09-04,1.0124,1.0601,0.9837,1.0124,344874,0
1990-09-05,1.0601,1.0601,1.0124,1.0601,16017,0
1990-09-06,1.0601,1.0601,0.9551,0.9837,328854,0
1990-09-07,0.9551,1.0124,0.9551,0.9837,171023,0
1990-09-10,1.0124,1.0124,0.9551,0.9551,39106,0
1990-09-11,0.9551,0.9837,0.9551,0.9551,64545,0
1990-09-12,0.9551,0.9837,0.9551,0.9837,69729,0
1990-09-13,0.9837,0.9837,0.9551,0.9551,47585,0
1990-09-14,0.9264,0.9551,0.8787,0.9264,216253,0
1990-09-17,0.9264,0.9264,0.8216,0.8216,122496,0
1990-09-18,0.8787,0.8787,0.8216,0.85,40046,0
1990-09-19,0.8787,0.8787,0.85,0.8787,56066,0
1990-09-20,0.8216,0.8787,0.8216,0.8787,38162,0
1990-09-21,0.85,0.85,0.7927,0.7927,177148,0
1990-09-24,0.7927,0.85,0.7927,0.85,45231,0
1990-09-25,0.7927,0.85,0.7927,0.85,33921,0
1990-09-26,0.7927,0.8216,0.7449,0.7449,92343,0
1990-09-27,0.7927,0.7927,0.7449,0.7449,133332,0
1990-09-28,0.7736,0.7927,0.7449,0.7736,86690,0
1990-10-01,0.7927,0.8787,0.7927,0.8787,166782,0
1990-10-02,0.8979,0.9264,0.85,0.85,54651,0
1990-10-03,0.85,0.9551,0.85,0.8979,421667,0
1990-10-04,0.85,0.9264,0.85,0.8979,24030,0
1990-10-05,0.85,0.8787,0.85,0.8787,52767,0
1990-10-08,0.8787,0.8787,0.8787,0.8787,67372,0
1990-10-09,0.8216,0.85,0.7927,0.8216,29681,0
1990-10-10,0.7927,0.8216,0.7927,0.7927,57479,0
1990-10-11,0.7927,0.8216,0.6399,0.6878,415073,0
1990-10-12,0.7164,0.7736,0.6878,0.7449,326970,0
1990-10-15,0.7927,0.8216,0.7736,0.7927,89517,0
1990-10-17,0.8216,0.8216,0.7736,0.7927,49471,0
1990-10-18,0.7927,0.8216,0.7927,0.7927,151706,0
1990-10-19,0.8216,0.8216,0.7164,0.7164,186569,0
1990-10-22,0.7736,0.7927,0.7164,0.7164,358538,0
1990-10-23,0.7164,0.7449,0.7164,0.7164,358065,0
1990-10-24,0.6878,0.7449,0.6878,0.7449,233685,0
1990-10-25,0.7164,0.7449,0.6878,0.7164,533329,0
1990-10-26,0.7164,0.7164,0.6592,0.7164,681266,0
1990-10-29,0.7449,0.7449,0.6878,0.6878,687388,0
1990-10-30,0.7164,0.7449,0.6592,0.7449,632737,0
1990-10-31,0.7164,0.7449,0.6878,0.7164,517780,0
1990-11-01,0.7164,0.7927,0.7164,0.7927,870191,0
1990-11-02,0.7736,0.7927,0.7449,0.7449,824961,0
1990-11-05,0.7927,0.8787,0.7927,0.8787,1833196,0
1990-11-06,0.8787,0.8787,0.8216,0.8406,522492,0
1990-11-07,0.8787,0.8787,0.8216,0.8787,609654,0
1990-11-08,0.8216,0.8787,0.8216,0.8787,512127,0
1990-11-09,0.85,0.8979,0.85,0.8787,304355,0
1990-11-12,0.8979,0.9264,0.8979,0.8979,694459,0
1990-11-13,0.9264,0.9837,0.8979,0.9551,535683,0
1990-11-14,0.9837,1.0889,0.9551,1.0508,898461,0
1990-11-15,1.0316,1.0889,1.0316,1.0698,451350,0
1990-11-16,1.0601,1.1176,1.0316,1.0889,907883,0
1990-11-19,1.1176,1.1176,1.0601,1.1176,547934,0
1990-11-20,1.0601,1.1176,1.0601,1.0889,478675,0
1990-11-21,1.0601,1.1654,1.0601,1.1555,1379021,0
1990-11-23,1.1654,1.1938,1.1176,1.1654,320845,0
1990-11-26,1.1462,1.1938,1.1462,1.1844,799522,0
1990-11-27,1.1844,1.1938,1.127,1.1654,505062,0
1990-11-28,1.1654,1.1938,1.1462,1.1555,320374,0
1990-11-29,1.1462,1.1654,1.1462,1.1654,198348,0
1990-11-30,1.1462,1.1654,1.0698,1.0889,437687,0
1990-12-03,1.0601,1.0889,1.0124,1.0316,195524,0
1990-12-04,1.0316,1.0889,1.0124,1.0316,542752,0
1990-12-05,1.0124,1.1462,1.0124,1.1176,793395,0
1990-12-06,1.1462,1.1654,1.0889,1.1176,273261,0
1990-12-07,1.0889,1.1462,1.0889,1.0889,474435,0
1990-12-10,1.0889,1.1176,1.0601,1.0889,479618,0
1990-12-11,1.0316,1.0889,1.0316,1.0601,20260,0
1990-12-12,1.0316,1.0889,1.0316,1.0889,97053,0
1990-12-13,1.0889,1.0889,1.0316,1.0889,102706,0
1990-12-14,1.0316,1.0889,1.0316,1.0316,121083,0
1990-12-17,1.0316,1.1462,1.0316,1.1176,491869,0
1990-12-18,1.0889,1.1462,1.0889,1.1462,456532,0
1990-12-19,1.1462,1.1462,1.0889,1.1176,94699,0
1990-12-20,1.0889,1.1176,1.0601,1.0985,305297,0
1990-12-21,1.0889,1.1176,1.0601,1.0889,377851,0
1990-12-24,1.1176,1.1462,1.0601,1.0889,209185,0
1990-12-26,1.0889,1.0889,1.0316,1.0601,210128,0
1990-12-27,1.0601,1.0601,1.0601,1.0601,140868,0
1990-12-28,1.0601,1.0889,1.0601,1.0601,66432,0
1990-12-31,1.0601,1.0889,0.9837,1.0316,296347,0
1991-01-02,1.0124,1.0601,1.0124,1.0124,56066,0
1991-01-03,1.0124,1.0601,1.0124,1.0124,81506,0
1991-01-04,1.0124,1.0316,1.0124,1.0316,47585,0
1991-01-07,1.0124,1.0124,0.9551,0.9837,270433,0
1991-01-08,0.9551,0.9551,0.85,0.8787,289279,0
1991-01-09,0.8979,0.8979,0.85,0.85,224734,0
1991-01-10,0.85,0.8787,0.85,0.85,232741,0
1991-01-11,0.8595,0.8979,0.85,0.8787,160187,0
1991-01-14,0.8216,0.8979,0.8216,0.8979,120611,0
1991-01-15,0.8787,0.9551,0.8787,0.9551,293049,0
1991-01-16,0.9551,0.9551,0.8979,0.9551,120141,0
1991-01-17,0.9837,1.1176,0.9551,1.1176,754291,0
1991-01-18,1.0601,1.1176,1.0316,1.1176,176206,0
1991-01-21,1.0316,1.0889,0.9837,1.0124,119667,0
1991-01-22,0.9837,1.0601,0.9837,1.0124,166782,0
1991-01-23,1.0601,1.1462,1.0124,1.0601,378794,0
1991-01-24,1.0601,1.1176,1.0601,1.0889,404236,0
1991-01-25,1.0601,1.1462,1.0601,1.1176,794809,0
1991-01-28,1.0889,1.1462,1.0889,1.0985,239810,0
1991-01-29,1.0889,1.1462,1.0889,1.0889,263836,0
1991-01-30,1.0889,1.3277,1.0889,1.3277,1455816,0
1991-01-31,1.299,1.3563,1.2224,1.3277,1216478,0
1991-02-01,1.2702,1.3277,1.2511,1.299,577615,0
1991-02-04,1.2702,1.299,1.2511,1.2702,585152,0
1991-02-05,1.2702,1.299,1.2511,1.261,926728,0
1991-02-06,1.2511,1.2702,1.2224,1.2224,244992,0
1991-02-07,1.2224,1.2224,1.0316,1.0889,767013,0
1991-02-08,1.0601,1.1938,1.0601,1.1462,1296100,0
1991-02-11,1.1938,1.2511,1.1462,1.2511,292578,0
1991-02-12,1.1938,1.1938,1.127,1.1654,224734,0
1991-02-13,1.1462,1.1938,1.1462,1.1844,171964,0
1991-02-14,1.1654,1.2224,1.1654,1.1654,753820,0
1991-02-15,1.2224,1.2702,1.1654,1.2702,395285,0
1991-02-19,1.2224,1.2702,1.1938,1.2511,219548,0
1991-02-20,1.1938,1.2224,1.1654,1.1938,132390,0
1991-02-21,1.1938,1.2224,1.1938,1.2224,65489,0
1991-02-22,1.1938,1.3277,1.1938,1.2702,887626,0
1991-02-25,1.299,1.3277,1.2702,1.2702,245463,0
1991-02-26,1.299,1.299,1.2224,1.2702,687860,0
1991-02-27,1.2224,1.2702,1.2224,1.2702,157830,0
1991-02-28,1.2702,1.3277,1.2511,1.299,105063,0
1991-03-01,1.2511,1.3563,1.2511,1.3277,385864,0
1991-03-04,1.3563,1.4423,1.3277,1.4327,1187738,0
1991-03-05,1.4039,1.49,1.4039,1.4615,877260,0
1991-03-06,1.4615,1.5092,1.4615,1.5092,2127660,0
1991-03-07,1.49,1.5092,1.471,1.49,219078,0
1991-03-08,1.5092,1.5378,1.4615,1.49,879145,0
1991-03-11,1.5092,1.5092,1.49,1.49,1061474,0
1991-03-12,1.4615,1.49,1.4039,1.4615,249703,0
1991-03-13,1.4327,1.49,1.4327,1.4615,251587,0
1991-03-14,1.4615,1.49,1.4327,1.471,293520,0
1991-03-15,1.4327,1.4615,1.4327,1.4327,101764,0
1991-03-18,1.4327,1.49,1.4327,1.4327,113073,0
1991-03-19,1.4615,1.4615,1.3563,1.4327,454178,0
1991-03-20,1.3753,1.4327,1.3753,1.4327,101295,0
1991-03-21,1.4327,1.4327,1.3753,1.4039,139457,0
1991-03-22,1.4039,1.4615,1.4039,1.4039,942276,0
1991-03-25,1.4039,1.49,1.4039,1.49,215308,0
1991-03-26,1.4327,1.49,1.4327,1.4615,175264,0
1991-03-27,1.49,1.5378,1.49,1.5092,942276,0
1991-03-28,1.5092,1.5092,1.49,1.5092,379265,0
1991-04-01,1.5092,1.5378,1.49,1.5378,390104,0
1991-04-02,1.5378,1.5663,1.5092,1.5663,1098221,0
1991-04-03,1.5378,1.5663,1.5378,1.5663,630383,0
1991-04-04,1.5378,1.5663,1.5378,1.5378,552175,0
1991-04-05,1.5663,1.5663,1.5092,1.5092,777848,0
1991-04-08,1.5378,1.6716,1.5092,1.6141,1240034,0
1991-04-09,1.6427,1.6716,1.5663,1.5953,672314,0
1991-04-10,1.6141,1.6427,1.5663,1.5953,815540,0
1991-04-11,1.6427,1.8053,1.6427,1.8053,3150499,0
1991-04-12,1.8053,1.8339,1.7766,1.7766,3331418,0
1991-04-15,1.7479,1.8053,1.7002,1.7479,1076079,0
1991-04-16,1.7193,1.7479,1.6716,1.7002,803289,0
1991-04-17,1.7002,1.9103,1.7002,1.9103,2449918,0
1991-04-18,1.9103,1.9391,1.853,1.9103,2604450,0
1991-04-19,1.9103,1.9391,1.8339,1.8339,1187267,0
1991-04-22,1.8339,1.853,1.8053,1.853,903172,0
1991-04-23,1.853,1.853,1.7766,1.8339,513542,0
1991-04-24,1.8816,1.9391,1.853,1.9391,551233,0
1991-04-25,1.9391,2.0155,1.8816,1.9867,1264063,0
1991-04-26,1.9677,1.9867,1.9391,1.9867,629913,0
1991-04-29,1.9391,1.9677,1.853,1.9103,952640,0
1991-04-30,1.853,1.8816,1.7002,1.7479,506474,0
1991-05-01,1.7193,1.8053,1.6427,1.7766,679381,0
1991-05-02,1.8053,1.9391,1.7766,1.8816,984679,0
1991-05-03,1.9103,1.9103,1.853,1.8816,422610,0
1991-05-06,1.8816,1.9677,1.8816,1.8816,776908,0
1991-05-07,1.9103,1.9391,1.8816,1.8816,76795,0
1991-05-08,1.853,1.9103,1.853,1.9103,821192,0
1991-05-09,1.9103,1.9391,1.8816,1.9391,717543,0
1991-05-10,1.9391,1.9391,1.853,1.853,428263,0
1991-05-13,1.853,1.8816,1.8339,1.853,424965,0
1991-05-14,1.853,1.8816,1.8339,1.853,431562,0
1991-05-15,1.8053,1.8339,1.7193,1.7193,416487,0
1991-05-16,1.7193,1.7766,1.7193,1.7766,35808,0
1991-05-17,1.7479,1.8053,1.7479,1.7479,68315,0
1991-05-20,1.7479,1.7766,1.7479,1.7479,67845,0
1991-05-21,1.8053,1.8053,1.7479,1.7479,86218,0
1991-05-22,1.8053,1.8053,1.7479,1.7479,702936,0
1991-05-23,1.7479,1.8339,1.7479,1.8053,311893,0
1991-05-24,1.7479,1.8053,1.7479,1.7479,643104,0
1991-05-28,1.7479,1.9677,1.7479,1.9677,963007,0
1991-05-29,1.9677,1.9867,1.8816,1.8816,1444509,0
1991-05-30,1.9103,1.9677,1.9103,1.9391,911182,0
1991-05-31,1.9103,1.9103,1.8339,1.8816,229914,0
1991-06-03,1.8339,1.853,1.7479,1.7766,444283,0
1991-06-04,1.8053,1.853,1.7479,1.853,338746,0
1991-06-05,1.9103,1.9677,1.853,1.9103,692102,0
1991-06-06,1.9103,1.9391,1.8816,1.9103,212485,0
1991-06-07,1.9103,1.9391,1.8816,1.9103,415073,0
1991-06-10,1.8816,1.9391,1.853,1.8816,288335,0
1991-06-11,1.9103,1.9391,1.8816,1.9391,1158999,0
1991-06-12,1.9391,1.9391,1.853,1.853,405179,0
1991-06-13,1.853,1.9103,1.853,1.853,106479,0
1991-06-14,1.853,1.9103,1.853,1.853,127207,0
1991-06-17,1.9103,1.9103,1.853,1.8816,105063,0
1991-06-18,1.8816,1.9391,1.8816,1.8816,520608,0
1991-06-19,1.8816,1.9103,1.8339,1.853,242167,0
1991-06-20,1.8339,1.9391,1.8339,1.9103,236982,0
1991-06-21,1.8816,1.9391,1.8816,1.9103,160187,0
1991-06-24,1.8816,1.9103,1.853,1.8816,249703,0
1991-06-25,1.853,1.8816,1.853,1.853,197878,0
1991-06-26,1.8816,1.8816,1.8339,1.8816,187042,0
1991-06-27,1.8339,1.8816,1.8339,1.8339,47585,0
1991-06-28,1.853,1.9103,1.8339,1.8339,40990,0
1991-07-01,1.8339,1.8816,1.8339,1.853,123439,0
1991-07-02,1.8816,1.8816,1.8053,1.8053,220493,0
1991-07-03,1.7766,1.8053,1.7193,1.7193,81977,0
1991-07-05,1.7479,1.7479,1.7193,1.7193,37691,0
1991-07-08,1.7002,1.7002,1.6427,1.7002,171964,0
1991-07-09,1.7002,1.7193,1.6716,1.7193,466428,0
1991-07-10,1.7002,1.853,1.7002,1.853,370313,0
1991-07-11,1.8339,1.8816,1.8053,1.8339,256301,0
1991-07-12,1.8816,1.9103,1.8339,1.9103,569135,0
1991-07-15,1.853,1.9391,1.853,1.9103,146996,0
1991-07-16,1.9391,1.9867,1.9103,1.9677,1801634,0
1991-07-17,1.9391,1.9867,1.9103,1.9391,632266,0
1991-07-18,1.9677,1.9867,1.9391,1.9677,519195,0
1991-07-19,1.9677,2.0155,1.9677,2.0155,1085499,0
1991-07-22,1.9867,2.0155,1.9677,2.0155,406118,0
1991-07-23,1.9867,2.0155,1.9867,2.0155,393400,0
1991-07-24,1.9867,2.0155,1.9867,2.0155,500819,0
1991-07-25,2.0155,2.0442,1.9867,1.9867,656766,0
1991-07-26,1.9867,2.0442,1.9867,2.0442,463601,0
1991-07-29,2.0442,2.0442,1.9867,2.0155,526262,0
1991-07-30,2.0155,2.0728,2.0155,2.0728,706236,0
1991-07-31,2.0728,2.1778,2.0728,2.1492,1264063,0
1991-08-01,2.1778,2.1778,2.0915,2.0915,508357,0
1991-08-02,2.1492,2.1778,2.0915,2.0915,1399751,0
1991-08-05,2.1206,2.1492,2.0915,2.1206,460304,0
1991-08-06,2.1778,2.2542,2.1492,2.2256,2364170,0
1991-08-07,2.2542,2.2542,2.2064,2.2256,1069009,0
1991-08-08,2.2064,2.2828,2.2064,2.2828,885269,0
1991-08-09,2.2828,2.2828,2.2256,2.2542,839570,0
1991-08-12,2.2542,2.4644,2.2542,2.4644,1255583,0
1991-08-13,2.4644,2.4931,2.2828,2.3115,1152404,0
1991-08-14,2.3305,2.3305,2.2064,2.2064,1171721,0
1991-08-15,2.2064,2.2542,2.1778,2.2064,555942,0
1991-08-16,2.2542,2.2542,2.2064,2.2542,543694,0
1991-08-19,2.1206,2.2064,2.0155,2.1492,1019070,0
1991-08-20,2.1778,2.3115,2.1778,2.2542,1941085,0
1991-08-21,2.3115,2.4165,2.2828,2.3115,2684544,0
1991-08-22,2.3305,2.3305,2.2828,2.3305,881970,0
1991-08-23,2.2828,2.3592,2.2828,2.3115,354298,0
1991-08-26,2.2828,2.3879,2.2828,2.3305,558768,0
1991-08-27,2.3305,2.3879,2.3305,2.3879,362776,0
1991-08-28,2.3879,2.4165,2.3305,2.3592,355709,0
1991-08-29,2.4165,2.4165,2.3592,2.4165,547463,0
1991-08-30,2.3592,2.4165,2.3592,2.4165,231330,0
1991-09-03,2.4165,2.4644,2.3592,2.4451,685974,0
1991-09-04,2.4165,2.4644,2.4165,2.4165,421667,0
1991-09-05,2.4165,2.4644,2.4165,2.4644,452762,0
1991-09-06,2.4451,2.579,2.4165,2.5501,2092325,0
1991-09-09,2.5501,2.579,2.4931,2.5215,767013,0
1991-09-10,2.5215,2.5501,2.4165,2.4165,692102,0
1991-09-11,2.4165,2.4451,2.3879,2.4165,239810,0
1991-09-12,2.4451,2.4451,2.3879,2.4451,333094,0
1991-09-13,2.4451,2.4451,2.3115,2.3592,252060,0
1991-09-16,2.3115,2.3592,2.0728,2.1206,512599,0
1991-09-17,2.0728,2.2542,2.0728,2.2542,443343,0
1991-09-18,2.2256,2.2828,2.2256,2.2542,132390,0
1991-09-19,2.2542,2.3115,2.2542,2.2542,100823,0
1991-09-20,2.2542,2.3305,2.2542,2.3115,282683,0
1991-09-23,2.3305,2.4165,2.2828,2.3592,374083,0
1991-09-24,2.3305,2.4451,2.3305,2.4165,428263,0
1991-09-25,2.4931,2.5215,2.3305,2.3592,438628,0
1991-09-26,2.3305,2.3305,2.2064,2.2256,259594,0
1991-09-27,2.2256,2.2256,1.9677,2.0442,944159,0
1991-09-30,2.0442,2.0728,1.9867,2.0728,581385,0
1991-10-01,2.0728,2.0915,2.0442,2.0728,504590,0
1991-10-02,2.0915,2.0915,2.0442,2.0442,35337,0
1991-10-03,2.0728,2.0915,2.0442,2.0728,277028,0
1991-10-04,2.0442,2.0915,1.9867,2.0442,545579,0
1991-10-07,1.9677,1.9677,1.8053,1.8339,1213651,0
1991-10-08,1.8053,1.853,1.8053,1.853,1185854,0
1991-10-09,1.853,1.8816,1.8339,1.853,893277,0
1991-10-10,1.8816,2.0155,1.853,2.0155,488101,0
1991-10-11,2.0442,2.2828,2.0155,2.2828,584211,0
1991-10-14,2.2828,2.4165,2.2542,2.2828,1195749,0
1991-10-15,2.3115,2.3305,2.2256,2.2256,311893,0
1991-10-16,2.2256,2.3879,2.1492,2.3879,892335,0
1991-10-17,2.3115,2.579,2.3115,2.4931,2646852,0
1991-10-18,2.4931,2.6266,2.4931,2.5501,1354994,0
1991-10-21,2.5501,2.579,2.4931,2.5215,667605,0
1991-10-22,2.4931,2.5215,2.3879,2.3879,259594,0
1991-10-23,2.3879,2.3879,2.2256,2.2542,339690,0
1991-10-24,2.2828,2.3305,2.2542,2.3115,149351,0
1991-10-25,2.2256,2.2828,2.1778,2.2542,391986,0
1991-10-28,2.2064,2.4451,2.2064,2.4451,287865,0
1991-10-29,2.5501,2.579,2.4165,2.5501,983736,0
1991-10-30,2.598,2.703,2.4931,2.6552,2450860,0
1991-10-31,2.7315,2.9227,2.703,2.8367,4577107,0
1991-11-01,2.8367,2.8939,2.7891,2.7891,1685731,0
1991-11-04,2.7891,2.7891,2.6838,2.703,505062,0
1991-11-05,2.7604,2.8081,2.598,2.6838,2433899,0
1991-11-06,2.598,2.7604,2.598,2.7604,1017658,0
1991-11-07,2.703,2.8081,2.703,2.7891,478203,0
1991-11-08,2.7604,2.8081,2.703,2.7315,564423,0
1991-11-11,2.703,2.7315,2.6552,2.6838,134746,0
1991-11-12,2.7315,2.8367,2.703,2.8367,1018131,0
1991-11-13,2.7891,2.8651,2.7891,2.8081,542279,0
1991-11-14,2.8081,2.8939,2.8081,2.8651,391044,0
1991-11-15,2.8081,2.8651,2.7604,2.7604,377381,0
1991-11-18,2.703,2.7315,2.4931,2.6838,1625899,0
1991-11-19,2.6838,2.703,2.598,2.598,776908,0
1991-11-20,2.6266,2.6838,2.598,2.598,381621,0
1991-11-21,2.6838,2.6838,2.598,2.6266,56537,0
1991-11-22,2.6266,2.6838,2.6266,2.6552,274200,0
1991-11-25,2.6838,2.6838,2.6266,2.6266,299645,0
1991-11-26,2.6552,2.6838,2.6552,2.6552,522492,0
1991-11-27,2.6552,2.6838,2.6552,2.6838,61247,0
1991-11-29,2.6552,2.6838,2.6552,2.6838,55592,0
1991-12-02,2.6552,2.6838,2.598,2.6838,529088,0
1991-12-03,2.6266,2.7315,2.6266,2.703,922016,0
1991-12-04,2.7315,2.7315,2.6266,2.6838,3555679,0
1991-12-05,2.6552,2.7315,2.4931,2.5215,933796,0
1991-12-06,2.4931,2.4931,2.3305,2.3879,759003,0
1991-12-09,2.3879,2.4451,2.3879,2.3879,175264,0
1991-12-10,2.3115,2.3305,2.1206,2.1778,1387030,0
1991-12-11,2.1778,2.1778,2.1206,2.1778,494223,0
1991-12-12,2.1206,2.3305,2.1206,2.2828,680323,0
1991-12-13,2.3305,2.3305,2.2256,2.3115,284097,0
1991-12-16,2.3115,2.3115,2.2064,2.2256,108833,0
1991-12-17,2.2256,2.2542,2.2064,2.2064,61720,0
1991-12-18,2.2256,2.2542,2.1492,2.2542,598816,0
1991-12-19,2.1778,2.2256,2.1492,2.2064,144168,0
1991-12-20,2.2064,2.2256,2.0915,2.1492,730264,0
1991-12-23,2.1492,2.3115,2.0915,2.2828,1002109,0
1991-12-24,2.3592,2.3592,2.3115,2.3592,573845,0
1991-12-26,2.3592,2.5501,2.3592,2.5215,865480,0
1991-12-27,2.5501,2.5501,2.4644,2.5501,451820,0
1991-12-30,2.5501,2.6838,2.4931,2.6838,328384,0
1991-12-31,2.703,2.703,2.579,2.6552,1695627,0
1992-01-02,2.579,2.598,2.5215,2.5501,146052,0
1992-01-03,2.579,2.6266,2.579,2.598,432033,0
1992-01-06,2.6552,2.6838,2.598,2.6266,372199,0
1992-01-07,2.6552,2.8939,2.6266,2.8367,1895858,0
1992-01-08,2.8939,3.0278,2.8367,2.8939,833914,0
1992-01-09,2.9227,3.1807,2.8939,3.0467,1387501,0
1992-01-10,3.0467,3.0755,2.8651,2.8939,572432,0
1992-01-13,2.8939,2.9418,2.8651,2.9418,663833,0
1992-01-14,2.9418,2.9705,2.9227,2.9418,461244,0
1992-01-15,2.9418,3.152,2.9418,3.0467,1989616,0
1992-01-16,3.0278,3.0755,2.9227,2.9418,861239,0
1992-01-17,2.8939,2.9418,2.8651,2.9227,875374,0
1992-01-20,2.9705,2.9991,2.9227,2.9418,735917,0
1992-01-21,2.9705,2.9705,2.8939,2.8939,730735,0
1992-01-22,2.8939,3.1044,2.8939,3.0755,600230,0
1992-01-23,3.152,3.152,3.0278,3.0467,1354050,0
1992-01-24,3.1044,3.152,3.0467,3.1329,897517,0
1992-01-27,3.1329,3.2856,3.0467,3.1807,2075363,0
1992-01-28,3.2092,3.2856,3.152,3.2092,3332360,0
1992-01-29,3.2092,3.2666,3.1807,3.1807,1112826,0
1992-01-30,3.2092,3.2378,3.1807,3.2092,852760,0
1992-01-31,3.2092,3.2092,3.152,3.152,632266,0
1992-02-03,3.152,3.2092,3.0755,3.0755,162543,0
1992-02-04,3.0755,3.1329,2.9705,3.0467,772668,0
1992-02-05,3.1329,3.1807,3.0467,3.0467,782560,0
1992-02-06,3.0278,3.1044,3.0278,3.0278,264308,0
1992-02-07,3.0278,3.0755,2.9227,2.9418,475379,0
1992-02-10,2.9227,2.9705,2.8651,2.9227,259126,0
1992-02-11,2.8651,3.0278,2.8651,2.9418,807531,0
1992-02-12,2.8939,3.1044,2.8939,3.0755,1042158,0
1992-02-13,3.0755,3.0755,2.9991,3.0278,953582,0
1992-02-14,3.0467,3.0467,2.9991,3.0467,88103,0
1992-02-18,3.0278,3.1329,3.0278,3.0467,638860,0
1992-02-19,3.0278,3.0278,2.8939,2.9705,447111,0
1992-02-20,2.9227,3.0278,2.9227,2.9991,353823,0
1992-02-21,2.9705,3.1044,2.9705,3.0467,349112,0
1992-02-24,3.1044,3.1044,2.9705,2.9991,330268,0
1992-02-25,2.9991,2.9991,2.9227,2.9227,220964,0
1992-02-26,2.9705,2.9991,2.9227,2.9991,119198,0
1992-02-27,2.9991,2.9991,2.9418,2.9418,379265,0
1992-02-28,2.9991,2.9991,2.8939,2.9227,101764,0
1992-03-02,2.8939,3.152,2.8651,3.0278,828733,0
1992-03-03,3.0278,3.1044,2.8939,2.8939,948400,0
1992-03-04,2.8651,2.8939,2.8081,2.8939,7661644,0
1992-03-05,2.8939,2.8939,2.8081,2.8081,2424476,0
1992-03-06,2.8367,2.8651,2.8081,2.8081,699170,0
1992-03-09,2.8081,2.9991,2.8081,2.9705,887626,0
1992-03-10,2.9418,3.0755,2.9418,2.9991,1493980,0
1992-03-11,2.9705,2.9991,2.8939,2.9418,332623,0
1992-03-12,2.9418,2.9705,2.7891,2.8081,477732,0
1992-03-13,2.8651,2.8651,2.8081,2.8081,100353,0
1992-03-16,2.8651,2.8651,2.6266,2.6266,965831,0
1992-03-17,2.6552,2.8367,2.6266,2.8081,1137328,0
1992-03-18,2.8939,2.9227,2.8367,2.8939,407065,0
1992-03-19,2.9227,2.9227,2.8651,2.9227,107891,0
1992-03-20,2.9227,2.9227,2.8651,2.8939,146524,0
1992-03-23,2.9227,2.9227,2.8651,2.8651,28269,0
1992-03-24,2.8651,2.8939,2.8651,2.8651,38162,0
1992-03-25,2.8939,2.8939,2.7891,2.7891,190808,0
1992-03-26,2.8081,2.8081,2.7315,2.7315,249233,0
1992-03-27,2.7315,2.7315,2.4931,2.4931,438158,0
1992-03-30,2.4931,2.579,2.4931,2.5501,837683,0
1992-03-31,2.5215,2.7604,2.5215,2.7315,581855,0
1992-04-01,2.6838,2.7315,2.6266,2.703,211071,0
1992-04-02,2.703,2.703,2.6266,2.703,262423,0
1992-04-03,2.6552,2.703,2.5215,2.6266,640277,0
1992-04-06,2.5501,2.703,2.4931,2.6552,601645,0
1992-04-07,2.6552,2.6838,2.5501,2.5501,650643,0
1992-04-08,2.5215,2.5501,2.2064,2.3115,1119893,0
1992-04-09,2.4165,2.5215,2.3115,2.5215,602586,0
1992-04-10,2.579,2.598,2.4931,2.5501,1305525,0
1992-04-13,2.5215,2.5501,2.4451,2.5215,291633,0
1992-04-14,2.5501,2.5501,2.4644,2.4644,595520,0
1992-04-15,2.4644,2.5215,2.3592,2.3592,1075136,0
1992-04-16,2.4451,2.4931,2.3879,2.4644,1237208,0
1992-04-20,2.4644,2.6838,2.4451,2.6838,1418598,0
1992-04-21,2.6838,2.703,2.5501,2.6552,546520,0
1992-04-22,2.6552,2.6552,2.598,2.6266,336862,0
1992-04-23,2.598,2.598,2.4931,2.579,301999,0
1992-04-24,2.4931,2.5215,2.4451,2.4931,265722,0
1992-04-27,2.4451,2.4931,2.3879,2.3879,100353,0
1992-04-28,2.4165,2.4165,2.2542,2.3305,374083,0
1992-04-29,2.3592,2.3592,2.3115,2.3115,220493,0
1992-04-30,2.3592,2.4165,2.3115,2.3305,328854,0
1992-05-01,2.4165,2.4451,2.3592,2.4165,332623,0
1992-05-04,2.4451,2.4931,2.3879,2.4931,476791,0
1992-05-05,2.4644,2.4931,2.4165,2.4165,1132614,0
1992-05-06,2.4644,2.4644,2.3305,2.4165,465013,0
1992-05-07,2.3879,2.4165,2.3592,2.3592,249703,0
1992-05-08,2.3879,2.5215,2.3879,2.4644,771723,0
1992-05-11,2.5215,2.5215,2.4451,2.4451,121554,0
1992-05-12,2.4451,2.4644,2.3879,2.4451,428735,0
1992-05-13,2.3879,2.5215,2.3879,2.4931,1169365,0
1992-05-14,2.5215,2.5215,2.4165,2.4644,817423,0
1992-05-15,2.4451,2.4931,2.4451,2.4644,90460,0
1992-05-18,2.4644,2.4931,2.4165,2.4451,856060,0
1992-05-19,2.4931,2.5215,2.4451,2.5215,487629,0
1992-05-20,2.4931,2.5215,2.4644,2.4931,718958,0
1992-05-21,2.4931,2.598,2.4931,2.5501,468781,0
1992-05-22,2.579,2.579,2.5215,2.5215,114486,0
1992-05-26,2.5501,2.5501,2.4165,2.4451,448994,0
1992-05-27,2.4644,2.4644,2.4165,2.4644,166782,0
1992-05-28,2.4644,2.4931,2.4165,2.4931,1462413,0
1992-05-29,2.4451,2.4931,2.4451,2.4451,90460,0
1992-06-01,2.4451,2.4644,2.4451,2.4644,53239,0
1992-06-02,2.4644,2.6266,2.4451,2.598,3235302,0
1992-06-03,2.598,2.7604,2.598,2.7315,1262178,0
1992-06-04,2.703,2.8651,2.703,2.7604,1379021,0
1992-06-05,2.7604,2.8939,2.7604,2.8939,664775,0
1992-06-08,2.8939,2.9227,2.8367,2.8651,1063831,0
1992-06-09,2.9227,3.0278,2.8939,2.9227,1187267,0
1992-06-10,2.9227,2.9418,2.8367,2.8651,732618,0
1992-06-11,2.8367,2.8939,2.7891,2.8367,296817,0
1992-06-12,2.8651,2.8651,2.8081,2.8651,233214,0
1992-06-15,2.8367,2.8939,2.8081,2.8081,216723,0
1992-06-16,2.8651,2.8651,2.6838,2.703,448524,0
1992-06-17,2.6552,2.703,2.5501,2.5501,438628,0
1992-06-18,2.5501,2.598,2.5501,2.598,585625,0
1992-06-19,2.5501,2.579,2.4644,2.4644,212953,0
1992-06-22,2.4451,2.4931,2.3879,2.4451,509300,0
1992-06-23,2.3879,2.4644,2.3879,2.4451,286453,0
1992-06-24,2.4931,2.6266,2.4451,2.579,607767,0
1992-06-25,2.6266,2.6266,2.4644,2.4931,279386,0
1992-06-26,2.4451,2.5215,2.4451,2.4931,219548,0
1992-06-29,2.5215,2.5501,2.4644,2.5215,167725,0
1992-06-30,2.579,2.579,2.5215,2.5215,541337,0
1992-07-01,2.5215,2.598,2.5215,2.579,108833,0
1992-07-02,2.5501,2.5501,2.4644,2.4644,375499,0
1992-07-06,2.5215,2.5215,2.4451,2.5215,90930,0
1992-07-07,2.5215,2.5215,2.4165,2.4165,65489,0
1992-07-08,2.3592,2.4165,2.3305,2.4165,358065,0
1992-07-09,2.3592,2.3879,2.3592,2.3879,373611,0
1992-07-10,2.3879,2.6552,2.3592,2.6552,430149,0
1992-07-13,2.703,2.8367,2.6552,2.7891,518723,0
1992-07-14,2.7891,2.8081,2.7604,2.8081,265722,0
1992-07-15,2.7891,2.8367,2.7315,2.7891,481973,0
1992-07-16,2.7315,2.7891,2.7315,2.7891,196463,0
1992-07-17,2.7315,2.7891,2.703,2.703,392459,0
1992-07-20,2.7315,2.7315,2.6552,2.6838,738273,0
1992-07-21,2.703,2.7315,2.6552,2.6838,135688,0
1992-07-22,2.7315,2.7315,2.5215,2.5501,362776,0
1992-07-23,2.579,2.598,2.5215,2.5215,153121,0
1992-07-24,2.579,2.579,2.3592,2.4451,1899155,0
1992-07-27,2.4644,2.579,2.3879,2.5501,535213,0
1992-07-28,2.579,2.598,2.5215,2.5501,691630,0
1992-07-29,2.579,2.579,2.5215,2.5215,1290915,0
1992-07-30,2.5501,2.579,2.4644,2.5501,325084,0
1992-07-31,2.4931,2.6266,2.4931,2.598,1492095,0
1992-08-03,2.579,2.6266,2.5501,2.5501,467841,0
1992-08-04,2.5501,2.6552,2.5501,2.6266,1589618,0
1992-08-05,2.6552,2.6552,2.598,2.6552,244048,0
1992-08-06,2.598,2.6838,2.598,2.6552,944632,0
1992-08-07,2.6552,2.703,2.6266,2.703,206359,0
1992-08-10,2.6552,2.703,2.6266,2.6266,700582,0
1992-08-11,2.7315,2.7604,2.6266,2.7315,460774,0
1992-08-12,2.7891,2.7891,2.7315,2.7891,1351696,0
1992-08-13,2.7891,2.7891,2.7315,2.7315,714716,0
1992-08-14,2.7315,2.7891,2.6552,2.703,332152,0
1992-08-17,2.6838,2.7604,2.6838,2.7315,166782,0
1992-08-18,2.703,2.8081,2.703,2.7604,680796,0
1992-08-19,2.7891,2.8939,2.7315,2.8651,378324,0
1992-08-20,2.8367,2.9705,2.8367,2.9418,1302226,0
1992-08-21,2.9418,2.9418,2.6266,2.7891,894220,0
1992-08-24,2.7315,2.7315,2.579,2.6266,254416,0
1992-08-25,2.598,2.7315,2.579,2.7315,112130,0
1992-08-26,2.7315,2.8081,2.7315,2.7315,176679,0
1992-08-27,2.7891,2.9227,2.7315,2.8939,1058646,0
1992-08-28,2.8651,2.9227,2.8651,2.8939,862183,0
1992-08-31,2.8651,2.8939,2.8367,2.8651,272319,0
1992-09-01,2.8367,2.9227,2.8367,2.9227,1031792,0
1992-09-02,2.8939,3.1807,2.8939,3.1329,1944385,0
1992-09-03,3.1329,3.1807,2.9991,3.0467,854644,0
1992-09-04,3.0278,3.0467,2.9991,2.9991,283625,0
1992-09-08,2.9991,3.0278,2.9991,2.9991,304827,0
1992-09-09,3.0278,3.0278,2.8081,2.8081,971487,0
1992-09-10,2.9227,2.9418,2.8367,2.9227,1282909,0
1992-09-11,2.9418,2.9418,2.8939,2.9227,770780,0
1992-09-14,2.9705,3.0755,2.9227,3.0755,1552398,0
1992-09-15,3.0278,3.0755,2.9991,3.0278,924843,0
1992-09-16,2.9418,3.0755,2.9418,3.0755,476791,0
1992-09-17,3.0755,3.1329,3.0278,3.1329,786800,0
1992-09-18,3.0755,3.1329,3.0467,3.1329,660063,0
1992-09-21,3.1807,3.2856,3.1329,3.2666,735917,0
1992-09-22,3.2378,3.2856,3.1044,3.1807,2624711,0
1992-09-23,3.2092,3.2666,3.1329,3.2378,559712,0
1992-09-24,3.2666,3.448,3.2666,3.4002,2989371,0
1992-09-25,3.4195,3.4195,3.2378,3.2666,309067,0
1992-09-28,3.2092,3.3715,3.1807,3.3715,1150048,0
1992-09-29,3.3715,3.448,3.3143,3.448,1076550,0
1992-09-30,3.448,3.5246,3.4002,3.5246,1462413,0
1992-10-01,3.5246,3.5246,3.4002,3.5053,2028249,0
1992-10-02,3.5246,3.5246,3.2856,3.3715,1082676,0
1992-10-05,3.3143,3.3715,3.1329,3.3143,902700,0
1992-10-06,3.343,3.5053,3.2856,3.448,1036031,0
1992-10-07,3.4195,3.5246,3.3715,3.3715,912123,0
1992-10-08,3.4195,3.448,3.3143,3.4195,315192,0
1992-10-09,3.448,3.448,3.3715,3.4002,309067,0
1992-10-12,3.4002,3.5246,3.4002,3.5053,335920,0
1992-10-13,3.5246,3.5816,3.4768,3.5053,1067600,0
1992-10-14,3.5053,3.5532,3.448,3.448,352881,0
1992-10-15,3.4195,3.5816,3.4195,3.5816,212012,0
1992-10-16,3.5246,3.6869,3.5053,3.6389,1013888,0
1992-10-19,3.6869,3.7631,3.6389,3.7441,1009650,0
1992-10-20,3.7631,3.8206,3.5816,3.6389,1123662,0
1992-10-21,3.5816,3.6389,3.5246,3.5816,867365,0
1992-10-22,3.5816,3.5816,3.5246,3.5816,720841,0
1992-10-23,3.5816,3.5816,3.4768,3.4768,431089,0
1992-10-26,3.448,3.5816,3.448,3.5532,668544,0
1992-10-27,3.5816,3.5816,3.5246,3.5246,191752,0
1992-10-28,3.5246,3.7153,3.5246,3.7153,603527,0
1992-10-29,3.7631,3.7631,3.6869,3.6869,627084,0
1992-10-30,3.6869,3.6869,3.5816,3.5816,138043,0
1992-11-02,3.6584,3.6584,3.5816,3.6584,436745,0
1992-11-03,3.6584,3.6584,3.5532,3.5816,140868,0
1992-11-04,3.5816,3.6389,3.5532,3.6105,164897,0
1992-11-05,3.5532,3.6584,3.5532,3.6584,1273488,0
1992-11-06,3.6584,3.8491,3.6389,3.8491,2027779,0
1992-11-09,3.8206,3.8779,3.7631,3.7631,200235,0
1992-11-10,3.8491,3.8491,3.7153,3.7153,140868,0
1992-11-11,3.7153,3.7631,3.6584,3.6584,1066186,0
1992-11-12,3.7441,3.9828,3.7441,3.897,2243560,0
1992-11-13,3.9256,3.9543,3.8779,3.9543,392459,0
1992-11-16,3.9543,4.1167,3.9543,4.0593,1100579,0
1992-11-17,4.1167,4.1167,3.9256,3.9543,708591,0
1992-11-18,4.0116,4.0116,3.9543,4.0116,49939,0
1992-11-19,4.0116,4.193,3.9543,4.1167,1134972,0
1992-11-20,4.1167,4.193,4.0116,4.0116,728850,0
1992-11-23,3.9543,4.0306,3.897,3.9828,164897,0
1992-11-24,4.0306,4.193,4.0116,4.1359,791513,0
1992-11-25,4.0878,4.2695,4.0878,4.2408,895160,0
1992-11-27,4.2695,4.3745,4.2217,4.3745,1346040,0
1992-11-30,4.4031,4.4794,4.3554,4.432,3131181,0
1992-12-01,4.4607,4.4607,4.298,4.298,611065,0
1992-12-02,4.3745,4.3745,4.298,4.3745,240751,0
1992-12-03,4.3745,4.3745,4.2217,4.298,868777,0
1992-12-04,4.2408,4.3745,4.2408,4.3745,609182,0
1992-12-07,4.3554,4.3745,4.3268,4.3745,1069484,0
1992-12-08,4.3745,4.4031,4.3554,4.3554,382094,0
1992-12-09,4.3268,4.3745,4.2695,4.2695,651115,0
1992-12-10,4.2695,4.298,4.1359,4.2217,1265005,0
1992-12-11,4.1359,4.1644,4.0306,4.0306,359007,0
1992-12-14,4.1167,4.1167,4.0116,4.0593,59365,0
1992-12-15,3.9828,3.9828,3.8206,3.9543,888566,0
1992-12-16,3.897,4.2217,3.897,4.1359,631325,0
1992-12-17,4.1644,4.2408,4.1359,4.193,607296,0
1992-12-18,4.2408,4.2408,4.1167,4.1167,253944,0
1992-12-21,4.1167,4.1167,4.0116,4.0878,975726,0
1992-12-22,4.0878,4.1359,4.0593,4.0878,116842,0
1992-12-23,4.1359,4.5081,4.0878,4.5081,1029436,0
1992-12-24,4.5081,4.5656,4.4031,4.4607,554998,0
1992-12-28,4.4794,4.4794,4.2408,4.2695,224734,0
1992-12-29,4.298,4.4031,4.2408,4.4031,500819,0
1992-12-30,4.3554,4.432,4.3554,4.3745,78209,0
1992-12-31,4.432,4.5081,4.3745,4.432,704349,0
1993-01-04,4.4794,4.4794,4.2695,4.3268,464544,0
1993-01-05,4.3268,4.3268,4.1167,4.2217,1298458,0
1993-01-06,4.2217,4.3745,4.193,4.298,1271604,0
1993-01-07,4.3554,4.7184,4.298,4.5656,3761095,0
1993-01-08,4.5369,4.6134,4.2408,4.3268,926728,0
1993-01-11,4.298,4.3554,4.193,4.3268,710475,0
1993-01-12,4.2695,4.3745,4.2408,4.3268,813184,0
1993-01-13,4.3268,4.3554,4.2695,4.3268,703410,0
1993-01-14,4.4031,4.9382,4.3554,4.8519,3852495,0
1993-01-15,4.7757,4.9095,4.7184,4.8519,1294216,0
1993-01-18,4.9095,5.3297,4.8519,4.9858,3339426,0
1993-01-19,5.0144,5.2245,4.9571,5.0908,2319412,0
1993-01-20,5.1482,5.1768,4.9858,5.0908,2352390,0
1993-01-21,5.0908,5.1959,5.0908,5.1959,1041687,0
1993-01-22,5.1768,5.2532,5.0717,5.1959,2361343,0
1993-01-25,5.1959,5.2532,5.1959,5.1959,739687,0
1993-01-26,5.2245,5.4158,5.2245,5.3105,2139438,0
1993-01-27,5.3584,5.3584,4.9571,4.9858,1578784,0
1993-01-28,4.9571,5.0908,4.9571,5.0717,783975,0
1993-01-29,5.0144,5.2532,4.9858,5.2532,930969,0
1993-02-01,5.3105,5.7308,5.2532,5.7021,1887852,0
1993-02-02,5.6735,5.8931,5.6735,5.7308,2563932,0
1993-02-03,5.788,5.836,5.6735,5.7308,2361343,0
1993-02-04,5.7308,5.7308,5.4158,5.4921,3175469,0
1993-02-05,5.4443,5.6258,5.4443,5.5685,1543920,0
1993-02-08,5.5685,5.5971,5.4635,5.5208,905999,0
1993-02-09,5.5494,5.5494,5.3297,5.3297,200703,0
1993-02-10,5.3584,5.4635,5.3584,5.4158,721311,0
1993-02-11,5.5208,5.6258,5.4635,5.5494,649227,0
1993-02-12,5.6258,5.6258,5.5494,5.5494,431089,0
1993-02-16,5.5685,5.5685,5.2245,5.3584,1388913,0
1993-02-17,5.3297,5.3868,4.833,4.8806,2122005,0
1993-02-18,4.8806,5.1482,4.8806,5.0717,1910463,0
1993-02-19,5.0717,5.0908,5.0717,5.0717,159718,0
1993-02-22,5.043,5.1482,5.043,5.1482,265252,0
1993-02-23,5.1196,5.1768,5.1196,5.1482,1251813,0
1993-02-24,5.1482,5.4921,5.1196,5.4443,921073,0
1993-02-25,5.4921,5.4921,5.3584,5.4443,570548,0
1993-02-26,5.4635,5.6543,5.3868,5.6543,929554,0
1993-03-01,5.6735,5.7595,5.5971,5.6735,474435,0
1993-03-02,5.7021,5.788,5.5971,5.6543,965360,0
1993-03-03,5.6543,6.1318,5.6543,5.9982,1374780,0
1993-03-04,5.9695,5.9695,5.788,5.9124,331211,0
1993-03-05,5.9124,6.1318,5.8931,6.0748,1427547,0
1993-03-08,6.1318,6.2848,6.0748,6.2848,750524,0
1993-03-09,6.2655,6.3421,6.1797,6.2655,597875,0
1993-03-10,6.2655,6.2655,6.1033,6.1318,847105,0
1993-03-11,6.1033,6.2368,6.0461,6.2368,989390,0
1993-03-12,6.2083,6.2655,6.1318,6.2083,717543,0
1993-03-15,6.1797,6.3421,6.1797,6.3134,812714,0
1993-03-16,6.3134,6.3134,6.0748,6.0748,1054406,0
1993-03-17,5.9982,6.1033,5.8931,5.941,1183969,0
1993-03-18,5.941,6.0748,5.9124,6.0461,2286904,0
1993-03-19,6.0461,6.0748,5.9982,6.0748,429204,0
1993-03-22,5.9982,6.151,5.9695,6.151,975726,0
1993-03-23,6.2083,6.2083,5.9982,6.0174,567250,0
1993-03-24,6.0461,6.2655,6.0461,6.1033,1189624,0
1993-03-25,6.1033,6.2655,6.0174,6.2368,738744,0
1993-03-26,6.3134,6.4471,6.2655,6.3706,802347,0
1993-03-29,6.3706,6.4471,6.3706,6.4471,848047,0
1993-03-30,6.4471,6.4471,6.2848,6.3706,668544,0
1993-03-31,6.3706,6.5044,6.3134,6.3899,407535,0
1993-04-01,6.3899,6.5523,6.3421,6.5237,287393,0
1993-04-02,6.4185,6.4185,6.0174,6.0748,1872773,0
1993-04-05,6.0174,6.0748,5.7308,5.836,1286680,0
1993-04-06,5.9124,5.9982,5.836,5.836,644988,0
1993-04-07,5.836,5.836,5.6258,5.7308,1044041,0
1993-04-08,5.6735,5.7308,5.5494,5.7021,675141,0
1993-04-12,5.7021,6.1033,5.6258,5.941,1532140,0
1993-04-13,5.9695,5.9695,5.8931,5.9124,565366,0
1993-04-14,5.8931,6.1033,5.8931,6.0174,248290,0
1993-04-15,6.1033,6.3134,6.0748,6.2083,1113771,0
1993-04-16,6.1318,6.2368,6.1318,6.1797,195524,0
1993-04-19,6.1318,6.1318,5.8645,5.941,1105288,0
1993-04-20,5.8931,6.0461,5.836,6.0461,1464299,0
1993-04-21,6.1033,6.3134,6.0461,6.2848,930969,0
1993-04-22,6.2655,6.6287,6.2368,6.5809,1107173,0
1993-04-23,6.6095,6.6095,6.4757,6.5044,1015303,0
1993-04-26,6.4471,6.5237,6.2368,6.2368,1531197,0
1993-04-27,6.2083,6.3134,6.2083,6.2368,512127,0
1993-04-28,6.3134,6.3134,6.151,6.2083,530503,0
1993-04-29,6.1797,6.4185,6.151,6.4185,1014360,0
1993-04-30,6.4471,6.6287,6.3706,6.3706,1452045,0
1993-05-03,6.3421,6.4471,6.3421,6.3706,144168,0
1993-05-04,6.4185,6.4185,6.1033,6.2848,1965587,0
1993-05-05,6.4471,6.5809,6.3899,6.5523,5032694,0
1993-05-06,6.5809,6.7147,6.5237,6.7147,2379248,0
1993-05-07,6.7147,6.9248,6.6572,6.9248,1264535,0
1993-05-10,6.9533,7.1349,6.9248,6.9822,1976424,0
1993-05-11,7.0872,7.345,7.0298,7.2972,1760171,0
1993-05-12,7.345,7.345,7.2208,7.345,1693267,0
1993-05-13,7.2684,7.2972,7.0586,7.1921,1452045,0
1993-05-14,7.2684,7.3735,7.1921,7.345,1009650,0
1993-05-17,7.3735,7.4787,7.326,7.45,487157,0
1993-05-18,7.4787,7.6408,7.45,7.6408,902700,0
1993-05-19,7.7461,8.1473,7.6408,8.1185,1395039,0
1993-05-20,8.1473,8.5199,8.1473,8.3574,2459340,0
1993-05-21,8.281,8.3288,8.1185,8.176,852291,0
1993-05-24,8.176,8.176,8.0613,8.0898,849932,0
1993-05-25,8.1185,8.1185,8.0138,8.0138,724613,0
1993-05-26,7.9848,8.0613,7.8034,7.9084,1087387,0
1993-05-27,7.9084,7.9372,7.8034,7.9372,501289,0
1993-05-28,7.9372,7.9372,7.8034,7.8511,822608,0
1993-06-01,7.8511,8.281,7.8034,8.176,1544861,0
1993-06-02,8.176,8.2238,8.0613,8.0613,396227,0
1993-06-03,8.1185,8.1185,7.8511,7.9084,867365,0
1993-06-04,7.8223,7.8799,7.6123,7.6123,874904,0
1993-06-07,7.6696,7.6696,7.6123,7.6123,597405,0
1993-06-08,7.5838,7.7461,7.5644,7.7174,1130731,0
1993-06-09,7.6696,7.9848,7.6696,7.8799,918246,0
1993-06-10,7.8511,7.9084,7.7461,7.7461,646874,0
1993-06-11,7.8034,7.8223,7.6696,7.7174,1767239,0
1993-06-14,7.6984,7.7174,7.5838,7.5838,824492,0
1993-06-15,7.7461,7.9561,7.6123,7.9372,1188209,0
1993-06-16,7.9561,7.9561,7.7747,7.8034,1768180,0
1993-06-17,7.7747,7.8799,7.7747,7.8511,619548,0
1993-06-18,7.8799,7.9372,7.8223,7.8223,480088,0
1993-06-21,7.8511,7.8511,7.6123,7.6984,496580,0
1993-06-22,7.6408,7.6696,7.1921,7.345,1843091,0
1993-06-23,7.4022,7.5359,7.326,7.5359,1509055,0
1993-06-24,7.326,7.8799,7.326,7.8511,2491378,0
1993-06-25,7.8799,8.1949,7.8799,8.176,1539679,0
1993-06-28,8.1949,8.4338,8.1473,8.3096,1776189,0
1993-06-29,8.386,8.386,8.1949,8.3288,378794,0
1993-06-30,8.386,8.5677,8.1949,8.4147,2017884,0
1993-07-01,8.3288,8.5199,8.281,8.4912,837213,0
1993-07-02,8.4626,8.5199,8.4626,8.4912,294463,0
1993-07-06,8.5199,8.8064,8.4626,8.7778,1375253,0
1993-07-07,8.7299,8.7585,8.3574,8.5199,1252757,0
1993-07-08,8.4147,8.4147,7.7174,7.8511,4238357,0
1993-07-09,7.8511,7.9372,7.7461,7.8223,833442,0
1993-07-12,7.8223,7.8511,7.6984,7.7174,318488,0
1993-07-13,7.7747,7.7747,7.6984,7.7174,824492,0
1993-07-14,7.7747,8.3574,7.7747,8.1949,1527898,0
1993-07-15,8.1473,8.2238,7.9848,8.2238,1212710,0
1993-07-16,8.1185,8.176,7.7747,7.9372,2513993,0
1993-07-19,7.8223,7.8223,7.7174,7.8223,495637,0
1993-07-20,7.8034,8.0898,7.7747,8.0138,964419,0
1993-07-21,8.0138,8.0138,7.9372,7.9561,473021,0
1993-07-22,7.9848,8.0898,7.9848,8.0423,344874,0
1993-07-23,8.0613,8.176,8.0423,8.1185,189869,0
1993-07-26,8.176,8.386,8.176,8.3096,627084,0
1993-07-27,8.281,8.3096,8.1185,8.1473,543694,0
1993-07-28,8.281,8.386,8.1949,8.386,499877,0
1993-07-29,8.386,8.6247,8.3288,8.5962,1094454,0
1993-07-30,8.5677,8.9114,8.5199,8.8637,1420951,0
1993-08-02,8.8637,9.2538,8.835,9.1792,1999509,0
1993-08-03,9.3118,9.3883,9.2085,9.2355,870191,0
1993-08-04,9.2355,9.3416,9.2085,9.3416,971957,0
1993-08-05,9.3118,9.4171,9.283,9.3416,565837,0
1993-08-06,9.1315,9.4458,8.8828,9.4171,1984434,0
1993-08-09,9.4458,9.896,9.37,9.551,2516820,0
1993-08-10,9.609,10.085,9.2085,10.001,2971939,0
1993-08-11,10.134,10.269,9.762,9.762,2189850,0
1993-08-12,9.762,9.846,9.37,9.4171,2218588,0
1993-08-13,9.4458,9.866,9.2085,9.846,1716355,0
1993-08-16,9.925,10.03,9.712,9.762,1226845,0
1993-08-17,9.818,9.846,9.656,9.846,350527,0
1993-08-18,9.866,10.209,9.866,10.19,2389141,0
1993-08-19,10.085,10.134,9.925,10.085,1306464,0
1993-08-20,10.001,10.001,9.4748,9.685,1287620,0
1993-08-23,9.656,10.058,9.656,9.953,451350,0
1993-08-24,10.058,10.085,9.925,10.03,1146750,0
1993-08-25,9.973,10.058,9.973,10.03,1012002,0
1993-08-26,9.973,9.973,9.629,9.712,2222356,0
1993-08-27,9.762,9.846,9.656,9.791,1130731,0
1993-08-30,9.732,10.19,9.732,10.105,783031,0
1993-08-31,10.085,10.19,9.925,10.001,1444509,0
1993-09-01,10.03,10.105,9.925,10.03,483857,0
1993-09-02,10.085,10.239,10.085,10.239,1224488,0
1993-09-03,10.239,10.534,10.19,10.479,1157585,0
1993-09-07,10.534,10.669,10.401,10.401,1664529,0
1993-09-08,10.431,10.431,9.791,10.134,1944385,0
1993-09-09,10.19,10.534,10.19,10.479,863597,0
1993-09-10,10.564,10.927,10.564,10.879,1198103,0
1993-09-13,10.879,11.166,10.803,11.117,1365830,0
1993-09-14,10.851,10.955,10.61,10.955,1576897,0
1993-09-15,10.927,11.386,10.879,11.358,1102932,0
1993-09-16,11.462,11.701,10.544,10.908,1758287,0
1993-09-17,10.669,10.745,10.381,10.431,1397710,0
1993-09-20,10.269,10.669,10.269,10.469,1362845,0
1993-09-21,10.582,10.669,10.381,10.544,621274,0
1993-09-22,10.544,11.146,10.544,10.985,1754831,0
1993-09-23,10.985,11.146,10.823,10.985,811300,0
1993-09-24,11.146,11.261,10.985,11.261,350843,0
1993-09-27,11.536,11.624,11.338,11.462,1184128,0
1993-09-28,11.298,11.462,11.146,11.298,411145,0
1993-09-29,11.298,11.298,11.06,11.223,1038702,0
1993-09-30,11.223,11.386,10.823,10.823,956726,0
1993-10-01,10.745,10.823,10.105,10.153,1567004,0
1993-10-04,10.19,10.508,10.03,10.431,1286207,0
1993-10-05,10.582,10.823,9.3883,9.4748,2385844,0
1993-10-06,9.4748,9.791,8.835,8.9114,3157565,0
1993-10-07,8.9973,9.0737,8.3957,9.0737,3005232,0
1993-10-08,9.3118,9.629,9.1501,9.629,2095308,0
1993-10-11,9.629,10.105,9.1501,9.791,1573915,0
1993-10-12,9.953,10.19,9.712,10.067,1091783,0
1993-10-13,9.866,10.067,9.0737,9.3883,1884237,0
1993-10-14,9.3883,9.551,9.1501,9.4369,1748552,0
1993-10-15,9.3883,9.828,9.3118,9.712,688490,0
1993-10-18,9.791,9.866,9.2355,9.2355,1409330,0
1993-10-19,9.551,9.551,8.5962,8.7585,1912822,0
1993-10-20,8.7585,9.1501,8.4338,8.6727,2703704,0
1993-10-21,8.5962,8.6727,7.9561,8.3957,3349477,0
1993-10-22,8.3574,8.9495,8.3574,8.5199,1457074,0
1993-10-25,8.5199,8.5199,7.8034,8.281,1201717,0
1993-10-26,8.1949,8.3574,7.8799,8.1185,827318,0
1993-10-27,7.9561,8.6727,7.8799,8.5962,1980979,0
1993-10-28,8.5199,8.7585,7.9561,8.1185,1236894,0
1993-10-29,7.9561,8.7585,7.9561,8.4338,1829900,0
1993-11-01,8.7585,9.629,8.5962,9.629,2200529,0
1993-11-02,9.791,10.105,9.3883,10.105,1596529,0
1993-11-03,10.105,10.105,9.1501,9.3118,1807598,0
1993-11-04,9.1501,9.3118,8.3574,8.6727,1281496,0
1993-11-05,8.5199,8.9114,8.1185,8.6727,1704575,0
1993-11-08,8.9114,9.3118,8.835,9.1501,733089,0
1993-11-09,9.1501,9.866,9.1501,9.629,1183501,0
1993-11-10,9.866,10.431,9.712,10.344,2715010,0
1993-11-11,10.508,10.908,10.431,10.669,1717142,0
1993-11-12,10.745,10.745,10.03,10.19,969916,0
1993-11-15,10.105,10.269,9.791,9.866,1012633,0
1993-11-16,9.866,10.03,8.9973,9.551,1222131,0
1993-11-17,9.629,9.791,8.835,9.2355,1028649,0
1993-11-18,9.2355,9.3118,9.1501,9.1888,848676,0
1993-11-19,9.2355,9.3118,8.9973,9.2355,666818,0
1993-11-22,9.0737,9.1501,8.835,9.0737,876316,0
1993-11-23,9.1501,9.3883,8.9114,9.3118,982792,0
1993-11-24,9.3883,9.791,9.2355,9.3883,1241604,0
1993-11-26,9.4748,9.629,9.4748,9.591,71925,0
1993-11-29,9.791,10.105,9.551,9.551,812869,0
1993-11-30,9.4748,9.629,9.3883,9.551,666189,0
1993-12-01,9.712,10.19,9.629,9.866,2301668,0
1993-12-02,10.03,10.03,9.4748,9.953,1288090,0
1993-12-03,10.03,10.19,9.866,9.953,805016,0
1993-12-06,9.712,9.791,9.3883,9.4748,967089,0
1993-12-07,9.4369,9.629,9.3118,9.591,586095,0
1993-12-08,9.3883,9.551,9.1501,9.3118,923431,0
1993-12-09,9.0737,9.3883,8.9973,9.1888,1061946,0
1993-12-10,9.1501,9.3118,9.0737,9.1501,364661,0
1993-12-13,9.2355,9.2355,8.6727,8.835,1659345,0
1993-12-14,8.9114,8.9114,8.5199,8.8731,596775,0
1993-12-15,8.7585,8.9114,8.5962,8.835,375653,0
1993-12-16,8.835,9.2355,8.6727,9.2355,515741,0
1993-12-17,9.2355,9.551,9.1501,9.3118,609968,0
1993-12-20,9.4748,9.4748,8.9114,8.9973,606512,0
1993-12-21,8.9973,9.3118,8.9973,9.1501,1012947,0
1993-12-22,9.0737,9.3118,9.0737,9.3118,302471,0
1993-12-23,9.3118,9.4748,9.1501,9.4748,331995,0
1993-12-27,9.4748,9.551,9.2355,9.4748,654568,0
1993-12-28,9.629,9.953,9.4748,9.712,851817,0
1993-12-29,9.629,9.791,9.551,9.791,507573,0
1993-12-30,9.712,10.03,9.712,9.992,503802,0
1993-12-31,10.03,10.431,10.03,10.344,811613,0
1994-01-03,10.344,10.431,10.19,10.344,1069796,0
1994-01-04,10.269,10.344,9.866,9.866,1322329,0
1994-01-05,10.03,10.344,9.551,10.229,968974,0
1994-01-06,10.19,10.269,9.791,9.906,1007609,0
1994-01-07,9.712,10.19,9.629,9.906,865951,0
1994-01-10,9.866,10.431,9.791,10.269,1194178,0
1994-01-11,10.431,11.06,10.344,11.06,1989772,0
1994-01-12,11.386,11.536,10.908,11.146,1759542,0
1994-01-13,10.908,11.223,10.908,11.223,1062572,0
1994-01-14,11.223,11.938,11.223,11.701,2193619,0
1994-01-17,11.777,11.777,11.462,11.624,731836,0
1994-01-18,11.146,11.298,10.582,10.745,3662939,0
1994-01-19,10.745,10.908,10.431,10.582,1116598,0
1994-01-20,10.669,10.745,10.508,10.508,750366,0
1994-01-21,10.508,10.669,10.19,10.269,1259822,0
1994-01-24,10.19,10.344,10.03,10.03,721470,0
1994-01-25,10.03,10.431,9.752,10.344,593322,0
1994-01-26,10.431,10.946,10.269,10.908,899874,0
1994-01-27,10.985,11.06,10.582,10.823,468940,0
1994-01-28,10.908,11.386,10.908,11.261,1078276,0
1994-01-31,11.223,11.536,11.223,11.386,734975,0
1994-02-01,11.298,11.462,11.108,11.108,977454,0
1994-02-02,11.06,11.108,10.823,10.908,303728,0
1994-02-03,11.06,11.06,10.582,10.619,427167,0
1994-02-04,10.469,10.745,9.791,9.791,1228414,0
1994-02-07,9.4748,10.269,9.3883,10.19,1469950,0
1994-02-08,10.19,10.582,9.992,10.582,789000,0
1994-02-09,10.582,10.823,10.344,10.508,833285,0
1994-02-10,10.431,10.544,10.03,10.105,788055,0
1994-02-11,10.03,10.19,9.953,10.067,572274,0
1994-02-14,10.105,10.582,9.953,10.269,906470,0
1994-02-15,10.269,10.582,10.105,10.431,562226,0
1994-02-16,10.669,11.386,10.669,11.386,3128985,0
1994-02-17,11.386,11.701,11.06,11.386,1705834,0
1994-02-18,11.298,11.424,11.06,11.424,607140,0
1994-02-22,11.298,11.938,11.298,11.901,998812,0
1994-02-23,12.179,12.252,11.701,11.777,3566200,0
1994-02-24,11.701,11.864,11.386,11.462,2598484,0
1994-02-25,11.462,11.701,11.386,11.424,2373279,0
1994-02-28,11.462,11.499,11.386,11.462,406750,0
1994-03-01,11.386,11.536,11.298,11.462,1269558,0
1994-03-02,11.223,11.536,11.06,11.536,2024009,0
1994-03-03,11.536,11.864,11.386,11.864,729635,0
1994-03-04,11.864,12.015,11.864,12.015,343932,0
1994-03-07,11.864,12.581,11.864,12.541,679696,0
1994-03-08,12.581,12.581,12.103,12.252,638860,0
1994-03-09,12.417,12.581,11.701,11.814,761357,0
1994-03-10,11.864,11.976,11.536,11.814,545579,0
1994-03-11,11.777,11.864,11.701,11.777,355239,0
1994-03-14,11.701,11.864,11.536,11.536,437843,0
1994-03-15,11.701,11.701,11.536,11.701,994729,0
1994-03-16,11.624,11.624,11.386,11.536,495637,0
1994-03-17,11.462,12.179,11.462,12.015,881029,0
1994-03-18,12.015,12.417,11.976,12.179,668074,0
1994-03-21,12.103,12.214,11.938,12.103,700740,0
1994-03-22,12.103,12.179,11.938,12.055,539296,0
1994-03-23,12.342,12.342,11.701,11.938,405493,0
1994-03-24,11.777,11.777,10.582,10.908,2295070,0
1994-03-25,11.06,11.146,10.582,10.669,1165908,0
1994-03-28,10.745,10.745,9.953,9.953,2485723,0
1994-03-29,10.19,10.269,9.3118,9.3118,1027710,0
1994-03-30,9.3118,9.3883,8.835,9.3118,2288788,0
1994-03-31,9.551,10.03,9.3883,9.866,3033502,0
1994-04-04,9.4748,9.953,9.3883,9.629,767954,0
1994-04-05,10.03,10.269,9.791,10.269,2103472,0
1994-04-06,10.344,10.508,10.105,10.344,1313533,0
1994-04-07,10.582,10.908,10.105,10.745,1015145,0
1994-04-08,10.908,11.06,10.344,10.869,1214595,0
1994-04-11,10.508,10.823,10.344,10.431,625984,0
1994-04-12,10.269,10.269,9.1501,9.2355,1840892,0
1994-04-13,9.3883,9.3883,8.0805,8.3574,5826720,0
1994-04-14,8.0423,8.7585,8.0423,8.3192,3680844,0
1994-04-15,8.4338,8.835,8.281,8.4338,1368185,0
1994-04-18,8.5199,8.5199,7.9561,7.9754,1630138,0
1994-04-19,7.9561,8.1185,7.24,7.6791,3004290,0
1994-04-20,8.1949,8.281,7.7174,7.8034,2491378,0
1994-04-21,8.0423,9.1501,8.0423,9.1501,5782434,0
1994-04-22,9.1501,9.551,9.0737,9.1501,2441751,0
1994-04-25,9.2355,9.712,9.2355,9.551,2613558,0
1994-04-26,9.791,10.03,9.4748,9.712,1735672,0
1994-04-28,9.866,10.03,9.791,9.992,1917217,0
1994-04-29,9.866,10.19,9.629,9.629,804702,0
1994-05-02,9.629,9.953,9.3118,9.828,1360649,0
1994-05-03,9.866,9.953,9.3883,9.629,1103719,0
1994-05-04,9.712,9.712,9.0737,9.2355,946358,0
1994-05-05,9.551,9.866,9.4748,9.629,2094051,0
1994-05-06,9.3118,9.551,9.2355,9.4748,2729773,0
1994-05-09,9.4748,9.866,9.2355,9.791,1557268,0
1994-05-10,9.953,10.105,9.4748,9.675,1010434,0
1994-05-11,9.712,9.866,9.3883,9.551,1698295,0
1994-05-12,9.629,9.712,9.4748,9.629,1484398,0
1994-05-13,9.4748,9.551,9.1501,9.3118,1282438,0
1994-05-16,9.1501,9.3118,8.9114,8.9495,1312589,0
1994-05-17,8.9114,8.9973,8.1185,8.9973,3336284,0
1994-05-18,9.3118,9.629,9.3118,9.4748,2451174,0
1994-05-19,9.551,9.906,9.3883,9.551,1081420,0
1994-05-20,9.551,9.629,8.9973,9.1501,429989,0
1994-05-23,9.0737,9.3118,9.0737,9.2355,1421893,0
1994-05-24,9.3118,9.3883,9.1501,9.1888,928457,0
1994-05-25,9.2355,9.3118,8.835,9.1501,605567,0
1994-05-26,9.2355,9.2355,8.5199,8.5581,909924,0
1994-05-27,8.5962,9.0737,8.4338,8.9114,1212710,0
1994-05-31,8.835,9.3118,8.7203,9.1501,1419696,0
1994-06-01,9.2355,9.629,9.0737,9.591,1701751,0
1994-06-02,9.551,10.105,9.551,9.953,2428872,0
1994-06-03,9.791,9.953,9.551,9.791,945416,0
1994-06-06,9.712,9.866,9.629,9.866,268548,0
1994-06-07,9.629,9.791,9.4748,9.551,500976,0
1994-06-08,9.4748,9.514,8.7966,8.835,2224401,0
1994-06-09,8.9973,9.1501,8.1949,8.5962,3438050,0
1994-06-10,8.835,8.9973,8.6727,8.7585,1256366,0
1994-06-13,8.7585,8.9973,8.4338,8.4338,759162,0
1994-06-14,8.5962,8.9973,8.5962,8.7966,969601,0
1994-06-15,8.9114,8.9973,8.7585,8.7585,179033,0
1994-06-16,8.835,8.9973,8.6727,8.7585,449465,0
1994-06-17,8.6727,8.7585,8.4338,8.5962,767327,0
1994-06-20,8.3574,8.5962,8.0423,8.0423,1233752,0
1994-06-21,7.9561,8.7585,7.7174,8.5962,1417183,0
1994-06-22,9.0737,9.1501,8.7585,8.7585,1444823,0
1994-06-23,8.7585,8.9114,8.1949,8.281,772039,0
1994-06-24,8.281,8.7585,8.1949,8.5581,822294,0
1994-06-27,8.5199,8.7585,8.3574,8.6346,528303,0
1994-06-28,8.7585,8.9973,8.3574,8.6727,1035563,0
1994-06-29,8.7585,8.9973,8.7203,8.9114,1485653,0
1994-06-30,8.9973,9.0737,8.7585,8.9114,960807,0
1994-07-01,8.9973,8.9973,8.835,8.835,761046,0
1994-07-05,8.9973,9.1501,8.835,8.9973,741572,0
1994-07-06,8.9973,8.9973,8.7585,8.7966,482132,0
1994-07-07,8.835,9.2355,8.6727,9.1888,895477,0
1994-07-08,8.9973,9.4748,8.9973,9.3883,1138582,0
1994-07-11,9.3883,9.551,9.2355,9.4748,882598,0
1994-07-12,9.4748,9.551,9.2355,9.4748,750679,0
1994-07-13,9.3118,9.953,9.3118,9.629,2012700,0
1994-07-14,9.712,10.03,9.712,9.866,1949254,0
1994-07-15,9.629,9.629,9.2355,9.551,1152717,0
1994-07-18,9.3883,9.629,9.2355,9.408,1091470,0
1994-07-19,9.3883,9.551,9.0737,9.0737,403295,0
1994-07-20,9.0737,9.0737,8.5199,8.5962,934740,0
1994-07-21,8.5962,8.6727,8.281,8.5581,1979094,0
1994-07-22,8.5962,8.835,8.4338,8.5962,643261,0
1994-07-25,8.4338,8.6727,8.1949,8.281,1177216,0
1994-07-26,8.1949,8.5962,8.1949,8.3957,897361,0
1994-07-27,8.4338,8.4338,8.281,8.4338,319432,0
1994-07-28,8.5199,8.5962,8.4338,8.5199,875374,0
1994-07-29,8.6346,9.0737,8.5962,8.9973,2354433,0
1994-08-01,8.9973,9.4748,8.9114,9.3514,1284951,0
1994-08-02,9.629,9.791,9.3118,9.4748,2506139,0
1994-08-03,9.4748,10.105,9.3883,9.866,2105987,0
1994-08-04,9.953,9.953,9.3883,9.4748,952328,0
1994-08-05,9.3883,9.752,9.2355,9.712,1109371,0
1994-08-08,9.629,10.03,9.551,9.866,1852830,0
1994-08-09,10.19,10.669,9.551,10.582,5465828,0
1994-08-10,11.06,11.536,10.985,11.499,5583300,0
1994-08-11,11.298,11.536,10.985,11.108,1841206,0
1994-08-12,11.298,11.462,11.223,11.338,1083933,0
1994-08-15,11.223,11.777,11.223,11.664,1391429,0
1994-08-16,11.701,12.252,11.536,12.252,1712116,0
1994-08-17,12.252,12.491,11.701,12.103,2601624,0
1994-08-18,11.864,12.179,11.624,11.777,1675996,0
1994-08-19,11.777,11.777,11.536,11.757,890138,0
1994-08-22,11.701,12.103,11.536,12.015,610909,0
1994-08-23,11.938,12.015,11.701,11.814,789940,0
1994-08-24,11.777,11.938,11.777,11.844,1051580,0
1994-08-25,11.777,12.252,11.624,12.055,2214976,0
1994-08-26,12.252,12.252,11.938,11.976,875059,0
1994-08-29,11.864,12.179,11.864,11.976,806588,0
1994-08-30,11.777,12.179,11.701,12.103,1394883,0
1994-08-31,12.015,12.103,11.298,11.298,1971868,0
1994-09-01,10.985,11.146,10.823,10.908,2377675,0
1994-09-02,10.908,11.223,10.908,11.021,734975,0
1994-09-06,10.985,11.223,10.908,10.985,466428,0
1994-09-07,11.146,11.536,11.06,11.462,1028338,0
1994-09-08,11.462,11.536,11.386,11.462,726180,0
1994-09-09,11.386,11.701,11.223,11.701,1334890,0
1994-09-12,11.938,12.342,11.701,12.141,1784672,0
1994-09-13,12.252,12.731,12.179,12.711,2809555,0
1994-09-14,12.581,12.731,12.342,12.581,992531,0
1994-09-15,12.581,13.037,12.417,12.894,894848,0
1994-09-16,13.057,13.535,12.818,12.894,2495148,0
1994-09-19,12.894,12.97,12.656,12.731,1166539,0
1994-09-20,12.417,12.656,12.179,12.38,821350,0
1994-09-21,12.417,12.581,11.864,12.581,2126404,0
1994-09-22,12.581,12.818,12.179,12.38,1595272,0
1994-09-23,12.491,12.731,12.38,12.541,5453581,0
1994-09-26,12.417,12.581,12.179,12.214,1856911,0
1994-09-27,12.252,12.342,12.103,12.214,999125,0
1994-09-28,12.342,12.656,12.179,12.541,1497904,0
1994-09-29,12.491,12.731,12.491,12.656,2900009,0
1994-09-30,12.581,13.21,12.491,12.818,2151843,0
1994-10-03,12.818,12.818,12.491,12.581,813184,0
1994-10-04,12.656,12.656,11.777,11.814,3161335,0
1994-10-05,11.777,11.777,11.298,11.624,3535105,0
1994-10-06,11.777,11.864,11.462,11.499,1351850,0
1994-10-07,11.536,12.103,11.462,12.103,2007362,0
1994-10-10,12.252,12.731,12.179,12.6,1367870,0
1994-10-11,12.818,13.21,12.818,13.134,1881410,0
1994-10-12,12.97,13.134,12.656,12.77,1143923,0
1994-10-13,12.97,13.21,12.342,12.342,1587421,0
1994-10-14,12.342,12.491,12.103,12.252,1672540,0
1994-10-17,12.417,12.818,12.38,12.818,984679,0
1994-10-18,13.21,13.535,12.97,13.333,4613697,0
1994-10-19,13.535,13.773,13.134,13.688,2957489,0
1994-10-20,13.773,13.927,12.97,13.61,2729773,0
1994-10-21,13.449,13.61,13.295,13.61,1006978,0
1994-10-24,13.688,13.688,13.21,13.372,1144238,0
1994-10-25,13.248,13.61,13.21,13.411,647345,0
1994-10-26,13.61,14.327,13.535,14.288,2349096,0
1994-10-27,14.403,14.565,14.249,14.403,1352795,0
1994-10-28,14.327,14.803,14.249,14.803,1917217,0
1994-10-31,14.881,14.881,14.166,14.327,3147829,0
1994-11-01,14.088,14.403,14.088,14.249,1563550,0
1994-11-02,14.249,14.565,14.249,14.364,960807,0
1994-11-03,14.565,14.642,14.01,14.088,1180673,0
1994-11-04,14.166,14.249,13.688,13.773,1046869,0
1994-11-07,13.688,13.773,13.134,13.21,1975954,0
1994-11-08,13.295,13.61,13.134,13.487,1938262,0
1994-11-09,13.85,13.927,13.295,13.61,2163780,0
1994-11-10,13.449,13.592,13.134,13.21,1055978,0
1994-11-11,13.21,13.295,12.417,12.894,7860779,0
1994-11-14,12.894,13.688,12.894,13.573,2621098,0
1994-11-15,13.61,14.01,13.535,13.649,1652754,0
1994-11-16,13.688,13.927,13.61,13.734,1684790,0
1994-11-17,13.85,13.85,13.61,13.688,1670654,0
1994-11-18,13.773,13.85,13.535,13.649,1056291,0
1994-11-21,13.85,14.01,13.134,13.21,1631707,0
1994-11-22,13.057,13.21,12.894,13.017,1395825,0
1994-11-23,12.894,12.97,12.342,12.541,2904095,0
1994-11-25,12.491,12.97,12.491,12.933,524846,0
1994-11-28,13.21,13.372,13.057,13.295,972116,0
1994-11-29,13.449,13.85,13.372,13.85,1561036,0
1994-11-30,13.535,13.811,13.449,13.449,1214595,0
1994-12-01,13.372,13.535,12.894,12.894,1302538,0
1994-12-02,13.057,13.057,11.938,12.417,5693230,0
1994-12-05,12.491,12.581,11.938,12.103,2075520,0
1994-12-06,12.015,12.417,11.938,12.103,1658720,0
1994-12-07,11.938,12.581,11.777,11.976,2830282,0
1994-12-08,11.938,12.103,11.298,11.424,2014901,0
1994-12-09,11.462,12.015,11.146,11.901,2796359,0
1994-12-12,12.015,12.417,11.938,12.417,2534721,0
1994-12-13,12.417,12.656,12.342,12.541,1368185,0
1994-12-14,12.491,12.894,12.491,12.818,1224959,0
1994-12-15,12.894,13.134,12.818,12.97,982792,0
1994-12-16,13.057,13.057,12.302,12.491,1315418,0
1994-12-19,12.491,12.656,12.342,12.417,786487,0
1994-12-20,12.491,12.581,12.252,12.342,877573,0
1994-12-21,12.417,12.491,11.777,11.777,1896175,0
1994-12-22,11.864,11.938,11.318,11.536,3146573,0
1994-12-23,11.386,11.864,11.386,11.864,2333705,0
1994-12-27,12.015,12.417,11.864,12.252,1246318,0
1994-12-28,12.417,12.491,12.103,12.252,661164,0
1994-12-29,12.417,12.417,12.103,12.252,593006,0
1994-12-30,12.252,12.252,11.701,11.864,995672,0
1995-01-03,11.701,11.777,11.298,11.624,940077,0
1995-01-04,11.864,11.938,11.462,11.777,2660674,0
1995-01-05,11.864,12.015,11.386,11.386,2333075,0
1995-01-06,11.386,11.624,11.223,11.298,1589935,0
1995-01-09,11.462,11.624,11.298,11.424,1732217,0
1995-01-10,11.701,12.38,11.624,12.234,2738254,0
1995-01-11,12.581,12.894,12.417,12.417,3928348,0
1995-01-12,12.342,12.581,12.179,12.454,965831,0
1995-01-13,12.894,13.535,12.731,13.449,2971939,0
1995-01-16,13.487,14.166,13.333,14.01,2356632,0
1995-01-17,13.535,14.088,13.21,13.889,4485863,0
1995-01-18,14.01,14.108,13.449,13.773,1485028,0
1995-01-19,13.61,13.688,12.894,13.095,2151215,0
1995-01-20,12.97,13.134,12.581,12.97,1476861,0
1995-01-23,12.818,13.134,12.693,13.095,1841206,0
1995-01-24,13.095,13.535,12.97,13.449,943217,0
1995-01-25,13.134,13.295,12.894,12.933,2705902,0
1995-01-26,13.057,13.057,12.252,12.252,1494135,0
1995-01-27,12.491,12.581,12.252,12.491,2056987,0
1995-01-30,12.581,12.581,11.536,11.585,2647794,0
1995-01-31,11.864,12.015,11.386,11.938,2870174,0
1995-02-01,11.938,12.581,11.938,12.342,1912507,0
1995-02-02,12.342,12.731,12.342,12.581,1393627,0
1995-02-03,12.818,13.134,12.77,12.97,1652123,0
1995-02-06,12.97,13.535,12.97,13.333,1743523,0
1995-02-07,13.372,13.535,13.057,13.295,1714314,0
1995-02-08,13.372,13.535,13.295,13.535,756020,0
1995-02-09,13.61,14.01,13.449,13.573,1580824,0
1995-02-10,13.61,13.85,13.449,13.688,1009806,0
1995-02-13,13.61,14.01,13.535,13.734,833914,0
1995-02-14,13.688,14.249,13.688,14.088,2410657,0
1995-02-15,14.403,14.491,14.088,14.166,2344696,0
1995-02-16,14.088,14.166,13.535,13.688,1289663,0
1995-02-17,13.61,13.61,12.731,12.894,2337787,0
1995-02-21,12.894,12.933,12.342,12.491,1801316,0
1995-02-22,12.417,13.057,12.417,12.894,1637990,0
1995-02-23,13.057,13.21,12.818,12.933,1828643,0
1995-02-24,12.894,12.894,12.491,12.656,1175018,0
1995-02-27,12.491,12.656,12.055,12.103,2221888,0
1995-02-28,12.252,12.731,12.015,12.731,2493260,0
1995-03-01,12.97,13.134,12.252,12.252,1632020,0
1995-03-02,12.417,12.656,12.252,12.417,2965342,0
1995-03-03,12.491,12.894,12.252,12.731,2374222,0
1995-03-06,12.731,13.535,12.581,13.449,2982931,0
1995-03-07,13.449,13.535,13.134,13.295,1895231,0
1995-03-08,13.449,13.61,12.97,13.134,1851571,0
1995-03-09,13.295,13.372,12.656,13.057,1570773,0
1995-03-10,13.057,13.21,12.97,13.21,522650,0
1995-03-13,13.21,13.61,13.21,13.372,1230299,0
1995-03-14,13.61,13.773,13.21,13.248,880714,0
1995-03-15,13.295,13.449,13.057,13.295,1064457,0
1995-03-16,12.491,12.97,12.417,12.656,7538834,0
1995-03-17,12.731,12.894,12.656,12.818,2610106,0
1995-03-20,12.818,13.134,12.656,13.057,2257380,0
1995-03-21,13.134,14.327,13.134,14.01,7313630,0
1995-03-22,14.327,14.565,14.088,14.453,4526065,0
1995-03-23,14.491,15.281,14.327,15.12,4757866,0
1995-03-24,15.358,15.444,15.12,15.281,3827839,0
1995-03-27,15.444,16.315,15.281,16.111,4116175,0
1995-03-28,16.399,16.399,15.444,15.521,3373977,0
1995-03-29,15.444,15.521,14.803,15.044,2171947,0
1995-03-30,15.206,15.281,14.403,14.565,3298907,0
1995-03-31,14.327,14.491,13.927,14.249,3683984,0
1995-04-03,14.327,14.491,14.088,14.327,1465239,0
1995-04-04,14.327,14.565,13.773,13.773,1790638,0
1995-04-05,13.61,14.166,13.535,14.166,3359529,0
1995-04-06,14.327,14.403,13.688,13.773,1536223,0
1995-04-07,13.85,14.565,13.629,14.565,2695224,0
1995-04-10,14.565,15.281,14.565,15.044,2696167,0
1995-04-11,15.358,15.358,14.881,14.967,1148007,0
1995-04-12,15.044,15.599,14.967,15.321,1198889,0
1995-04-13,15.444,15.837,15.358,15.405,1246004,0
1995-04-17,15.521,15.599,14.642,14.803,1552558,0
1995-04-18,14.881,15.044,14.491,14.728,1844348,0
1995-04-19,15.12,15.12,13.85,14.605,4372473,0
1995-04-20,14.803,14.967,14.166,14.642,2270887,0
1995-04-21,14.565,15.206,14.403,15.044,2155613,0
1995-04-24,15.044,15.521,14.881,15.321,2197702,0
1995-04-25,15.405,15.599,15.206,15.244,1478744,0
1995-04-26,15.044,15.634,14.728,15.599,2315800,0
1995-04-27,15.683,15.837,15.521,15.521,2190792,0
1995-04-28,15.599,16.16,15.444,16.074,2801699,0
1995-05-01,15.998,16.477,15.998,16.16,2186082,0
1995-05-02,16.074,16.2,15.837,15.884,1647412,0
1995-05-03,15.998,16.074,15.683,15.998,1180359,0
1995-05-04,16.16,16.639,16.074,16.2,1945172,0
1995-05-05,16.477,16.514,16.074,16.238,1852830,0
1995-05-08,16.238,16.79,15.998,16.79,1206112,0
1995-05-09,16.716,16.79,16.315,16.477,1768967,0
1995-05-10,16.877,16.877,16.074,16.18,2129860,0
1995-05-11,16.16,16.79,15.923,16.399,2069237,0
1995-05-12,16.399,17.115,16.315,16.79,2317371,0
1995-05-15,17.03,17.231,16.79,16.916,1513610,0
1995-05-16,16.79,17.593,16.639,17.47,3076214,0
1995-05-17,18.627,18.7,18.223,18.589,6492282,0
1995-05-18,18.787,19.341,18.148,18.148,3258705,0
1995-05-19,17.831,18.386,17.506,18.034,3496157,0
1995-05-22,18.386,19.179,18.223,19.179,2851012,0
1995-05-23,19.341,19.503,18.941,18.978,3905104,0
1995-05-24,19.419,19.419,18.386,18.978,2939271,0
1995-05-25,18.941,18.941,18.31,18.7,1626682,0
1995-05-26,18.7,18.7,18.223,18.462,1282124,0
1995-05-30,18.386,18.462,17.593,17.908,2843788,0
1995-05-31,18.072,18.31,17.672,18.223,2870174,0
1995-06-01,18.223,18.627,17.908,18.462,2201155,0
1995-06-02,18.223,19.103,18.072,18.787,1831155,0
1995-06-05,18.864,19.341,18.864,19.103,1103719,0
1995-06-06,19.026,19.179,18.55,18.55,1178159,0
1995-06-07,18.55,19.026,18.386,18.903,1273956,0
1995-06-08,19.026,19.341,18.864,19.341,1398023,0
1995-06-09,19.341,19.819,19.103,19.658,1367870,0
1995-06-12,19.981,20.067,18.941,19.179,1242861,0
1995-06-13,19.419,19.658,19.026,19.419,1990716,0
1995-06-14,19.341,20.295,19.179,20.136,2106928,0
1995-06-15,20.462,21.177,20.295,20.935,2972253,0
1995-06-16,20.935,21.177,20.699,20.699,791197,0
1995-06-19,20.774,21.412,20.774,21.327,2175402,0
1995-06-20,21.492,21.651,21.253,21.492,1285577,0
1995-06-21,21.729,21.807,21.177,21.412,2432328,0
1995-06-22,21.412,21.651,21.253,21.492,1198262,0
1995-06-23,21.327,21.568,21.089,21.253,968033,0
1995-06-26,21.014,21.365,20.219,20.219,2291301,0
1995-06-27,20.136,20.531,19.981,20.374,1933238,0
1995-06-28,20.057,20.374,19.658,20.057,2923254,0
1995-06-29,20.057,20.852,20.057,20.699,2399035,0
1995-06-30,20.852,20.935,20.057,20.374,1106234,0
1995-07-03,20.295,20.462,20.219,20.219,288966,0
1995-07-05,20.374,20.531,19.896,20.018,1937949,0
1995-07-06,20.057,21.412,19.742,21.253,2269627,0
1995-07-07,21.327,22.523,21.253,22.445,2864832,0
1995-07-10,22.684,22.999,22.128,22.484,1588050,0
1995-07-11,22.369,22.445,21.807,21.891,1842777,0
1995-07-12,22.523,22.925,21.968,22.847,2176971,0
1995-07-13,22.847,23.362,22.282,22.607,3632787,0
1995-07-14,22.128,22.523,21.891,22.331,1780587,0
1995-07-17,22.369,22.607,21.968,22.082,2066724,0
1995-07-18,22.445,22.607,21.807,21.929,1474036,0
1995-07-19,21.253,21.253,19.819,20.374,3412610,0
1995-07-20,21.253,21.253,20.136,20.374,3590070,0
1995-07-21,20.295,20.611,20.057,20.136,1714000,0
1995-07-24,20.531,21.177,20.295,21.089,1996369,0
1995-07-25,21.568,22.082,21.253,21.327,2362599,0
1995-07-26,21.412,22.208,21.412,22.044,1990086,0
1995-07-27,22.282,22.762,22.044,22.282,1548159,0
1995-07-28,22.044,22.445,21.968,21.968,1131045,0
1995-07-31,22.044,22.128,21.412,21.729,1762369,0
1995-08-01,21.807,21.807,20.852,21.177,1898370,0
1995-08-02,21.327,21.651,19.981,20.136,3015912,0
1995-08-03,19.658,20.738,19.341,20.611,5169952,0
1995-08-04,20.774,21.492,20.699,21.412,2863577,0
1995-08-07,21.651,21.891,20.935,21.177,1756403,0
1995-08-08,21.568,21.651,21.177,21.568,1958993,0
1995-08-09,22.044,22.128,20.935,21.615,8087554,0
1995-08-10,21.412,21.568,19.981,20.219,6310734,0
1995-08-11,20.699,20.935,20.374,20.65,3999648,0
1995-08-14,20.935,21.253,20.699,21.177,1608466,0
1995-08-15,21.412,21.492,20.852,21.089,1687931,0
1995-08-16,22.208,22.208,21.492,21.845,4638825,0
1995-08-17,21.968,21.968,21.412,21.689,1910307,0
1995-08-18,21.729,21.729,20.935,21.014,2243873,0
1995-08-21,21.089,21.327,20.374,20.414,1565122,0
1995-08-22,20.531,20.774,20.219,20.774,1350281,0
1995-08-23,20.935,21.327,20.774,21.089,1330809,0
1995-08-24,21.014,21.089,20.295,20.531,1643328,0
1995-08-25,20.374,20.611,19.981,20.219,1144238,0
1995-08-28,20.136,20.136,19.341,19.578,2607590,0
1995-08-29,19.419,19.742,18.223,19.341,3672048,0
1995-08-30,19.503,19.819,18.749,19.026,2459970,0
1995-08-31,19.179,19.419,18.941,19.179,881029,0
1995-09-01,19.103,19.419,18.941,19.084,1245688,0
1995-09-05,19.179,19.819,19.065,19.658,2062015,0
1995-09-06,19.981,20.462,19.658,20.182,3004919,0
1995-09-07,20.374,21.014,20.295,20.531,3183007,0
1995-09-08,20.531,21.177,20.219,20.974,2462481,0
1995-09-11,21.014,21.327,20.611,20.611,1711485,0
1995-09-12,20.852,20.935,19.742,19.819,2728516,0
1995-09-13,19.819,20.057,19.341,19.419,3305190,0
1995-09-14,19.578,19.742,19.026,19.303,2797302,0
1995-09-15,18.787,18.864,18.072,18.55,5545921,0
1995-09-18,18.55,19.026,18.31,18.787,2787252,0
1995-09-19,18.864,19.896,18.787,19.742,5619732,0
1995-09-20,20.136,20.611,19.742,19.819,3349477,0
1995-09-21,19.819,19.981,19.103,19.658,4463878,0
1995-09-22,19.578,20.057,19.265,19.896,3680215,0
1995-09-25,19.896,20.057,19.503,19.896,1899316,0
1995-09-26,19.981,20.462,19.819,19.981,2244816,0
1995-09-27,19.658,19.819,18.787,19.179,4723630,0
1995-09-28,19.419,19.658,19.179,19.578,3459722,0
1995-09-29,19.658,19.742,18.941,19.026,2220945,0
1995-10-02,18.787,19.341,18.55,18.55,1784984,0
1995-10-03,18.7,18.7,17.193,17.593,6785644,0
1995-10-04,17.193,17.672,16.79,17.047,5762648,0
1995-10-05,16.877,17.431,16.79,17.269,3444332,0
1995-10-06,17.748,18.223,17.356,18.034,3757794,0
1995-10-09,17.672,17.831,17.115,17.831,3838518,0
1995-10-10,16.877,18.386,16.552,17.831,5106822,0
1995-10-11,18.787,18.864,18.186,18.31,3477941,0
1995-10-12,18.31,19.341,18.223,19.265,3223212,0
1995-10-13,19.658,19.819,18.223,18.223,4034197,0
1995-10-16,18.223,18.627,17.986,18.148,2644656,0
1995-10-17,18.7,19.658,18.386,19.503,3614570,0
1995-10-18,20.462,20.531,19.341,19.658,7049480,0
1995-10-19,19.578,19.578,18.627,19.265,3971377,0
1995-10-20,19.419,19.419,18.462,18.462,2625179,0
1995-10-23,18.31,19.419,18.148,19.265,3312099,0
1995-10-24,19.419,19.419,18.462,18.55,2049136,0
1995-10-25,18.55,18.627,17.748,17.831,3684301,0
1995-10-26,17.831,18.627,17.831,18.627,5750708,0
1995-10-27,18.627,19.503,18.55,19.419,3362355,0
1995-10-30,19.742,20.136,19.503,19.981,2453059,0
1995-10-31,20.057,20.057,19.341,19.381,2101904,0
1995-11-01,19.303,20.057,19.103,19.541,3852966,0
1995-11-02,19.503,20.935,19.265,20.699,5083264,0
1995-11-03,21.253,21.651,21.051,21.651,3820616,0
1995-11-06,21.365,21.807,20.531,20.699,3927721,0
1995-11-07,19.419,19.742,17.748,17.831,14640454,0
1995-11-08,18.787,18.941,17.193,17.431,11032793,0
1995-11-09,18.7,18.864,18.148,18.386,5919063,0
1995-11-10,18.31,18.787,18.072,18.386,2692709,0
1995-11-13,18.386,18.787,17.748,17.831,2326165,0
1995-11-14,17.506,17.748,16.79,16.877,3355444,0
1995-11-15,16.955,17.269,16.552,17.03,4924021,0
1995-11-16,17.03,17.269,16.315,16.315,4184019,0
1995-11-17,16.315,16.315,15.837,16.074,3122075,0
1995-11-20,16.315,16.315,15.044,15.082,3644409,0
1995-11-21,15.12,15.759,14.881,15.521,7948727,0
1995-11-22,15.837,16.315,15.521,15.884,5010394,0
1995-11-24,15.923,15.998,15.837,15.923,622529,0
1995-11-27,16.315,16.399,15.837,15.923,2288160,0
1995-11-28,15.837,18.223,15.759,18.148,5940737,0
1995-11-29,18.462,18.7,17.356,17.908,6410618,0
1995-11-30,17.593,18.072,17.356,17.431,3452499,0
1995-12-01,17.672,17.986,17.269,17.506,3330630,0
1995-12-04,17.672,18.223,17.012,17.47,3275664,0
1995-12-05,17.748,17.831,16.754,17.115,2296953,0
1995-12-06,17.356,17.593,16.315,16.79,5026100,0
1995-12-07,16.877,17.03,16.315,16.79,2142106,0
1995-12-08,17.03,17.115,16.399,16.877,3298593,0
1995-12-11,17.115,17.672,16.79,17.115,2173203,0
1995-12-12,17.03,17.193,16.074,16.074,3166989,0
1995-12-13,16.477,16.477,15.683,15.759,3642525,0
1995-12-14,15.837,16.16,15.044,15.281,5648946,0
1995-12-15,15.358,15.683,15.044,15.599,5904928,0
1995-12-18,15.444,15.759,14.803,15.405,6615403,0
1995-12-19,15.444,16.399,15.281,16.315,5403009,0
1995-12-20,16.639,16.639,15.599,15.683,4005929,0
1995-12-21,15.759,16.074,15.044,15.358,2480071,0
1995-12-22,15.444,15.599,15.281,15.521,1105603,0
1995-12-26,15.444,15.521,15.206,15.444,1297513,0
1995-12-27,15.281,15.521,15.12,15.358,1701121,0
1995-12-28,15.044,15.206,14.642,15.044,2434527,0
1995-12-29,15.044,15.281,14.453,14.565,3107940,0
1996-01-02,14.491,14.728,13.773,14.403,3715394,0
1996-01-03,13.85,13.85,12.894,13.372,9499711,0
1996-01-04,13.535,14.166,12.97,14.088,5218324,0
1996-01-05,13.773,13.927,13.372,13.61,7499574,0
1996-01-08,13.61,13.61,13.449,13.535,807844,0
1996-01-09,13.21,13.372,10.927,11.06,8952878,0
1996-01-10,10.985,11.223,10.19,10.344,12520018,0
1996-01-11,10.823,12.015,10.745,11.624,7417594,0
1996-01-12,11.938,12.342,11.701,11.938,4848322,0
1996-01-15,12.015,12.491,10.508,10.707,6108461,0
1996-01-16,11.777,11.777,10.669,11.624,11363848,0
1996-01-17,11.146,12.417,11.146,11.701,10113133,0
1996-01-18,11.938,12.818,11.864,12.731,8347936,0
1996-01-19,12.818,12.818,12.417,12.581,2573043,0
1996-01-22,12.491,13.61,12.491,13.61,6043759,0
1996-01-23,13.61,13.688,12.97,13.21,6981008,0
1996-01-24,13.21,13.927,12.97,13.927,5527078,0
1996-01-25,14.166,14.249,13.688,13.773,5016051,0
1996-01-26,13.535,13.688,13.21,13.535,3586301,0
1996-01-29,13.535,13.61,13.057,13.333,2955291,0
1996-01-30,13.449,14.327,13.372,14.127,6744810,0
1996-01-31,14.249,14.249,13.295,13.61,3366750,0
1996-02-01,13.61,14.803,13.449,14.728,6301000,0
1996-02-02,14.803,15.12,14.249,14.642,3710055,0
1996-02-05,14.728,16.074,14.491,16.074,6455847,0
1996-02-06,16.16,16.716,15.837,16.552,5076354,0
1996-02-07,16.552,16.599,14.249,14.491,14322281,0
1996-02-08,14.491,15.044,14.249,14.642,6785959,0
1996-02-09,14.642,14.642,13.61,13.889,4667406,0
1996-02-12,13.61,13.927,13.21,13.372,5386362,0
1996-02-13,12.581,13.21,12.103,12.252,7070212,0
1996-02-14,12.656,13.057,12.252,12.6,7469421,0
1996-02-15,12.656,13.295,12.581,12.97,3199027,0
1996-02-16,12.894,13.535,12.581,13.449,3940595,0
1996-02-20,13.057,13.61,12.731,13.372,3319639,0
1996-02-21,13.535,13.85,13.134,13.773,3943110,0
1996-02-22,13.927,15.044,13.85,15.044,6504844,0
1996-02-23,15.12,15.206,14.249,14.681,3632475,0
1996-02-26,14.728,14.728,14.088,14.327,2578697,0
1996-02-27,14.01,14.088,12.894,12.894,7319286,0
1996-02-28,13.057,13.21,12.342,12.417,6202375,0
1996-02-29,12.015,12.342,11.624,11.739,5230574,0
1996-03-01,11.664,11.938,11.146,11.624,5340191,0
1996-03-04,11.701,12.179,11.386,11.462,4576635,0
1996-03-05,11.386,12.015,11.223,11.644,2933934,0
1996-03-06,11.624,11.864,11.06,11.146,3605149,0
1996-03-07,11.223,11.536,10.985,11.186,3352303,0
1996-03-08,10.745,11.462,10.582,10.985,5082008,0
1996-03-11,11.223,11.701,11.146,11.424,3705343,0
1996-03-12,11.386,11.462,11.06,11.298,2249212,0
1996-03-13,11.386,11.536,10.985,11.386,2005476,0
1996-03-14,11.386,11.386,10.669,10.669,4067179,0
1996-03-15,10.783,11.864,10.669,11.777,4722687,0
1996-03-18,11.938,12.581,11.864,12.491,4574436,0
1996-03-19,12.581,12.894,11.701,11.701,2999893,0
1996-03-20,11.777,11.938,10.908,11.146,5015733,0
1996-03-21,11.223,11.462,10.985,11.06,3140292,0
1996-03-22,11.223,11.462,11.06,11.462,1843720,0
1996-03-25,11.462,11.624,11.146,11.223,2479129,0
1996-03-26,11.146,11.624,10.985,11.624,2755216,0
1996-03-27,11.624,11.938,11.298,11.499,3112337,0
1996-03-28,11.298,11.386,10.823,11.06,5548119,0
1996-03-29,11.223,11.261,11.06,11.146,2548542,0
1996-04-01,11.223,11.462,11.06,11.298,1588679,0
1996-04-02,11.298,11.386,10.823,11.021,2631149,0
1996-04-03,10.985,11.386,10.908,11.261,2618585,0
1996-04-04,11.298,11.701,11.223,11.298,2584663,0
1996-04-08,10.985,12.015,10.823,11.938,5410547,0
1996-04-09,12.252,12.342,11.624,12.179,3008372,0
1996-04-10,12.103,12.342,11.624,11.701,4138791,0
1996-04-11,11.146,11.462,11.021,11.261,4069372,0
1996-04-12,11.298,11.298,10.985,11.223,2997693,0
1996-04-15,11.223,11.462,11.146,11.298,2289730,0
1996-04-16,11.777,12.214,11.298,11.462,7075236,0
1996-04-17,11.386,11.814,11.146,11.777,4377500,0
1996-04-18,12.015,12.252,11.864,12.103,3155681,0
1996-04-19,12.179,12.342,11.938,11.938,3072135,0
1996-04-22,12.103,12.179,11.864,12.015,2192678,0
1996-04-23,12.015,12.74,11.814,12.731,4476752,0
1996-04-24,12.97,14.166,12.97,13.688,8498388,0
1996-04-25,13.688,13.927,13.295,13.707,2998009,0
1996-04-26,13.85,14.088,13.61,13.773,1773049,0
1996-04-29,13.688,13.773,12.656,12.818,3881232,0
1996-04-30,12.656,13.449,12.581,12.894,3583163,0
1996-05-01,12.818,13.449,12.731,12.818,4041110,0
1996-05-02,13.21,13.927,13.095,13.688,5005055,0
1996-05-03,13.688,14.491,13.61,14.01,6154318,0
1996-05-06,14.166,14.327,13.85,14.166,2625811,0
1996-05-07,14.327,14.327,13.927,14.049,2292243,0
1996-05-08,14.01,14.01,13.134,13.85,4785191,0
1996-05-09,13.85,13.85,13.21,13.295,1980035,0
1996-05-10,13.61,13.688,13.057,13.21,2732287,0
1996-05-13,13.449,14.01,13.295,13.773,2451174,0
1996-05-14,14.01,14.249,13.773,13.85,3003662,0
1996-05-15,13.411,13.61,13.295,13.372,3807736,0
1996-05-16,13.295,14.01,13.295,13.773,3839772,0
1996-05-17,13.773,14.166,13.688,14.01,3172957,0
1996-05-20,14.249,14.327,13.449,13.688,3296396,0
1996-05-21,13.688,13.688,12.731,12.97,3058628,0
1996-05-22,12.491,12.894,12.491,12.818,2280307,0
1996-05-23,12.818,12.818,12.015,12.179,4671177,0
1996-05-24,12.179,12.179,11.624,11.624,3306444,0
1996-05-28,11.701,11.864,11.624,11.777,3987397,0
1996-05-29,11.777,11.864,11.536,11.624,1339289,0
1996-05-30,11.701,11.976,11.536,11.976,2326794,0
1996-05-31,12.302,12.656,12.179,12.656,4165173,0
1996-06-03,12.581,12.656,12.252,12.252,2254868,0
1996-06-04,12.38,12.491,11.701,11.864,3189918,0
1996-06-05,11.079,11.462,10.745,10.823,10236887,0
1996-06-06,10.985,11.06,10.431,10.431,4279503,0
1996-06-07,10.344,10.582,10.03,10.544,7416339,0
1996-06-10,10.669,10.669,10.03,10.03,2587489,0
1996-06-11,10.19,10.269,9.712,9.866,3602949,0
1996-06-12,10.344,10.508,9.866,9.953,4379699,0
1996-06-13,10.269,10.269,9.791,10.105,3150028,0
1996-06-14,10.03,10.105,9.551,9.712,2192678,0
1996-06-17,9.791,9.866,9.551,9.551,1897118,0
1996-06-18,9.4748,9.629,8.281,8.3957,7127060,0
1996-06-19,8.6727,8.6727,8.4338,8.4722,5506975,0
1996-06-20,8.5962,8.5962,8.1185,8.1949,6869505,0
1996-06-21,8.4338,8.4338,8.0423,8.0805,4238983,0
1996-06-24,8.1185,8.6727,7.9561,8.5199,5950786,0
1996-06-25,8.5962,8.7585,8.281,8.3192,3173584,0
1996-06-26,8.3574,8.3574,7.8034,8.1949,3191174,0
1996-06-27,8.1949,8.5199,8.0423,8.3766,2632408,0
1996-06-28,8.6346,8.7585,8.1949,8.281,3622109,0
1996-07-01,8.5199,8.7585,8.1185,8.1949,3689638,0
1996-07-02,8.1949,8.7585,8.0805,8.3192,2986701,0
1996-07-03,8.3192,8.4722,8.281,8.281,1918159,0
1996-07-05,8.2428,8.3574,8.1185,8.1949,913692,0
1996-07-08,8.281,8.5199,8.0423,8.0423,2525300,0
1996-07-09,8.281,8.281,7.9179,8.1185,3773816,0
1996-07-10,8.0423,8.1185,7.8034,7.9179,2449918,0
1996-07-11,7.9561,7.9561,7.4022,7.8799,2752702,0
1996-07-12,7.8799,8.281,7.4787,8.1949,3075903,0
1996-07-15,7.9179,7.9179,6.7623,6.9248,5529589,0
1996-07-16,7.0011,7.7174,6.5237,7.6031,6887725,0
1996-07-17,8.0423,8.1185,7.5644,7.6408,3830351,0
1996-07-18,7.8799,7.8799,7.24,7.326,2332760,0
1996-07-19,7.2018,7.24,6.8484,6.9628,2237590,0
1996-07-22,6.9248,7.24,6.6858,7.1636,2599736,0
1996-07-23,7.326,7.326,6.6095,6.7623,2247013,0
1996-07-24,6.5237,7.1636,6.3706,6.6095,3132440,0
1996-07-25,6.8484,7.4022,6.7623,7.326,2588745,0
1996-07-26,7.4022,7.8034,7.24,7.4022,2849442,0
1996-07-29,7.4022,7.6031,6.9248,6.9628,2337472,0
1996-07-30,7.1636,7.6408,7.0011,7.6408,5013538,0
1996-07-31,7.24,7.5644,7.0011,7.0872,4076286,0
1996-08-01,7.0011,7.4022,7.0011,7.1636,3657285,0
1996-08-02,7.1636,7.364,7.1253,7.326,4363051,0
1996-08-05,7.24,7.4022,7.1636,7.2018,2078975,0
1996-08-06,7.24,7.4022,6.9248,7.364,2266172,0
1996-08-07,7.5644,8.5199,7.5644,8.5199,7316457,0
1996-08-08,8.3957,8.3957,7.9179,7.9561,5027986,0
1996-08-09,7.8799,8.1185,7.6791,7.9561,1692327,0
1996-08-12,7.9561,8.1185,7.9561,8.0423,2115725,0
1996-08-13,7.8799,7.8799,7.5644,7.5644,2668211,0
1996-08-14,7.5644,8.1949,7.4787,7.9561,3356074,0
1996-08-15,7.9179,7.9561,7.6408,7.6408,1287462,0
1996-08-16,7.7174,7.8034,7.24,7.3545,1775876,0
1996-08-19,7.4022,7.7174,7.2018,7.6408,1950826,0
1996-08-20,7.7174,7.7174,7.4787,7.4787,851189,0
1996-08-21,7.4787,7.7174,7.4022,7.6408,1784356,0
1996-08-22,7.8034,8.0423,7.6408,7.9179,1599042,0
1996-08-23,7.8417,8.0041,7.6408,7.6408,2032804,0
1996-08-26,7.6408,7.7174,7.24,7.364,1809169,0
1996-08-27,7.326,7.9561,7.1636,7.9179,7799532,0
1996-08-28,7.7174,7.8799,7.4787,7.7556,4989977,0
1996-08-29,7.7174,7.8417,7.6791,7.6791,2220318,0
1996-08-30,7.7174,7.7556,7.4787,7.5169,956726,0
1996-09-03,7.4022,7.7174,7.364,7.6603,1422209,0
1996-09-04,7.6408,7.7174,7.4787,7.5644,1028338,0
1996-09-05,7.4787,7.5169,7.24,7.326,1982548,0
1996-09-06,7.364,7.5644,7.24,7.364,3137151,0
1996-09-09,7.4022,7.4405,7.0393,7.1636,2166606,0
1996-09-10,7.1253,7.1636,6.9248,7.1253,3067737,0
1996-09-11,7.0011,7.24,6.9628,7.1636,2010817,0
1996-09-12,7.1253,7.24,7.0872,7.1636,2169749,0
1996-09-13,7.2018,7.5169,7.2018,7.4977,2028092,0
1996-09-16,7.5644,7.9561,7.5169,7.8799,2658788,0
1996-09-17,8.0805,8.0805,7.7556,7.8799,2932048,0
1996-09-18,7.6408,7.8417,7.5644,7.6791,1139525,0
1996-09-19,7.6791,7.9561,7.6408,7.8991,2641826,0
1996-09-20,7.9561,8.0423,7.6031,7.6408,2132686,0
1996-09-23,7.6031,7.6408,7.364,7.4405,1271131,0
1996-09-24,7.5644,8.3574,7.5169,8.3574,7546060,0
1996-09-25,8.5199,8.9973,8.4722,8.9784,9440663,0
1996-09-26,9.1122,9.1888,8.835,8.9114,5197280,0
1996-09-27,8.835,8.9495,8.5962,8.6346,1428175,0
1996-09-30,8.6346,8.6346,8.4338,8.4722,1431946,0
1996-10-01,8.4338,8.4338,7.9561,8.0805,2608536,0
1996-10-02,8.1185,8.3192,8.0423,8.1185,4599874,0
1996-10-03,8.1185,8.2428,8.0041,8.0423,2415682,0
1996-10-04,8.157,8.2428,8.0041,8.1185,1349340,0
1996-10-07,8.1185,8.5199,8.0805,8.3192,3039468,0
1996-10-08,8.5581,8.9114,8.3957,8.835,4854919,0
1996-10-09,9.1501,9.2355,8.7966,9.1122,4746557,0
1996-10-10,9.1501,9.2355,8.7203,8.7203,2944611,0
1996-10-11,8.7966,8.8731,8.5962,8.5962,1986944,0
1996-10-14,8.7203,9.1122,8.5962,8.6346,4937526,0
1996-10-15,8.5962,8.7203,8.1949,8.1949,4789273,0
1996-10-16,8.1185,8.4338,7.9179,8.3574,2510852,0
1996-10-17,8.3957,8.3957,8.0041,8.0423,1702065,0
1996-10-18,8.0423,8.281,8.0041,8.1185,1758287,0
1996-10-21,8.0423,8.2428,8.0423,8.0423,1139525,0
1996-10-22,8.0423,8.1185,7.6791,7.7556,2125145,0
1996-10-23,7.7556,8.157,7.7556,8.0805,2008619,0
1996-10-24,8.1185,8.3574,8.0805,8.0805,1619145,0
1996-10-25,8.3957,8.6727,8.0805,8.0805,3168561,0
1996-10-28,8.0805,8.3574,8.0805,8.1949,2714697,0
1996-10-29,8.157,8.281,7.9179,7.9372,1825189,0
1996-10-30,7.9179,8.1185,7.7556,7.8034,1501988,0
1996-10-31,7.8034,8.0423,7.6408,7.7556,2816462,0
1996-11-01,7.7556,8.0805,7.7556,7.8034,1642073,0
1996-11-04,7.7556,7.8799,7.7174,7.7174,1081105,0
1996-11-05,7.8034,8.0423,7.7174,7.9179,2432328,0
1996-11-06,7.9179,8.4338,7.9179,8.023,4099528,0
1996-11-07,8.0423,8.157,7.9179,8.157,3191174,0
1996-11-08,8.157,8.4722,8.0805,8.3574,1857855,0
1996-11-11,8.3574,8.5962,8.157,8.5199,4152610,0
1996-11-12,8.7585,9.0737,8.6727,8.9495,5082322,0
1996-11-13,9.0737,9.4748,8.9495,9.3514,4952917,0
1996-11-14,9.3118,9.551,9.2355,9.4369,2413798,0
1996-11-15,9.3883,9.629,9.2355,9.609,4560930,0
1996-11-18,9.591,9.791,9.0355,9.514,4969251,0
1996-11-19,9.4369,9.675,9.3883,9.591,1982548,0
1996-11-20,9.591,9.591,8.9495,9.0737,3608602,0
1996-11-21,8.7966,9.4748,8.7966,9.3883,5270777,0
1996-11-22,10.381,11.338,10.19,10.841,19255723,0
1996-11-25,10.823,11.108,10.669,10.745,6551016,0
1996-11-26,10.707,11.386,10.344,11.298,7618300,0
1996-11-27,11.298,11.462,11.021,11.261,3084384,0
1996-11-29,11.223,11.499,11.223,11.424,1243491,0
1996-12-02,11.424,11.814,11.146,11.777,4135020,0
1996-12-03,11.901,12.179,11.739,11.739,6407793,0
1996-12-04,11.739,11.777,11.223,11.424,4183389,0
1996-12-05,11.462,11.624,10.985,10.985,3596668,0
1996-12-06,10.544,11.186,10.067,10.985,8495245,0
1996-12-09,11.021,11.938,10.985,11.901,4783308,0
1996-12-10,12.103,12.179,11.386,11.386,3087522,0
1996-12-11,11.261,11.499,10.582,10.823,8517232,0
1996-12-12,11.021,11.624,10.985,11.223,8112368,0
1996-12-13,10.745,10.985,10.105,10.19,8399449,0
1996-12-16,10.19,10.269,9.591,9.675,5670616,0
1996-12-17,9.514,9.551,8.835,9.1122,8522885,0
1996-12-18,9.2733,9.3118,8.6346,8.7585,6809201,0
1996-12-19,8.8731,9.4369,8.835,9.3118,4678715,0
1996-12-20,9.3514,9.514,9.2355,9.4369,3692778,0
1996-12-23,9.4748,9.551,9.0737,9.0737,3124899,0
1996-12-24,9.0737,9.1122,8.9495,9.0737,456376,0
1996-12-26,9.0737,9.1122,8.9495,9.1122,1784672,0
1996-12-27,9.2733,9.2733,8.8731,8.8731,1251972,0
1996-12-30,8.921,9.2355,8.7585,8.9973,2626438,0
1996-12-31,8.9973,9.1122,8.9114,8.9495,1622600,0
1997-01-02,8.9973,8.9973,8.6346,8.835,2271829,0
1997-01-03,8.8731,9.3883,8.8731,9.3883,2730717,0
1997-01-06,9.791,10.105,9.4748,9.712,4584801,0
1997-01-07,9.752,9.791,9.514,9.712,2582151,0
1997-01-08,9.712,10.307,9.675,10.105,5067561,0
1997-01-09,10.105,10.269,9.906,10.105,2318941,0
1997-01-10,10.067,10.229,9.992,10.105,2652821,0
1997-01-13,10.153,10.19,10.03,10.105,1982862,0
1997-01-14,10.229,10.669,10.067,10.269,3513433,0
1997-01-15,10.344,11.146,10.344,10.985,6953680,0
1997-01-16,11.021,11.186,10.908,11.06,2480385,0
1997-01-17,11.108,11.386,11.06,11.223,2653449,0
1997-01-20,11.261,11.536,10.985,11.338,4674632,0
1997-01-21,11.701,12.141,11.536,11.814,9424642,0
1997-01-22,11.901,12.103,11.777,11.976,4218883,0
1997-01-23,12.015,13.773,11.814,12.619,14978733,0
1997-01-24,12.656,13.333,12.214,12.214,10878262,0
1997-01-27,12.302,13.017,12.103,12.818,7036917,0
1997-01-28,12.894,13.333,12.417,12.656,5442899,0
1997-01-29,12.693,13.017,12.214,12.38,4127168,0
1997-01-30,12.454,13.172,12.417,13.095,6810769,0
1997-01-31,13.095,13.172,12.731,12.856,6204258,0
1997-02-03,12.818,12.933,12.491,12.591,2483526,0
1997-02-04,12.541,12.541,11.938,12.055,3262159,0
1997-02-05,12.015,12.055,10.745,10.946,7015245,0
1997-02-06,11.06,11.777,11.021,11.701,6393341,0
1997-02-07,11.901,12.252,11.864,12.159,4044877,0
1997-02-10,12.179,12.179,11.338,11.424,3197459,0
1997-02-11,11.499,11.976,11.021,11.814,5536813,0
1997-02-12,12.38,12.77,12.252,12.693,6802291,0
1997-02-13,12.77,12.97,12.656,12.731,5038977,0
1997-02-14,12.693,13.21,12.693,12.856,4335413,0
1997-02-18,12.856,12.894,12.103,12.141,6024283,0
1997-02-19,12.179,13.21,12.141,13.172,6640219,0
1997-02-20,13.017,13.057,12.656,12.77,3287285,0
1997-02-21,12.731,12.731,12.302,12.38,2541946,0
1997-02-24,12.38,12.541,12.015,12.361,3369894,0
1997-02-25,12.417,12.581,12.179,12.491,3448413,0
1997-02-26,12.491,12.619,12.015,12.252,2794162,0
1997-02-27,12.252,12.581,11.938,12.005,3243943,0
1997-02-28,11.938,12.342,11.499,12.141,5424998,0
1997-03-03,12.055,12.342,11.938,12.103,2649680,0
1997-03-04,12.015,12.342,11.777,12.015,1969669,0
1997-03-05,12.141,12.77,12.055,12.656,4845183,0
1997-03-06,12.77,12.818,11.901,12.015,4888842,0
1997-03-07,12.141,12.179,11.664,11.701,3138721,0
1997-03-10,11.701,12.141,11.585,11.901,2274025,0
1997-03-11,11.901,12.103,11.739,11.814,1858797,0
1997-03-12,11.814,12.103,11.624,12.103,4041735,0
1997-03-13,11.976,12.141,11.814,12.015,2714697,0
1997-03-14,12.055,12.103,11.777,11.814,2215604,0
1997-03-17,11.814,11.814,10.745,10.985,5365946,0
1997-03-18,11.021,11.021,10.431,10.755,4906744,0
1997-03-19,10.619,10.908,10.269,10.344,4033882,0
1997-03-20,10.344,10.985,9.992,10.908,4384097,0
1997-03-21,10.985,11.186,10.229,10.269,2802643,0
1997-03-24,10.229,10.269,9.514,10.03,5934139,0
1997-03-25,10.582,10.669,10.19,10.669,9281105,0
1997-03-26,10.783,11.536,10.745,11.386,7745821,0
1997-03-27,11.386,11.462,10.869,10.985,4938155,0
1997-03-31,11.002,11.186,10.431,10.745,5808817,0
1997-04-01,10.469,10.823,10.105,10.489,3948451,0
1997-04-02,10.508,10.745,10.307,10.601,2960946,0
1997-04-03,10.508,10.783,10.344,10.669,3358273,0
1997-04-04,10.582,11.338,10.582,11.146,4306514,0
1997-04-07,11.223,11.739,11.223,11.338,4793986,0
1997-04-08,11.386,11.386,10.823,10.985,3586931,0
1997-04-09,11.021,11.298,10.869,10.869,2701818,0
1997-04-10,10.869,10.985,10.469,10.707,3323092,0
1997-04-11,10.508,10.908,10.344,10.582,3759051,0
1997-04-14,10.508,10.745,10.229,10.669,4839529,0
1997-04-15,10.823,10.946,8.5199,8.5581,11366359,0
1997-04-16,7.8034,8.0805,7.4405,8.0041,18001238,0
1997-04-17,8.3957,9.0737,8.2428,8.6727,9647650,0
1997-04-18,8.835,8.9973,8.4722,8.5199,3426429,0
1997-04-21,8.5199,8.5962,8.3192,8.5581,3319323,0
1997-04-22,8.7203,9.2733,8.4338,9.2355,6248861,0
1997-04-23,9.2355,9.2733,8.7966,8.8731,4641023,0
1997-04-24,8.9973,9.3118,8.7966,9.1122,4660811,0
1997-04-25,9.0737,9.3118,8.835,8.835,3001149,0
1997-04-28,8.9114,9.0737,8.6727,8.9495,2247955,0
1997-04-29,9.1122,9.2355,8.9973,9.1122,1661860,0
1997-04-30,8.9973,9.514,8.9973,9.2355,2020869,0
1997-05-01,9.2355,9.953,9.0355,9.906,5112789,0
1997-05-02,9.953,11.701,9.906,11.499,11688933,0
1997-05-05,11.499,11.664,11.021,11.518,6352823,0
1997-05-06,11.298,11.701,11.261,11.499,4647933,0
1997-05-07,11.424,11.814,10.908,10.985,4059639,0
1997-05-08,10.669,11.585,10.619,11.28,3350104,0
1997-05-09,11.424,11.499,11.021,11.205,2525928,0
1997-05-12,11.462,11.462,10.783,11.108,2479129,0
1997-05-13,10.985,11.108,10.469,10.763,3290742,0
1997-05-14,10.823,10.946,9.953,10.508,6007323,0
1997-05-15,10.431,11.338,10.431,11.298,3740520,0
1997-05-16,11.186,11.462,10.783,10.946,3805538,0
1997-05-19,11.021,11.146,10.707,10.985,1484398,0
1997-05-20,10.783,11.739,10.783,11.536,3796429,0
1997-05-21,11.585,11.938,11.585,11.682,4309343,0
1997-05-22,11.739,11.864,11.386,11.701,3179240,0
1997-05-23,11.701,11.901,11.585,11.864,2329306,0
1997-05-27,11.777,12.252,11.739,11.938,3896940,0
1997-05-28,11.938,12.302,11.664,11.864,3955362,0
1997-05-29,11.814,11.864,11.298,11.624,3601063,0
1997-05-30,11.146,11.901,10.823,11.585,7970082,0
1997-06-02,11.624,11.938,11.462,11.777,2874884,0
1997-06-03,11.585,11.624,10.985,10.985,3328118,0
1997-06-04,11.021,11.585,10.908,11.261,3161021,0
1997-06-05,11.108,11.481,11.06,11.223,2455256,0
1997-06-06,11.146,11.338,10.908,10.965,2123577,0
1997-06-09,10.985,11.223,10.669,10.783,2421021,0
1997-06-10,10.344,10.823,10.269,10.381,3755912,0
1997-06-11,10.067,10.508,9.886,10.105,7027806,0
1997-06-12,9.992,10.269,9.906,10.03,4941924,0
1997-06-13,10.153,10.508,10.067,10.489,3529451,0
1997-06-16,10.431,10.841,10.431,10.763,2397151,0
1997-06-17,10.707,11.386,10.619,11.186,3444019,0
1997-06-18,10.985,11.223,10.823,10.908,2811751,0
1997-06-19,10.869,11.298,10.823,11.06,2562048,0
1997-06-20,11.06,11.298,11.06,11.127,1994486,0
1997-06-23,11.108,11.338,10.985,11.108,2156871,0
1997-06-24,11.146,11.386,11.021,11.261,2963459,0
1997-06-25,11.261,11.624,11.186,11.386,3211276,0
1997-06-26,11.338,11.664,11.338,11.462,2810808,0
1997-06-27,11.701,11.739,11.536,11.624,1784984,0
1997-06-30,11.585,11.864,11.536,11.796,2971626,0
1997-07-01,11.864,12.818,11.777,12.693,8518175,0
1997-07-02,12.693,13.095,12.619,12.951,5865352,0
1997-07-03,13.172,13.295,12.693,12.856,2112582,0
1997-07-07,12.894,12.914,12.619,12.8,2465307,0
1997-07-08,12.711,12.856,12.581,12.818,5901159,0
1997-07-09,12.77,14.364,12.731,14.308,8589788,0
1997-07-10,14.403,15.321,13.927,15.12,10939821,0
1997-07-11,15.244,15.521,14.605,14.881,5669988,0
1997-07-14,14.919,15.884,14.681,15.799,5610938,0
1997-07-15,16.351,19.103,16.351,18.462,21906974,0
1997-07-16,18.627,18.662,17.672,18.243,10633583,0
1997-07-17,18.109,18.148,17.87,17.986,4831362,0
1997-07-18,17.593,17.672,16.599,17.012,8657946,0
1997-07-21,16.993,17.831,16.238,17.71,5140114,0
1997-07-22,17.748,18.5,17.269,18.27,6548189,0
1997-07-23,18.386,18.978,17.908,18.31,6085532,0
1997-07-24,18.223,19.217,17.393,19.065,6195464,0
1997-07-25,19.103,19.341,17.986,18.148,5767987,0
1997-07-28,18.034,19.103,17.71,19.026,6014860,0
1997-07-29,18.7,18.806,17.593,17.831,5952984,0
1997-07-30,16.639,17.03,16.351,16.896,14839276,0
1997-07-31,16.677,17.03,16.477,16.839,6210540,0
1997-08-01,16.79,17.986,16.716,17.672,6222162,0
1997-08-04,17.672,18.941,17.593,18.806,6602527,0
1997-08-05,18.864,19.935,18.864,19.837,8923981,0
1997-08-06,19.742,19.819,19.026,19.687,7195220,0
1997-08-07,19.419,19.658,18.662,19.084,9399204,0
1997-08-08,18.825,18.864,17.986,18.186,6960278,0
1997-08-11,18.349,18.462,17.115,17.593,5418088,0
1997-08-12,17.748,18.186,17.506,17.642,5622875,0
1997-08-13,18.223,18.787,17.356,18.7,7947470,0
1997-08-14,18.627,19.103,18.148,18.864,4144129,0
1997-08-15,18.7,18.825,18.31,18.462,3465061,0
1997-08-18,18.462,18.864,18.053,18.053,4723630,0
1997-08-19,17.672,18.55,17.632,18.405,8302081,0
1997-08-20,18.31,21.177,18.034,21.108,20747975,0
1997-08-21,20.974,21.452,20.097,20.219,13602382,0
1997-08-22,19.742,21.014,19.706,20.898,8167334,0
1997-08-25,20.852,21.472,20.155,20.155,4961710,0
1997-08-26,20.018,20.571,19.419,19.569,4839844,0
1997-08-27,19.78,19.857,19.217,19.503,4576635,0
1997-08-28,19.179,19.217,18.386,18.462,8217592,0
1997-08-29,18.462,18.462,17.748,17.986,5078239,0
1997-09-02,18.186,19.381,18.109,19.179,4164858,0
1997-09-03,19.103,19.819,19.065,19.103,7321171,0
1997-09-04,19.179,19.341,18.482,18.662,4723316,0
1997-09-05,18.903,19.179,18.462,18.627,3145632,0
1997-09-08,18.7,18.903,17.672,17.691,3330630,0
1997-09-09,17.87,18.941,17.729,18.749,5262926,0
1997-09-10,18.662,18.864,17.544,17.613,4056499,0
1997-09-11,17.593,18.223,17.193,17.946,5832689,0
1997-09-12,18.034,18.186,17.451,17.766,3484221,0
1997-09-15,17.71,17.783,16.074,16.18,6210853,0
1997-09-16,16.677,17.47,16.351,17.316,8640670,0
1997-09-17,17.336,17.87,17.231,17.269,4839844,0
1997-09-18,17.356,17.431,16.238,16.258,4355199,0
1997-09-19,16.277,16.955,16.2,16.514,3390307,0
1997-09-22,16.754,17.632,16.716,17.231,3560548,0
1997-09-23,17.231,17.71,16.993,17.613,3738952,0
1997-09-24,17.593,17.831,16.351,16.351,5441960,0
1997-09-25,15.759,16.074,15.101,15.358,15272093,0
1997-09-26,15.483,15.599,14.642,14.881,9106782,0
1997-09-29,14.919,15.799,14.728,15.405,5187857,0
1997-09-30,15.301,15.837,14.565,14.803,5527391,0
1997-10-01,14.919,15.044,13.649,14.01,10880774,0
1997-10-02,14.166,14.843,14.088,14.681,5692918,0
1997-10-03,15.005,15.082,14.288,14.453,5735633,0
1997-10-06,14.453,14.453,13.449,13.688,5840856,0
1997-10-07,13.85,14.453,13.688,14.298,5241880,0
1997-10-08,14.327,15.464,13.973,15.167,5886083,0
1997-10-09,15.044,15.56,14.526,14.681,5132890,0
1997-10-10,14.491,15.12,14.288,14.565,3190546,0
1997-10-13,14.803,15.082,14.491,14.661,2812693,0
1997-10-14,14.728,14.728,13.592,13.927,5899276,0
1997-10-15,13.535,13.85,13.411,13.573,4633170,0
1997-10-16,13.734,13.973,13.017,13.411,5867551,0
1997-10-17,13.057,13.295,11.499,12.214,16570864,0
1997-10-20,12.38,12.693,11.624,12.141,8749031,0
1997-10-21,12.38,12.693,12.302,12.541,11851945,0
1997-10-22,12.731,13.248,12.656,12.77,8937486,0
1997-10-23,11.298,12.454,11.108,12.417,18496562,0
1997-10-24,12.141,12.436,10.823,11.92,23712686,0
1997-10-27,11.701,11.957,10.19,10.985,9903320,0
1997-10-28,10.508,12.417,10.431,11.777,10090833,0
1997-10-29,12.103,12.342,11.424,12.103,7017757,0
1997-10-30,11.664,11.938,11.06,11.06,6351567,0
1997-10-31,11.536,11.701,10.745,11.499,5974973,0
1997-11-03,11.901,12.302,11.536,12.035,4720488,0
1997-11-04,12.214,12.693,11.777,12.454,3988026,0
1997-11-05,12.674,13.372,12.252,12.491,5759191,0
1997-11-06,12.581,12.818,11.664,11.814,4753470,0
1997-11-07,11.186,12.38,11.146,12.103,7154073,0
1997-11-10,12.141,12.302,11.366,11.386,2880223,0
1997-11-11,11.462,11.462,10.669,10.823,5992560,0
1997-11-12,10.783,11.261,10.19,10.526,7705302,0
1997-11-13,10.823,10.985,9.846,10.508,8296426,0
1997-11-14,10.783,11.108,10.431,10.946,4671490,0
1997-11-17,11.261,11.536,11.06,11.108,2408457,0
1997-11-18,11.186,11.223,10.763,11.021,2264603,0
1997-11-19,10.869,10.985,10.564,10.823,3521598,0
1997-11-20,10.985,11.223,10.763,11.186,3261219,0
1997-11-21,11.386,11.424,10.362,10.469,5544666,0
1997-11-24,10.344,10.544,9.675,9.866,3643467,0
1997-11-25,9.866,10.619,9.752,10.325,3896940,0
1997-11-26,10.411,10.469,9.591,9.828,2660987,0
1997-11-28,9.791,9.866,9.629,9.752,1029280,0
1997-12-01,9.953,10.344,9.752,10.067,2410342,0
1997-12-02,9.953,10.153,9.2733,9.4559,3130239,0
1997-12-03,9.4748,9.752,9.3514,9.571,2954033,0
1997-12-04,9.675,9.791,9.1888,9.2733,2558907,0
1997-12-05,9.1888,10.229,9.1888,10.153,3534792,0
1997-12-08,10.153,10.823,10.03,10.469,6227815,0
1997-12-09,10.229,10.381,9.629,9.973,6248231,0
1997-12-10,9.712,10.067,9.675,9.906,4402627,0
1997-12-11,9.629,9.629,8.1949,8.281,10535272,0
1997-12-12,8.5581,8.6346,8.0423,8.157,4479581,0
1997-12-15,8.1949,9.1888,8.0041,8.7585,4684054,0
1997-12-16,8.835,9.2355,8.5581,8.5962,2931107,0
1997-12-17,8.7966,9.0737,8.3957,8.4722,2090597,0
1997-12-18,8.4338,9.551,8.1377,9.0931,7226628,0
1997-12-19,9.0355,9.629,8.8731,9.2733,6788470,0
1997-12-22,9.3883,9.629,9.1888,9.2355,2690198,0
1997-12-23,9.1888,9.551,9.0166,9.4369,3183007,0
1997-12-24,9.514,9.551,9.3118,9.514,1017972,0
1997-12-26,9.408,9.551,9.3883,9.4369,571647,0
1997-12-29,9.4748,9.629,9.3514,9.4369,1711800,0
1997-12-30,9.4748,9.551,9.3514,9.408,1664374,0
1997-12-31,9.4369,9.551,9.2733,9.3118,1925699,0
1998-01-02,9.3883,9.808,9.2733,9.712,2048195,0
1998-01-05,9.752,10.269,9.4559,9.514,5272034,0
1998-01-06,9.2733,9.37,8.281,8.281,9620008,0
1998-01-07,8.3192,8.5389,8.0041,8.0995,5514511,0
1998-01-08,8.0423,8.5962,7.7367,7.8223,6121653,0
1998-01-09,7.9179,8.1185,6.9628,7.24,7603853,0
1998-01-12,7.1636,7.9561,7.1636,7.4022,5001599,0
1998-01-13,7.7556,8.2428,7.4022,8.023,8613031,0
1998-01-14,7.9179,8.0423,7.5644,7.9179,6727224,0
1998-01-15,7.9561,8.2619,7.5169,7.6031,2729144,0
1998-01-16,7.7174,7.9561,7.5644,7.5644,3821242,0
1998-01-20,7.7174,8.157,7.7174,8.023,1962447,0
1998-01-21,7.9179,8.5962,7.7556,8.0041,6073597,0
1998-01-22,7.364,7.7556,7.1825,7.2877,11318306,0
1998-01-23,7.5644,7.6408,7.2018,7.4022,2990471,0
1998-01-26,7.4405,7.4405,6.8674,6.8864,3992737,0
1998-01-27,6.8484,7.2018,6.8101,7.1442,6453334,0
1998-01-28,7.1636,7.4977,6.9628,7.364,4321906,0
1998-01-29,7.2018,7.4405,7.0393,7.1636,5106505,0
1998-01-30,7.24,7.307,7.1636,7.2591,2784740,0
1998-02-02,7.4405,7.7367,7.3833,7.5456,4097957,0
1998-02-03,7.5456,8.157,7.3833,7.8991,8451271,0
1998-02-04,7.8417,8.5581,7.7174,8.2428,6796322,0
1998-02-05,8.4722,8.7203,7.8223,7.9179,5215812,0
1998-02-06,8.0041,8.3957,7.9372,8.0805,4379699,0
1998-02-09,8.1949,8.281,7.9179,8.0423,1661860,0
1998-02-10,8.0805,8.5008,7.9179,8.3384,5352442,0
1998-02-11,8.281,8.5199,8.281,8.3766,4301804,0
1998-02-12,8.6727,9.2733,8.6346,9.0546,10476538,0
1998-02-13,8.5962,9.2928,8.5581,9.2172,9677803,0
1998-02-17,9.1122,9.2172,9.0166,9.0546,6501703,0
1998-02-18,9.0355,9.408,9.0355,9.3314,4402627,0
1998-02-19,9.408,9.934,9.3514,9.37,5342705,0
1998-02-20,9.4748,9.629,8.8731,9.0546,5869751,0
1998-02-23,9.2355,9.4748,8.9973,9.4748,2995809,0
1998-02-24,9.3883,9.3883,8.835,8.8731,4066548,0
1998-02-25,9.0737,9.533,8.8731,9.4559,4030427,0
1998-02-26,9.4748,9.629,9.2928,9.514,3012771,0
1998-02-27,9.3883,9.4369,8.9973,8.9973,2313601,0
1998-03-02,9.0166,9.0737,8.7203,8.7966,3517830,0
1998-03-03,8.7966,9.1122,8.6346,9.0355,3843542,0
1998-03-04,9.0546,9.2733,8.9973,9.0737,3765334,0
1998-03-05,8.7395,8.8731,8.3957,8.5581,5315377,0
1998-03-06,8.5962,8.8731,8.3957,8.453,4914912,0
1998-03-09,8.3574,8.4338,8.0423,8.0613,3219758,0
1998-03-10,8.176,8.5199,8.1185,8.5199,1695156,0
1998-03-11,8.6346,8.6727,8.2428,8.4722,3605462,0
1998-03-12,8.4338,8.6346,8.3192,8.5199,6107833,0
1998-03-13,8.5581,8.7966,8.5199,8.6534,1074194,0
1998-03-16,8.6727,8.7203,8.5581,8.6346,765756,0
1998-03-17,8.6346,8.7203,8.2999,8.6346,2769349,0
1998-03-18,8.5962,8.9495,8.5581,8.6534,2609790,0
1998-03-19,8.6534,9.1122,8.5962,9.1122,2266800,0
1998-03-20,9.0931,9.1122,8.5581,8.577,4733364,0
1998-03-23,8.5199,8.7585,8.5199,8.6153,2241360,0
1998-03-24,8.6153,8.6534,8.4338,8.5581,2405004,0
1998-03-25,8.9114,9.1122,8.5199,8.6917,5360922,0
1998-03-26,8.7585,8.9114,8.453,8.7585,1765513,0
1998-03-27,8.7966,9.0355,8.7585,8.9973,1727191,0
1998-03-30,8.9495,9.1888,8.9495,9.0546,1418125,0
1998-03-31,8.9973,9.1697,8.9114,8.9495,1276157,0
1998-04-01,8.8731,9.791,8.7966,9.694,5899588,0
1998-04-02,9.629,10.067,9.591,9.906,6242264,0
1998-04-03,9.934,10.011,9.675,9.973,3650376,0
1998-04-06,9.953,9.953,9.3883,9.533,3813705,0
1998-04-07,9.4748,9.4748,9.0166,9.1888,3597294,0
1998-04-08,9.0931,9.2733,9.0166,9.1501,1189779,0
1998-04-09,9.1888,9.4748,9.1501,9.2538,4396345,0
1998-04-13,9.2733,9.3883,9.0355,9.3883,1667829,0
1998-04-14,9.3118,9.953,9.1122,9.591,3886573,0
1998-04-15,9.629,9.992,9.3118,9.886,4018181,0
1998-04-16,9.752,9.828,9.3514,9.514,2985131,0
1998-04-17,9.4748,9.752,9.3883,9.591,1378863,0
1998-04-20,9.4748,10.508,9.4748,10.105,4993120,0
1998-04-21,10.19,10.229,9.866,9.953,1474036,0
1998-04-22,9.992,10.288,9.906,10.085,5101483,0
1998-04-23,10.049,10.105,9.675,9.712,2860748,0
1998-04-24,9.791,9.953,9.712,9.953,2909119,0
1998-04-27,9.712,9.866,9.551,9.647,2710928,0
1998-04-28,9.791,9.846,9.591,9.828,1337088,0
1998-04-29,9.828,9.837,9.591,9.694,2163150,0
1998-04-30,9.866,9.953,9.752,9.866,2414738,0
1998-05-01,9.846,9.906,9.3883,9.591,2285019,0
1998-05-04,9.591,10.307,9.591,9.934,5286795,0
1998-05-05,9.953,10.229,9.906,9.906,2552626,0
1998-05-06,10.03,10.03,9.533,9.591,2202412,0
1998-05-07,9.629,9.629,9.1888,9.2355,3091295,0
1998-05-08,9.2538,9.591,9.2355,9.4559,2253925,0
1998-05-11,9.514,9.629,9.1888,9.2172,1708662,0
1998-05-12,9.1501,9.2355,8.9114,9.1315,2285647,0
1998-05-13,9.1888,9.514,9.1501,9.2538,2100333,0
1998-05-14,9.1501,9.3118,8.835,8.835,1267047,0
1998-05-15,8.7585,8.835,8.2141,8.281,4542085,0
1998-05-18,8.2619,8.5581,8.0423,8.4338,3580335,0
1998-05-19,8.5962,8.7203,8.157,8.2428,1904653,0
1998-05-20,8.3192,8.3574,7.8417,7.9179,3399104,0
1998-05-21,7.9561,8.0041,7.7556,7.8034,2041601,0
1998-05-22,7.8417,7.9179,7.364,7.6791,2007048,0
1998-05-26,7.8608,7.9179,7.5644,7.6408,1836810,0
1998-05-27,7.4595,7.7174,7.326,7.4405,3047007,0
1998-05-28,7.4787,7.8223,7.4405,7.7844,2574614,0
1998-05-29,7.8417,7.8417,7.5644,7.5838,2442692,0
1998-06-01,7.5644,7.6031,7.2018,7.326,3772872,0
1998-06-02,7.326,7.4405,7.24,7.2591,1977523,0
1998-06-03,7.326,7.364,6.8864,6.9822,1957108,0
1998-06-04,7.0393,7.1636,6.8484,7.1539,3204996,0
1998-06-05,7.1636,7.24,6.9248,7.1636,1466808,0
1998-06-08,7.1636,7.4022,6.9058,6.9058,1861937,0
1998-06-09,7.0011,7.364,6.8674,7.364,2894357,0
1998-06-10,7.1253,7.24,6.6858,6.8864,4646991,0
1998-06-11,6.9248,7.0393,6.8101,6.8864,3539817,0
1998-06-12,6.8484,6.8484,6.3706,6.5425,7878683,0
1998-06-15,6.5044,6.8864,6.3229,6.4471,3752142,0
1998-06-16,6.5713,6.724,6.2655,6.724,3505892,0
1998-06-17,6.7623,6.9248,6.3517,6.4089,3195257,0
1998-06-18,6.3706,6.7433,6.3706,6.724,2688313,0
1998-06-19,6.5425,6.7433,6.4664,6.5237,1739441,0
1998-06-22,6.5713,6.8101,6.4471,6.724,3061770,0
1998-06-23,6.724,7.2877,6.6858,7.0393,4344834,0
1998-06-24,7.0872,7.24,6.7623,7.0202,2633032,0
1998-06-25,7.2208,7.4405,6.9058,6.9058,5143882,0
1998-06-26,6.8864,6.9248,6.3517,6.3899,3874009,0
1998-06-29,6.4855,6.6287,6.3229,6.3899,2204611,0
1998-06-30,6.3517,6.3517,5.9124,6.0841,3680215,0
1998-07-01,6.1703,6.2083,5.9695,6.1894,1626996,0
1998-07-02,6.0461,6.1318,5.7308,5.75,3303619,0
1998-07-06,5.788,6.0078,5.7308,5.9505,1470893,0
1998-07-07,5.8931,6.1318,5.6543,6.1128,3842601,0
1998-07-08,6.1128,6.2655,5.8549,6.2276,2276852,0
1998-07-09,6.2276,6.2466,6.0078,6.1128,1743837,0
1998-07-10,6.1318,6.1318,5.9695,6.0841,1308195,0
1998-07-13,6.0461,6.1894,5.8072,6.1894,2831853,0
1998-07-14,6.1703,6.2276,5.6927,5.7308,2119179,0
1998-07-15,5.769,6.3517,5.769,6.2848,3857995,0
1998-07-16,6.3229,6.6858,5.9695,6.1894,4070948,0
1998-07-17,5.9887,6.1703,5.9695,5.9887,2282193,0
1998-07-20,5.9315,6.0078,5.7308,5.8262,1172505,0
1998-07-21,5.8262,6.1703,5.75,5.9695,5216440,0
1998-07-22,5.8931,5.9505,5.5685,5.8742,3723246,0
1998-07-23,5.8742,5.9315,5.6064,5.75,1443568,0
1998-07-24,5.8072,5.8549,5.6064,5.75,1716826,0
1998-07-27,5.769,5.769,5.3775,5.4539,3586301,0
1998-07-28,5.4729,5.7308,5.4539,5.4921,3380887,0
1998-07-29,5.3488,5.8931,5.0144,5.3965,8497445,0
1998-07-30,5.5685,5.8262,5.5685,5.75,2698991,0
1998-07-31,5.75,5.9315,5.6543,5.7117,2624867,0
1998-08-03,5.6543,5.8072,5.5302,5.6735,1530256,0
1998-08-04,5.769,6.1318,5.7117,6.0461,4029487,0
1998-08-05,6.0841,6.1128,5.5685,5.7308,2228169,0
1998-08-06,5.6927,6.0841,5.6064,5.8549,3296709,0
1998-08-07,6.1318,6.7433,5.8549,6.2655,5392959,0
1998-08-10,6.2848,6.2848,5.6543,5.769,2785054,0
1998-08-11,5.6064,5.9695,5.5302,5.769,2182939,0
1998-08-12,5.8549,6.0841,5.6543,5.788,2001708,0
1998-08-13,5.8549,6.0269,5.5877,5.6353,1668142,0
1998-08-14,5.7308,5.8549,5.6064,5.8072,1513296,0
1998-08-17,5.75,5.8931,5.6543,5.788,2235393,0
1998-08-18,5.8742,6.2848,5.769,6.151,4601760,0
1998-08-19,6.151,6.1894,5.7308,5.75,2393379,0
1998-08-20,5.6927,5.7308,5.5302,5.5685,1312589,0
1998-08-21,5.4921,5.5302,5.2532,5.4539,1838379,0
1998-08-24,5.4729,5.7308,5.4158,5.4729,1072938,0
1998-08-25,5.6064,5.6064,5.2724,5.3488,1307250,0
1998-08-26,5.2532,5.2532,5.0337,5.0529,2352236,0
1998-08-27,4.8712,4.9761,4.4411,4.4794,5185972,0
1998-08-28,4.5179,4.5751,4.1738,4.2024,2887134,0
1998-08-31,4.2599,4.298,3.4384,3.4862,4053041,0
1998-09-01,3.5433,3.9828,3.4576,3.8206,3785750,0
1998-09-02,3.9448,3.9448,3.7061,3.7441,2207438,0
1998-09-03,3.7061,3.8587,3.5053,3.725,1485028,0
1998-09-04,3.8206,3.897,3.6584,3.7441,650797,0
1998-09-08,3.9448,4.0593,3.7824,3.8206,1489111,0
1998-09-09,3.8206,3.8206,3.4576,3.5433,2181057,0
1998-09-10,3.3813,3.5053,3.1807,3.1997,6768054,0
1998-09-11,3.2666,3.3622,3.1807,3.2188,2904407,0
1998-09-14,3.3047,3.343,3.2188,3.2188,1886750,0
1998-09-15,3.2666,3.4576,3.2475,3.3622,5279257,0
1998-09-16,3.3239,3.3622,3.1613,3.3239,2668839,0
1998-09-17,3.2666,3.3622,3.1807,3.2188,2532837,0
1998-09-18,3.1997,3.2188,3.1613,3.1997,2577438,0
1998-09-21,3.1424,3.343,2.9897,3.343,2260520,0
1998-09-22,3.4195,3.5246,3.3239,3.343,3710683,0
1998-09-23,3.3622,3.4002,3.3047,3.343,3531023,0
1998-09-24,3.3813,3.4002,3.2666,3.2666,5411493,0
1998-09-25,3.3047,3.6584,3.1807,3.62,4727711,0
1998-09-28,3.7631,3.7824,3.4384,3.4862,4640395,0
1998-09-29,3.5053,3.5246,3.1424,3.2475,3799257,0
1998-09-30,3.1807,3.2188,3.1044,3.1807,7604480,0
1998-10-01,3.1424,3.2475,2.9037,3.0278,6534999,0
1998-10-02,3.1424,3.1424,2.961,3.085,701053,0
1998-10-05,3.1137,3.1613,3.0278,3.0467,1776818,0
1998-10-06,3.1044,3.1807,2.9418,2.9897,1656523,0
1998-10-07,3.0278,3.0278,2.7413,2.8081,2255809,0
1998-10-08,2.703,2.8651,2.6649,2.8081,1295627,0
1998-10-09,2.9037,3.2378,2.8081,3.1613,3140292,0
1998-10-12,3.3813,3.8014,3.343,3.7824,8151629,0
1998-10-13,3.7441,3.7824,3.2188,3.3239,3089094,0
1998-10-14,3.3047,3.5433,3.2188,3.4384,3609544,0
1998-10-15,3.4195,3.7441,3.3813,3.5246,3438050,0
1998-10-16,3.4002,3.5053,3.1424,3.1711,3284460,0
1998-10-19,3.1424,3.3813,3.1232,3.3813,1604696,0
1998-10-20,3.4002,3.6584,3.2666,3.2666,4571295,0
1998-10-21,3.4002,3.9828,3.4002,3.9828,8376517,0
1998-10-22,4.1359,4.6992,3.8587,4.5369,8199999,0
1998-10-23,4.5751,5.1099,4.4607,4.6516,12626182,0
1998-10-26,4.7947,4.814,4.5561,4.6134,1811367,0
1998-10-27,4.6992,4.814,4.3364,4.3554,3360469,0
1998-10-28,4.3745,4.7373,4.1359,4.6992,3960070,0
1998-10-29,4.7567,4.9382,4.5369,4.6134,5087035,0
1998-10-30,4.7567,4.9382,4.5561,4.5943,2999893,0
1998-11-02,4.4607,4.5943,4.298,4.5369,2594713,0
1998-11-03,4.4988,4.5561,4.4411,4.5369,1290915,0
1998-11-04,4.5179,4.7373,4.4607,4.5943,1875757,0
1998-11-05,4.6134,4.6516,4.4794,4.6039,732462,0
1998-11-06,4.6324,4.6803,4.5369,4.6134,1245688,0
1998-11-09,4.6516,4.6516,4.4794,4.5751,633524,0
1998-11-10,4.5561,4.6516,4.4988,4.4988,565994,0
1998-11-11,4.5943,5.0529,4.5751,4.7373,3575623,0
1998-11-12,4.7567,5.4346,4.6516,5.3965,5203249,0
1998-11-13,5.5494,5.8072,5.2151,5.3105,8240202,0
1998-11-16,5.3775,5.4729,4.9571,5.0337,1779961,0
1998-11-17,4.9382,5.3105,4.7757,5.2151,2545087,0
1998-11-18,5.2151,5.6735,5.1577,5.4729,4961397,0
1998-11-19,5.4539,5.5685,5.1959,5.2342,2317685,0
1998-11-20,5.3297,5.8549,5.2532,5.788,3528823,0
1998-11-23,5.9124,6.5902,5.9124,6.304,5163044,0
1998-11-24,6.3706,6.8674,6.304,6.3706,3921122,0
1998-11-25,6.4855,6.5237,5.9505,6.2466,2551998,0
1998-11-27,6.3706,6.3706,6.0651,6.1318,580129,0
1998-11-30,6.0841,6.1318,5.6353,5.6927,1907794,0
1998-12-01,5.6735,5.9505,5.4921,5.8742,2470334,0
1998-12-02,5.8549,6.724,5.6353,6.6478,9307489,0
1998-12-03,6.5713,7.1636,6.2276,6.2276,9850238,0
1998-12-04,6.6858,6.9248,6.2848,6.3706,3267813,0
1998-12-07,6.3899,6.5902,6.2466,6.3229,1666574,0
1998-12-08,6.4664,6.6858,6.3229,6.5713,2697736,0
1998-12-09,6.5902,6.7623,6.1318,6.1703,2525614,0
1998-12-10,6.1703,6.2083,5.6064,5.6927,2711244,0
1998-12-11,5.7117,6.0078,5.4539,5.6735,2237590,0
1998-12-14,5.5302,5.6064,5.0908,5.2151,2191421,0
1998-12-15,5.2915,5.769,5.2151,5.7308,2897812,0
1998-12-16,5.769,5.8072,5.2532,5.5685,2508967,0
1998-12-17,5.6064,5.8262,5.4921,5.788,1582710,0
1998-12-18,5.9124,6.2276,5.8931,6.0078,3070876,0
1998-12-21,6.1318,6.3706,5.769,6.0461,2348467,0
1998-12-22,6.0461,6.0651,5.7117,5.7308,1676307,0
1998-12-23,5.8742,5.9505,5.7308,5.8742,1756088,0
1998-12-24,5.8072,5.8262,5.5302,5.5877,1005095,0
1998-12-28,5.6064,5.8072,5.6064,5.7117,1351850,0
1998-12-29,5.6735,5.6927,5.4539,5.4729,1142666,0
1998-12-30,5.4729,5.9124,5.4346,5.6353,1844976,0
1998-12-31,5.5685,5.769,5.4539,5.6735,1277097,0
1999-01-04,5.769,6.151,5.75,6.0461,4413306,0
1999-01-05,6.2848,8.1185,6.2466,8.0423,17190253,0
1999-01-06,8.3192,8.8731,8.281,8.6346,12118611,0
1999-01-07,8.281,8.7966,8.2428,8.453,4553391,0
1999-01-08,8.5962,8.9495,8.2428,8.6727,3279750,0
1999-01-11,8.7585,9.591,8.6727,9.3883,4652017,0
1999-01-12,9.514,9.551,9.0355,9.3883,2851012,0
1999-01-13,8.9973,9.37,8.7203,9.1501,3727958,0
1999-01-14,9.1697,9.1888,8.4338,8.5199,1475605,0
1999-01-15,8.6346,9.1888,8.5199,9.0546,2355375,0
1999-01-19,9.1122,9.1501,8.4722,8.5962,2530638,0
1999-01-20,8.7585,9.37,8.6727,9.0355,2701191,0
1999-01-21,8.9114,8.9973,8.3574,8.4722,2114466,0
1999-01-22,8.4338,8.4338,8.1949,8.3574,1046554,0
1999-01-25,8.3384,9.2172,8.281,9.2172,4358028,0
1999-01-26,9.3118,9.866,9.0737,9.866,6070769,0
1999-01-27,9.828,9.846,9.514,9.771,5392646,0
1999-01-28,10.067,10.908,10.03,10.288,11712176,0
1999-01-29,11.223,12.491,11.146,12.214,15985082,0
1999-02-01,12.179,12.252,11.739,11.844,6144581,0
1999-02-02,11.664,11.739,11.108,11.481,3718533,0
1999-02-03,11.223,12.083,11.186,11.462,4174910,0
1999-02-04,11.404,11.814,11.205,11.739,4101098,0
1999-02-05,11.624,12.179,10.908,11.166,4346404,0
1999-02-08,11.777,12.103,11.298,11.757,4412050,0
1999-02-09,11.777,11.901,10.745,10.745,3356699,0
1999-02-10,10.707,11.166,10.344,10.869,2429188,0
1999-02-11,10.985,11.386,10.508,10.927,4931243,0
1999-02-12,10.669,11.28,10.469,11.127,3940283,0
1999-02-16,11.424,12.179,11.223,11.976,6796950,0
1999-02-17,11.777,12.38,11.28,11.536,3903534,0
1999-02-18,11.644,11.864,11.146,11.424,2157810,0
1999-02-19,11.536,11.585,11.06,11.146,2995181,0
1999-02-22,11.127,11.424,10.726,11.205,2845045,0
1999-02-23,11.28,11.605,11.06,11.186,2449918,0
1999-02-24,11.186,11.664,11.06,11.205,2252669,0
1999-02-25,11.146,11.624,10.526,10.726,2525300,0
1999-02-26,10.582,10.582,9.0166,9.408,5627585,0
1999-03-01,9.3883,9.866,8.835,9.712,4156065,0
1999-03-02,9.846,10.269,9.3118,9.4369,3322151,0
1999-03-03,9.551,9.752,8.9114,9.3118,2772804,0
1999-03-04,9.2733,9.752,9.2538,9.3514,3458779,0
1999-03-05,9.629,10.172,9.4748,10.085,2592829,0
1999-03-08,10.105,11.079,10.085,10.985,4339808,0
1999-03-09,10.927,11.555,9.675,9.675,5527391,0
1999-03-10,9.866,11.127,9.828,11.06,5812272,0
1999-03-11,11.108,11.424,10.19,10.411,3429885,0
1999-03-12,10.469,10.869,10.288,10.508,2389297,0
1999-03-15,10.508,10.763,10.209,10.344,1562921,0
1999-03-16,10.431,11.186,10.344,10.745,2364484,0
1999-03-17,10.707,11.223,10.689,10.985,1636106,0
1999-03-18,10.869,10.908,10.411,10.508,1168423,0
1999-03-19,10.745,10.823,10.067,10.209,2559850,0
1999-03-22,10.105,10.381,9.551,9.828,2856982,0
1999-03-23,9.791,9.846,9.0931,9.2928,2188594,0
1999-03-24,9.3118,9.4748,8.7966,9.2538,4262855,0
1999-03-25,9.514,9.906,9.408,9.752,2509281,0
1999-03-26,9.675,9.694,9.0737,9.2355,1470264,0
1999-03-29,9.2733,10.011,9.2355,10.011,2030291,0
1999-03-30,9.791,10.401,9.609,9.906,1968100,0
1999-03-31,10.03,10.03,9.2355,9.2355,2885563,0
1999-04-01,9.866,11.462,9.591,10.763,16828733,0
1999-04-05,10.908,10.985,10.269,10.707,3458153,0
1999-04-06,10.649,11.186,10.105,10.19,3989281,0
1999-04-07,10.526,10.763,10.172,10.269,2372967,0
1999-04-08,10.172,10.526,9.752,10.344,2155927,0
1999-04-09,10.344,10.489,9.906,10.249,1093041,0
1999-04-12,9.771,10.469,9.629,9.953,2645598,0
1999-04-13,9.906,10.067,9.0355,9.1501,2383017,0
1999-04-14,9.3514,10.19,9.3514,9.3883,3310530,0
1999-04-15,9.694,10.105,9.2355,9.992,1783728,0
1999-04-16,9.808,9.828,9.4748,9.675,908981,0
1999-04-19,9.752,9.973,9.1122,9.2733,2908803,0
1999-04-20,9.2538,9.4748,8.7203,8.9305,2664442,0
1999-04-21,9.1122,10.269,9.0931,10.085,3302990,0
1999-04-22,10.269,10.908,9.791,10.869,2891845,0
1999-04-23,11.06,11.777,11.06,11.605,8630304,0
1999-04-26,11.701,12.179,10.823,10.908,1766453,0
1999-04-27,11.06,11.108,10.19,10.411,2118864,0
1999-04-28,10.344,10.783,10.153,10.431,2532209,0
1999-04-29,10.269,10.307,9.866,9.992,2600680,0
1999-04-30,10.153,10.269,9.4369,10.03,1890205,0
1999-05-03,10.153,10.19,9.866,9.973,1225271,0
1999-05-04,9.906,10.153,9.694,9.771,2782539,0
1999-05-05,9.732,10.869,9.629,10.707,2647794,0
1999-05-06,10.582,10.985,10.325,10.508,1609092,0
1999-05-07,10.431,10.833,10.19,10.307,2058560,0
1999-05-10,10.19,10.209,9.4559,9.591,4188103,0
1999-05-11,9.629,9.712,9.2172,9.2538,3453441,0
1999-05-12,9.4748,9.906,9.2355,9.732,3378060,0
1999-05-13,9.953,10.411,9.846,10.105,2723180,0
1999-05-14,9.953,10.03,9.675,9.808,1887690,0
1999-05-17,9.4748,9.712,9.2355,9.591,2665698,0
1999-05-18,9.591,10.03,9.551,9.694,2234136,0
1999-05-19,10.067,10.381,9.866,10.269,4015353,0
1999-05-20,10.153,10.269,9.828,10.105,1314787,0
1999-05-21,10.067,10.124,9.675,9.732,2434841,0
1999-05-24,9.629,9.675,8.9784,9.0546,3380887,0
1999-05-25,9.1501,9.3883,8.7778,8.9114,4119944,0
1999-05-26,8.9495,9.0737,8.2999,8.6346,3338799,0
1999-05-27,8.5962,9.1501,8.4338,8.7778,1763314,0
1999-05-28,8.7966,8.9973,8.6727,8.835,961122,0
1999-06-01,8.7585,9.1501,8.5962,8.9973,4420531,0
1999-06-02,8.9973,9.4748,8.9973,9.3514,2675118,0
1999-06-03,9.3514,9.3514,9.1122,9.1501,1996369,0
1999-06-04,9.2355,9.752,9.2355,9.675,1885494,0
1999-06-07,9.712,9.828,9.591,9.647,1926009,0
1999-06-08,9.828,10.19,9.675,10.153,2100333,0
1999-06-09,10.19,11.186,10.067,11.108,5921575,0
1999-06-10,11.108,11.462,10.619,11.298,5944190,0
1999-06-11,11.28,11.499,11.06,11.205,4533605,0
1999-06-14,11.186,11.624,11.186,11.404,3216618,0
1999-06-15,11.424,11.605,10.783,10.985,2456827,0
1999-06-16,11.041,11.462,11.021,11.462,3554893,0
1999-06-17,11.338,12.471,11.338,12.454,6633622,0
1999-06-18,12.77,13.134,12.731,12.894,9350831,0
1999-06-21,12.933,13.649,12.856,13.487,4206634,0
1999-06-22,13.449,13.792,13.057,13.21,3046062,0
1999-06-23,13.076,13.449,12.619,13.391,2724433,0
1999-06-24,13.248,13.372,12.894,12.97,4676830,0
1999-06-25,12.97,13.295,12.933,13.172,1964018,0
1999-06-28,13.076,13.668,13.076,13.629,1535598,0
1999-06-29,13.487,14.491,13.487,14.327,6076739,0
1999-06-30,14.249,14.967,14.127,14.863,3897254,0
1999-07-01,14.881,14.881,13.707,14.01,3087837,0
1999-07-02,14.069,14.249,13.889,14.185,1902770,0
1999-07-06,14.204,14.766,14.049,14.249,2755843,0
1999-07-07,14.249,14.249,13.487,13.629,2050392,0
1999-07-08,13.773,14.642,13.668,14.526,3515631,0
1999-07-09,14.546,14.565,14.249,14.327,961436,0
1999-07-12,14.565,15.024,14.204,14.403,2463110,0
1999-07-13,14.232,14.364,13.991,14.249,3426115,0
1999-07-14,14.423,15.923,14.423,15.884,11724109,0
1999-07-15,15.759,15.818,15.206,15.72,4636311,0
1999-07-16,15.683,16.571,15.599,16.296,4821627,0
1999-07-19,16.16,16.399,15.56,15.617,2353490,0
1999-07-20,15.56,15.56,14.919,15.483,3954104,0
1999-07-21,15.464,15.759,15.082,15.244,1039016,0
1999-07-22,15.12,15.186,14.423,14.565,3076844,0
1999-07-23,14.642,15.082,14.623,15.063,1512039,0
1999-07-26,15.063,15.225,13.946,14.268,3200597,0
1999-07-27,14.491,15.321,14.453,14.843,3237660,0
1999-07-28,14.823,15.483,14.681,15.358,1885494,0
1999-07-29,15.167,15.857,14.623,14.766,4306514,0
1999-07-30,16.754,17.748,16.716,17.632,25338113,0
1999-08-02,17.393,18.405,17.356,17.632,8293913,0
1999-08-03,17.748,17.986,17.231,17.831,5890482,0
1999-08-04,17.672,17.691,17.067,17.249,1939833,0
1999-08-05,17.193,17.269,16.619,17.269,2732915,0
1999-08-06,17.135,17.908,17.096,17.691,3976720,0
1999-08-09,17.525,17.908,17.413,17.748,3625877,0
1999-08-10,17.691,17.89,16.916,17.831,3501812,0
1999-08-11,17.85,18.55,17.729,18.55,2814577,0
1999-08-12,18.462,18.55,17.393,17.573,4475183,0
1999-08-13,17.87,19.007,16.993,18.96,6545677,0
1999-08-16,18.96,19.103,17.831,18.386,4161403,0
1999-08-17,18.57,18.749,17.288,17.87,3415749,0
1999-08-18,17.154,17.249,16.074,16.091,9051191,0
1999-08-19,16.056,16.79,15.884,15.962,4870625,0
1999-08-20,16.037,16.417,15.424,15.884,2557335,0
1999-08-23,16.074,17.249,15.998,17.115,4486175,0
1999-08-24,17.115,17.986,16.839,17.811,4080683,0
1999-08-25,18.034,18.186,17.174,17.544,2659731,0
1999-08-26,17.544,17.908,17.47,17.525,2159694,0
1999-08-27,17.662,18.053,17.316,17.748,2085885,0
1999-08-30,17.748,17.908,17.231,17.288,1093041,0
1999-08-31,17.288,18.034,17.269,17.966,3261843,0
1999-09-01,18.053,18.883,18.053,18.329,3177043,0
1999-09-02,18.186,18.5,17.927,18.29,2742650,0
1999-09-03,18.349,19.217,18.349,19.217,3668908,0
1999-09-07,19.103,20.515,19.103,20.394,6020201,0
1999-09-08,20.256,20.974,19.742,20.462,4072831,0
1999-09-09,20.462,20.531,19.723,20.182,1224959,0
1999-09-10,20.531,20.774,19.78,19.799,3110138,0
1999-09-13,19.742,19.761,18.369,18.405,2889332,0
1999-09-14,18.72,21.014,18.462,20.792,8380916,0
1999-09-15,20.935,20.935,19.503,19.598,5185660,0
1999-09-16,19.896,20.219,19.303,19.419,4234275,0
1999-09-17,19.4,20.571,19.121,20.315,3013710,0
1999-09-20,20.275,20.898,20.275,20.611,3028162,0
1999-09-21,20.497,20.497,19.618,19.799,1908422,0
1999-09-22,19.819,20.497,19.046,20.256,2704018,0
1999-09-23,20.275,20.679,19.381,19.4,2255809,0
1999-09-24,19.341,19.341,17.831,18.386,5723700,0
1999-09-27,18.72,19.381,18.443,18.903,2254868,0
1999-09-28,18.903,19.503,18.223,19.4,2417566,0
1999-09-29,19.466,20.699,19.303,20.219,5313179,0
1999-09-30,20.2,20.631,19.323,19.419,6801033,0
1999-10-01,19.303,20.898,19.303,20.631,6154634,0
1999-10-04,20.915,21.512,20.414,21.346,2708417,0
1999-10-05,21.452,21.729,20.871,21.615,4141618,0
1999-10-06,21.586,22.282,21.365,22.168,3374603,0
1999-10-07,22.148,22.148,21.108,21.289,2430445,0
1999-10-08,21.031,21.988,20.295,21.512,4034827,0
1999-10-11,21.651,22.248,21.586,22.128,1131674,0
1999-10-12,22.607,23.736,22.607,22.684,9471757,0
1999-10-13,22.57,23.277,22.168,22.925,3300791,0
1999-10-14,23.162,23.697,22.523,23.496,3355444,0
1999-10-15,22.523,23.879,22.523,23.544,3072449,0
1999-10-18,23.544,23.638,22.248,22.484,4026659,0
1999-10-19,22.684,23.717,22.168,22.799,5560370,0
1999-10-20,23.087,23.956,22.248,23.62,6591533,0
1999-10-21,23.2,24.891,23.087,24.538,7522187,0
1999-10-22,25.35,25.51,23.697,23.918,7153130,0
1999-10-25,24.076,24.813,23.638,23.658,5936965,0
1999-10-26,23.879,25.197,23.82,24.852,3872755,0
1999-10-27,24.813,24.832,24.04,24.316,3816218,0
1999-10-28,24.832,25.587,24.481,25.549,3096005,0
1999-10-29,25.808,27.021,25.79,26.887,5783376,0
1999-11-01,26.727,27.096,26.189,26.189,2564247,0
1999-11-02,26.42,26.887,25.751,26.008,2891530,0
1999-11-03,26.381,27.757,26.361,27.498,7043825,0
1999-11-04,27.555,27.574,26.629,27.126,1963074,0
1999-11-05,27.297,28.454,27.096,28.272,4576007,0
1999-11-08,28.137,28.691,27.938,28.252,1717142,0
1999-11-09,28.512,28.633,27.422,27.774,2367313,0
1999-11-10,27.794,28.577,27.698,28.532,2039400,0
1999-11-11,28.651,29.772,28.651,29.446,3144688,0
1999-11-12,29.446,29.494,28.194,29.494,2648423,0
1999-11-15,29.734,29.734,27.186,27.422,5388560,0
1999-11-17,28.194,29.207,26.964,27.057,5207017,0
1999-11-18,27.166,27.221,25.089,26.361,7298870,0
1999-11-19,26.246,26.543,24.852,24.911,6742612,0
1999-11-22,25.108,25.626,24.556,25.626,5316949,0
1999-11-23,25.472,25.53,22.999,23.477,10736920,0
1999-11-24,23.898,24.737,23.325,24.076,6254829,0
1999-11-26,24.431,24.872,24.156,24.316,1153660,0
1999-11-29,24.615,24.832,23.678,24.175,3817787,0
1999-11-30,24.282,25.235,23.801,24.708,4941294,0
1999-12-01,24.95,27.096,24.872,27.021,7814921,0
1999-12-02,26.708,28.1,26.429,27.899,4843927,0
1999-12-03,28.137,28.435,27.46,27.774,5557231,0
1999-12-06,27.538,30.249,27.126,30.048,6617918,0
1999-12-07,29.829,30.105,29.037,29.963,4769803,0
1999-12-08,29.734,30.009,28.577,28.781,4226735,0
1999-12-09,29.494,30.086,27.698,28.194,5886712,0
1999-12-10,28.234,28.493,26.983,27.813,3354815,0
1999-12-13,27.68,28.892,27.498,28.595,2506767,0
1999-12-14,28.512,28.711,26.669,26.781,3773816,0
1999-12-15,26.887,27.555,25.549,27.126,5215497,0
1999-12-16,27.221,28.234,27.221,28.063,2017099,0
1999-12-17,28.873,29.446,28.454,28.512,2515876,0
1999-12-20,29.056,34.071,29.056,33.908,6746066,0
1999-12-21,33.573,35.226,32.551,34.699,5044317,0
1999-12-22,34.68,35.807,34.221,35.063,2466879,0
1999-12-23,34.68,35.463,34.071,34.462,2156871,0
1999-12-27,34.403,34.9,33.392,34.548,1383889,0
1999-12-28,34.403,34.413,33.095,33.488,1210195,0
1999-12-29,33.211,33.392,32.378,32.752,1966529,0
1999-12-30,32.788,32.99,32.036,32.752,1109371,0
1999-12-31,32.752,35.617,32.676,35.522,1485028,0
2000-01-03,35.979,36.296,32.274,35.779,3333458,0
2000-01-04,34.778,35.502,33.793,34.221,3450616,0
2000-01-05,34.071,34.699,32.715,33.724,3240173,0
2000-01-06,33.372,34.699,32.788,33.488,2766209,0
2000-01-07,33.593,34.145,31.682,33.982,3857676,0
2000-01-10,34.107,36.613,34.089,35.741,5902103,0
2000-01-11,35.264,37.843,35.025,35.301,4491828,0
2000-01-12,35.58,37.012,34.346,36.296,5379453,0
2000-01-13,36.515,36.694,35.301,36.218,2857294,0
2000-01-14,36.955,41.905,36.935,41.31,8959159,0
2000-01-18,40.669,41.948,39.876,41.29,5972774,0
2000-01-19,41.491,44.174,39.914,43.42,5580157,0
2000-01-20,44.031,46.048,42.628,45.551,6534055,0
2000-01-21,47.595,47.614,42.962,44.233,7861722,0
2000-01-24,46.124,46.198,42.581,42.818,4723630,0
2000-01-25,43.258,44.578,41.551,43.897,3764078,0
2000-01-26,43.384,44.411,40.993,41.073,5611569,0
2000-01-27,41.856,43.514,41.073,41.231,3297965,0
2000-01-28,41.214,41.708,38.206,39.438,3291372,0
2000-01-31,38.98,39.953,37.23,39.763,4579145,0
2000-02-01,39.782,41.968,38.999,41.826,3847626,0
2000-02-02,41.846,43.974,41.214,43.697,3167304,0
2000-02-03,43.843,44.929,42.561,44.635,3409153,0
2000-02-04,44.814,45.704,42.628,43.639,3500242,0
2000-02-07,44.012,45.17,43.258,44.253,3139662,0
2000-02-08,44.729,45.034,43.296,44.214,2949639,0
2000-02-09,43.534,45.571,42.76,43.554,3003034,0
2000-02-10,43.514,46.086,42.522,45.826,2764324,0
2000-02-11,45.33,45.924,43.736,44.635,2313287,0
2000-02-14,44.929,46.161,44.635,45.972,2315173,0
2000-02-15,45.972,45.991,43.916,45.531,2440809,0
2000-02-16,45.666,47.757,44.969,45.255,4798383,0
2000-02-17,45.369,46.658,43.46,46.487,3562116,0
2000-02-18,46.658,46.803,43.622,44.081,2477557,0
2000-02-22,43.678,45.13,41.148,44.233,2913830,0
2000-02-24,47.021,47.757,44.271,45.531,3412610,0
2000-02-25,45.571,46.161,43.384,43.775,3155997,0
2000-02-28,43.478,44.729,41.786,43.954,2726317,0
2000-02-29,44.47,49.705,44.47,49.705,8439022,0
2000-03-01,49.982,50.66,46.324,47.995,5120327,0
2000-03-02,48.234,49.066,47.116,47.853,4180879,0
2000-03-03,48.399,50.308,47.518,48.33,5377255,0
2000-03-06,48.437,49.791,47.833,48.196,2449604,0
2000-03-07,49.523,50.622,47.853,48.399,3476056,0
2000-03-08,49.095,49.095,45.646,46.765,2834994,0
2000-03-09,46.506,50.822,46.104,50.66,3203111,0
2000-03-10,49.982,52.532,49.705,51.72,5599317,0
2000-03-13,51.482,51.482,48.549,49.191,2500801,0
2000-03-14,49.591,50.106,45.531,45.608,3156940,0
2000-03-15,45.826,45.826,42.227,42.389,4233646,0
2000-03-16,43.602,45.007,40.116,42.703,9029829,0
2000-03-17,40.955,47.041,40.593,46.803,5573247,0
2000-03-20,46.56,48.656,45.845,46.619,2927964,0
2000-03-21,46.56,47.28,43.878,46.324,3766799,0
2000-03-22,46.439,49.667,46.383,48.529,3112859,0
2000-03-23,49.771,51.996,48.234,49.849,2767149,0
2000-03-24,51.939,53.371,50.861,51.817,5187857,0
2000-03-27,53.306,53.602,50.271,50.622,2087977,0
2000-03-28,51.099,51.874,47.041,47.643,1660289,0
2000-03-29,47.757,47.995,42.741,43.278,3135476,0
2000-03-30,42.389,44.834,41.913,43.514,4404617,0
2000-03-31,46.383,46.439,41.31,43.038,2387517,0
2000-04-03,43.162,43.22,36.771,37.25,4871147,0
2000-04-04,37.431,40.116,32.358,39.104,7987778,0
2000-04-05,37.843,47.757,37.728,44.174,5947330,0
2000-04-06,46.745,48.951,45.845,47.518,5213298,0
2000-04-07,47.757,53.25,47.757,53.065,6248023,0
2000-04-10,54.26,54.26,46.086,47.041,4078064,0
2000-04-11,45.787,50.144,44.892,47.28,4590559,0
2000-04-12,49.105,49.487,44.777,45.369,3079462,0
2000-04-13,46.619,47.813,40.593,41.013,3629331,0
2000-04-14,40.593,43.697,34.384,34.862,4096910,0
2000-04-17,34.748,41.073,34.384,40.955,5489072,0
2000-04-18,42.264,46.915,40.481,46.686,5922308,0
2000-04-19,45.972,45.972,39.342,40.649,7026761,0
2000-04-20,41.073,42.142,38.626,40.888,2977697,0
2000-04-24,37.012,40.24,35.637,38.206,3937248,0
2000-04-25,40.172,41.073,36.181,39.637,7858373,0
2000-04-26,39.876,41.551,36.657,37.309,4034930,0
2000-04-27,35.816,43.162,35.694,42.741,4750222,0
2000-04-28,43.22,45.13,42.741,43.824,3257656,0
2000-05-01,44.539,45.13,41.551,42.142,3825118,0
2000-05-02,41.671,43.824,40.172,40.411,3474590,0
2000-05-03,40.24,40.355,35.942,37.25,3910968,0
2000-05-04,38.146,38.683,36.408,36.657,3482966,0
2000-05-05,37.309,39.16,37.012,38.206,5522680,0
2000-05-08,37.546,38.32,34.384,34.567,5703492,0
2000-05-09,36.408,36.408,31.52,31.939,6001776,0
2000-05-10,31.338,34.145,30.623,30.984,5181574,0
2000-05-11,31.997,33.43,30.623,31.28,6271579,0
2000-05-12,32.446,34.384,31.817,31.882,4782785,0
2000-05-15,32.827,32.895,30.745,32.656,2777933,0
2000-05-16,34.509,34.862,32.358,33.43,3741150,0
2000-05-17,32.475,34.384,32.111,32.77,2816148,0
2000-05-18,33.43,33.667,31.759,32.111,2087770,0
2000-05-19,31.759,31.882,28.118,29.017,4677037,0
2000-05-22,29.247,29.314,25.549,28.118,4945484,0
2000-05-23,27.039,29.494,25.197,25.254,6178083,0
2000-05-24,25.072,26.561,22.208,25.912,11921568,0
2000-05-25,26.505,28.415,25.79,26.381,8244495,0
2000-05-26,26.955,27.698,25.427,26.629,3127832,0
2000-05-30,27.698,30.86,27.698,30.623,4706251,0
2000-05-31,30.431,32.715,28.892,30.68,5596700,0
2000-06-01,32.111,35.397,31.997,34.443,6905940,0
2000-06-05,38.445,39.342,36.296,37.192,3794859,0
2000-06-06,36.86,38.567,35.102,35.522,4550565,0
2000-06-07,36.181,37.134,34.977,37.071,3079254,0
2000-06-08,37.25,40.355,37.25,38.146,4317089,0
2000-06-12,40.649,40.708,37.546,37.909,2554197,0
2000-06-13,37.843,39.104,36.352,38.626,2184091,0
2000-06-14,39.007,39.007,36.831,36.887,2184925,0
2000-06-15,37.309,37.365,35.76,36.476,2100122,0
2000-06-16,36.714,38.32,35.816,37.785,3134638,0
2000-06-19,37.728,42.741,37.671,42.024,4775036,0
2000-06-20,42.503,43.934,40.116,41.013,5336317,0
2000-06-21,40.172,42.446,39.581,41.531,2916869,0
2000-06-22,41.433,42.503,40.003,40.116,2640677,0
2000-06-23,40.564,40.593,38.445,38.797,1539155,0
2000-06-26,39.398,39.819,37.613,38.445,1813567,0
2000-06-27,38.388,39.458,36.296,37.012,2860332,0
2000-06-28,37.843,39.754,36.771,38.388,2688104,0
2000-06-29,37.843,37.967,35.703,35.933,3001986,0
2000-06-30,37.012,37.012,34.204,35.816,7775975,0
2000-07-03,36.056,37.613,35.341,37.431,1062886,0
2000-07-05,35.397,35.816,30.565,30.927,6975983,0
2000-07-06,31.939,33.964,31.52,33.544,4550145,0
2000-07-07,35.453,35.58,34.204,34.977,4090735,0
2000-07-10,34.919,36.535,34.919,35.226,3911805,0
2000-07-11,35.341,38.206,33.372,34.022,4948415,0
2000-07-12,35.341,35.341,33.908,34.384,5178436,0
2000-07-13,35.226,35.875,34.329,34.622,3313042,0
2000-07-14,35.341,36.352,34.384,36.236,2634290,0
2000-07-17,36.266,38.388,36.181,37.843,4630135,0
2000-07-18,37.309,37.365,33.43,33.793,7067068,0
2000-07-19,33.544,33.612,29.724,29.848,9543686,0
2000-07-20,30.68,30.984,26.983,27.644,15923520,0
2000-07-21,27.584,27.938,24.891,25.072,14904396,0
2000-07-24,26.209,27.518,25.674,26.8,7766972,0
2000-07-25,28.063,28.771,26.857,28.415,5859176,0
2000-07-26,28.358,28.358,25.79,27.46,6635507,0
2000-07-27,26.085,26.744,24.832,25.902,7391631,0
2000-07-28,26.505,27.757,25.549,26.744,4464713,0
2000-07-31,27.996,28.292,26.629,27.938,3440773,0
2000-08-01,28.234,28.541,26.152,26.371,2526868,0
2000-08-02,26.449,27.584,25.902,26.381,1920882,0
2000-08-03,23.936,23.994,20.295,21.968,22789363,0
2000-08-04,22.865,23.106,20.774,22.684,7730748,0
2000-08-07,22.562,23.4,21.788,22.072,6226770,0
2000-08-08,21.968,22.388,21.432,21.729,4717871,0
2000-08-09,22.445,22.627,21.729,22.148,6364969,0
2000-08-10,21.91,21.968,20.355,20.65,7101094,0
2000-08-11,20.173,21.014,18.739,20.954,4533499,0
2000-08-14,21.253,23.343,21.014,22.865,5548541,0
2000-08-15,23.4,25.674,23.162,24.832,9336595,0
2000-08-16,25.732,26.505,25.197,25.427,6440874,0
2000-08-17,25.398,26.983,24.355,26.629,5877291,0
2000-08-18,27.166,28.541,26.744,27.996,7426182,0
2000-08-21,28.415,28.541,25.79,27.278,5037406,0
2000-08-22,27.46,27.46,26.028,26.505,4286414,0
2000-08-23,26.266,29.371,25.97,28.892,5245020,0
2000-08-24,29.428,29.552,27.938,28.292,3449148,0
2000-08-25,28.175,29.131,28.118,28.473,2089863,0
2000-08-30,30.086,30.145,27.757,28.063,5623084,0
2000-08-31,28.292,29.247,28.234,28.771,3720105,0
2000-09-01,29.314,30.268,28.892,29.724,4092199,0
2000-09-05,29.666,29.666,27.698,27.757,3267393,0
2000-09-06,26.744,26.983,25.072,25.902,5856036,0
2000-09-07,25.902,27.698,25.427,27.335,4778071,0
2000-09-08,26.561,26.744,25.427,25.674,3483593,0
2000-09-11,25.732,26.744,24.654,24.832,4136486,0
2000-09-12,24.595,25.072,23.638,23.763,4997727,0
2000-09-13,23.037,24.243,22.562,24.116,5017307,0
2000-09-14,25.127,25.312,23.4,23.879,6626189,0
2000-09-15,23.516,23.638,22.684,22.865,2902418,0
2000-09-18,23.4,23.936,22.388,22.503,3993155,0
2000-09-19,23.106,24.654,22.562,24.471,4902558,0
2000-09-20,24.654,25.254,23.218,24.471,5572094,0
2000-09-21,24.298,24.355,22.445,22.865,3972217,0
2000-09-22,20.954,22.388,20.774,22.265,5772176,0
2000-09-25,22.925,22.925,20.531,20.65,4037652,0
2000-09-26,22.445,22.445,20.719,21.253,7874390,0
2000-09-27,21.968,21.968,20.531,21.308,4974904,0
2000-09-28,21.014,21.669,20.423,20.954,7563230,0
2000-09-29,20.719,20.719,19.103,20,6443388,0
2000-10-02,20.65,22.208,20.239,21.729,15983931,0
2000-10-03,21.854,22.627,20.898,21.07,5778034,0
2000-10-04,21.128,22.865,21.128,22.627,2451384,0
2000-10-05,22.503,22.684,20.65,20.954,5367413,0
2000-10-06,20.748,21.014,19.819,20,2245968,0
2000-10-09,20.027,20.898,19.103,20.65,4174595,0
2000-10-10,20,20.591,18.261,18.329,5523518,0
2000-10-11,18.148,19.103,17.193,17.783,5407406,0
2000-10-12,19.103,19.578,16.716,17.193,7182238,0
2000-10-13,17.431,19.103,17.135,18.57,11987739,0
2000-10-16,18.864,18.864,17.613,17.908,4368915,0
2000-10-17,18.034,18.034,14.565,15.167,15249794,0
2000-10-18,14.327,16.599,13.313,14.863,9729942,0
2000-10-19,16.238,17.554,15.7,17.076,10960868,0
2000-10-20,17.076,18.51,16.716,18.386,4931556,0
2000-10-23,18.386,19.521,18.261,18.627,3846685,0
2000-10-24,18.205,18.261,16.716,17.193,3833075,0
2000-10-25,16.351,17.193,15.943,16.121,3305817,0
2000-10-26,16.18,17.488,15.998,16.896,4337297,0
2000-10-27,17.431,17.554,16.296,16.477,2417985,0
2000-10-30,16.477,17.307,16.296,17.012,2660046,0
2000-10-31,17.672,18.627,17.431,18.51,4419275,0
2000-11-01,17.431,18.386,16.955,17.783,3610592,0
2000-11-02,18.148,19.103,18.091,18.261,6461920,0
2000-11-03,18.034,18.386,17.613,18.386,2199376,0
2000-11-06,18.57,18.57,17.729,17.85,2176761,0
2000-11-07,17.488,17.613,16.955,17.249,1846861,0
2000-11-08,17.279,17.373,16.599,16.599,1329972,0
2000-11-09,16.056,17.373,15.759,16.477,2411282,0
2000-11-10,16.238,16.238,15.464,15.464,1435085,0
2000-11-13,15.101,16.716,14.919,16.121,2460804,0
2000-11-14,16.659,16.896,16.296,16.659,2286171,0
2000-11-15,16.984,18.51,16.771,17.729,3863960,0
2000-11-16,17.672,18.205,16.955,17.076,1753367,0
2000-11-17,17.373,17.613,16.829,16.896,1418438,0
2000-11-20,16.716,17.373,16.296,16.716,2310460,0
2000-11-21,16.829,17.076,15.396,15.875,2313812,0
2000-11-22,15.643,16.534,15.396,15.521,2931944,0
2000-11-24,16.417,16.955,15.998,16.955,1007084,0
2000-11-27,17.249,17.908,16.771,17.193,3168663,0
2000-11-28,16.896,16.955,14.919,15.024,3698327,0
2000-11-29,15.281,15.396,14.146,14.803,5938955,0
2000-11-30,13.907,14.803,13.258,14.327,4247569,0
2000-12-01,14.327,14.919,13.85,14.146,4230819,0
2000-12-04,14.213,14.691,13.85,14.146,2554930,0
2000-12-05,14.623,15.818,14.443,15.759,4475916,0
2000-12-06,15.998,16.599,15.521,15.875,3840507,0
2000-12-07,15.818,15.818,14.863,15.464,2095831,0
2000-12-08,15.943,18.386,15.875,18.261,8763584,0
2000-12-11,18.51,19.341,17.783,19.103,4592759,0
2000-12-12,18.329,18.329,17.012,17.249,2312450,0
2000-12-13,16.351,16.955,15.396,15.818,8798031,0
2000-12-14,15.759,16.417,14.919,14.986,3263102,0
2000-12-15,15.167,15.225,13.966,14.069,6585463,0
2000-12-18,14.384,14.691,13.487,13.85,8168380,0
2000-12-19,13.966,15.396,13.668,14.213,3659066,0
2000-12-20,13.487,13.966,13.134,13.313,4652855,0
2000-12-21,13.313,14.327,12.417,13.076,4426918,0
2000-12-22,13.134,14.623,13.134,14.565,3574471,0
2000-12-26,14.691,14.863,13.43,13.85,2464888,0
2000-12-27,13.85,14.565,13.487,13.85,4962862,0
2000-12-28,13.879,14.803,13.85,14.507,3269381,0
2000-12-29,14.213,14.803,13.792,13.85,2762648,0
2001-01-02,14.268,14.623,13.553,13.734,2890380,0
2001-01-03,13.668,16.477,13.668,16.477,7955846,0
2001-01-04,16.238,18.443,16.121,17.373,9031507,0
2001-01-05,17.431,18.51,17.076,17.488,9640635,0
2001-01-08,17.431,18.51,16.896,18.405,5134356,0
2001-01-09,18.653,18.739,17.554,18.091,5118758,0
2001-01-10,16.955,19.466,16.955,19.046,6453334,0
2001-01-11,18.777,21.605,18.68,20.954,8729036,0
2001-01-12,20.954,21.669,19.697,19.761,6952007,0
2001-01-16,19.697,20.173,18.739,19.283,4100052,0
2001-01-17,21.55,22.925,21.308,21.55,13744771,0
2001-01-18,21.669,22.742,20.774,22.025,5617955,0
2001-01-19,22.562,22.808,21.253,21.729,4632961,0
2001-01-22,21.374,21.55,20.531,20.774,2448241,0
2001-01-23,20.355,21.253,19.945,21.128,4658822,0
2001-01-24,22.808,23.763,22.627,23.697,12979433,0
2001-01-25,23.46,24.116,22.148,22.627,7077121,0
2001-01-26,21.669,22.979,21.605,22.208,4697980,0
2001-01-29,22.082,23.582,21.729,23.516,2692709,0
2001-01-30,23.218,25.197,23.218,24.413,4428802,0
2001-01-31,24.355,25.79,24.175,25.254,5905348,0
2001-02-01,24.891,25.732,24.355,25.369,3507569,0
2001-02-02,25.312,25.674,23.638,23.763,3109196,0
2001-02-05,23.037,23.162,21.854,22.265,3091295,0
2001-02-06,22.265,23.4,21.729,22.025,3862284,0
2001-02-07,21.729,21.968,20.355,21.308,3611848,0
2001-02-08,21.374,22.082,20.898,21.196,3089723,0
2001-02-09,21.014,21.788,20.719,20.954,2557546,0
2001-02-12,21.128,22.148,20.898,21.729,2659731,0
2001-02-13,21.854,22.148,20.65,20.774,2322499,0
2001-02-14,20.954,24.058,20.898,23.285,7224745,0
2001-02-15,23.936,25.549,23.82,24.95,5098551,0
2001-02-16,23.697,24.413,22.808,24.175,4368495,0
2001-02-20,24.175,24.776,22.865,23.218,3801455,0
2001-02-21,22.265,24.325,21.854,22.562,5147969,0
2001-02-22,22.503,24.116,21.788,23.4,5226907,0
2001-02-23,23.285,23.582,21.253,23.516,3989073,0
2001-02-26,23.582,23.582,22.445,22.925,3293463,0
2001-02-27,22.388,23.162,21.729,21.968,3563481,0
2001-02-28,21.968,22.082,19.945,20.531,5904405,0
2001-03-01,18.922,21.605,18.329,21.492,7712109,0
2001-03-02,20.65,23.037,20.423,21.729,5403325,0
2001-03-05,22.082,23.638,21.968,23.582,5227642,0
2001-03-06,23.879,26.266,23.879,25.312,8304594,0
2001-03-07,25.312,25.713,24.175,25.607,5582251,0
2001-03-08,25.549,26.085,24.654,25.732,4330177,0
2001-03-09,24.776,24.95,23.516,23.582,3577299,0
2001-03-12,22.684,24.355,22.562,23.162,4575482,0
2001-03-13,23.343,24.832,23.218,24.461,6540755,0
2001-03-14,23.638,25.902,23.4,24.654,4915854,0
2001-03-15,25.684,25.902,23.037,23.343,3189499,0
2001-03-16,22.808,23.162,21.492,21.91,4490886,0
2001-03-19,21.968,23.218,21.128,23.162,3169083,0
2001-03-20,23.037,24.243,22.684,22.684,4724361,0
2001-03-21,22.742,24.95,22.742,23.4,6684714,0
2001-03-22,24.175,26.744,24.116,26.669,8439232,0
2001-03-23,28.234,28.771,26.857,28.118,12174205,0
2001-03-26,28.175,28.651,26.381,26.689,5532521,0
2001-03-27,26.152,28.292,26.085,26.857,4736507,0
2001-03-28,26.381,27.518,25.197,25.427,4877429,0
2001-03-29,25.127,26.458,23.994,24.595,5243974,0
2001-03-30,24.116,24.116,21.854,22.684,9655081,0
2001-04-02,22.331,23.343,20.355,20.719,5254968,0
2001-04-03,20.531,21.196,19.578,20.173,6985508,0
2001-04-04,20.173,20.48,18.51,18.739,5669778,0
2001-04-05,19.945,22.562,19.819,22.331,6080820,0
2001-04-06,21.729,22.082,20.531,21.07,4752318,0
2001-04-09,21.108,21.394,19.226,20.116,4755982,0
2001-04-10,20.256,22.282,19.706,21.968,5115405,0
2001-04-11,24.644,25.79,23.305,23.469,15517923,0
2001-04-12,22.799,26.744,22.799,26.744,11164923,0
2001-04-16,25.781,27.076,25.427,26.209,5495981,0
2001-04-17,25.454,26.887,25.378,26.219,6128984,0
2001-04-18,27.634,29.8,27.604,28.435,10490776,0
2001-04-19,28.661,30.23,28.146,29.991,4427023,0
2001-04-20,29.838,30.308,27.508,28.367,6558869,0
2001-04-23,27.116,27.46,26.266,26.266,3399524,0
2001-04-24,26.629,28.691,26.219,26.964,7005925,0
2001-04-25,26.8,27.909,26.237,27.221,5436303,0
2001-04-26,27.928,28.184,26.285,26.744,4252909,0
2001-04-27,27.747,28.272,27.048,27.727,2082744,0
2001-04-30,27.966,29.514,27.652,28.272,3297861,0
2001-05-01,28.272,28.463,26.698,28.33,2976021,0
2001-05-02,28.473,29.037,27.813,28.165,3799778,0
2001-05-03,26.867,26.983,25.713,26.028,4495390,0
2001-05-04,24.911,26.295,24.862,26.246,2970054,0
2001-05-07,26.161,26.727,25.359,25.684,2421857,0
2001-05-08,26.323,27.44,25.93,27.393,3083861,0
2001-05-09,26.698,27.49,26.125,26.727,3821347,0
2001-05-10,29.705,29.877,28.435,28.595,8958950,0
2001-05-11,28.614,29.094,28.127,28.595,3317859,0
2001-05-14,28.444,28.614,26.993,27.644,3501079,0
2001-05-15,27.624,29.085,27.278,28.081,3563582,0
2001-05-16,27.574,30.431,27.508,30.23,4948100,0
2001-05-17,29.075,30.182,28.911,29.838,7055762,0
2001-05-18,29.629,30.278,29.494,29.705,2902001,0
2001-05-21,29.715,31.997,29.656,31.997,4522296,0
2001-05-22,31.988,32.247,31.166,31.232,3057583,0
2001-05-23,30.583,30.706,29.131,29.277,3130555,0
2001-05-24,29.267,29.465,28.204,29.322,2506350,0
2001-05-25,29.752,30.096,28.892,29.037,1639770,0
2001-05-29,28.731,28.761,26.744,27.23,3018320,0
2001-05-30,26.762,26.838,25.197,25.263,3569342,0
2001-05-31,25.187,26.887,25.177,26.381,3167932,0
2001-06-01,26.771,27.45,26.171,27.176,2318208,0
2001-06-04,27.26,27.306,26.449,26.708,1037027,0
2001-06-05,26.809,28.864,26.781,28.214,2250259,0
2001-06-06,28.242,29.085,27.364,28.711,2611046,0
2001-06-07,28.559,30.651,28.483,30.565,3697389,0
2001-06-08,30.352,30.755,29.772,30.633,2343231,0
2001-06-11,30.372,30.392,29.017,29.037,1949777,0
2001-06-12,28.146,29.371,27.604,29.027,2738673,0
2001-06-13,29.085,29.705,28.146,28.175,2212046,0
2001-06-14,27.757,28.127,26.61,27.011,2627066,0
2001-06-15,26.219,27.46,26.171,27.166,1980141,0
2001-06-18,28.387,28.651,27.508,27.794,3729530,0
2001-06-19,28.642,29.267,27.652,28.063,4682587,0
2001-06-20,27.146,27.26,24.635,25.884,8366050,0
2001-06-21,25.79,27.966,25.312,27.03,4591188,0
2001-06-22,26.79,28.109,26.4,27.221,2834259,0
2001-06-25,27.269,27.698,26.571,27.24,1453095,0
2001-06-26,26.439,27.126,26.152,26.735,2821593,0
2001-06-27,26.6,26.79,25.837,26.6,2677634,0
2001-06-28,26.781,28.109,26.771,27.49,1640504,0
2001-06-29,27.851,28.988,27.737,28.32,2207438,0
2001-07-02,28.522,28.604,27.938,28.026,1861518,0
2001-07-03,27.891,28.32,27.698,28.204,912646,0
2001-07-05,27.644,28.425,26.887,27.403,2004012,0
2001-07-06,26.561,26.561,24.785,24.823,3063548,0
2001-07-09,24.68,24.978,23.879,24.882,4981604,0
2001-07-10,25.072,25.359,23.208,23.4,3020098,0
2001-07-11,23.2,24.185,22.838,23.956,2350036,0
2001-07-12,24.644,26.458,24.644,26.152,2875512,0
2001-07-13,26.125,26.689,25.197,25.837,1378760,0
2001-07-16,25.417,25.827,23.295,23.658,3200494,0
2001-07-17,22.35,24.689,22.302,24.565,4449846,0
2001-07-18,24.022,24.785,23.687,24.076,2348467,0
2001-07-19,24.273,25.912,24.273,25.398,2410028,0
2001-07-20,24.852,25.167,24.355,24.978,1284530,0
2001-07-23,25.089,25.273,24.431,24.862,2195187,0
2001-07-24,24.862,25.117,23.077,23.267,4208519,0
2001-07-25,22.925,24.635,22.712,24.585,4307249,0
2001-07-26,24.585,26.028,24.263,26.018,2835413,0
2001-07-27,25.79,27.604,25.79,26.818,1907899,0
2001-07-30,26.838,27.46,26.458,26.993,1814718,0
2001-07-31,26.917,27.698,26.505,26.735,2203564,0
2001-08-01,27.976,29.131,27.737,28.595,4043723,0
2001-08-02,28.671,29.418,28.473,29.094,2659522,0
2001-08-03,28.81,29.418,28.771,29.227,2203983,0
2001-08-06,28.661,29.037,28.081,28.146,1988726,0
2001-08-07,27.604,27.774,26.669,27.039,2907654,0
2001-08-08,27.011,27.67,25.549,25.799,2414425,0
2001-08-09,25.921,26.361,25.694,26.028,1810009,0
2001-08-10,25.837,26.762,25.558,26.371,1334158,0
2001-08-13,26.828,27.269,26.669,26.993,3296919,0
2001-08-14,27.297,27.45,26.838,27.002,1293641,0
2001-08-15,27.176,27.555,26.295,26.313,1068225,0
2001-08-16,26.237,27.126,25.549,27.116,2290988,0
2001-08-17,26.505,26.698,25.645,25.79,1509945,0
2001-08-20,25.79,26.39,25.435,26.152,1395616,0
2001-08-21,26.171,26.4,24.882,24.882,1131568,0
2001-08-22,25.273,26.246,24.699,26.055,2187442,0
2001-08-23,25.988,26.744,25.98,26.266,1220143,0
2001-08-24,26.449,27.794,26.429,27.269,1158475,0
2001-08-27,27.221,28.063,27.126,27.68,1066028,0
2001-08-28,27.698,27.841,26.838,27.146,1131674,0
2001-08-29,27.403,27.644,26.266,26.927,2082955,0
2001-08-30,26.458,26.983,26.361,26.552,1997625,0
2001-08-31,25.855,27.383,25.655,27.039,3424125,0
2001-09-04,26.552,27.203,25.694,25.751,2527814,0
2001-09-05,25.742,26.343,22.925,23.956,6164788,0
2001-09-06,23.582,24.013,22.932,23.096,2428141,0
2001-09-07,23.115,24.214,22.636,22.732,2181579,0
2001-09-10,22.656,23.096,21.679,21.825,3858830,0
2001-09-17,20.66,20.774,19.255,19.457,3829618,0
2001-09-18,19.677,19.677,17.831,17.908,3107105,0
2001-09-19,17.937,18.607,14.069,16.287,14233391,0
2001-09-20,15.953,16.858,15.857,16.322,7919095,0
2001-09-21,15.291,16.331,14.691,15.893,4810527,0
2001-09-24,16.477,17.383,16.19,17.144,3110663,0
2001-09-25,17.164,17.908,16.906,17.672,2479338,0
2001-09-26,17.719,17.87,16.238,16.287,2390553,0
2001-09-27,16.268,16.361,14.701,15.683,3650167,0
2001-09-28,15.799,16.858,15.599,16.19,3683567,0
2001-10-01,16.046,16.571,15.291,15.415,2437248,0
2001-10-02,15.405,15.884,15.149,15.281,2250154,0
2001-10-03,15.186,17.164,14.681,16.8,2750713,0
2001-10-04,17.623,18.758,17.002,17.966,5999053,0
2001-10-05,17.87,17.87,15.857,16.687,6714135,0
2001-10-08,16.417,18.072,16.341,17.86,3812240,0
2001-10-09,17.106,17.431,15.837,15.893,5687265,0
2001-10-10,15.865,17.096,15.71,17.047,7948516,0
2001-10-11,17.193,19.706,17.154,19.094,5878125,0
2001-10-12,18.825,19.485,18.081,19.036,4199620,0
2001-10-15,18.653,18.662,17.451,17.534,4350489,0
2001-10-16,17.413,18.053,17.231,17.85,4186534,0
2001-10-17,18.243,18.52,16.955,16.964,3595725,0
2001-10-18,16.984,17.373,16.381,16.781,1889160,0
2001-10-19,16.581,16.926,16.2,16.659,4263379,0
2001-10-22,16.467,17.976,16.238,17.956,4585533,0
2001-10-23,17.976,18.29,17.307,17.613,2132997,0
2001-10-24,17.672,18.73,17.593,18.627,3233055,0
2001-10-25,18.369,20.106,17.86,20.097,3200389,0
2001-10-26,19.648,20.155,19.303,19.618,2219794,0
2001-10-29,19.578,19.697,18.359,18.386,1327562,0
2001-10-30,18.31,18.329,17.383,17.506,2515354,0
2001-10-31,17.898,18.845,17.86,18.109,2261882,0
2001-11-01,18.29,19.761,18.005,19.742,3544632,0
2001-11-02,19.638,20.384,19.293,20.384,3140815,0
2001-11-05,20.384,20.871,20.191,20.774,2003176,0
2001-11-06,20.541,21.177,20.345,21.108,1442206,0
2001-11-07,20.862,21.835,20.631,21.289,2589897,0
2001-11-08,21.374,22.158,20.191,20.442,2264812,0
2001-11-09,20.452,20.784,20.155,20.315,1575485,0
2001-11-12,20.571,21.004,19.361,20.915,2557546,0
2001-11-13,21.327,22.072,21.299,21.91,3181751,0
2001-11-14,22.044,22.656,21.157,21.998,3483176,0
2001-11-15,21.442,22.178,21.206,21.559,2933934,0
2001-11-16,21.66,22.054,21.492,21.55,1452466,0
2001-11-19,21.778,21.807,20.67,21.206,2493891,0
2001-11-20,21.167,21.167,19.706,19.916,2393275,0
2001-11-21,19.819,20.335,19.618,20.057,1590876,0
2001-11-23,20.057,20.345,19.761,20.21,597090,0
2001-11-26,20.325,21.576,20.21,21.502,3294614,0
2001-11-27,21.541,22.94,21.167,21.92,5953195,0
2001-11-28,21.669,22.102,20.925,21.206,2215916,0
2001-11-29,21.327,21.968,21.014,21.949,3470089,0
2001-11-30,21.167,21.253,20.748,20.935,4198990,0
2001-12-03,20.792,21.374,20.631,20.984,1865393,0
2001-12-04,21.586,22.58,21.346,22.36,2733649,0
2001-12-05,22.732,24.605,22.59,24.067,5860328,0
2001-12-06,24.126,24.661,23.936,24.263,4224850,0
2001-12-07,24.185,24.393,23.267,23.469,2364695,0
2001-12-10,23.315,23.811,22.742,22.828,1995112,0
2001-12-11,22.895,23.974,22.885,23.45,1681753,0
2001-12-12,23.592,24.022,23.115,23.736,1915962,0
2001-12-13,23.238,23.277,21.968,22.168,3037166,0
2001-12-14,22.178,22.732,21.968,22.532,1452361,0
2001-12-17,22.302,24.546,22.302,23.582,2028406,0
2001-12-18,23.638,23.84,23.305,23.572,1699028,0
2001-12-19,23.208,23.638,22.799,22.808,3839042,0
2001-12-20,22.465,22.925,22.148,22.552,4738707,0
2001-12-21,22.617,22.856,21.825,22.008,2691350,0
2001-12-24,22.054,22.379,21.729,21.769,637920,0
2001-12-26,21.739,22.722,21.729,22.188,853077,0
2001-12-27,22.158,22.722,22.158,22.646,1284321,0
2001-12-28,22.684,23.258,22.684,23.047,1556115,0
2001-12-31,23.028,23.115,22.168,22.178,811403,0
2002-01-02,22.34,23.115,22.331,23.106,1688035,0
2002-01-03,23.115,25.147,23.096,24.911,3252110,0
2002-01-04,25.302,25.408,24.491,25.254,2137082,0
2002-01-07,25.177,25.597,24.575,24.968,1340022,0
2002-01-08,24.968,25.435,24.529,24.997,1452257,0
2002-01-09,25.312,25.884,24.997,25.016,1704158,0
2002-01-10,25.072,25.167,24.51,24.862,3804597,0
2002-01-11,24.931,25.369,24.383,24.625,1649925,0
2002-01-14,24.68,24.978,24.013,24.481,2794264,0
2002-01-15,24.501,24.538,23.697,24.194,2811334,0
2002-01-16,22.875,22.885,21.978,22.168,5372858,0
2002-01-17,22.465,22.542,21.014,21.863,4900567,0
2002-01-18,21.472,21.729,21.079,21.394,1188733,0
2002-01-22,21.576,21.635,20.384,20.404,2182102,0
2002-01-23,20.774,21.422,20.679,21.281,2327945,0
2002-01-24,21.394,22.064,21.128,21.299,3420358,0
2002-01-25,21.281,22.552,21.271,22.265,3804387,0
2002-01-28,22.369,22.694,21.881,22.36,1806238,0
2002-01-29,22.218,22.435,21.253,21.502,2312975,0
2002-01-30,21.559,22.054,21.041,22.018,3969705,0
2002-01-31,22.158,22.523,21.669,22.218,3730679,0
2002-02-04,22.064,22.532,21.403,21.432,2789031,0
2002-02-05,21.289,21.998,21.06,21.394,2148494,0
2002-02-06,21.281,21.854,21.06,21.769,2179065,0
2002-02-07,21.635,21.891,20.442,20.452,2980731,0
2002-02-08,20.515,21.262,20.345,21.224,2357677,0
2002-02-11,21.06,22.138,21.051,22.035,2587595,0
2002-02-12,21.422,22.282,21.412,21.719,1438647,0
2002-02-13,21.891,23.135,21.891,22.97,3113804,0
2002-02-14,22.97,23.258,22.523,22.742,2244917,0
2002-02-15,22.799,22.94,22.248,22.475,1052104,0
2002-02-19,22.228,22.238,21.394,21.442,1765721,0
2002-02-20,21.462,21.891,20.689,21.605,2837191,0
2002-02-21,21.271,21.336,20.305,20.305,2187337,0
2002-02-22,20.515,20.748,19.598,19.867,2761392,0
2002-02-25,19.79,21.138,19.78,20.964,2133312,0
2002-02-26,20.964,21.394,20.728,21.099,1797864,0
2002-02-27,21.138,21.739,20.862,21.06,2680252,0
2002-02-28,21.482,21.615,20.523,20.67,1874084,0
2002-03-01,21.412,23.208,21.253,23.2,4588780,0
2002-03-04,23.057,24.689,23.028,24.689,4425869,0
2002-03-05,24.263,25.072,24.214,24.911,2515563,0
2002-03-06,24.872,25.263,23.849,25.245,3907723,0
2002-03-07,25.444,26.4,25.398,26.095,4407444,0
2002-03-08,26.028,27.584,26.028,27.584,4939936,0
2002-03-11,27.126,27.574,26.762,27.146,3196620,0
2002-03-12,26.266,26.505,25.808,26.313,2343860,0
2002-03-13,24.997,25.98,24.987,25.732,4765194,0
2002-03-14,25.855,26.266,25.312,25.408,2456198,0
2002-03-15,25.312,26.275,25.312,26.199,2742545,0
2002-03-18,26.39,27.555,26.381,27.03,3989178,0
2002-03-19,27.126,27.986,27.116,27.947,3633940,0
2002-03-20,27.508,27.851,26.946,27.116,3387064,0
2002-03-21,27.146,27.804,26.708,27.794,1906851,0
2002-03-22,27.813,28.358,27.096,27.212,3225515,0
2002-03-25,27.422,28.016,26.381,26.4,3560130,0
2002-03-26,26.313,27.46,26.105,26.781,3455220,0
2002-03-27,26.993,27.564,26.523,26.927,2999578,0
2002-03-28,27.176,28.406,27.146,28.006,2939797,0
2002-04-01,27.698,28.633,27.136,28.532,1896487,0
2002-04-02,28.272,28.349,27.604,27.67,1513715,0
2002-04-03,27.727,27.841,26.246,26.744,2770396,0
2002-04-04,26.533,27.288,26.125,26.809,2167548,0
2002-04-05,26.887,27.126,25.98,26.134,1550463,0
2002-04-08,25.398,26.038,25.063,26.028,3429568,0
2002-04-10,25.167,25.408,24.355,25.245,2998429,0
2002-04-11,25.273,25.703,24.776,24.794,3295559,0
2002-04-12,24.95,25.108,24.461,25.025,2849442,0
2002-04-15,25.063,26.41,25.025,26.143,3327805,0
2002-04-16,27.68,27.698,26.887,27.413,4850418,0
2002-04-17,27.422,28.415,26.275,28.204,4070948,0
2002-04-18,27.508,27.891,26.649,27.176,4749595,0
2002-04-19,27.057,27.49,26.619,26.818,1958993,0
2002-04-22,26.649,26.809,26.285,26.581,1854505,0
2002-04-23,26.717,26.936,25.921,26.038,2244816,0
2002-04-24,26.085,26.495,25.108,25.197,2826514,0
2002-04-25,25.263,25.444,24.661,25.215,4171770,0
2002-04-26,25.187,25.549,23.956,24.04,3119980,0
2002-04-29,23.994,24.718,23.42,23.908,2749770,0
2002-04-30,23.801,24.931,23.658,24.51,2637849,0
2002-05-01,24.491,24.823,23.668,24.431,2822534,0
2002-05-02,24.431,24.921,23.17,23.477,2969322,0
2002-05-03,23.496,23.516,22.238,22.781,4323266,0
2002-05-06,22.59,23.305,22.188,22.397,2472007,0
2002-05-07,22.494,22.762,21.177,22.248,3434595,0
2002-05-08,23.305,24.644,23.305,24.383,3819882,0
2002-05-09,24.116,24.595,23.83,23.898,3310006,0
2002-05-10,23.984,24.146,22.925,23.218,1628882,0
2002-05-13,23.362,25.025,23.353,24.941,4140257,0
2002-05-14,25.94,26.219,25.597,25.98,4815030,0
2002-05-15,25.665,26.523,25.187,25.674,2970787,0
2002-05-16,25.607,26.171,25.312,26.095,2056780,0
2002-05-17,26.18,26.41,25.472,25.827,3224364,0
2002-05-20,25.408,25.874,25.117,25.378,1854190,0
2002-05-21,25.463,25.884,24.872,25.072,2037306,0
2002-05-22,24.968,25.549,24.022,24.68,2607904,0
2002-05-23,24.766,24.766,23.285,24.282,4657776,0
2002-05-24,22.781,23.125,22.598,22.932,5839389,0
2002-05-28,23.067,23.43,22.752,23.285,1597785,0
2002-05-29,22.722,22.79,22.228,22.302,2647065,0
2002-05-30,22.072,22.302,21.384,21.968,3889820,0
2002-05-31,22.035,22.562,21.719,21.719,1944334,0
2002-06-03,21.807,21.854,20.822,21.014,1680182,0
2002-06-04,20.774,21.327,19.99,21.281,4731691,0
2002-06-05,21.289,21.679,20.709,21.243,2202205,0
2002-06-06,20.898,20.954,20.173,20.414,2262510,0
2002-06-07,19.351,20.442,19.197,20.191,3275142,0
2002-06-10,20.21,20.67,19.963,20.037,1554546,0
2002-06-11,20.146,20.384,18.855,18.903,2802538,0
2002-06-12,18.978,19.457,18.492,19.084,3405386,0
2002-06-13,18.72,19.255,18.386,18.55,2476825,0
2002-06-14,18.31,18.644,17.623,18.423,2213826,0
2002-06-17,18.579,19.761,18.579,19.742,2304911,0
2002-06-18,19.716,20.364,19.103,19.169,2205974,0
2002-06-19,18.912,19.103,17.766,17.87,2554510,0
2002-06-20,18.005,18.28,17.086,17.184,2146504,0
2002-06-21,17.249,17.403,16.477,16.486,3438886,0
2002-06-24,16.409,17.908,16.409,17.516,3372824,0
2002-06-25,17.956,17.995,16.477,16.524,2493369,0
2002-06-26,16.131,16.945,15.884,16.716,2464996,0
2002-06-27,17.002,17.89,16.993,17.516,2614292,0
2002-06-28,17.479,18.119,16.993,17.174,1973543,0
2002-07-01,17.106,17.422,15.903,16.101,1718291,0
2002-07-02,15.893,15.962,15.054,15.139,2663606,0
2002-07-03,15.044,16.091,14.976,16.083,2256647,0
2002-07-05,16.121,17.766,16.121,17.47,1567108,0
2002-07-08,17.393,17.766,16.629,16.819,1616318,0
2002-07-09,16.287,16.306,15.634,15.653,1738498,0
2002-07-10,15.818,15.933,14.872,14.9,2227436,0
2002-07-11,14.872,16.083,14.623,16.065,2637115,0
2002-07-12,16.306,16.659,15.769,16.248,1722900,0
2002-07-15,16.486,16.696,15.634,16.552,2109859,0
2002-07-16,16.524,17.076,15.608,15.769,3715288,0
2002-07-17,16.331,16.945,15.054,15.72,3476580,0
2002-07-18,15.617,15.943,14.803,15.015,2248689,0
2002-07-19,14.786,15.493,14.575,15.254,2284394,0
2002-07-22,15.196,15.483,14.463,14.71,2526239,0
2002-07-23,14.423,14.517,13.115,13.323,4005300,0
2002-07-24,13.085,13.563,12.035,13.21,4539257,0
2002-07-25,13.085,13.085,11.117,11.328,6457313,0
2002-07-26,11.938,11.938,10.869,11.089,3319114,0
2002-07-29,11.499,12.224,11.414,12.169,2711556,0
2002-07-30,11.892,12.894,11.824,12.856,3279852,0
2002-07-31,12.61,12.693,11.71,11.749,2148600,0
2002-08-01,11.654,12.312,11.424,11.595,4592549,0
2002-08-02,11.424,11.527,10.985,11.136,3687438,0
2002-08-05,11.166,11.166,10.526,10.582,2006629,0
2002-08-06,10.783,11.786,10.783,11.434,2415996,0
2002-08-07,11.796,12.045,10.717,11.205,2239372,0
2002-08-08,11.099,12.446,10.985,12.322,2425209,0
2002-08-09,11.938,12.389,11.701,12.234,2227644,0
2002-08-12,11.796,12.015,11.518,11.844,1448279,0
2002-08-13,11.682,12.37,11.518,11.615,2707474,0
2002-08-14,11.565,12.242,11.27,12.199,3373977,0
2002-08-15,12.234,12.656,11.615,12.332,3279330,0
2002-08-16,12.262,13.724,12.179,13.6,2787252,0
2002-08-19,13.43,14.472,13.333,14.472,2412961,0
2002-08-20,14.213,14.327,13.43,13.458,1821629,0
2002-08-21,13.724,14.127,13.477,13.946,2747364,0
2002-08-22,13.763,14.423,13.734,13.927,1808226,0
2002-08-23,13.802,13.811,12.98,12.99,1871045,0
2002-08-26,13.134,13.218,12.541,13.21,1519788,0
2002-08-27,13.267,13.267,12.111,12.179,2071122,0
2002-08-28,12.025,12.045,11.386,11.386,2324069,0
2002-08-29,10.649,11.72,10.544,11.414,2693340,0
2002-08-30,10.889,11.414,10.841,11.108,2113629,0
2002-09-03,10.985,10.985,10.325,10.469,1769069,0
2002-09-04,10.479,10.554,9.791,10.544,2680147,0
2002-09-05,10.249,10.372,9.742,9.771,1513922,0
2002-09-06,10.153,10.564,10.153,10.499,2310881,0
2002-09-09,10.162,10.391,9.866,10.278,2303448,0
2002-09-10,10.239,11.146,10.239,11.041,2344696,0
2002-09-11,11.136,11.518,11.108,11.176,971487,0
2002-09-12,10.927,10.936,10.508,10.601,1163397,0
2002-09-13,10.517,10.861,10.229,10.269,1981921,0
2002-09-16,10.219,10.316,9.742,9.791,1869580,0
2002-09-17,10.067,10.307,9.601,9.609,2577232,0
2002-09-18,9.601,9.837,9.408,9.542,1995112,0
2002-09-19,9.3794,9.542,8.5199,8.5484,7588043,0
2002-09-20,9.0166,9.0546,8.6727,8.8637,2855619,0
2002-09-23,8.644,8.8445,8.5484,8.6823,3310423,0
2002-09-24,8.3574,8.921,8.2238,8.8255,7527004,0
2002-09-25,8.9877,9.542,8.9018,9.3118,3228655,0
2002-09-26,9.4848,9.4848,8.8445,8.9305,1833879,0
2002-09-27,8.8158,9.2355,8.6247,8.7491,1854085,0
2002-09-30,8.6631,8.6917,8.2428,8.5008,1944752,0
2002-10-01,8.4912,8.6534,8.1663,8.5484,2205762,0
2002-10-02,8.4434,9.0453,8.3574,8.6727,2137499,0
2002-10-03,8.4626,8.5868,7.9084,7.9848,1483875,0
2002-10-04,8.1663,8.2428,7.1636,7.2495,2786729,0
2002-10-07,7.2684,7.4595,6.6765,6.7147,2953721,0
2002-10-08,6.7814,6.9822,6.3324,6.7147,2084627,0
2002-10-09,6.5523,6.944,6.3995,6.4185,1465133,0
2002-10-10,6.3995,7.1636,6.3899,7.1539,2459133,0
2002-10-11,7.2208,8.1949,7.2113,8.0327,2163047,0
2002-10-14,7.7844,8.1093,7.6315,7.9754,1246631,0
2002-10-15,8.4243,8.9305,8.386,8.9018,2077823,0
2002-10-16,8.386,8.5389,8.1377,8.2999,2022438,0
2002-10-17,8.6153,9.2637,8.6153,9.2355,3083230,0
2002-10-18,9.0737,10.851,8.9784,10.629,5307212,0
2002-10-21,10.421,11.338,10.085,11.338,2710507,0
2002-10-22,10.649,10.841,9.943,10.03,2814998,0
2002-10-23,9.656,10.639,9.551,10.469,5685380,0
2002-10-24,10.582,11.176,10.239,10.325,3544946,0
2002-10-25,10.353,10.698,10.278,10.564,1612967,0
2002-10-28,10.582,11.386,10.582,10.813,2686952,0
2002-10-29,10.726,11.06,10.269,10.783,2162417,0
2002-10-30,10.869,12.491,10.689,12.462,4398859,0
2002-10-31,12.511,12.97,11.948,12.025,3958501,0
2002-11-01,11.995,12.914,11.701,12.856,2661195,0
2002-11-04,12.924,14.288,12.924,13.487,3488934,0
2002-11-05,13.43,13.43,12.224,12.837,3457734,0
2002-11-06,12.894,13.668,12.711,13.553,2155719,0
2002-11-07,13.172,13.19,11.967,11.967,2761917,0
2002-11-08,11.976,12.064,11.242,11.682,3361203,0
2002-11-11,11.71,11.72,10.601,10.803,2320198,0
2002-11-12,10.879,11.786,10.783,11.453,2597122,0
2002-11-13,11.176,11.824,10.985,11.424,1896593,0
2002-11-14,11.92,12.541,11.585,12.511,2679415,0
2002-11-15,12.214,12.75,12.015,12.531,1624903,0
2002-11-18,12.8,13.162,12.312,12.389,1534338,0
2002-11-19,12.332,12.78,12.111,12.342,1125392,0
2002-11-20,12.521,13.544,12.436,13.477,2503419,0
2002-11-21,13.811,14.719,13.763,14.652,2619737,0
2002-11-22,14.463,14.9,14.222,14.605,2240523,0
2002-11-25,14.691,15.58,14.661,15.521,3446112,0
2002-11-26,15.673,15.673,14.919,15.005,2700774,0
2002-11-27,15.378,16.437,15.349,16.389,2084312,0
2002-11-29,16.486,16.534,15.405,15.512,1222970,0
2002-12-02,16.046,16.457,15.072,15.521,2434212,0
2002-12-03,15.244,15.281,14.098,14.137,2552729,0
2002-12-04,13.553,13.629,12.272,12.702,4438537,0
2002-12-05,13.105,13.124,12.37,12.436,2052486,0
2002-12-06,12.37,12.61,12.045,12.15,1965378,0
2002-12-09,12.083,12.093,10.773,10.833,3542644,0
2002-12-10,10.889,12.045,10.793,11.995,3965097,0
2002-12-11,11.844,12.79,11.565,12.199,4508373,0
2002-12-12,12.417,12.561,11.948,12.045,1718398,0
2002-12-13,11.682,11.824,11.196,11.205,1686674,0
2002-12-16,11.508,12.025,11.223,11.92,1733368,0
2002-12-17,11.654,12.242,11.565,11.72,1659139,0
2002-12-18,11.453,11.546,10.391,10.401,3616978,0
2002-12-19,10.401,10.745,9.953,10.517,2836773,0
2002-12-20,10.659,10.851,10.362,10.717,1778494,0
2002-12-23,10.61,11.146,10.61,10.955,1154600,0
2002-12-24,10.927,11.127,10.763,10.869,440671,0
2002-12-26,11.031,11.242,10.61,10.726,896209,0
2002-12-27,10.755,10.851,10.554,10.601,641060,0
2002-12-30,10.763,10.899,10.219,10.411,1207788,0
2002-12-31,10.278,10.629,10.239,10.316,1262966,0
2003-01-02,10.489,11.166,10.219,11.127,1772107,0
2003-01-03,10.927,11.508,10.899,10.994,1546693,0
2003-01-06,11.749,12.179,11.471,12.005,3173166,0
2003-01-07,12.234,12.501,11.911,12.141,2553358,0
2003-01-08,11.892,12.159,11.767,11.834,1684475,0
2003-01-09,12.074,12.847,12.015,12.637,2693546,0
2003-01-10,12.272,13.267,12.262,13.172,2120957,0
2003-01-13,13.411,13.734,12.809,12.856,2119387,0
2003-01-14,12.77,13.381,12.656,12.941,2685069,0
2003-01-15,12.551,12.702,11.938,12.282,2362599,0
2003-01-16,12.332,12.61,12.189,12.501,3843649,0
2003-01-17,12.234,12.262,11.757,11.777,2111325,0
2003-01-21,12.025,12.292,11.864,11.929,2546344,0
2003-01-22,12.005,12.361,11.595,11.595,3488828,0
2003-01-23,12.272,12.446,11.938,12.399,3913378,0
2003-01-24,12.342,12.37,11.565,11.749,3550811,0
2003-01-27,11.555,11.967,11.462,11.605,1412263,0
2003-01-28,11.664,11.938,11.28,11.834,3115373,0
2003-01-29,11.777,12.427,11.386,12.399,3416272,0
2003-01-30,12.407,12.491,11.462,11.536,2530220,0
2003-01-31,10.955,11.242,10.544,11.166,4901929,0
2003-02-03,11.089,11.615,11.079,11.318,3456479,0
2003-02-04,11.213,12.045,11.205,11.92,6695499,0
2003-02-05,12.064,12.37,11.749,11.814,2455467,0
2003-02-06,11.805,12.15,11.729,11.911,2375370,0
2003-02-07,12.055,12.121,11.605,11.729,1445137,0
2003-02-10,11.767,12.141,11.565,12.005,2105360,0
2003-02-11,12.035,12.224,11.72,11.824,1739230,0
2003-02-12,11.615,12.035,11.615,11.796,1525961,0
2003-02-13,11.796,11.805,11.261,11.414,2641304,0
2003-02-14,11.489,12.083,11.376,11.995,2361239,0
2003-02-18,12.189,12.721,12.159,12.721,2680984,0
2003-02-19,12.627,12.76,12.417,12.511,1871988,0
2003-02-20,12.551,12.999,12.511,12.98,2604240,0
2003-02-21,12.961,12.961,12.481,12.551,1725411,0
2003-02-24,12.571,12.856,12.427,12.571,1699656,0
2003-02-25,12.322,12.79,12.199,12.721,1637466,0
2003-02-26,12.61,12.75,12.141,12.199,1330596,0
2003-02-27,12.38,12.684,12.074,12.591,1460842,0
2003-02-28,12.511,12.78,12.37,12.731,1139421,0
2003-03-03,12.866,12.98,12.064,12.199,1947160,0
2003-03-04,12.189,12.224,11.805,11.873,1396139,0
2003-03-05,11.882,11.985,11.605,11.976,1352165,0
2003-03-06,11.882,11.948,11.386,11.786,3406851,0
2003-03-07,11.366,11.575,11.196,11.536,4835132,0
2003-03-10,11.481,11.481,11.127,11.196,1061001,0
2003-03-11,11.28,11.396,10.985,11.205,1039644,0
2003-03-12,11.223,11.462,10.975,11.308,1964855,0
2003-03-13,11.481,12.242,11.471,12.242,1862250,0
2003-03-14,12.159,12.322,11.729,11.901,1558734,0
2003-03-17,11.777,12.674,11.71,12.61,2364170,0
2003-03-18,12.541,12.78,12.292,12.711,2599425,0
2003-03-19,12.711,12.77,12.262,12.571,1496649,0
2003-03-20,12.541,12.961,12.322,12.693,1806446,0
2003-03-21,13.162,13.707,12.61,12.951,2222410,0
2003-03-24,12.531,12.627,12.141,12.252,1421058,0
2003-03-25,12.207,12.38,11.929,12.272,2440913,0
2003-03-26,12.252,12.501,12.093,12.189,1414985,0
2003-03-27,12.083,12.234,11.892,12.045,1376143,0
2003-03-28,12.015,12.064,11.508,11.546,1852202,0
2003-03-31,11.396,11.481,10.841,10.869,2384692,0
2003-04-01,10.841,11.099,10.823,11.002,1987994,0
2003-04-02,11.28,11.682,11.27,11.453,2637430,0
2003-04-03,11.664,11.948,11.404,11.701,2247328,0
2003-04-04,11.805,11.834,11.471,11.595,1535073,0
2003-04-07,12.169,12.454,11.854,11.995,1497590,0
2003-04-08,11.892,11.911,11.308,11.348,1527639,0
2003-04-09,11.223,11.481,10.889,10.917,1961713,0
2003-04-10,10.908,11.002,10.707,10.889,1136173,0
2003-04-11,11.012,11.166,10.544,10.601,2856668,0
2003-04-14,10.582,10.649,10.431,10.601,2963354,0
2003-04-15,10.362,11.069,10.288,10.917,3377011,0
2003-04-16,11.251,11.615,11.041,11.176,3487259,0
2003-04-17,12.015,12.856,11.644,12.809,7689494,0
2003-04-21,12.76,13.172,12.637,13.134,2962724,0
2003-04-22,13.008,13.927,12.656,13.698,3192641,0
2003-04-23,13.744,13.859,13.573,13.753,3364972,0
2003-04-24,13.458,13.956,13.458,13.525,2496821,0
2003-04-25,13.352,13.372,12.75,12.904,2069551,0
2003-04-28,12.941,13.372,12.941,13.323,1287462,0
2003-04-29,13.411,14.308,13.411,14.146,3641267,0
2003-04-30,14.079,14.232,13.792,14.02,2029660,0
2003-05-01,14.098,14.433,13.85,14.413,2742127,0
2003-05-02,14.327,14.976,14.327,14.89,2873103,0
2003-05-05,14.803,15.281,14.766,14.938,1506908,0
2003-05-06,14.996,15.358,14.756,15.139,1492463,0
2003-05-07,15.063,15.225,14.813,15.024,2140640,0
2003-05-08,14.843,14.9,14.526,14.766,1681962,0
2003-05-09,14.91,15.531,14.91,15.483,2055103,0
2003-05-12,15.396,15.953,15.368,15.913,2358202,0
2003-05-13,15.634,15.769,15.396,15.739,2520484,0
2003-05-14,15.634,15.98,15.388,15.875,2437039,0
2003-05-15,15.57,16.017,15.167,15.54,2453896,0
2003-05-16,15.444,15.464,14.957,15.044,3437947,0
2003-05-19,14.938,14.986,14.288,14.327,2287323,0
2003-05-20,14.565,14.728,14.278,14.413,1071472,0
2003-05-21,14.423,14.585,14.185,14.565,1650555,0
2003-05-22,14.546,15.139,14.536,14.986,858727,0
2003-05-23,15.034,15.034,14.652,14.853,1097124,0
2003-05-27,14.776,15.903,14.691,15.818,2261462,0
2003-05-28,15.759,16.017,15.643,15.779,1641655,0
2003-05-29,15.749,16.322,15.643,16.238,2170794,0
2003-05-30,16.268,17.231,16.238,17.047,2624344,0
2003-06-02,17.184,17.986,16.974,17.135,3449254,0
2003-06-03,17.047,17.506,17.047,17.431,2257589,0
2003-06-04,17.431,18.063,17.249,18.005,1871780,0
2003-06-05,17.84,18.433,17.497,18.423,1863193,0
2003-06-06,18.932,19.293,17.946,18.252,3705239,0
2003-06-09,18.053,18.148,17.259,17.422,1207263,0
2003-06-10,16.974,17.184,16.427,17.144,2399035,0
2003-06-11,17.012,17.346,16.437,17.298,2309519,0
2003-06-12,17.422,17.908,17.24,17.821,3623260,0
2003-06-13,17.783,17.908,16.877,16.964,1960773,0
2003-06-16,17.067,17.632,16.955,17.431,2012177,0
2003-06-17,17.792,17.908,17.231,17.719,1394568,0
2003-06-18,17.593,18.55,17.336,18.081,1923500,0
2003-06-19,18.186,18.369,17.623,17.672,2482373,0
2003-06-20,17.662,17.792,16.599,16.935,2893206,0
2003-06-23,17.115,17.336,16.687,16.79,1818802,0
2003-06-24,16.754,16.993,16.477,16.667,1856911,0
2003-06-25,16.726,17.672,16.706,17.002,2191421,0
2003-06-26,17.086,17.792,17.057,17.729,1586478,0
2003-06-27,17.811,18.044,17.573,17.652,1538422,0
2003-06-30,17.451,18.044,17.346,17.393,1364205,0
2003-07-01,17.775,17.775,16.8,17.691,3090560,0
2003-07-02,17.672,18.139,17.544,18.072,2249422,0
2003-07-03,17.87,18.28,17.766,17.821,1074405,0
2003-07-07,17.89,19.169,17.87,19.159,2661195,0
2003-07-08,18.951,19.716,18.627,19.638,3033605,0
2003-07-09,19.531,20.738,19.485,20.384,3076323,0
2003-07-10,20.384,20.471,19.391,19.494,3213580,0
2003-07-11,19.588,19.809,18.845,19.046,3699896,0
2003-07-14,19.439,20.248,19.391,19.981,3394183,0
2003-07-15,20.229,21.968,20.155,21.308,6379313,0
2003-07-16,21.492,21.55,20.248,20.907,3843438,0
2003-07-17,20.325,20.591,19.837,19.896,4135230,0
2003-07-18,19.963,20.256,19.494,20.018,1359914,0
2003-07-21,20.018,20.018,19.303,19.381,998499,0
2003-07-22,20.452,21.327,20.239,20.384,5457242,0
2003-07-23,20.423,20.984,20.077,20.812,3928348,0
2003-07-24,20.2,21.299,19.677,20.601,4270081,0
2003-07-25,20.561,20.907,20.116,20.67,1890205,0
2003-07-28,20.611,21.92,20.442,21.625,2490855,0
2003-07-29,21.759,21.759,20.719,21.118,1860576,0
2003-07-30,21.06,21.128,20.631,20.699,1723107,0
2003-07-31,21.108,21.346,20.65,20.812,2232984,0
2003-08-01,20.822,20.954,20.404,20.728,2323865,0
2003-08-04,20.792,21.138,20.531,20.994,1684475,0
2003-08-05,21.004,21.014,20.182,20.248,1233439,0
2003-08-06,20.21,20.414,19.618,19.799,2293709,0
2003-08-07,19.819,20.018,19.439,19.578,978290,0
2003-08-08,19.578,19.771,18.072,18.223,2945763,0
2003-08-11,18.261,19.293,18.261,19.14,2711869,0
2003-08-12,19.017,19.896,19.007,19.886,2017935,0
2003-08-13,19.847,21.031,19.847,20.66,2248793,0
2003-08-14,20.679,20.964,20.48,20.812,966460,0
2003-08-15,20.728,20.842,20.219,20.765,324459,0
2003-08-18,20.699,22.397,20.699,22.34,2810495,0
2003-08-19,22.415,22.59,21.901,22.513,1526696,0
2003-08-20,22.302,23.155,22.273,22.925,1726458,0
2003-08-21,24.031,24.263,22.989,23.678,3475324,0
2003-08-22,24.022,24.68,23.44,23.477,2347000,0
2003-08-25,23.372,23.544,23.125,23.305,1426398,0
2003-08-26,23.258,23.267,22.228,23.145,2020763,0
2003-08-27,23.115,24.441,23.087,24.431,2312450,0
2003-08-28,24.403,24.823,24.374,24.644,3209602,0
2003-08-29,24.546,24.804,24.335,24.461,1388497,0
2003-09-02,24.538,24.615,23.553,24.214,2014901,0
2003-09-03,24.204,24.747,23.898,23.946,2625913,0
2003-09-04,24.832,24.832,23.783,24.345,2244816,0
2003-09-05,24.086,25.283,23.974,24.832,2076044,0
2003-09-08,24.931,25.558,24.931,25.359,1950406,0
2003-09-09,25.197,25.52,24.699,25.157,1257101,0
2003-09-10,24.757,24.766,23.162,23.208,3018212,0
2003-09-11,23.267,24.013,22.828,23.611,2553566,0
2003-09-12,23.544,24.214,23.077,24.05,2239372,0
2003-09-15,24.307,24.546,23.745,23.84,1587632,0
2003-09-16,23.946,24.538,23.918,24.451,1776295,0
2003-09-17,24.393,24.585,24.086,24.185,1694945,0
2003-09-18,23.62,23.956,22.684,23.783,5828082,0
2003-09-19,23.727,23.994,23.4,23.859,2123786,0
2003-09-22,23.248,23.353,22.712,22.915,1560409,0
2003-09-23,22.799,23.277,22.704,23.258,1904551,0
2003-09-24,23.258,23.333,21.891,21.901,1790638,0
2003-09-25,21.978,22.503,21.55,21.651,2360401,0
2003-09-26,22.36,22.674,21.669,21.788,3090245,0
2003-09-29,22.158,22.59,21.845,22.35,2619841,0
2003-09-30,21.929,22.158,21.157,21.233,2512943,0
2003-10-01,21.492,22.064,21.403,21.92,2447195,0
2003-10-02,21.815,22.331,21.679,21.873,2466566,0
2003-10-03,22.828,23.859,22.542,23.285,3846266,0
2003-10-06,23.572,23.697,23.047,23.611,1794303,0
2003-10-07,23.372,24.625,23.362,24.575,3517934,0
2003-10-08,24.852,24.978,24.29,24.625,3438471,0
2003-10-09,25.225,25.472,24.529,24.776,2945239,0
2003-10-10,24.832,25.292,24.52,25.063,1649088,0
2003-10-13,25.607,26.152,25.549,25.864,2901268,0
2003-10-14,25.79,26.333,25.35,26.275,1939518,0
2003-10-15,26.838,27.661,26.219,26.4,3273048,0
2003-10-16,25.874,26.467,25.444,26.304,3081346,0
2003-10-17,26.246,26.275,24.823,24.978,1957108,0
2003-10-20,25.127,25.302,24.823,25.167,1642491,0
2003-10-21,25.408,26.152,25.359,25.847,1686361,0
2003-10-22,25.302,25.312,24.644,24.997,2002650,0
2003-10-23,23.687,24.374,23.638,24.165,2962306,0
2003-10-24,24.04,24.298,23.668,24.031,1469532,0
2003-10-27,24.307,24.671,23.859,24.175,1994588,0
2003-10-28,25.127,27.737,25.117,27.688,6970957,0
2003-10-29,27.652,28.035,27.364,27.708,2639734,0
2003-10-30,28.32,28.32,27.652,27.757,2986072,0
2003-10-31,27.661,28.081,27.23,27.46,2632408,0
2003-11-03,27.881,28.493,27.67,28.454,2700774,0
2003-11-04,28.175,28.604,28.035,28.473,1662697,0
2003-11-05,28.473,29.169,28.035,29.149,2973717,0
2003-11-06,29.314,29.61,28.939,29.418,2565816,0
2003-11-07,29.494,29.982,29.227,29.379,2903256,0
2003-11-10,29.408,29.523,28.532,28.761,2378303,0
2003-11-11,28.624,28.968,28.397,28.587,1565435,0
2003-11-12,28.651,30.076,28.604,29.953,2660360,0
2003-11-13,30.164,30.335,29.295,29.523,3346859,0
2003-11-14,29.446,29.543,28.282,28.415,1926119,0
2003-11-17,28.204,28.781,27.909,28.55,1393102,0
2003-11-18,28.892,29.14,27.784,27.821,1710962,0
2003-11-19,27.986,28.311,27.46,27.861,2170586,0
2003-11-20,27.574,28.741,27.413,27.574,2512943,0
2003-11-21,28.072,28.55,27.614,28.165,2746316,0
2003-11-24,28.532,29.388,28.016,29.388,1630450,0
2003-11-25,29.314,29.924,29.178,29.485,2482480,0
2003-11-26,29.752,29.973,28.968,29.705,1607420,0
2003-11-28,29.543,30.583,29.543,30.526,1490786,0
2003-12-01,30.613,31.034,30.352,30.755,3207716,0
2003-12-02,30.575,32.312,30.517,31.472,4710333,0
2003-12-03,31.759,32.007,31.024,31.319,3719373,0
2003-12-04,31.251,31.833,30.613,31.376,4206948,0
2003-12-05,30.735,31.024,29.897,30.048,2428141,0
2003-12-08,29.973,30.497,29.504,29.991,1553604,0
2003-12-09,30.239,30.372,28.791,28.873,1782786,0
2003-12-10,29.056,29.398,27.986,28.595,4198155,0
2003-12-11,28.701,30.174,28.397,29.924,1846653,0
2003-12-12,30.164,30.918,30.145,30.908,3927092,0
2003-12-15,31.788,31.842,29.227,29.371,2507710,0
2003-12-16,29.188,29.705,28.262,29.465,2656590,0
2003-12-17,29.428,29.639,28.661,29.379,2015739,0
2003-12-18,29.465,30.813,29.428,30.603,1975848,0
2003-12-19,30.507,30.735,30.029,30.288,4649504,0
2003-12-22,30.352,30.565,29.61,30.019,2316429,0
2003-12-23,29.944,30.745,29.867,30.565,1372792,0
2003-12-24,30.44,30.565,30.202,30.298,680323,0
2003-12-26,30.458,30.671,30.202,30.202,572590,0
2003-12-29,30.467,31.434,30.344,31.223,1645526,0
2003-12-30,31.52,31.731,30.936,31.404,1632440,0
2003-12-31,31.978,31.978,30.497,30.85,1615688,0
2004-01-02,31.176,31.367,30.23,30.288,1600507,0
2004-01-05,30.765,32.626,30.555,32.34,2497661,0
2004-01-06,32.188,32.522,31.759,32.168,1952395,0
2004-01-07,32.027,32.237,31.444,31.901,2435155,0
2004-01-08,32.331,32.475,31.711,32.35,1630556,0
2004-01-09,31.872,33.724,31.75,33.028,3791300,0
2004-01-12,33.028,33.889,32.705,33.813,1681647,0
2004-01-13,33.889,33.908,32.007,32.76,3571436,0
2004-01-14,32.972,33.076,31.137,31.969,3561384,0
2004-01-15,31.424,32.686,31.206,32.284,4241498,0
2004-01-16,32.676,32.905,31.997,32.705,2489179,0
2004-01-20,32.76,33.192,32.158,33.125,1839637,0
2004-01-21,32.963,33.009,31.807,32.14,2634079,0
2004-01-22,32.265,32.954,30.575,30.583,3910550,0
2004-01-23,30.735,30.755,27.555,27.757,8704117,0
2004-01-26,27.764,28.234,26.313,27.176,8366677,0
2004-01-27,26.753,26.8,25.884,26.038,6533215,0
2004-01-28,26.304,27.021,26.038,26.323,5026622,0
2004-01-29,26.429,26.505,24.565,25.322,6816947,0
2004-01-30,25.378,25.847,25.081,25.408,3433338,0
2004-02-02,26.065,26.266,24.987,25.187,3753085,0
2004-02-03,24.968,25.665,24.968,25.378,4566268,0
2004-02-04,24.941,25.167,24.431,24.671,3622424,0
2004-02-05,24.842,25.435,24.757,24.95,2030603,0
2004-02-06,24.958,26.313,24.958,26.189,2712184,0
2004-02-09,26.304,26.649,26.038,26.055,2626124,0
2004-02-10,25.95,26.199,25.568,25.884,2727786,0
2004-02-11,26.055,26.744,25.95,26.42,3136836,0
2004-02-12,26.629,27.136,26.266,26.323,3240385,0
2004-02-13,26.639,26.917,25.97,26.199,3911493,0
2004-02-17,26.361,26.79,26.171,26.744,3059465,0
2004-02-18,26.708,27.002,26.458,26.877,2306902,0
2004-02-19,28.035,28.175,25.902,25.94,5295802,0
2004-02-20,25.799,25.837,24.661,25.072,3800095,0
2004-02-23,25.072,25.197,23.572,23.869,4524600,0
2004-02-24,23.638,23.869,22.979,23.42,5490851,0
2004-02-25,23.783,24.214,23.42,23.801,2586234,0
2004-02-26,23.859,24.689,23.333,24.243,2176657,0
2004-02-27,24.364,24.644,23.918,24.421,3380047,0
2004-03-01,24.421,25.359,24.165,25.187,3523695,0
2004-03-02,25.283,25.855,24.95,25.137,2664442,0
2004-03-03,24.997,25.127,24.253,24.383,2318731,0
2004-03-04,24.364,25.117,24.325,25.063,1693794,0
2004-03-05,24.813,25.167,23.849,23.936,5251618,0
2004-03-08,24.05,24.471,22.656,22.762,3327910,0
2004-03-09,22.732,22.808,21.845,22.331,5165243,0
2004-03-10,22.542,23.45,22.494,22.712,6528296,0
2004-03-11,22.58,23.629,22.57,23.028,4590664,0
2004-03-12,23.362,23.763,23.125,23.763,2810911,0
2004-03-15,23.535,23.638,22.665,22.694,1848222,0
2004-03-16,23.057,23.39,22.542,22.979,2578903,0
2004-03-17,23.18,23.553,23.135,23.477,1453200,0
2004-03-18,23.277,23.791,22.742,23.009,2038980,0
2004-03-19,22.999,23.469,22.238,22.388,3023660,0
2004-03-22,22.102,22.265,21.512,21.881,2510955,0
2004-03-23,22.35,22.627,21.605,22.082,2932885,0
2004-03-24,22.138,23.2,22.082,23.057,3714453,0
2004-03-25,23.39,24.05,23.333,23.83,4573074,0
2004-03-26,23.602,24.413,23.526,23.956,2180425,0
2004-03-29,24.022,24.595,23.849,24.076,1755249,0
2004-03-30,24.067,24.273,23.736,24.185,1423044,0
2004-03-31,23.898,24.355,23.879,23.994,1534652,0
2004-04-01,24.004,25.187,23.974,24.565,2654391,0
2004-04-02,25.427,25.847,25.147,25.781,2148703,0
2004-04-05,25.645,25.96,25.263,25.921,1538528,0
2004-04-06,25.684,25.684,24.852,25.127,1456026,0
2004-04-07,25.072,25.54,24.625,25.254,1611397,0
2004-04-08,25.587,25.723,25.263,25.463,1527639,0
2004-04-12,25.472,26.038,25.312,25.884,1681273,0
2004-04-13,26.028,26.266,25.501,25.636,3045446,0
2004-04-14,25.072,26.046,25.044,25.616,2910773,0
2004-04-15,25.587,25.771,23.611,24.194,4850997,0
2004-04-16,23.946,24.022,23.238,23.602,3649721,0
2004-04-19,23.687,24.413,23.535,24.325,2181868,0
2004-04-20,24.298,24.68,23.305,23.4,2299019,0
2004-04-21,23.602,23.697,22.762,23.553,3868334,0
2004-04-22,23.057,23.516,22.406,23.42,4705532,0
2004-04-23,23.41,23.984,23.41,23.946,1910638,0
2004-04-26,23.984,24.004,23.19,23.43,2092021,0
2004-04-27,23.602,23.638,22.617,22.79,2512010,0
2004-04-28,22.856,23.155,22.379,22.532,1741896,0
2004-04-29,22.445,22.465,20.719,21.089,5469573,0
2004-04-30,21.186,21.336,20.832,21.079,4730684,0
2004-05-03,21.128,21.492,20.295,20.758,4953555,0
2004-05-04,20.915,21.492,20.898,21.099,4695667,0
2004-05-05,21.215,21.679,21.157,21.243,4320078,0
2004-05-06,21.07,21.365,20.812,21.108,2085621,0
2004-05-07,21.031,21.643,20.935,21.099,3477220,0
2004-05-10,21.023,21.462,20.719,21.108,3644656,0
2004-05-11,21.512,22.044,21.452,22.008,3225356,0
2004-05-12,21.643,21.845,20.774,21.442,2338229,0
2004-05-13,21.472,21.512,20.974,21.157,1446310,0
2004-05-14,21.442,21.586,20.802,20.888,2031752,0
2004-05-17,20.432,20.907,19.972,20.414,3182002,0
2004-05-18,20.765,21.462,20.699,21.157,2099408,0
2004-05-19,21.492,22.265,21.462,21.462,2819311,0
2004-05-20,21.482,21.739,21.138,21.206,1452987,0
2004-05-21,21.502,21.586,21.253,21.541,1038290,0
2004-05-24,21.825,21.988,21.586,21.749,979041,0
2004-05-25,21.815,22.617,21.394,22.484,1533126,0
2004-05-26,22.36,22.925,22.312,22.828,1609583,0
2004-05-27,22.97,23.611,22.97,23.44,2854681,0
2004-05-28,23.727,24.165,23.4,24.004,2849258,0
2004-06-01,23.707,24.175,23.4,23.82,2460637,0
2004-06-02,23.859,23.859,22.838,23.18,2421339,0
2004-06-03,23.067,23.125,22.445,22.465,2362338,0
2004-06-04,22.96,23.572,22.865,23.18,2095449,0
2004-06-07,23.333,24.04,23.333,24.04,1347033,0
2004-06-08,23.678,23.869,23.477,23.773,1201109,0
2004-06-09,23.563,23.697,22.818,23.019,2112420,0
2004-06-10,23.305,23.39,23.028,23.258,1329690,0
2004-06-14,23.077,23.106,22.712,22.847,1585630,0
2004-06-15,23.218,23.791,23.17,23.668,1643560,0
2004-06-16,23.717,23.745,23.135,23.305,1198928,0
2004-06-17,23.106,23.155,22.208,22.406,2440636,0
2004-06-18,22.35,22.781,22.188,22.406,2142845,0
2004-06-21,22.35,22.875,22.128,22.312,1351580,0
2004-06-22,22.379,23.535,22.248,23.535,2137938,0
2004-06-23,23.526,24.116,23.315,23.927,2579357,0
2004-06-24,23.994,24.441,23.801,24.067,2106429,0
2004-06-25,23.869,25.187,23.811,24.794,3404735,0
2004-06-28,24.931,25.035,24.058,24.364,1818280,0
2004-06-29,24.223,25.197,24.05,25.147,2268229,0
2004-06-30,24.987,25.636,24.766,25.597,2570486,0
2004-07-01,25.52,25.52,24.058,24.136,3386768,0
2004-07-02,23.974,24.116,23.208,23.381,3367653,0
2004-07-06,23.4,23.4,22.322,22.57,2312128,0
2004-07-07,22.665,23.305,22.57,22.989,1497526,0
2004-07-08,22.79,23.849,22.674,23.343,3277955,0
2004-07-09,23.544,23.956,23.487,23.898,2407314,0
2004-07-12,23.333,23.343,22.158,23.17,3905508,0
2004-07-13,23.125,23.46,22.665,22.847,2815968,0
2004-07-14,21.412,21.492,20.057,20.442,8928287,0
2004-07-15,20.497,20.852,20.009,20.489,3941855,0
2004-07-16,20.774,20.871,19.658,19.78,3571319,0
2004-07-19,19.819,20.229,19.503,19.896,2239422,0
2004-07-20,19.771,20.414,19.648,20.414,2566523,0
2004-07-21,20.442,20.822,18.912,18.912,3264958,0
2004-07-22,20.325,23.42,20.285,22.656,18808548,0
2004-07-23,22.128,23.019,21.615,21.625,7918253,0
2004-07-26,21.689,21.978,21.031,21.412,4512822,0
2004-07-27,21.365,22.178,21.271,21.998,4580466,0
2004-07-28,21.815,21.939,21.281,21.699,3367844,0
2004-07-29,22.138,22.475,21.978,22.425,2988556,0
2004-07-30,22.445,23.096,22.282,22.781,2492652,0
2004-08-02,22.762,22.772,22.218,22.722,1764662,0
2004-08-03,22.762,22.781,21.462,21.482,2789184,0
2004-08-04,21.729,22.044,21.289,21.797,2289054,0
2004-08-05,21.988,22.018,21.06,21.118,2345053,0
2004-08-06,20.689,20.935,20.2,20.442,3838235,0
2004-08-09,20.531,20.738,20.21,20.621,2732092,0
2004-08-10,20.631,21.079,20.462,21.06,1704280,0
2004-08-11,20.489,20.489,19.351,19.837,4969404,0
2004-08-12,19.578,19.706,18.825,19.197,5815548,0
2004-08-13,19.293,19.341,18.978,19.055,3063277,0
2004-08-16,19.341,19.771,19.159,19.503,2687396,0
2004-08-17,19.752,20.374,19.648,20.067,3212153,0
2004-08-18,19.916,21.299,19.828,21.206,5230607,0
2004-08-19,21.138,21.271,20.641,20.822,2279843,0
2004-08-20,20.689,21.233,20.581,21.099,1707490,0
2004-08-23,21.233,21.699,21.051,21.318,2043361,0
2004-08-24,21.492,21.595,20.305,20.515,2077789,0
2004-08-25,20.506,21.327,20.335,21.023,2233409,0
2004-08-26,20.878,21.079,20.591,21.06,2353251,0
2004-08-27,21.06,21.55,21.014,21.356,1339200,0
2004-08-30,21.271,21.365,20.709,20.774,1143609,0
2004-08-31,20.792,20.802,20.126,20.581,2167603,0
2004-09-01,20.497,21.196,20.364,20.621,3096089,0
2004-09-02,20.699,20.888,20.229,20.611,3588399,0
2004-09-03,20.057,20.265,19.074,19.226,3815882,0
2004-09-07,19.371,19.511,18.96,19.236,2874735,0
2004-09-08,19.255,19.668,18.96,19.112,2492088,0
2004-09-09,19.313,20.551,19.217,20.285,5286730,0
2004-09-10,20.315,21.327,20.018,21.167,3863701,0
2004-09-13,21.243,22.064,21.177,21.881,3869699,0
2004-09-14,21.749,22.322,21.635,22.064,2666143,0
2004-09-15,21.699,21.891,21.138,21.253,1753735,0
2004-09-16,21.318,21.651,21.023,21.157,1074752,0
2004-09-17,21.215,21.531,20.812,21.462,2404444,0
2004-09-20,21.482,22.455,21.336,21.998,2664971,0
2004-09-21,22.064,22.228,21.769,22.072,2406605,0
2004-09-22,21.759,21.797,21.157,21.186,1389060,0
2004-09-23,21.186,21.749,20.974,21.336,1476426,0
2004-09-24,21.318,21.595,20.679,20.689,1668002,0
2004-09-27,20.631,20.802,20.182,20.335,2062472,0
2004-09-28,20.364,20.414,19.945,20.265,2141596,0
2004-09-29,20.394,21.014,20.305,20.551,2951397,0
2004-09-30,20.591,21.271,20.489,20.898,2408455,0
2004-10-01,21.299,21.825,21.206,21.605,2663888,0
2004-10-04,21.988,22.808,21.929,22.178,3702483,0
2004-10-05,22.322,22.388,21.873,22.119,3299969,0
2004-10-06,22.035,22.064,21.356,21.92,2265634,0
2004-10-07,21.729,21.959,21.422,21.462,1916514,0
2004-10-08,21.243,21.374,20.541,20.65,2503927,0
2004-10-11,20.719,21.422,20.404,20.945,1449294,0
2004-10-12,20.551,20.898,20.295,20.728,2372930,0
2004-10-13,21.403,21.699,21.108,21.576,4492947,0
2004-10-14,21.186,21.815,20.699,20.758,3492147,0
2004-10-15,20.631,21.128,20.374,20.774,1545214,0
2004-10-18,20.641,21.356,20.471,21.186,1999253,0
2004-10-19,21.55,21.968,21.308,21.403,2158219,0
2004-10-20,21.422,22.445,21.07,22.256,2697730,0
2004-10-21,22.35,23.2,22.198,23.087,2535000,0
2004-10-22,23.218,23.43,22.455,22.818,3381844,0
2004-10-25,22.684,23.927,22.58,23.535,5804577,0
2004-10-26,23.535,23.879,23.208,23.526,3625612,0
2004-10-27,23.727,24.625,23.45,24.538,2569260,0
2004-10-28,24.273,24.823,24.136,24.747,3854168,0
2004-10-29,24.556,24.941,24.116,24.862,4180177,0
2004-11-01,24.852,25.187,24.68,25.007,3041397,0
2004-11-02,24.689,25.54,24.51,25.127,3416235,0
2004-11-03,25.79,25.79,24.364,24.546,5530772,0
2004-11-04,23.879,24.501,23.791,24.243,4303731,0
2004-11-05,24.747,25.215,24.546,24.968,2978171,0
2004-11-08,24.461,25.187,24.461,24.813,1302765,0
2004-11-09,24.403,24.968,24.393,24.747,1990831,0
2004-11-10,24.546,24.689,24.058,24.316,2477445,0
2004-11-11,24.253,24.931,24.146,24.804,1079740,0
2004-11-12,24.689,25.225,24.393,25.225,1503840,0
2004-11-15,24.987,25.98,24.941,25.912,2695998,0
2004-11-16,25.53,25.97,25.52,25.847,1802632,0
2004-11-17,25.817,26.781,25.817,26.449,3153500,0
2004-11-18,25.827,26.838,25.444,26.79,2792455,0
2004-11-19,26.458,26.552,25.587,25.732,2018178,0
2004-11-22,25.342,25.781,25.063,25.713,1731265,0
2004-11-23,25.674,26.028,25.206,25.235,2008781,0
2004-11-24,25.206,25.655,25.206,25.616,1154320,0
2004-11-26,25.117,25.713,25.025,25.444,365956,0
2004-11-29,25.398,25.723,25.044,25.177,2091612,0
2004-11-30,25.177,25.225,24.794,24.842,2422246,0
2004-12-01,25.167,26.857,25.072,26.857,5089088,0
2004-12-02,26.828,27.652,26.619,27.002,2791755,0
2004-12-03,27.708,28.367,27.652,27.938,3345673,0
2004-12-06,27.661,28.262,27.345,28.081,2669327,0
2004-12-07,28.081,28.358,27.221,27.288,1818844,0
2004-12-08,27.221,27.364,26.717,26.857,1953147,0
2004-12-09,26.189,26.917,25.597,26.505,3004620,0
2004-12-10,26.028,27.136,25.988,26.8,1947761,0
2004-12-13,26.983,27.26,26.847,27.212,1171300,0
2004-12-14,27.086,27.698,27.067,27.555,2173653,0
2004-12-15,27.644,27.784,27.403,27.757,1352936,0
2004-12-16,27.652,27.996,26.973,27.315,1974874,0
2004-12-17,27.624,27.698,26.857,27.345,2228256,0
2004-12-20,27.315,27.528,26.505,26.877,2174089,0
2004-12-21,26.744,27.413,26.708,27.269,1521160,0
2004-12-22,27.278,27.45,26.847,26.964,1233281,0
2004-12-23,26.727,27.048,26.629,26.917,880890,0
2004-12-27,27.195,27.212,26.42,26.476,1328788,0
2004-12-28,26.523,26.649,26.219,26.486,1876367,0
2004-12-29,26.744,27.166,26.523,27.076,1274562,0
2004-12-30,27.221,27.584,27.221,27.46,1195997,0
2004-12-31,27.46,27.851,27.413,27.614,880044,0
2005-01-03,27.413,27.757,26.476,26.543,2098644,0
2005-01-04,26.246,26.708,24.997,25.587,2808216,0
2005-01-05,24.997,25.694,24.654,24.718,3583217,0
2005-01-06,24.718,25.007,24.413,24.538,2072260,0
2005-01-07,24.832,24.901,24.253,24.615,2805167,0
2005-01-10,24.491,25.157,24.243,24.737,1833607,0
2005-01-11,24.214,24.958,24.214,24.421,2091313,0
2005-01-12,24.891,25.607,24.823,25.472,3152698,0
2005-01-13,25.215,25.626,25.081,25.167,1898063,0
2005-01-14,25.235,26.028,25.225,25.98,2870329,0
2005-01-18,25.607,26.065,25.578,26.008,1563087,0
2005-01-19,25.93,26.008,25.016,25.025,2123416,0
2005-01-20,24.862,25.827,24.615,25.147,5182275,0
2005-01-21,24.832,25.587,24.699,25.52,7824174,0
2005-01-24,25.54,25.54,24.364,24.393,2639391,0
2005-01-25,24.68,25.177,24.625,24.931,1901087,0
2005-01-26,24.832,25.53,24.776,25.302,2636717,0
2005-01-27,25.187,26.125,25.187,25.93,3411916,0
2005-01-28,25.799,25.96,25.035,25.408,2196148,0
2005-01-31,25.359,25.902,25.359,25.558,1514817,0
2005-02-01,25.463,26.028,25.369,25.874,1624383,0
2005-02-02,25.761,26.085,25.626,26.038,2646825,0
2005-02-03,25.95,26.285,25.808,26.125,3411707,0
2005-02-04,25.96,27.688,25.912,27.661,3151089,0
2005-02-07,27.508,27.891,27.195,27.413,2364343,0
2005-02-08,27.393,28.864,27.221,28.512,5519924,0
2005-02-09,28.272,28.454,27.413,27.498,4001658,0
2005-02-10,27.498,27.966,27.212,27.698,3184806,0
2005-02-11,27.335,28.701,27.325,28.493,3864920,0
2005-02-14,28.425,28.845,28.127,28.845,3080154,0
2005-02-15,28.711,29.8,28.681,29.361,4233039,0
2005-02-16,29.178,29.571,28.454,29.207,4649987,0
2005-02-17,29.149,29.562,28.559,28.651,3053974,0
2005-02-18,28.651,28.864,28.367,28.671,2182320,0
2005-02-22,28.406,29.552,28.072,28.473,3979238,0
2005-02-23,28.651,28.81,27.737,28.156,3619637,0
2005-02-24,28.483,30.422,28.367,29.887,10054796,0
2005-02-25,29.781,30.633,29.552,30.545,3443746,0
2005-02-28,30.211,30.575,29.485,30.029,3401305,0
2005-03-01,30.258,30.813,30.174,30.448,4229149,0
2005-03-02,29.991,30.352,29.342,30,5781757,0
2005-03-03,29.887,29.953,27.909,28.604,7080031,0
2005-03-04,28.81,29.314,28.224,28.301,4418159,0
2005-03-07,28.301,29.314,28.301,28.541,4320122,0
2005-03-08,28.624,28.791,28.045,28.184,3405150,0
2005-03-09,28.175,28.691,27.891,27.899,3189284,0
2005-03-10,27.919,28.175,27.26,27.831,3638085,0
2005-03-11,27.881,28.063,27.221,27.325,3811720,0
2005-03-14,27.315,27.574,26.955,27.383,2493451,0
2005-03-15,27.47,27.624,26.543,26.659,3348175,0
2005-03-16,26.458,26.659,26.046,26.075,3443871,0
2005-03-17,26.028,26.708,26.028,26.449,3823181,0
2005-03-18,26.505,26.649,25.95,26.285,2675221,0
2005-03-21,26.285,26.762,26.152,26.639,2877483,0
2005-03-22,26.828,27.136,26.42,26.533,2657141,0
2005-03-23,26.304,27.021,26.304,26.698,1858148,0
2005-03-24,26.744,27.26,26.708,27.011,2833688,0
2005-03-28,27.195,27.46,26.639,26.649,1571170,0
2005-03-29,26.581,27.212,26.41,26.571,2538396,0
2005-03-30,26.698,27.288,26.659,27.26,1485986,0
2005-03-31,27.403,27.661,27.106,27.564,2891127,0
2005-04-01,27.821,27.938,27.011,27.186,2375273,0
2005-04-04,27.288,27.335,26.333,26.771,4473046,0
2005-04-05,26.771,26.867,26.075,26.209,5069664,0
2005-04-06,26.476,26.6,26.095,26.266,3726052,0
2005-04-07,26.295,26.6,26.171,26.561,2388238,0
2005-04-08,26.649,27.306,26.629,26.744,2136504,0
2005-04-11,26.467,26.717,26.275,26.371,2844107,0
2005-04-12,26.361,26.552,25.694,26.533,3667317,0
2005-04-13,26.41,26.467,24.832,24.921,5749069,0
2005-04-14,25.674,25.808,24.987,25.197,6536696,0
2005-04-15,24.891,25.167,24.307,24.708,4782444,0
2005-04-18,24.595,25.408,24.565,25.187,2777218,0
2005-04-19,25.388,25.864,25.35,25.799,3766616,0
2005-04-20,26.237,26.275,25.025,25.053,3829755,0
2005-04-21,25.427,26.219,25.332,26.18,2288456,0
2005-04-22,26.046,26.18,25.549,25.684,1657091,0
2005-04-25,25.988,26.246,25.723,26.038,1443559,0
2005-04-26,26.038,26.439,25.578,25.578,2179511,0
2005-04-27,25.398,26.028,25.187,25.771,1959325,0
2005-04-28,25.645,25.94,25.007,25.053,2512740,0
2005-04-29,24.68,24.842,23.155,24.501,7210051,0
2005-05-02,24.538,24.941,24.481,24.813,2367337,0
2005-05-03,24.737,25.147,24.644,24.958,2510699,0
2005-05-04,24.968,25.558,24.931,25.482,1357806,0
2005-05-05,25.359,25.79,25.197,25.408,2077169,0
2005-05-06,25.597,25.597,25.007,25.398,1345850,0
2005-05-09,25.302,25.444,25.053,25.408,1310250,0
2005-05-10,25.167,25.761,25.108,25.292,1868592,0
2005-05-11,25.254,25.463,24.757,25.398,1866122,0
2005-05-12,25.408,25.665,25.063,25.292,1956844,0
2005-05-13,25.408,26.275,25.369,26.028,3163191,0
2005-05-16,26.028,26.304,25.93,26.237,1877190,0
2005-05-17,26.125,26.727,26.008,26.727,1863592,0
2005-05-18,26.476,27.383,26.229,27.116,2718600,0
2005-05-19,27.106,27.574,26.847,27.166,1841923,0
2005-05-20,27.076,27.644,27.002,27.644,1263598,0
2005-05-23,27.546,27.688,27.146,27.422,1749908,0
2005-05-24,27.508,28.262,27.383,28.224,2395676,0
2005-05-25,28.252,28.252,27.614,27.871,1465491,0
2005-05-26,28.137,28.633,28.006,28.55,1490881,0
2005-05-27,28.454,28.559,28.045,28.415,1095205,0
2005-05-31,28.651,29.371,28.463,29.277,6320896,0
2005-06-01,29.122,30.155,28.818,29.552,3852772,0
2005-06-02,29.037,30.352,28.998,30.352,2415204,0
2005-06-03,30.086,30.327,29.848,30.029,1757023,0
2005-06-06,29.867,30.048,29.494,29.8,1488904,0
2005-06-07,29.724,30.164,28.998,29.027,2976235,0
2005-06-08,29.169,29.543,29.066,29.371,2882982,0
2005-06-09,29.267,29.991,28.939,29.887,1842996,0
2005-06-10,29.963,29.973,29.056,29.322,1491281,0
2005-06-13,29.056,29.465,28.836,29.227,2609750,0
2005-06-14,29.094,29.207,28.671,28.873,2380252,0
2005-06-15,28.978,29.178,28.272,28.92,2241570,0
2005-06-16,28.845,29.446,28.731,28.948,2323865,0
2005-06-17,29.094,29.332,28.681,29.257,2992008,0
2005-06-20,29.113,29.113,28.818,28.845,1201804,0
2005-06-21,28.939,29.322,28.801,29.257,2271600,0
2005-06-22,29.332,29.59,29.14,29.504,1466790,0
2005-06-23,29.438,30.096,28.864,28.883,2751171,0
2005-06-24,28.751,28.791,27.422,27.584,4613702,0
2005-06-27,27.546,27.67,27.039,27.126,3515146,0
2005-06-28,27.26,27.508,27.057,27.508,2335499,0
2005-06-29,27.383,27.737,27.221,27.661,3417876,0
2005-06-30,27.634,28.175,27.634,27.652,2575289,0
2005-07-01,27.68,27.947,27.634,27.737,1710015,0
2005-07-05,27.737,28.282,27.47,27.688,2252897,0
2005-07-06,27.68,28.006,27.393,27.538,3630247,0
2005-07-07,27.364,27.976,27.315,27.698,2711468,0
2005-07-08,27.698,27.794,27.166,27.688,5284309,0
2005-07-11,27.891,28.214,27.604,28.214,2750346,0
2005-07-12,28.262,29.332,28.127,29.188,4760025,0
2005-07-13,29.237,29.61,28.845,29.388,2931602,0
2005-07-14,29.61,30.076,29.295,29.533,3914952,0
2005-07-15,29.58,29.59,28.998,29.149,2612565,0
2005-07-18,29.131,29.286,28.791,29.237,1909865,0
2005-07-19,29.237,29.877,29.104,29.705,1590047,0
2005-07-20,29.122,31.146,29.017,31.088,6209160,0
2005-07-21,29.857,29.973,28.234,28.377,8017032,0
2005-07-22,28.349,28.444,27.403,27.68,3299659,0
2005-07-25,27.624,28.072,27.166,27.383,3188896,0
2005-07-26,27.44,27.624,26.79,27.146,3308941,0
2005-07-27,27.345,27.364,26.581,26.887,3275584,0
2005-07-28,26.887,27.096,26.698,27.011,2160108,0
2005-07-29,26.955,27.354,26.523,27.176,3978775,0
2005-08-01,27.24,27.288,26.669,26.927,4575936,0
2005-08-02,26.936,27.909,26.936,27.794,3029682,0
2005-08-03,27.624,27.938,27.364,27.661,2677297,0
2005-08-04,27.528,27.747,27.374,27.661,2155832,0
2005-08-05,27.698,28.081,27.413,27.986,2706358,0
2005-08-08,27.986,28.137,27.594,27.804,2725222,0
2005-08-09,27.821,28.016,27.508,27.881,1777030,0
2005-08-10,28.035,28.063,27.106,27.203,2708651,0
2005-08-11,27.212,27.804,27.146,27.688,1317518,0
2005-08-12,27.528,27.604,27.176,27.422,1482096,0
2005-08-15,27.315,28.137,27.278,27.851,1529994,0
2005-08-16,27.698,27.698,27.136,27.166,1405854,0
2005-08-17,27.891,28.522,27.841,28.026,3321698,0
2005-08-18,27.891,28.252,27.804,27.996,1452516,0
2005-08-19,27.986,28.272,27.947,28.09,1195605,0
2005-08-22,28.156,28.751,28.081,28.731,2774084,0
2005-08-23,28.751,29.027,28.55,28.587,2032396,0
2005-08-24,28.463,28.978,28.262,28.435,2004363,0
2005-08-25,28.661,28.751,28.522,28.721,2189236,0
2005-08-26,28.711,28.721,28.358,28.522,1811121,0
2005-08-29,28.32,29.81,28.32,29.8,3329800,0
2005-08-30,29.752,30.029,29.504,29.982,2273129,0
2005-08-31,29.944,30.278,29.465,30.278,2924828,0
2005-09-01,29.838,29.944,28.845,28.998,4570023,0
2005-09-02,29.007,29.178,28.651,28.781,2098165,0
2005-09-06,28.892,29.286,28.751,29.085,1786047,0
2005-09-07,29.207,29.743,28.978,29.646,2336653,0
2005-09-08,29.494,29.772,29.428,29.571,4074827,0
2005-09-09,29.59,29.991,29.237,29.666,2333416,0
2005-09-12,29.562,30.115,29.533,29.973,1271217,0
2005-09-13,29.79,30.651,29.752,30.431,1671523,0
2005-09-14,30.431,30.497,29.619,29.734,1738922,0
2005-09-15,29.705,29.848,29.371,29.656,1615351,0
2005-09-16,29.705,29.715,29.14,29.267,1727353,0
2005-09-19,29.159,29.314,28.522,28.883,1932204,0
2005-09-20,28.901,29.149,28.512,28.559,2221989,0
2005-09-21,28.604,28.614,27.881,28.118,1904453,0
2005-09-22,28.165,28.454,27.794,28.32,1738711,0
2005-09-23,28.194,28.224,27.624,28.072,2029266,0
2005-09-26,28.184,28.415,27.555,27.68,2781547,0
2005-09-27,27.538,27.861,27.096,27.698,2450492,0
2005-09-28,27.661,28.081,27.44,27.67,1853138,0
2005-09-29,27.614,28.661,27.47,28.33,2310636,0
2005-09-30,28.406,29.314,28.367,29.104,1779161,0
2005-10-03,29.217,29.924,29.104,29.619,2338299,0
2005-10-04,29.646,29.914,29.428,29.514,2132327,0
2005-10-05,29.418,29.629,29.056,29.314,2375311,0
2005-10-06,29.227,29.379,28.595,28.901,3542804,0
2005-10-07,29.075,29.286,28.901,28.958,2381046,0
2005-10-10,28.988,29.047,28.387,28.929,3198023,0
2005-10-11,28.92,29.571,28.415,28.711,3378068,0
2005-10-12,28.651,29.504,28.377,28.845,4448293,0
2005-10-13,30.422,32.752,29.772,32.237,15247949,0
2005-10-14,32.083,32.418,31.385,31.939,6203960,0
2005-10-17,31.833,31.969,31.319,31.558,5379559,0
2005-10-18,31.376,32.007,31.329,31.622,3320159,0
2005-10-19,31.632,31.901,30.698,31.882,3273721,0
2005-10-20,31.978,32.59,31.969,32.178,4267295,0
2005-10-21,32.465,33.192,32.388,32.895,2724512,0
2005-10-24,32.646,33.037,32.027,32.788,2487908,0
2005-10-25,32.606,32.885,32.198,32.505,1725857,0
2005-10-26,32.505,32.715,31.632,31.807,2880336,0
2005-10-27,31.862,32.083,31.079,31.128,2656555,0
2005-10-28,30.813,31.539,30.115,31.482,4039923,0
2005-10-31,31.482,32.436,31.404,32.227,1861238,0
2005-11-01,32.227,32.455,32.017,32.188,1945148,0
2005-11-02,31.91,33.401,31.779,33.277,3013185,0
2005-11-03,33.43,34.165,33.362,33.813,3802240,0
2005-11-04,33.842,34.098,33.095,33.498,1729596,0
2005-11-07,33.715,34.462,33.459,34.212,1961971,0
2005-11-08,33.954,34.844,33.917,34.231,2830502,0
2005-11-09,34.271,35.913,34.185,35.856,3830134,0
2005-11-10,36.334,36.535,35.836,36.066,4420114,0
2005-11-11,35.952,36.296,35.341,35.502,1962108,0
2005-11-14,35.443,36.296,35.139,35.731,2059097,0
2005-11-15,35.637,36.296,35.637,36.134,2283440,0
2005-11-16,36.171,36.371,35.387,35.731,3350100,0
2005-11-17,35.368,35.96,35.139,35.885,2651099,0
2005-11-18,36.124,36.437,35.685,35.807,2786935,0
2005-11-21,35.675,35.865,35.148,35.341,2698066,0
2005-11-22,35.246,36.115,35.246,35.979,3297310,0
2005-11-23,36.017,36.476,35.816,35.816,1370850,0
2005-11-25,35.788,36.714,35.779,36.714,733170,0
2005-11-28,36.771,36.973,35.387,35.397,1822508,0
2005-11-29,35.788,36.371,35.58,36.134,1752274,0
2005-11-30,35.816,36.276,35.015,35.865,2930163,0
2005-12-01,36.143,37.422,36.143,37.393,2668814,0
2005-12-02,36.666,36.878,35.675,36.056,4843481,0
2005-12-05,35.942,36.134,35.207,35.75,2439310,0
2005-12-06,36.056,37.012,35.989,36.389,2221126,0
2005-12-07,36.296,36.437,35.463,35.703,1900655,0
2005-12-08,35.96,36.246,34.68,34.798,2338384,0
2005-12-09,34.798,34.798,34.002,34.67,3574905,0
2005-12-12,34.909,35.407,34.699,35.331,1768324,0
2005-12-13,35.341,35.816,34.88,35.378,2398085,0
2005-12-14,35.273,35.397,34.768,35.129,1651724,0
2005-12-15,35.082,35.433,34.937,34.997,1855775,0
2005-12-16,34.957,35.177,34.221,34.413,2967319,0
2005-12-19,34.384,34.738,33.105,33.143,2260070,0
2005-12-20,33.105,33.793,32.895,33.583,2368744,0
2005-12-21,33.506,34.08,33.028,33.324,1434218,0
2005-12-22,33.479,35.226,33.459,35.12,3472784,0
2005-12-23,35.072,35.359,34.48,34.89,1156220,0
2005-12-27,35.111,35.226,34.165,34.29,1297845,0
2005-12-28,34.29,34.87,34.052,34.836,916683,0
2005-12-29,34.862,35.217,34.622,34.853,1140896,0
2005-12-30,34.748,34.853,34.08,34.08,1393202,0
2006-01-03,34.338,35.264,33.851,35.043,3038082,0
2006-01-04,35.331,35.76,34.919,35.387,2848199,0
2006-01-05,35.59,36.505,35.59,36.046,2283534,0
2006-01-06,36.115,37.471,35.989,37.318,2917851,0
2006-01-09,37.144,38.014,37.042,37.69,2739931,0
2006-01-10,37.347,37.631,36.648,37.022,2727344,0
2006-01-11,36.496,38.127,36.381,37.87,2781137,0
2006-01-12,37.575,38.014,37.28,37.631,2392151,0
2006-01-13,37.042,37.124,36.2,36.575,2737796,0
2006-01-17,35.97,36.236,35.55,35.923,2585899,0
2006-01-18,35.416,36.724,35.283,36.604,4285661,0
2006-01-19,40.21,42.024,40.154,41.885,12523642,0
2006-01-20,41.433,41.541,40.135,40.135,4075918,0
2006-01-23,40.21,41.339,40.172,40.554,2812962,0
2006-01-24,40.888,42.542,40.491,42.227,3343146,0
2006-01-25,42.274,42.98,41.231,41.856,3570479,0
2006-01-26,42.36,43.411,42.014,43.411,3757318,0
2006-01-27,43.43,44.998,43.306,44.243,4894871,0
2006-01-30,44.411,44.988,44.271,44.757,2712590,0
2006-01-31,44.578,44.852,43.851,44.348,3282101,0
2006-02-01,44.108,45.321,44.098,44.787,2229773,0
2006-02-02,44.719,45.369,43.765,43.944,2898869,0
2006-02-03,43.897,44.892,43.46,44.155,1824191,0
2006-02-06,44.32,44.777,43.668,44.747,2118578,0
2006-02-07,44.747,44.988,43.544,44.271,1693778,0
2006-02-08,44.653,45.293,44.338,45.283,2485323,0
2006-02-09,45.628,46.363,44.969,44.969,6274325,0
2006-02-10,44.921,45.875,43.505,45.875,4828483,0
2006-02-13,45.797,45.855,44.174,44.366,2046875,0
2006-02-14,44.375,44.912,43.745,44.757,2292864,0
2006-02-15,44.578,45.676,44.022,45.598,2418073,0
2006-02-16,46.048,46.392,43.833,44.118,4510630,0
2006-02-17,44.051,44.194,42.418,42.619,4316011,0
2006-02-21,42.741,42.808,41.616,42.581,3243092,0
2006-02-22,42.494,42.798,40.974,42.152,3663164,0
2006-02-23,42.063,42.466,41.25,41.452,2527941,0
2006-02-24,41.606,42.503,41.368,41.786,2631012,0
2006-02-27,40.534,41.111,40.116,40.491,5942824,0
2006-02-28,40.498,41.167,40.163,41.167,3821057,0
2006-03-01,41.073,43.115,40.843,42.666,4905444,0
2006-03-02,42.36,43.411,42.254,42.971,2741560,0
2006-03-03,42.264,43.01,41.681,41.866,2678604,0
2006-03-06,41.796,42.34,41.053,41.194,1830973,0
2006-03-07,41.073,41.395,39.715,40.306,2197135,0
2006-03-08,40.277,40.593,39.114,39.924,3059339,0
2006-03-09,40.116,40.64,39.563,39.581,2291573,0
2006-03-10,39.676,39.866,38.752,39.123,1914379,0
2006-03-13,39.104,40.181,39.074,39.836,3178653,0
2006-03-14,39.715,41.968,39.705,41.681,3599482,0
2006-03-15,41.738,43.42,41.511,43.364,5138201,0
2006-03-16,43.45,43.45,40.974,40.974,4225761,0
2006-03-17,40.974,41.606,40.64,40.993,3810725,0
2006-03-20,41.083,41.856,40.631,41.157,1850354,0
2006-03-21,41.157,42.005,40.21,40.306,3578490,0
2006-03-22,39.705,40.516,39.322,40.24,3084883,0
2006-03-23,40.24,41.111,40.069,40.718,1827886,0
2006-03-24,40.862,41.728,40.756,41.708,1675270,0
2006-03-27,41.748,42.283,41.204,41.231,1541664,0
2006-03-28,41.148,41.231,39.846,40.135,2376026,0
2006-03-29,40.135,41.194,40.012,41.12,1945946,0
2006-03-30,41.167,41.895,40.853,41.194,1550408,0
2006-03-31,41.31,41.786,40.554,41.073,1434178,0
2006-04-03,41.194,42.024,40.786,41.349,3410345,0
2006-04-04,41.521,41.559,40.374,40.491,2410223,0
2006-04-05,40.689,42.246,40.593,42.005,2491725,0
2006-04-06,42.122,43.794,41.968,43.524,4856633,0
2006-04-07,43.534,44.214,42.77,43.248,3831896,0
2006-04-10,42.599,43.125,42.122,42.638,3645203,0
2006-04-11,42.695,42.971,42.217,42.78,2980452,0
2006-04-12,42.935,43.028,41.922,42.703,4295762,0
2006-04-13,44.291,45.638,44.118,44.671,8937360,0
2006-04-17,44.767,44.814,42.76,43.105,2869081,0
2006-04-18,43.306,44.862,43.125,44.653,2876681,0
2006-04-19,44.757,45.695,44.233,45.522,3151074,0
2006-04-20,44.902,46.029,44.729,45.638,3866840,0
2006-04-21,45.787,46.18,44.031,44.243,3028173,0
2006-04-24,44.329,45.255,43.745,45.015,2882765,0
2006-04-25,45.255,45.695,44.939,45.302,2160337,0
2006-04-26,45.34,45.845,45.034,45.588,1966098,0
2006-04-27,45.512,47.252,44.662,46.686,4662574,0
2006-04-28,46.59,46.934,46.057,46.686,2866046,0
2006-05-01,46.639,46.973,46.114,46.171,2430166,0
2006-05-02,46.267,46.943,45.845,46.363,1569658,0
2006-05-03,46.525,49.648,46.412,49.561,7398812,0
2006-05-04,49.487,51.128,49.382,50.593,5700869,0
2006-05-05,50.669,51.329,50.125,51.09,2800734,0
2006-05-08,50.746,51.137,49.449,49.63,2603222,0
2006-05-09,49.487,51.035,48.759,50.918,3999757,0
2006-05-10,50.908,50.908,49.43,49.503,3526171,0
2006-05-11,48.042,48.607,46.373,46.736,5031744,0
2006-05-12,46.421,47.422,46.151,46.648,3578578,0
2006-05-15,46.344,47.012,44.902,45.464,2503500,0
2006-05-16,45.427,46.363,45.321,46.304,2644289,0
2006-05-17,45.531,46.124,44.892,45.321,3335311,0
2006-05-18,45.417,46.59,44.49,44.549,2265479,0
2006-05-19,44.52,45.845,44.45,45.473,3249710,0
2006-05-22,45.179,45.179,43.668,44.671,3035110,0
2006-05-23,44.998,45.35,42.466,42.561,3311255,0
2006-05-24,42.522,44.224,42.217,43.716,4212029,0
2006-05-25,44.012,44.3,42.619,43.162,2552444,0
2006-05-26,43.048,43.43,42.503,43.115,1768624,0
2006-05-30,41.786,42.619,41.491,41.551,3003239,0
2006-05-31,42.102,42.818,41.551,42.78,3153250,0
2006-06-01,42.666,44.32,42.619,44.31,2741254,0
2006-06-02,44.559,44.862,42.561,43.162,2514415,0
2006-06-05,43.076,43.632,42.552,42.751,1966925,0
2006-06-06,42.638,43.115,42.063,42.925,2902253,0
2006-06-07,42.907,43.925,42.399,42.408,3190711,0
2006-06-08,42.33,42.59,40.431,41.442,5238818,0
2006-06-09,41.568,42.751,41.31,41.587,2338117,0
2006-06-12,41.423,41.786,39.676,39.801,2141916,0
2006-06-13,39.811,40.593,39.686,39.866,2866905,0
2006-06-14,40.116,42.264,39.933,41.29,5321747,0
2006-06-15,41.597,44.539,41.597,44.108,4523064,0
2006-06-16,43.925,44.071,42.76,43.028,2826166,0
2006-06-19,43.067,43.887,42.446,42.59,1699165,0
2006-06-20,42.561,43.42,42.034,42.379,1449769,0
2006-06-21,42.552,44.539,42.34,43.622,2204378,0
2006-06-22,43.745,44.539,42.638,43.085,1877921,0
2006-06-23,42.818,42.962,40.862,41.063,4185406,0
2006-06-26,41.185,42.063,41.053,41.875,1814972,0
2006-06-27,42.798,43.974,42.217,42.561,4481127,0
2006-06-28,42.788,43.19,42.171,43.125,1926039,0
2006-06-29,42.788,44.719,42.302,44.719,2909857,0
2006-06-30,44.939,45.274,44.022,44.625,1992506,0
2006-07-03,44.979,45.33,44.68,45.14,692834,0
2006-07-05,45.044,45.044,43.46,43.954,1962797,0
2006-07-06,44.233,44.375,43.306,43.563,2263416,0
2006-07-07,43.334,43.505,42.112,42.542,2840483,0
2006-07-10,42.78,43.632,40.355,40.593,4061795,0
2006-07-11,40.2,42.619,39.886,42.599,5444785,0
2006-07-12,42.428,42.666,40.059,40.776,3574673,0
2006-07-13,40.853,41.987,40.163,40.64,3934178,0
2006-07-14,40.736,41.148,39.705,40.766,2865568,0
2006-07-17,40.679,41.063,39.735,40.355,2610354,0
2006-07-18,40.21,41.194,38.77,40.544,2905032,0
2006-07-19,40.564,43.162,40.554,42.925,5232590,0
2006-07-20,41.359,41.359,36.925,37.575,13191114,0
2006-07-21,37.134,37.192,35.015,36.008,6297253,0
2006-07-24,36.153,37.957,36.153,37.22,4674216,0
2006-07-25,37.489,37.889,36.771,37.356,2791616,0
2006-07-26,37.202,37.374,36.352,36.676,3900620,0
2006-07-27,36.907,38.453,36.742,37.843,4222086,0
2006-07-28,38.101,39.609,37.938,39.237,3862358,0
2006-07-31,38.874,39.876,38.674,39.735,3617195,0
2006-08-01,39.247,39.303,37.451,37.728,2930369,0
2006-08-02,37.899,38.95,37.613,38.732,2798475,0
2006-08-03,38.379,40.021,38.014,39.504,2593662,0
2006-08-04,40.021,40.441,37.153,37.728,3560191,0
2006-08-07,37.824,38.166,37.202,37.757,2712410,0
2006-08-08,37.795,38.109,36.887,37.28,2415436,0
2006-08-09,37.728,38.95,37.584,37.996,3142459,0
2006-08-10,37.814,38.752,37.517,38.472,2514684,0
2006-08-11,38.196,38.216,36.878,37.29,2091377,0
2006-08-14,37.631,38.472,36.925,37.86,2054197,0
2006-08-15,38.567,39.553,38.253,39.322,2346885,0
2006-08-16,39.59,40.116,38.482,40.059,3072815,0
2006-08-17,39.828,40.355,39.18,39.342,2871065,0
2006-08-18,39.266,39.953,38.645,39.782,1840733,0
2006-08-21,39.398,39.599,38.674,38.902,2026917,0
2006-08-22,38.845,39.361,37.852,38.379,2768763,0
2006-08-23,38.539,39.15,37.87,38.779,1971481,0
2006-08-24,38.855,39.15,38.32,38.805,1646336,0
2006-08-25,38.539,39.266,37.957,38.014,2227983,0
2006-08-28,37.938,38.445,37.671,38.166,1774069,0
2006-08-29,38.359,38.683,38.024,38.369,3940610,0
2006-08-30,38.674,41.635,38.5,41.185,5496771,0
2006-08-31,41.185,41.551,40.393,40.814,3260768,0
2006-09-01,41.167,41.185,39.993,40.144,2723037,0
2006-09-05,40.069,40.346,39.074,40.21,2910029,0
2006-09-06,40.163,40.163,38.292,38.462,3423482,0
2006-09-07,38.415,38.665,37.413,37.919,4597499,0
2006-09-08,37.919,38.186,37.26,37.671,2949490,0
2006-09-11,37.29,38.081,37.153,37.584,3518229,0
2006-09-12,37.775,40.993,37.775,40.736,5652854,0
2006-09-13,40.498,41.167,40.097,40.471,3665212,0
2006-09-14,40.172,40.746,39.782,40.088,2749385,0
2006-09-15,40.421,41.222,39.388,39.705,4415158,0
2006-09-18,39.725,40.746,39.21,39.715,4025711,0
2006-09-19,40.003,40.287,38.797,39.524,3201438,0
2006-09-20,40.003,40.776,39.754,40.631,4729580,0
2006-09-21,40.871,40.871,39.256,39.295,3483108,0
2006-09-22,39.438,39.904,39.036,39.504,3331188,0
2006-09-25,40.804,43.239,40.172,43.018,6994735,0
2006-09-26,42.98,43.851,42.59,43.687,4606142,0
2006-09-27,43.402,43.851,42.695,43.278,4507793,0
2006-09-28,43.374,44.42,42.943,43.833,3325771,0
2006-09-29,43.843,44.041,43.125,43.296,2246657,0
2006-10-02,43.534,43.697,42.446,42.532,3028171,0
2006-10-03,42.321,42.925,41.718,42.878,3749145,0
2006-10-04,42.647,45.007,42.609,44.872,3645663,0
2006-10-05,44.757,44.912,44.165,44.882,2608392,0
2006-10-06,44.699,46.171,44.194,45.551,4490764,0
2006-10-09,45.787,46.497,45.369,45.464,4282269,0
2006-10-10,45.646,45.646,44.45,44.902,3818074,0
2006-10-11,44.671,46.897,44.615,45.962,10908089,0
2006-10-12,46.304,46.726,44.653,46.217,10896229,0
2006-10-13,45.751,49.639,45.751,49.342,9712804,0
2006-10-16,49.292,50.077,48.72,49.744,5851492,0
2006-10-17,48.806,49.075,47.747,48.656,5272094,0
2006-10-18,47.947,48.187,46.076,46.831,4650354,0
2006-10-19,46.6,47.728,46.237,47.547,3519212,0
2006-10-20,47.402,47.402,45.13,46.257,3103846,0
2006-10-23,46.324,48.178,46.275,47.585,4170767,0
2006-10-24,47.614,47.899,46.953,47.329,2230069,0
2006-10-25,47.489,49.046,47.449,48.72,3655284,0
2006-10-26,48.958,49.43,48.081,48.951,2898153,0
2006-10-27,48.924,48.924,46.402,46.55,3402103,0
2006-10-30,46.373,48.471,46.354,47.679,3647225,0
2006-10-31,48.015,48.025,46.774,47.232,2953976,0
2006-11-01,47.547,47.938,45.875,46.304,3502320,0
2006-11-02,45.904,47.041,45.512,46.124,2642483,0
2006-11-03,46.888,47.051,45.666,46.793,3090326,0
2006-11-06,46.812,48.206,46.812,47.412,2327247,0
2006-11-07,47.339,49.302,47.299,48.408,3603896,0
2006-11-08,48.159,48.816,47.652,47.891,3067294,0
2006-11-09,48.28,48.445,46.888,46.943,2939944,0
2006-11-10,47.041,47.873,46.803,47.853,2219171,0
2006-11-13,47.804,51.09,47.804,50.861,6595151,0
2006-11-14,50.354,52.705,49.523,52.571,7454151,0
2006-11-15,52.714,52.867,51.577,52.198,5038285,0
2006-11-16,52.151,52.236,50.556,51.986,5046766,0
2006-11-17,51.817,51.903,51.043,51.903,2967114,0
2006-11-20,51.976,54.491,51.625,54.059,4854299,0
2006-11-21,53.172,53.488,52.352,52.733,4032157,0
2006-11-22,52.962,53.488,52.409,53.25,2011146,0
2006-11-24,52.743,53.65,52.512,53.144,1062105,0
2006-11-27,52.847,52.99,50.622,50.698,3660630,0
2006-11-28,50.381,51.3,50.039,50.861,4004426,0
2006-11-29,51.491,51.711,49.302,50.298,4778566,0
2006-11-30,50.029,50.737,49.43,50.241,5086370,0
2006-12-01,49.849,50.519,48.28,49.273,4909552,0
2006-12-04,49.056,51.72,48.797,51.368,6047547,0
2006-12-05,51.329,52.132,51.043,51.368,3638979,0
2006-12-06,51.176,51.959,50.669,51.196,2461907,0
2006-12-07,51.261,51.854,50.251,50.746,3260059,0
2006-12-08,50.327,51.387,49.677,50.584,2399305,0
2006-12-11,50.698,51.596,50.251,50.717,1745886,0
2006-12-12,50.622,51.242,49.734,50.584,2134177,0
2006-12-13,50.948,51.07,49.263,49.449,3048730,0
2006-12-14,49.771,51.501,49.571,50.938,3638063,0
2006-12-15,51.176,51.711,50.345,50.948,3683723,0
2006-12-18,51.377,52.102,50.803,51.051,2633795,0
2006-12-19,50.529,50.575,48.686,48.986,4245501,0
2006-12-20,48.977,49.81,48.187,48.28,3444432,0
2006-12-21,48.33,48.769,47.355,47.804,2765638,0
2006-12-22,47.518,48.34,47.431,47.567,1597331,0
2006-12-26,47.449,48.225,47.422,47.891,1063648,0
2006-12-27,47.212,48.627,47.154,48.437,1892584,0
2006-12-28,48.437,49.085,48.12,48.924,2200871,0
2006-12-29,49.026,49.541,48.253,48.349,2071291,0
2007-01-03,48.568,49.172,46.439,47.242,4661119,0
2007-01-04,47.853,50.02,47.708,49.591,5018098,0
2007-01-05,49.283,49.523,48.28,49.523,3382864,0
2007-01-08,49.551,50.479,48.816,48.977,3521119,0
2007-01-09,48.958,49.523,48.12,48.884,3669871,0
2007-01-10,48.529,50.537,48.13,50.337,4357055,0
2007-01-11,50.46,51.529,50.241,51.099,3411253,0
2007-01-12,50.756,52.188,50.698,52.095,3977492,0
2007-01-16,51.396,51.996,50.241,50.861,3815221,0
2007-01-17,50.469,52.226,50.163,51.701,5569222,0
2007-01-18,46.363,46.745,43.833,44.146,19268068,0
2007-01-19,44.126,45.551,44.003,45.16,6837016,0
2007-01-22,45.541,45.578,44.653,44.794,4745405,0
2007-01-23,44.46,45.302,44.375,44.5,3788600,0
2007-01-24,44.699,46,44.699,45.865,3266966,0
2007-01-25,45.492,45.845,44.767,45.053,3973386,0
2007-01-26,45.12,46.304,44.902,45.264,4634520,0
2007-01-29,45.015,45.522,43.934,44.912,4586747,0
2007-01-30,44.892,44.892,43.964,44.291,3897677,0
2007-01-31,43.851,44.118,42.798,43.755,5340589,0
2007-02-01,43.784,44.051,43.028,43.268,4636151,0
2007-02-02,43.612,44.081,43.239,43.678,4348244,0
2007-02-05,44.098,44.51,43.46,44.32,4896416,0
2007-02-06,44.136,44.3,43.229,43.649,4012859,0
2007-02-07,43.745,44.969,43.745,44.174,3701462,0
2007-02-08,44.108,44.291,43.632,43.649,2784330,0
2007-02-09,43.794,44.146,41.7,42.034,7839271,0
2007-02-12,41.948,42.142,41.387,41.481,4084238,0
2007-02-13,41.786,42.227,41.597,42.073,3530100,0
2007-02-14,42.456,43.076,42.034,42.741,3881209,0
2007-02-15,42.788,43.534,42.609,43.115,2923492,0
2007-02-16,43.067,43.334,42.751,43.2,2427162,0
2007-02-20,42.302,42.494,41.681,42.142,3926960,0
2007-02-21,42.083,42.695,41.885,42.628,2719989,0
2007-02-22,42.98,43.649,42.513,42.943,3017064,0
2007-02-23,43.411,44.012,43.028,43.736,4975721,0
2007-02-26,45.369,45.561,44.214,44.44,4552775,0
2007-02-27,43.181,44.3,42.292,42.675,5018894,0
2007-02-28,42.971,43.364,42.283,42.657,3718970,0
2007-03-01,41.671,42.666,41.32,42.302,4606580,0
2007-03-02,42.171,42.561,41.481,41.551,3030233,0
2007-03-05,41.31,42.466,41.167,41.531,4881263,0
2007-03-06,41.996,42.122,41.511,41.786,3565493,0
2007-03-07,41.875,43.048,41.597,42.33,3803276,0
2007-03-08,43.268,44.09,43.105,43.162,3693179,0
2007-03-09,43.784,43.814,43.018,43.469,3510021,0
2007-03-12,43.505,44.32,43.43,44.194,2906720,0
2007-03-13,44.118,44.155,42.77,42.788,3368509,0
2007-03-14,42.77,43.563,42.34,43.411,3238475,0
2007-03-15,43.334,43.833,43.144,43.554,2500261,0
2007-03-16,43.514,43.687,42.751,43.496,3433523,0
2007-03-19,43.925,43.934,42.808,43.028,3109628,0
2007-03-20,43.2,43.632,42.741,43.632,2442719,0
2007-03-21,43.804,44.969,43.325,44.729,3450497,0
2007-03-22,44.882,44.949,44.348,44.598,2215040,0
2007-03-23,44.653,45.807,44.44,45.197,2968533,0
2007-03-26,45.473,46,45.12,45.924,3043329,0
2007-03-27,45.685,46.525,45.215,46.217,3223557,0
2007-03-28,45.924,46.803,45.751,46.019,3759313,0
2007-03-29,46.373,46.745,44.49,45.034,3848972,0
2007-03-30,45.188,45.787,44.794,45.215,3392226,0
2007-04-02,45.369,45.962,44.814,45.359,2917775,0
2007-04-03,45.551,46.124,44.804,45.778,3253844,0
2007-04-04,46.516,46.953,46.247,46.86,4080227,0
2007-04-05,46.716,47.271,46.706,47.184,2218211,0
2007-04-09,47.29,47.909,46.619,47.116,3120438,0
2007-04-10,47.087,48.453,46.774,48.243,4327223,0
2007-04-11,48.359,49.154,47.928,47.986,5011242,0
2007-04-12,48.686,49.561,48.539,48.695,8714325,0
2007-04-13,47.957,49.705,47.412,49.532,10057566,0
2007-04-16,50.001,50.049,48.968,50.039,3714847,0
2007-04-17,49.907,49.954,49.312,49.551,2546362,0
2007-04-18,49.487,50.898,49.439,50.317,3317689,0
2007-04-19,49.667,51.223,49.487,50.519,3799105,0
2007-04-20,51.06,51.186,50.251,50.401,3398439,0
2007-04-23,50.44,50.841,50.221,50.593,2101448,0
2007-04-24,50.948,51.261,50.489,51.015,3160707,0
2007-04-25,51.176,51.701,50.908,51.586,2881452,0
2007-04-26,51.359,52.474,51.29,52.447,3135999,0
2007-04-27,51.986,52.847,51.758,52.016,3736809,0
2007-04-30,51.864,53.01,51.252,51.368,3608457,0
2007-05-01,51.606,52.38,51.215,52.198,2886711,0
2007-05-02,52.151,52.675,51.884,51.968,2951430,0
2007-05-03,51.976,52.772,51.903,52.455,2690530,0
2007-05-04,52.465,53.525,52.429,53.202,3164915,0
2007-05-07,52.972,53.202,52.532,52.647,2052590,0
2007-05-08,52.293,52.313,51.359,51.692,3551699,0
2007-05-09,51.663,52.455,51.128,52.273,3590013,0
2007-05-10,51.911,52.056,50.469,50.593,4209374,0
2007-05-11,50.727,51.615,50.642,51.509,2881292,0
2007-05-14,51.748,51.93,50.888,51.271,2343910,0
2007-05-15,51.08,51.797,50.642,50.803,3256581,0
2007-05-16,49.571,50.029,48.607,49.362,5533210,0
2007-05-17,49.439,49.639,48.676,49.145,3418305,0
2007-05-18,49.244,49.477,48.519,49.352,3188079,0
2007-05-21,49.244,50.41,49.016,49.541,3006324,0
2007-05-22,49.439,49.705,48.739,49.046,4155215,0
2007-05-23,49.322,49.771,48.462,48.539,3734163,0
2007-05-24,48.462,50.841,48.418,50.086,8534541,0
2007-05-25,50.135,50.775,49.695,50.612,2995988,0
2007-05-29,50.612,51.28,50.221,50.871,2934790,0
2007-05-30,50.499,50.898,49.81,50.898,3313054,0
2007-05-31,50.851,51.739,50.803,51.31,4059655,0
2007-06-01,51.406,52.198,51.29,51.615,2604781,0
2007-06-04,51.482,52.474,51.128,52.198,2826092,0
2007-06-05,52.122,52.399,50.812,51.387,2854579,0
2007-06-06,51.051,51.377,50.106,50.231,2086034,0
2007-06-07,49.973,50.361,48.712,48.816,3476014,0
2007-06-08,48.749,49.973,48.539,49.84,2569614,0
2007-06-11,49.686,49.744,48.806,49.217,2589377,0
2007-06-12,48.914,50.575,48.666,49.648,4548465,0
2007-06-13,49.897,50.43,49.561,49.963,2677903,0
2007-06-14,50.144,51.271,49.992,50.958,2389954,0
2007-06-15,51.463,51.827,50.958,51.491,3353272,0
2007-06-18,51.577,51.986,51.206,51.215,1779314,0
2007-06-19,51.215,51.271,50.529,50.928,1897819,0
2007-06-20,50.888,51.406,50.251,50.479,2474416,0
2007-06-21,50.43,52.141,50.271,51.577,4491563,0
2007-06-22,51.519,52.132,50.689,50.727,3106834,0
2007-06-25,50.775,50.958,49.858,50.049,2399029,0
2007-06-26,50.337,50.43,48.739,48.996,3767533,0
2007-06-27,48.704,49.6,48.597,49.551,2869711,0
2007-06-28,49.253,49.253,48.529,48.788,3567250,0
2007-06-29,49.056,49.352,48.788,49.095,3283754,0
2007-07-02,49.382,50.289,49.125,49.352,2187973,0
2007-07-03,49.6,49.868,49.253,49.372,1062138,0
2007-07-05,49.342,49.667,48.855,49.467,1502194,0
2007-07-06,49.667,49.771,49.208,49.62,1444983,0
2007-07-09,49.648,50.381,49.172,49.734,1866035,0
2007-07-10,49.532,50.289,49.477,49.494,2314730,0
2007-07-11,49.095,49.849,48.904,49.667,2021470,0
2007-07-12,50.067,51.29,49.695,51.232,2685045,0
2007-07-13,51.28,52.036,51.051,51.874,2503366,0
2007-07-16,51.884,52.409,51.472,52.006,1948734,0
2007-07-17,52.438,58.091,52.342,57.289,12745391,0
2007-07-18,55.981,56.113,54.652,55.511,6053161,0
2007-07-19,56.074,56.592,55.56,56.371,2424536,0
2007-07-20,56.42,57.403,56.142,56.504,2653226,0
2007-07-23,57.051,57.336,55.887,56.278,1870200,0
2007-07-24,56.036,56.036,53.965,54.433,3659079,0
2007-07-25,54.882,56.103,53.507,55.778,4920088,0
2007-07-26,55.198,55.34,53.612,54.472,3611142,0
2007-07-27,54.729,55.732,54.308,54.317,2696241,0
2007-07-30,54.443,55.962,54.27,55.149,2798126,0
2007-07-31,56.391,57.214,55.236,55.243,4459052,0
2007-08-01,55.906,55.926,53.928,55.312,3406353,0
2007-08-02,55.521,55.837,54.241,54.662,2711898,0
2007-08-03,54.652,54.987,52.362,52.362,2976613,0
2007-08-06,52.782,54.969,52.362,54.892,3732044,0
2007-08-07,54.902,55.494,53.708,55.005,2048222,0
2007-08-08,55.13,57.107,55.13,55.999,3599689,0
2007-08-09,55.398,56.543,52.419,52.828,4224368,0
2007-08-10,52.362,53.049,50.289,52.571,3847405,0
2007-08-13,53,53.765,51.586,51.72,2879160,0
2007-08-14,51.625,52.59,50.519,50.642,2372235,0
2007-08-15,49.781,51.349,49.075,49.191,3539777,0
2007-08-16,48.826,50.381,48.234,49.982,3801588,0
2007-08-17,50.575,53.085,50.163,51.692,3366540,0
2007-08-20,51.606,52.036,50.918,51.864,1556097,0
2007-08-21,51.625,52.419,51.099,51.223,1920736,0
2007-08-22,51.692,52.419,50.689,52.085,1812597,0
2007-08-23,52.245,52.303,50.976,51.137,1516175,0
2007-08-24,50.908,52.102,50.898,52.102,1364974,0
2007-08-27,52.046,52.046,50.499,51.368,2209911,0
2007-08-28,50.66,51.368,49.934,50.144,2424707,0
2007-08-29,50.622,51.817,50.154,51.406,1802493,0
2007-08-30,51.06,51.31,50.096,50.211,1860252,0
2007-08-31,51.005,51.3,49.954,51.223,2026736,0
2007-09-04,50.976,52.447,50.918,51.968,1839969,0
2007-09-05,51.817,52.056,50.077,50.499,2085294,0
2007-09-06,50.812,51.463,50.469,51.349,1477101,0
2007-09-07,50.698,50.88,49.401,49.771,1417289,0
2007-09-10,50.251,50.803,49.352,49.963,2155859,0
2007-09-11,50.469,50.651,49.81,50.371,1285170,0
2007-09-12,50.43,50.43,47.738,47.786,3120553,0
2007-09-13,48.29,48.951,47.757,48.14,3020164,0
2007-09-14,47.853,48.445,47.262,48.12,2419312,0
2007-09-17,47.899,49.973,47.899,49.191,2581031,0
2007-09-18,49.342,51.051,49.181,50.871,1682203,0
2007-09-19,51.339,52.141,49.897,50.251,2154576,0
2007-09-20,49.513,50.775,49.332,50.66,1968335,0
2007-09-21,51.08,51.711,50.908,51.396,2779147,0
2007-09-24,51.577,51.577,50.603,51.051,1831456,0
2007-09-25,50.812,52.046,50.708,51.748,1596677,0
2007-09-26,51.807,52.494,50.529,50.766,2512602,0
2007-09-27,50.88,51.196,49.907,50.489,1880423,0
2007-09-28,50.556,51.472,50.489,50.871,1944249,0
2007-10-01,51.147,54.099,51.005,53.868,3094683,0
2007-10-02,53.965,53.965,52.905,53.554,1782835,0
2007-10-03,53.25,53.25,51.137,51.864,2819211,0
2007-10-04,51.864,52.151,50.381,50.958,2312739,0
2007-10-05,51.215,52.036,50.812,51.539,1379715,0
2007-10-08,51.625,52.522,51.156,51.996,1190187,0
2007-10-09,51.959,52.389,50.499,51.359,2979194,0
2007-10-10,51.261,52.791,50.794,52.542,3906692,0
2007-10-11,54.443,54.635,50.632,51.29,5852548,0
2007-10-12,51.996,53.371,51.797,52.245,2622090,0
2007-10-15,52.37,52.503,51.539,52.217,2439293,0
2007-10-16,51.959,53.525,51.817,53.241,3253661,0
2007-10-17,53.784,55.073,53.04,53.574,3619043,0
2007-10-18,53,53.162,52.17,53.02,2119262,0
2007-10-19,52.972,53.134,51.252,51.3,2697539,0
2007-10-22,51.215,52.657,50.861,51.864,1638286,0
2007-10-23,51.196,51.854,50.154,51.663,1959989,0
2007-10-24,50.958,51.577,49.753,50.928,2203271,0
2007-10-25,50.717,50.803,47.262,47.776,5690748,0
2007-10-26,47.919,47.919,46.039,46.716,4487504,0
2007-10-29,47.012,48.33,46.86,48.32,3087402,0
2007-10-30,47.853,48.977,47.728,47.776,2825039,0
2007-10-31,47.976,48.091,47.174,47.947,2304688,0
2007-11-01,47.643,47.928,46.648,46.648,2346796,0
2007-11-02,47.347,47.373,46.067,46.469,1987699,0
2007-11-05,46.039,46.421,45.235,45.972,2440326,0
2007-11-06,46.324,46.402,45.197,45.571,2417367,0
2007-11-07,45.11,45.943,44.48,44.5,2584035,0
2007-11-08,44.824,45.571,43.659,44.757,4173762,0
2007-11-09,44.224,45.676,43.824,45.072,3070896,0
2007-11-12,45.081,45.551,44.271,44.912,2302692,0
2007-11-13,45.081,46.124,44.912,45.751,2903259,0
2007-11-14,45.704,45.826,44.939,45.09,2493247,0
2007-11-15,44.43,45.464,44.174,45.007,3169667,0
2007-11-16,45.225,45.397,43.478,43.934,3150813,0
2007-11-19,43.925,44.126,42.98,43.374,1851048,0
2007-11-20,43.325,43.563,42.024,42.628,2736756,0
2007-11-21,42.599,43.316,42.093,42.503,1722536,0
2007-11-23,43.076,43.316,42.408,42.897,705720,0
2007-11-26,43.038,43.22,41.748,41.748,1635670,0
2007-11-27,41.7,42.695,41.481,42.408,1845513,0
2007-11-28,42.818,45.245,42.237,44.615,2720735,0
2007-11-29,45.072,45.845,44.224,45.225,1932351,0
2007-11-30,45.835,45.845,43.668,43.794,2767825,0
2007-12-03,44.041,44.3,43.402,43.639,1476634,0
2007-12-04,42.888,43.592,42.788,43.286,1870948,0
2007-12-05,43.612,44.214,43.153,43.534,2407424,0
2007-12-06,43.554,45.646,43.248,45.427,3107271,0
2007-12-07,45.407,45.797,44.929,45.081,1779885,0
2007-12-10,45.541,45.751,45.034,45.473,1709759,0
2007-12-11,45.571,45.608,42.99,43.105,3528549,0
2007-12-12,43.878,43.897,42.59,43.144,2361326,0
2007-12-13,42.858,43.125,41.905,42.561,1759057,0
2007-12-14,42.198,42.722,41.922,42.264,1512417,0
2007-12-17,42.312,43.239,42.189,42.189,1873291,0
2007-12-18,42.494,42.666,41.816,42.208,1441837,0
2007-12-19,42.083,42.35,40.983,40.983,2125772,0
2007-12-20,41.433,41.778,40.756,41.778,1921184,0
2007-12-21,42.503,42.695,41.905,42.428,2740832,0
2007-12-24,42.732,44.118,42.36,42.858,1045507,0
2007-12-26,42.868,43.2,42.264,42.638,1002654,0
2007-12-27,42.878,42.943,41.681,41.93,1074876,0
2007-12-28,42.446,42.446,41.167,41.577,1212534,0
2007-12-31,41.194,42.112,41.167,41.29,1125009,0
2008-01-02,41.073,41.836,40.163,40.718,2422496,0
2008-01-03,40.649,40.843,39.563,39.895,3098438,0
2008-01-04,39.428,39.468,37.7,38.224,2911860,0
2008-01-07,38.815,39.237,38.024,38.472,4179203,0
2008-01-08,38.253,39.705,36.594,36.594,3896765,0
2008-01-09,36.704,37.202,35.522,37.134,4091743,0
2008-01-10,36.621,37.499,36.209,37.088,2350944,0
2008-01-11,36.714,37.162,35.846,36.228,2400382,0
2008-01-14,36.515,38.127,36.515,37.757,2484187,0
2008-01-15,37.889,37.889,36.218,36.486,3172493,0
2008-01-16,36.171,39.811,35.942,38.845,5907226,0
2008-01-17,38.902,39.828,37.889,37.938,3717434,0
2008-01-18,38.064,40.116,37.738,39.725,4421628,0
2008-01-22,37.928,39.342,37.546,38.186,3539841,0
2008-01-23,36.907,38.845,35.865,38.674,4274287,0
2008-01-24,39.104,40.534,38.548,39.228,3803061,0
2008-01-25,40.824,41.541,37.565,37.593,4875541,0
2008-01-28,37.719,38.127,37.192,38.014,2617670,0
2008-01-29,38.35,38.482,36.613,38.359,2039172,0
2008-01-30,38.302,38.482,37.012,37.24,3283875,0
2008-01-31,36.639,37.661,36.276,36.666,3460523,0
2008-02-01,36.955,39.017,36.791,38.884,3550255,0
2008-02-04,39.007,39.312,37.919,38.044,1849483,0
2008-02-05,37.328,37.805,36.781,36.945,2513106,0
2008-02-06,37.079,37.747,36.2,36.256,3543935,0
2008-02-07,36.085,37.098,35.207,36.505,2546024,0
2008-02-08,36.085,36.983,35.895,36.791,2650947,0
2008-02-11,36.887,38.146,36.791,37.747,2577911,0
2008-02-12,37.919,38.034,36.076,36.19,3373835,0
2008-02-13,37.172,38.073,36.887,37.824,4425891,0
2008-02-14,37.919,38.004,36.869,37.042,2473924,0
2008-02-15,36.724,37.192,35.76,36.535,2535717,0
2008-02-19,37.919,37.967,36.771,37.003,2755898,0
2008-02-20,36.676,38.626,36.657,38.186,3259054,0
2008-02-21,38.379,39.819,38.034,38.146,2830328,0
2008-02-22,38.234,38.626,37.651,38.5,1607596,0
2008-02-25,38.34,39.398,38.014,38.989,2295301,0
2008-02-26,38.805,40.622,38.292,40.012,3885068,0
2008-02-27,40.471,41.139,39.914,40.983,3112651,0
2008-02-28,40.612,40.824,39.599,40.481,3998718,0
2008-02-29,40.04,40.411,38.292,38.435,3163607,0
2008-03-03,38.253,38.761,37.728,38.176,2342448,0
2008-03-04,37.641,38.156,36.781,38.127,2485930,0
2008-03-05,38.146,38.911,37.48,37.899,2753954,0
2008-03-06,37.814,38.186,36.056,36.181,2719416,0
2008-03-07,36.046,37.413,35.846,36.639,3402528,0
2008-03-10,36.686,36.811,35.685,35.712,1652213,0
2008-03-11,36.457,37.347,36.163,37.25,2458922,0
2008-03-12,37.29,37.413,36.19,36.801,3243860,0
2008-03-13,36.296,38.683,35.904,38.645,3718172,0
2008-03-14,38.845,39.017,36.686,36.811,2737388,0
2008-03-17,36.236,36.878,35.111,35.826,3276769,0
2008-03-18,36.486,37.22,36.027,37.042,3542788,0
2008-03-19,37.441,37.451,35.129,35.158,3231084,0
2008-03-20,35.043,35.482,34.528,35.246,3338171,0
2008-03-24,35.512,36.742,35.293,36.381,3915808,0
2008-03-25,36.246,36.841,36.027,36.535,1360896,0
2008-03-26,36.228,36.457,35.387,36.076,2126264,0
2008-03-27,36.314,36.686,35.856,35.904,2561599,0
2008-03-28,36.105,36.878,35.913,36.037,2169825,0
2008-03-31,35.865,36.781,35.865,36.505,1829960,0
2008-04-01,37.384,38.787,37.309,38.206,3893755,0
2008-04-02,38.146,39.141,38.146,39.094,2745383,0
2008-04-03,38.815,41.559,38.243,41.359,4784425,0
2008-04-04,41.452,42.35,40.843,41.796,4520329,0
2008-04-07,42.142,42.722,41.786,42.063,3960240,0
2008-04-08,41.231,41.26,39.904,40.125,5519632,0
2008-04-09,40.491,40.583,39.408,40.097,3638124,0
2008-04-10,40.2,41.708,39.744,41.597,3500234,0
2008-04-11,40.871,41.378,38.96,39.16,3253177,0
2008-04-14,39.064,39.725,38.577,39.237,2543833,0
2008-04-15,39.361,39.361,38.262,38.607,3408601,0
2008-04-16,39.007,41.329,39.007,41.033,3771392,0
2008-04-17,41.471,41.708,40.116,41.053,2877200,0
2008-04-18,41.708,41.708,40.078,40.926,5511205,0
2008-04-21,40.612,41.013,40.135,40.708,2344929,0
2008-04-22,39.735,40.04,37.909,38.703,4077731,0
2008-04-23,38.989,40.154,38.626,39.286,4106307,0
2008-04-24,38.024,42.014,37.967,41.29,8328757,0
2008-04-25,41.452,42.152,39.963,40.718,2982510,0
2008-04-28,40.384,40.573,39.924,40.316,2526302,0
2008-04-29,40.154,40.554,39.514,39.696,1876791,0
2008-04-30,39.904,40.003,38.902,39.007,2856981,0
2008-05-01,39.16,41.101,38.97,40.776,3049767,0
2008-05-02,41.27,41.738,40.401,40.834,2287976,0
2008-05-05,41.31,41.31,39.408,39.646,2824914,0
2008-05-06,39.342,39.811,38.732,39.629,3382234,0
2008-05-07,39.342,39.811,38.529,38.616,1383911,0
2008-05-08,38.359,38.645,37.555,38.312,3567536,0
2008-05-09,37.805,38.597,37.613,38.292,2039727,0
2008-05-12,37.938,38.529,37.25,38.529,3774873,0
2008-05-13,38.462,38.752,37.996,38.234,2982987,0
2008-05-14,38.577,40.393,38.379,39.866,5089830,0
2008-05-15,40.021,40.03,38.855,39.993,3540259,0
2008-05-16,40.181,40.23,39.361,40.03,2804807,0
2008-05-19,39.933,40.461,39.19,39.237,4011870,0
2008-05-20,39.19,39.619,37.919,38.206,4071234,0
2008-05-21,38.118,38.855,37.671,37.747,3826650,0
2008-05-22,37.69,38.529,37.536,37.593,3324928,0
2008-05-23,37.536,37.622,36.066,36.344,5827875,0
2008-05-27,37.622,38.779,37.338,38.722,7129318,0
2008-05-28,38.761,38.761,37.938,38.539,3363003,0
2008-05-29,38.635,39.094,38.33,38.51,2613952,0
2008-05-30,38.683,39.064,38.118,38.874,2899612,0
2008-06-02,38.77,39.237,38.081,38.693,2716269,0
2008-06-03,38.77,38.911,37.565,37.843,4300293,0
2008-06-04,37.852,38.712,37.728,37.899,3097181,0
2008-06-05,37.919,38.825,37.431,37.785,2817974,0
2008-06-06,37.527,37.87,36.983,36.983,3209317,0
2008-06-09,37.022,37.115,35.865,36.486,3979870,0
2008-06-10,35.807,36.056,35.006,35.197,4434005,0
2008-06-11,35.043,35.416,34.384,34.853,6155448,0
2008-06-12,35.293,35.55,34.709,34.937,2882944,0
2008-06-13,35.246,36.046,35.034,35.351,2133605,0
2008-06-16,34.87,36.694,34.87,36.496,4326216,0
2008-06-17,36.648,36.811,35.979,36.046,3885769,0
2008-06-18,35.788,36.19,35.025,35.139,2081375,0
2008-06-19,35.053,36.143,34.947,35.741,2964161,0
2008-06-20,35.321,35.694,34.604,35.043,3128651,0
2008-06-23,35.264,35.532,34.365,34.413,2073339,0
2008-06-24,36.046,37.441,35.913,36.801,8328006,0
2008-06-25,36.878,37.71,36.878,37.153,3322426,0
2008-06-26,36.629,36.724,34.768,34.928,3484481,0
2008-06-27,34.748,35.627,34.748,35.453,3315556,0
2008-06-30,35.236,35.895,34.47,34.528,3014497,0
2008-07-01,35.463,36.296,35.015,36.171,4348997,0
2008-07-02,36.2,36.266,34.661,34.826,3446406,0
2008-07-03,35.246,35.264,33.286,33.764,2383753,0
2008-07-07,33.908,34.612,32.734,33.667,3987403,0
2008-07-08,33.514,33.898,32.715,33.498,4467943,0
2008-07-09,33.247,34.338,32.046,32.237,3954396,0
2008-07-10,32.237,32.788,31.454,32.551,3621257,0
2008-07-11,31.492,31.642,30.115,31.044,4413748,0
2008-07-14,31.186,31.567,30.202,30.603,2680523,0
2008-07-15,30.565,31.26,29.924,30.735,5126137,0
2008-07-16,30.651,32.331,30.288,31.939,3515146,0
2008-07-17,32.092,32.388,31.27,32.207,2332740,0
2008-07-18,32.207,32.227,31.014,31.779,2139912,0
2008-07-21,32.101,33.498,32.092,32.905,3705275,0
2008-07-22,32.017,32.15,30.565,30.946,4131637,0
2008-07-23,31.044,32.237,30.775,31.53,3214378,0
2008-07-24,31.472,31.788,29.897,30.038,2918783,0
2008-07-25,30.038,30.125,29.388,29.905,2683419,0
2008-07-28,29.552,30.362,28.939,29.361,2689770,0
2008-07-29,29.646,30.344,28.988,30.174,4759808,0
2008-07-30,31.044,33.401,30.879,32.581,8160838,0
2008-07-31,32.046,32.817,31.319,31.414,5640172,0
2008-08-01,31.376,31.548,30.517,31.137,4297453,0
2008-08-04,31.75,32.073,31.28,31.482,2551204,0
2008-08-05,31.997,32.505,31.662,32.505,2541955,0
2008-08-06,32.817,34.443,32.541,34.443,4705011,0
2008-08-07,33.964,35.063,33.593,34.165,4208913,0
2008-08-08,33.926,35.836,33.822,35.416,4374557,0
2008-08-11,35.301,38.166,35.293,37.843,5754789,0
2008-08-12,37.728,38.435,37.393,37.775,4087258,0
2008-08-13,38.146,38.607,36.296,36.732,5876752,0
2008-08-14,36.801,37.356,36.246,36.742,3098201,0
2008-08-15,36.925,37.079,36.352,36.791,2515033,0
2008-08-18,36.831,37.211,35.443,35.904,2658788,0
2008-08-19,35.675,35.865,35.072,35.656,2424867,0
2008-08-20,35.788,36.629,35.416,35.826,2017314,0
2008-08-21,35.463,35.836,34.987,35.473,1719507,0
2008-08-22,36.027,36.801,35.923,36.584,1867344,0
2008-08-25,36.2,36.555,36.066,36.389,2939133,0
2008-08-26,36.418,36.486,35.522,35.665,3233338,0
2008-08-27,35.637,36.428,35.522,36.017,2135295,0
2008-08-28,36.236,36.505,35.675,36.476,2164350,0
2008-08-29,36.124,36.163,34.729,35.111,2481284,0
2008-09-02,35.904,36.256,34.29,34.375,3073014,0
2008-09-03,34.195,34.346,31.969,32.13,4976305,0
2008-09-04,31.622,32.092,30.402,30.613,6414140,0
2008-09-05,30.258,31.329,30.105,30.879,5050583,0
2008-09-08,31.721,32.036,29.848,30.526,4257890,0
2008-09-09,30.803,31.024,29.379,29.504,4276491,0
2008-09-10,29.848,30.899,29.743,30.785,7035471,0
2008-09-11,30.327,31.098,29.523,30.775,5741053,0
2008-09-12,30.725,31.034,30.019,30.545,3538851,0
2008-09-15,29.705,30.785,29.428,29.743,3817764,0
2008-09-16,29.197,30.458,28.998,30.048,4473772,0
2008-09-17,29.656,30.448,28.711,28.751,4114425,0
2008-09-18,29.267,31.404,28.651,30.975,4890655,0
2008-09-19,31.882,32.59,31.3,31.939,4499298,0
2008-09-22,31.577,31.872,30.019,30.019,2039314,0
2008-09-23,29.418,30.651,29.149,29.58,3134893,0
2008-09-24,29.504,31.014,29.418,29.781,3269940,0
2008-09-25,29.982,30.785,29.877,30.372,2734882,0
2008-09-26,29.61,30.725,29.131,30.633,1987837,0
2008-09-29,29.897,30.164,28.642,29.131,3271285,0
2008-09-30,29.619,30.545,28.721,30.076,3869163,0
2008-10-01,29.646,30.318,29.017,29.169,3380397,0
2008-10-02,28.761,28.801,27.195,27.212,4747188,0
2008-10-03,27.861,27.861,24.941,25.072,7809986,0
2008-10-06,24.635,24.842,22.905,24.595,6814351,0
2008-10-07,24.737,25.127,21.482,21.605,6421206,0
2008-10-08,20.994,22.94,20.581,22.025,5699512,0
2008-10-09,22.312,22.79,20.719,21.177,5042510,0
2008-10-10,20.414,23.077,19.466,21.835,7236637,0
2008-10-13,23.162,23.984,22.58,23.918,3255373,0
2008-10-14,24.565,24.728,22.158,22.218,5217285,0
2008-10-15,21.891,22.312,20.057,20.057,2950158,0
2008-10-16,20.374,21.051,18.825,20.888,5975454,0
2008-10-17,20.265,21.014,20.037,20.173,2821871,0
2008-10-20,20.748,21.452,20.432,21.346,3115559,0
2008-10-21,20.871,21.356,19.733,19.857,3160841,0
2008-10-22,19.179,19.771,18.024,18.349,3967849,0
2008-10-23,17.739,19.283,17.307,18.063,7101860,0
2008-10-24,16.8,18.845,16.763,18.369,4742167,0
2008-10-27,17.811,19.541,17.652,18.644,4393152,0
2008-10-28,19.169,19.963,18.109,19.896,5572126,0
2008-10-29,20.009,20.146,18.825,19.131,3340762,0
2008-10-30,19.448,20.248,19.112,20.077,2847848,0
2008-10-31,19.953,21.91,19.628,21.356,3817067,0
2008-11-03,22.008,22.415,21.541,21.881,2681208,0
2008-11-04,22.302,24.076,21.769,23.658,5379498,0
2008-11-05,23.39,23.602,21.968,21.998,3098486,0
2008-11-06,21.92,22.292,19.809,19.906,2866093,0
2008-11-07,20.248,20.719,19.588,20.097,2329404,0
2008-11-10,20.832,20.915,18.903,19.046,1652682,0
2008-11-11,18.903,19.275,17.917,18.472,2724014,0
2008-11-12,18.157,18.653,17.115,17.231,4498479,0
2008-11-13,17.223,18.69,15.933,18.68,5978348,0
2008-11-14,18.243,18.396,16.677,17.184,4238371,0
2008-11-17,16.935,17.365,16.037,16.065,3155545,0
2008-11-18,16.027,16.486,14.996,15.759,3534600,0
2008-11-19,15.71,16.111,14.288,14.327,2633623,0
2008-11-20,14.213,16.409,14.059,14.776,5011615,0
2008-11-21,15.082,17.076,14.652,17.02,6256943,0
2008-11-24,17.24,18.69,17.154,18.443,4386941,0
2008-11-25,18.452,18.672,17.506,18.186,3714831,0
2008-11-26,17.966,20.057,17.748,20,3080425,0
2008-11-28,19.742,19.945,19.007,19.293,892243,0
2008-12-01,18.951,18.998,18.214,18.214,2230653,0
2008-12-02,18.129,18.768,17.701,18.243,2399389,0
2008-12-03,17.84,19.511,17.682,19.448,2425339,0
2008-12-04,19.065,19.935,18.139,18.51,2014612,0
2008-12-05,18.233,19.466,17.691,19.4,2393354,0
2008-12-08,19.439,19.668,18.825,19.293,3220526,0
2008-12-09,19.036,21.939,18.672,20.489,5519547,0
2008-12-10,20.709,21.308,20.106,20.822,2742559,0
2008-12-11,20.541,21.177,19.723,19.935,1982638,0
2008-12-12,19.761,22.273,19.733,21.988,3723310,0
2008-12-15,21.873,21.978,20.077,20.471,4515277,0
2008-12-16,20.792,21.512,20.48,21.462,4295778,0
2008-12-17,21.186,22.388,20.888,21.873,3384793,0
2008-12-18,21.91,22.158,20.497,20.925,2968450,0
2008-12-19,21.281,22.158,20.551,21.07,4296764,0
2008-12-22,21.07,21.07,19.896,20.471,2432539,0
2008-12-23,20.414,20.591,19.457,19.857,2244489,0
2008-12-24,19.837,20.009,19.761,19.935,800184,0
2008-12-26,19.953,20.067,19.697,19.935,802711,0
2008-12-29,20.136,20.136,19.569,19.847,1611461,0
2008-12-30,19.916,21.014,19.837,20.784,2654007,0
2008-12-31,20.728,20.812,20.087,20.325,2532973,0
2009-01-02,20.315,21.186,19.723,21.051,2743996,0
2009-01-05,20.802,21.336,20.48,21.004,1989322,0
2009-01-06,21.253,22.617,20.822,22.312,3282175,0
2009-01-07,21.949,22.035,20.915,21.643,2712356,0
2009-01-08,21.595,22.425,21.243,22.302,2683785,0
2009-01-09,22.379,22.532,21.595,22.445,3212794,0
2009-01-12,22.302,22.369,20.907,21.281,3326101,0
2009-01-13,21.206,21.669,20.248,20.66,3546343,0
2009-01-14,20.219,20.531,19.419,19.531,2541737,0
2009-01-15,19.429,20.531,18.864,20.182,4385100,0
2009-01-16,20.774,21.452,20.2,21.177,3797716,0
2009-01-20,20.915,21.356,19.953,19.953,3452100,0
2009-01-21,20.2,20.442,19.179,20.239,3339691,0
2009-01-22,19.761,20.432,19.055,19.638,3145654,0
2009-01-23,19.409,21.336,19.313,20.925,4097543,0
2009-01-26,20.871,21.559,20.471,20.802,3005653,0
2009-01-27,20.728,21.729,20.631,21.412,1896543,0
2009-01-28,21.929,23.19,21.651,22.818,4235657,0
2009-01-29,20.748,21.327,19.246,20.155,9498377,0
2009-01-30,20.191,20.611,19.103,19.303,4563983,0
2009-02-02,19.103,19.578,18.205,18.797,5735375,0
2009-02-03,18.883,19.065,18.233,18.96,4511130,0
2009-02-04,19.007,19.78,18.68,19.169,3491624,0
2009-02-05,18.72,20.248,18.452,19.972,3588697,0
2009-02-06,19.972,20.852,19.847,20.802,2731023,0
2009-02-09,20.699,21.138,20.256,20.601,1913993,0
2009-02-10,20.384,21.482,19.761,19.926,3946266,0
2009-02-11,20.067,20.173,19.084,19.457,3057938,0
2009-02-12,19.255,20.275,18.97,19.926,4702422,0
2009-02-13,19.916,21.041,19.916,20.719,3694657,0
2009-02-17,20.057,20.067,18.988,19.084,2824477,0
2009-02-18,19.159,19.429,18.414,18.951,3395965,0
2009-02-19,19.149,19.207,18.167,18.176,2676949,0
2009-02-20,18.101,19.14,17.748,18.71,3878267,0
2009-02-23,18.69,18.912,17.603,17.729,3403175,0
2009-02-24,17.729,18.864,17.729,18.749,3719848,0
2009-02-25,18.68,20.126,18.214,19.551,5887360,0
2009-02-26,19.935,20.709,19.094,19.303,4652028,0
2009-02-27,18.873,19.466,18.53,18.68,4667268,0
2009-03-02,18.452,18.768,17.497,17.593,3333128,0
2009-03-03,17.691,18.261,17.422,17.966,4220336,0
2009-03-04,18.339,19.466,18.157,18.864,3986528,0
2009-03-05,18.433,19.159,18.27,18.452,2292508,0
2009-03-06,18.57,18.797,17.811,18.423,4264498,0
2009-03-09,18.377,19.188,18.034,18.3,3626155,0
2009-03-10,18.472,19.578,18.329,19.448,3425189,0
2009-03-11,19.371,20.239,19.103,20.057,3588653,0
2009-03-12,20.077,21.482,19.761,21.262,4263084,0
2009-03-13,21.384,22.627,21.108,22.302,5060201,0
2009-03-16,22.552,22.828,21.356,21.559,4782561,0
2009-03-17,21.643,22.178,21.262,22.178,2799886,0
2009-03-18,22.018,23.39,21.769,23.353,5200569,0
2009-03-19,23.469,23.869,22.847,23.4,4753350,0
2009-03-20,23.572,24.05,21.769,22.198,5109149,0
2009-03-23,22.513,23.879,22.513,23.879,4036391,0
2009-03-24,23.563,23.638,22.646,23.077,3973872,0
2009-03-25,23.295,24.156,22.188,22.79,4162827,0
2009-03-26,23.305,24.325,22.79,24.325,5505704,0
2009-03-27,23.019,23.516,22.674,22.95,3405546,0
2009-03-30,21.968,22.35,21.023,21.374,3995428,0
2009-03-31,21.988,22.34,21.502,21.749,3906475,0
2009-04-01,21.289,22.58,21.177,22.379,2533330,0
2009-04-02,22.932,23.956,22.752,23.45,3225115,0
2009-04-03,23.496,24.644,23.096,24.501,3102286,0
2009-04-06,23.927,24.345,23.295,23.783,2623804,0
2009-04-07,23.362,23.362,22.188,22.455,2892214,0
2009-04-08,22.915,23.037,22.208,22.989,2551438,0
2009-04-09,23.46,24.794,23.19,24.413,3913650,0
2009-04-13,24.156,24.556,23.553,24.165,4188019,0
2009-04-14,24.832,26.209,23.563,24.872,9325898,0
2009-04-15,24.421,24.51,23.516,24.471,3642932,0
2009-04-16,24.958,25.817,24.383,25.674,3047402,0
2009-04-17,25.626,26.809,25.089,26.561,3692278,0
2009-04-20,25.902,25.94,24.565,24.747,3580999,0
2009-04-21,24.461,25.292,23.572,24.194,5125678,0
2009-04-22,24.116,25.684,23.783,24.644,4856239,0
2009-04-23,24.316,24.481,22.838,23.707,5701991,0
2009-04-24,23.869,24.747,23.325,24.538,3973372,0
2009-04-27,24.325,26.246,24.165,25.79,6872617,0
2009-04-28,25.558,25.97,24.671,25.235,3861999,0
2009-04-29,25.322,26.028,24.757,25.52,2605706,0
2009-04-30,25.874,27.269,25.549,26.629,3559527,0
2009-05-01,26.735,26.818,25.884,26.237,2442069,0
2009-05-04,26.458,27.919,26.171,27.604,4139793,0
2009-05-05,27.498,27.821,26.237,26.4,3858492,0
2009-05-06,26.552,26.8,25.694,26.735,3293993,0
2009-05-07,26.847,27.03,25.157,25.53,3624596,0
2009-05-08,25.597,25.96,23.849,24.451,5441782,0
2009-05-11,23.965,25.035,23.687,24.671,3074143,0
2009-05-12,25.016,25.283,23.43,24.058,3366507,0
2009-05-13,23.879,24.076,23.096,23.218,2492341,0
2009-05-14,23.42,24.165,23.42,23.535,2742628,0
2009-05-15,23.496,23.936,23.145,23.295,1644311,0
2009-05-18,23.697,24.605,23.46,24.565,2311024,0
2009-05-19,24.165,25.435,24.022,25.044,2922781,0
2009-05-20,25.099,25.855,24.661,24.832,2440464,0
2009-05-21,24.661,24.997,23.84,24.273,3652358,0
2009-05-22,24.307,24.335,23.372,23.41,3251227,0
2009-05-26,23.087,24.728,23.057,24.345,3326615,0
2009-05-27,24.204,25.235,23.908,24.451,2373916,0
2009-05-28,24.451,25.063,23.927,24.813,3203348,0
2009-05-29,24.766,25.035,24.185,25.016,2360465,0
2009-06-01,25.108,27.23,25.108,27.086,3461974,0
2009-06-02,26.857,26.973,25.921,26.143,1990265,0
2009-06-03,25.912,25.95,25.099,25.35,3080116,0
2009-06-04,25.283,26.115,25.263,25.79,2417286,0
2009-06-05,25.072,25.427,24.355,24.529,4954973,0
2009-06-08,24.223,24.546,23.745,24.263,2254926,0
2009-06-09,24.51,25.472,24.491,25.187,2445991,0
2009-06-10,25.444,25.52,24.644,24.911,2865531,0
2009-06-11,25.117,25.35,24.441,24.605,2327847,0
2009-06-12,24.585,24.852,23.697,24.491,2084441,0
2009-06-15,24.022,24.204,23.145,23.648,2729910,0
2009-06-16,23.965,24.022,23.019,23.106,2333812,0
2009-06-17,23.333,23.801,22.379,23.553,3101537,0
2009-06-18,23.553,23.754,23.096,23.353,1758477,0
2009-06-19,23.727,23.859,23.305,23.469,2420856,0
2009-06-22,23.285,23.648,22.97,22.97,3020356,0
2009-06-23,23.155,23.155,22.445,22.59,3490715,0
2009-06-24,22.712,23.372,22.455,23.145,2978768,0
2009-06-25,23.096,23.687,22.732,23.638,2131086,0
2009-06-26,23.46,24.194,23.39,23.658,1619968,0
2009-06-29,23.343,24.345,23.333,24.298,2902562,0
2009-06-30,24.451,24.882,24.194,24.832,4172139,0
2009-07-01,25.254,25.703,24.997,25.167,4956648,0
2009-07-02,25.072,25.94,24.776,25.742,5457433,0
2009-07-06,25.95,26.581,25.558,26.161,4778317,0
2009-07-07,26.161,26.543,25.025,25.044,4014179,0
2009-07-08,25.235,25.52,24.364,24.931,3048136,0
2009-07-09,25.197,25.874,25.197,25.492,3543122,0
2009-07-10,25.332,25.893,24.718,25.099,3762289,0
2009-07-13,25.273,26.513,24.757,26.505,3936410,0
2009-07-14,26.513,27.288,26.486,27.057,3693832,0
2009-07-15,27.44,28.252,27.364,28.006,5806244,0
2009-07-16,27.891,28.651,27.68,28.532,2805867,0
2009-07-17,28.483,28.883,27.821,28.855,2427814,0
2009-07-20,28.836,29.361,28.661,29.169,1691461,0
2009-07-21,29.066,29.398,28.614,29.398,2530745,0
2009-07-22,29.267,30.422,28.988,30.048,2673737,0
2009-07-23,30.058,31.044,29.646,30.994,2440067,0
2009-07-24,30.412,30.85,30.086,30.583,2448001,0
2009-07-27,30.517,31.414,30.344,31.414,2214632,0
2009-07-28,31.063,31.682,30.68,31.014,2917557,0
2009-07-29,30.955,31.034,30.268,30.715,2898420,0
2009-07-30,31.682,32.063,28.262,28.502,7506268,0
2009-07-31,28.801,29.523,28.522,28.711,4235071,0
2009-08-03,29.131,29.523,28.791,29.197,2896356,0
2009-08-04,29.017,29.122,28.633,28.81,2684298,0
2009-08-05,28.873,29.207,28.425,28.568,2802156,0
2009-08-06,28.731,29.027,28.035,28.272,1811319,0
2009-08-07,28.711,28.845,27.986,28.09,2418019,0
2009-08-10,28.1,28.301,27.315,27.67,1814355,0
2009-08-11,27.604,28.045,27.076,27.126,2424211,0
2009-08-12,27.345,28.701,27.195,28.493,3726421,0
2009-08-13,28.568,28.978,28.09,28.948,2714050,0
2009-08-14,28.691,28.771,27.584,27.861,2462157,0
2009-08-17,27.46,27.49,26.79,27.021,1984477,0
2009-08-18,27.23,27.764,27.126,27.757,2154280,0
2009-08-19,27.24,28.035,27.203,27.956,1723318,0
2009-08-20,27.928,28.387,27.861,28.09,1546443,0
2009-08-21,28.224,28.701,27.727,28.604,1352859,0
2009-08-24,28.651,29.037,28.072,28.184,1573635,0
2009-08-25,28.435,28.781,28.055,28.577,1674717,0
2009-08-26,28.559,29.408,28.175,29.295,2394825,0
2009-08-27,28.978,29.352,28.502,29.267,1578717,0
2009-08-28,29.656,30.477,29.485,29.924,2082769,0
2009-08-31,29.734,30.086,29.227,29.322,2122640,0
2009-09-01,29.277,30.249,28.691,28.761,2762832,0
2009-09-02,28.761,29.131,28.454,28.81,1823346,0
2009-09-03,28.892,29.332,28.541,29.277,1489339,0
2009-09-04,29.848,30.125,29.571,30.125,2531951,0
2009-09-08,30.803,31.108,30.298,30.785,2882407,0
2009-09-09,30.755,32.083,30.517,31.939,3935112,0
2009-09-10,31.817,33.479,31.807,33.421,4227460,0
2009-09-11,33.296,33.479,32.626,33.201,3296739,0
2009-09-14,33.315,33.803,32.77,33.63,3584657,0
2009-09-15,33.524,33.803,32.626,32.807,3976816,0
2009-09-16,32.885,33.133,32.331,32.686,2689834,0
2009-09-17,32.616,32.99,31.567,31.567,2562571,0
2009-09-18,31.817,32.798,31.807,32.541,2395741,0
2009-09-21,32.531,32.981,32.207,32.515,1649988,0
2009-09-22,32.676,33.315,32.446,33.162,1588302,0
2009-09-23,33.401,33.851,32.875,32.885,2019701,0
2009-09-24,33.066,33.115,31.788,32.455,2216665,0
2009-09-25,32.531,32.636,31.969,32.237,1439123,0
2009-09-28,32.551,33.267,32.207,32.705,1706501,0
2009-09-29,32.597,32.915,31.988,32.063,1297440,0
2009-09-30,32.237,33.172,32.083,32.626,3249578,0
2009-10-01,32.505,32.76,31.196,31.385,2746079,0
2009-10-02,30.994,31.577,30.725,31.044,2024733,0
2009-10-05,31.128,32.237,30.908,31.929,3250155,0
2009-10-06,32.217,33.277,31.997,32.817,2338617,0
2009-10-07,32.597,32.734,32.227,32.541,2955736,0
2009-10-08,32.915,33.239,32.083,33.056,3114665,0
2009-10-09,33.593,34.748,33.573,34.567,4478054,0
2009-10-12,34.87,36.334,34.748,36.209,6300583,0
2009-10-13,36.714,36.781,35.989,36.218,7955418,0
2009-10-14,36.296,36.296,35.293,36.134,6864811,0
2009-10-15,35.359,35.769,34.937,35.731,3661312,0
2009-10-16,35.656,35.656,34.195,34.826,3852945,0
2009-10-19,35.034,35.56,34.528,35.168,2607436,0
2009-10-20,35.207,36.115,34.748,35.341,3114413,0
2009-10-21,35.283,35.522,34.231,34.241,4220957,0
2009-10-22,35.207,35.779,34.567,35.433,5485572,0
2009-10-23,35.58,35.741,34.433,34.699,2890322,0
2009-10-26,34.817,35.293,33.926,34.231,2211257,0
2009-10-27,34.384,34.928,32.963,33.095,2477316,0
2009-10-28,32.972,33.334,31.901,31.969,3021125,0
2009-10-29,32.358,33.593,32.083,33.563,3547201,0
2009-10-30,33.076,33.267,32.14,32.207,4148348,0
2009-11-02,32.368,32.972,31.721,32.505,2938329,0
2009-11-03,31.882,32.101,31.27,31.759,2471284,0
2009-11-04,32.063,32.551,31.759,31.807,1618850,0
2009-11-05,32.121,32.856,32.063,32.561,1911281,0
2009-11-06,32.13,33.172,31.988,32.606,1434375,0
2009-11-09,32.981,33.421,32.752,33.239,1856221,0
2009-11-10,33.315,34.002,33.095,33.267,2199927,0
2009-11-11,33.64,34.509,33.583,34.022,1302044,0
2009-11-12,34.002,34.47,33.544,33.602,1097567,0
2009-11-13,33.667,34.403,33.488,33.954,1843459,0
2009-11-16,34.28,34.768,34.136,34.642,1320323,0
2009-11-17,34.719,35.129,34.329,35.111,1842620,0
2009-11-18,34.909,35.111,33.992,34.042,1841174,0
2009-11-19,33.506,33.514,32.561,32.76,1850133,0
2009-11-20,32.581,32.944,32.368,32.495,1890455,0
2009-11-23,33.047,33.784,32.935,33.192,1515530,0
2009-11-24,33.192,33.44,32.77,33.105,1456166,0
2009-11-25,33.362,33.602,33.182,33.382,989480,0
2009-11-27,32.428,33.277,32.063,32.944,595332,0
2009-11-30,32.752,32.837,32.046,32.465,1418769,0
2009-12-01,32.827,33.63,32.531,33.382,2551104,0
2009-12-02,33.488,35.397,33.162,35.158,3933079,0
2009-12-03,35.217,36.457,35.197,36.095,4435371,0
2009-12-04,36.418,36.869,35.779,36.486,3151705,0
2009-12-07,36.296,36.791,36.046,36.515,2116400,0
2009-12-08,36.256,37.115,35.885,36.878,2073676,0
2009-12-09,36.781,36.86,36.296,36.704,1709323,0
2009-12-10,36.821,37.441,36.732,36.869,1439444,0
2009-12-11,36.869,37.393,36.163,36.334,2082955,0
2009-12-14,36.686,37.24,36.371,37.182,1528618,0
2009-12-15,37.27,37.328,36.704,37.153,1144125,0
2009-12-16,37.23,37.805,37.061,37.28,1640650,0
2009-12-17,36.955,37.192,36.352,36.371,1394546,0
2009-12-18,36.525,36.821,36.171,36.324,3188586,0
2009-12-21,36.584,37.661,36.525,37.403,1348298,0
2009-12-22,37.536,38.014,37.098,37.144,1330257,0
2009-12-23,37.153,37.451,36.916,36.983,1384303,0
2009-12-24,37.202,37.23,36.963,37.162,264151,0
2009-12-28,37.24,37.328,36.525,36.714,962986,0
2009-12-29,36.604,37.071,36.476,37.071,1435009,0
2009-12-30,37.192,37.766,37.003,37.71,1132486,0
2009-12-31,37.671,37.852,37.451,37.451,840489,0
2010-01-04,37.747,38.635,37.747,38.091,1944076,0
2010-01-05,38.014,38.014,37.338,37.834,1532031,0
2010-01-06,37.71,38.33,37.575,37.661,2259629,0
2010-01-07,37.536,37.967,37.172,37.593,1511136,0
2010-01-08,37.575,38.761,37.356,38.539,2117057,0
2010-01-11,39.074,39.696,38.884,39.571,3656128,0
2010-01-12,39.074,39.084,36.916,37.003,3774060,0
2010-01-13,37.318,37.403,35.989,37.115,3027326,0
2010-01-14,36.945,37.172,36.296,36.621,2326590,0
2010-01-15,36.762,36.762,34.987,35.168,2887446,0
2010-01-19,35.331,35.599,35.034,35.378,2398404,0
2010-01-20,34.89,35.463,34.329,35.341,2433630,0
2010-01-21,35.473,36.266,34.758,34.853,2257004,0
2010-01-22,34.519,34.947,32.744,32.752,3384186,0
2010-01-25,32.905,33.622,32.807,33.324,2367159,0
2010-01-26,33.267,34.042,32.944,33.43,3268163,0
2010-01-27,33.066,33.992,32.798,33.945,3154587,0
2010-01-28,33.992,34.31,31.721,31.882,7445781,0
2010-01-29,32.302,32.475,31.137,31.53,4626327,0
2010-02-01,31.567,32.255,31.548,32.111,3012644,0
2010-02-02,32.14,32.581,32.017,32.408,4143255,0
2010-02-03,32.121,32.475,31.52,31.721,4563894,0
2010-02-04,31.434,31.444,30.633,30.803,3677998,0
2010-02-05,31.014,31.833,30.715,31.797,3298553,0
2010-02-08,31.797,32.188,31.196,31.492,2174170,0
2010-02-09,32.007,32.485,31.539,32.178,3137102,0
2010-02-10,32.237,32.696,31.501,32.178,1663448,0
2010-02-11,32.274,33.392,31.788,33.211,2852178,0
2010-02-12,32.885,33.88,32.292,33.479,2855471,0
2010-02-16,33.86,34.136,33.744,34.107,2411880,0
2010-02-17,34.355,34.365,33.401,33.686,2155908,0
2010-02-18,33.479,33.622,32.725,33.554,3061016,0
2010-02-19,33.392,34.089,33.162,34.061,2497197,0
2010-02-22,34.204,34.28,33.593,33.667,2048282,0
2010-02-23,33.524,33.622,31.29,31.662,7070306,0
2010-02-24,31.901,32.76,31.817,32.207,6093448,0
2010-02-25,31.759,32.358,31.206,32.247,3284083,0
2010-02-26,32.198,32.455,31.501,32.388,1953313,0
2010-03-01,32.636,33.649,32.561,33.563,2382844,0
2010-03-02,33.649,34.47,33.602,33.889,3406471,0
2010-03-03,33.972,34.261,33.401,33.622,1848527,0
2010-03-04,33.754,33.908,32.725,32.972,2389989,0
2010-03-05,33.192,33.488,32.515,33.162,2318555,0
2010-03-08,33.211,33.479,33.056,33.382,1335229,0
2010-03-09,33.382,33.479,32.76,33.192,1710566,0
2010-03-10,33.257,34.032,33.047,33.964,2679065,0
2010-03-11,33.649,34.145,32.972,33.182,3049417,0
2010-03-12,33.296,33.469,32.541,32.725,3106894,0
2010-03-15,31.711,31.842,31.098,31.214,7011894,0
2010-03-16,31.404,32.292,31.319,32.227,3488076,0
2010-03-17,32.331,32.656,32.046,32.368,3343037,0
2010-03-18,32.368,32.944,31.91,32.378,2997941,0
2010-03-19,32.606,32.626,31.949,32.358,3517443,0
2010-03-22,32.35,34.338,32.274,34.29,6026616,0
2010-03-23,34.3,35.685,34.241,35.541,4642883,0
2010-03-24,35.397,35.512,34.652,34.709,3006333,0
2010-03-25,35.187,36.095,35.139,35.378,4005857,0
2010-03-26,35.712,35.779,34.652,34.862,2053251,0
2010-03-29,35.111,35.627,35.102,35.522,2602927,0
2010-03-30,35.57,35.923,35.006,35.75,3109582,0
2010-03-31,35.341,35.979,35.158,35.647,2540306,0
2010-04-01,35.865,36.584,35.397,35.826,2386948,0
2010-04-05,36.134,36.851,36.056,36.666,1797050,0
2010-04-06,36.389,36.86,36.266,36.575,1869784,0
2010-04-07,36.565,37.042,35.836,36.851,3094012,0
2010-04-08,36.515,36.629,35.942,36.371,1921425,0
2010-04-09,36.408,36.851,36.143,36.752,1532452,0
2010-04-12,36.704,37.3,36.575,36.878,1315908,0
2010-04-13,36.897,37.106,36.575,36.973,1177162,0
2010-04-14,37.613,38.34,37.318,38.196,3002999,0
2010-04-15,38.33,38.415,37.584,37.852,1783557,0
2010-04-16,37.879,38.206,37.403,38.146,2374884,0
2010-04-19,38.136,38.33,37.517,38.064,2449763,0
2010-04-20,38.645,38.787,38.054,38.597,2235388,0
2010-04-21,38.703,39.044,37.622,38.196,2567369,0
2010-04-22,37.948,40.583,36.887,40.297,5348711,0
2010-04-23,40.649,41.204,40.21,40.974,3776977,0
2010-04-26,40.834,41.461,40.631,40.64,0,0
2010-04-27,40.336,41.204,39.18,39.21,3196038,0
2010-04-28,39.458,40.078,38.921,39.599,2189765,0
2010-04-29,39.811,40.718,39.468,40.534,1743997,0
2010-04-30,40.534,40.622,38.558,38.722,2610106,0
2010-05-03,38.665,39.933,38.616,39.754,1518922,0
2010-05-04,39.123,39.123,37.471,38.109,3351557,0
2010-05-05,37.622,38.186,36.752,37.182,3167939,0
2010-05-06,36.935,37.738,33.926,36.115,2903919,0
2010-05-07,36.046,36.565,34.165,35.301,3173217,0
2010-05-10,36.565,37.374,36.466,37.29,2582937,0
2010-05-11,37.088,37.775,36.694,37.26,1792229,0
2010-05-12,37.356,38.176,37.3,38.064,1448636,0
2010-05-13,37.641,38.398,37.088,37.25,1197779,0
2010-05-14,36.869,36.963,35.685,36.466,2317088,0
2010-05-17,36.714,37.403,35.989,37.144,2050345,0
2010-05-18,37.757,37.879,36.344,36.466,2209958,0
2010-05-19,36.153,37.613,35.532,36.496,2851946,0
2010-05-20,35.359,36.218,34.748,35.378,2450009,0
2010-05-21,35.053,36.801,34.47,36.066,2966581,0
2010-05-24,35.846,36.296,35.053,35.082,2236191,0
2010-05-25,34.107,35.453,33.744,35.226,2685654,0
2010-05-26,35.492,36.066,34.817,34.937,2261112,0
2010-05-27,35.731,36.276,35.675,36.228,2354916,0
2010-05-28,36.236,36.466,35.463,36.163,2005512,0
2010-06-01,36.256,37.012,35.59,35.599,1855173,0
2010-06-02,35.741,37.834,35.637,37.795,3422689,0
2010-06-03,38.073,39.312,37.909,39.141,4583599,0
2010-06-04,37.919,39.027,37.153,37.3,2607200,0
2010-06-07,37.575,37.728,35.55,35.608,3652800,0
2010-06-08,35.627,36.037,34.729,35.96,3643530,0
2010-06-09,36.115,37.144,35.264,35.407,2452052,0
2010-06-10,36.334,37.719,36.306,37.641,3168523,0
2010-06-11,36.869,38.406,36.686,38.35,2043331,0
2010-06-14,38.787,39.19,38.482,38.587,1724945,0
2010-06-15,38.779,40.728,38.693,40.603,3522678,0
2010-06-16,40.421,41.471,39.983,40.824,2619248,0
2010-06-17,41.023,41.073,40.012,40.756,1254922,0
2010-06-18,40.573,41.033,40.012,40.106,2588405,0
2010-06-21,40.659,40.945,39.715,39.993,1632576,0
2010-06-22,40.116,40.421,38.703,38.77,2290639,0
2010-06-23,38.77,39.16,37.928,38.703,2553171,0
2010-06-24,38.693,38.712,37.747,38.176,1653365,0
2010-06-25,38.415,38.884,37.603,38.445,2101555,0
2010-06-28,38.445,39.485,38.166,38.96,2056110,0
2010-06-29,38.091,38.186,36.983,37.28,2684393,0
2010-06-30,37.365,37.775,36.296,36.352,2185912,0
2010-07-01,36.352,36.811,35.351,36.314,3616282,0
2010-07-02,36.629,36.629,35.301,35.875,2704452,0
2010-07-06,36.496,36.955,35.283,35.788,2970534,0
2010-07-07,35.913,37.938,35.685,37.899,2140761,0
2010-07-08,38.272,38.379,36.535,37.012,3617506,0
2010-07-09,37.098,37.948,36.811,37.899,2648247,0
2010-07-12,37.555,38.665,37.546,38.406,1954080,0
2010-07-13,38.805,40.346,38.732,39.993,3637438,0
2010-07-14,40.316,41.796,39.856,40.431,4766800,0
2010-07-15,40.365,40.481,38.97,40.2,2786194,0
2010-07-16,40.106,40.125,38.216,38.243,3649056,0
2010-07-19,38.243,39.19,38.176,39.19,1856960,0
2010-07-20,38.472,39.054,37.738,38.98,2406783,0
2010-07-21,39.218,39.361,38.186,38.292,2007009,0
2010-07-22,38.815,39.953,38.77,39.686,1661252,0
2010-07-23,39.428,40.441,38.941,40.401,1423689,0
2010-07-26,40.506,40.926,39.895,40.916,2103972,0
2010-07-27,41.073,41.708,40.506,40.728,2200226,0
2010-07-28,40.631,40.888,39.725,39.792,1907205,0
2010-07-29,39.792,41.442,39.312,40.669,4834545,0
2010-07-30,40.03,40.525,39.286,40.297,2595294,0
2010-08-02,40.631,41.003,40.306,40.834,1671643,0
2010-08-03,40.525,40.593,39.924,40.125,1833367,0
2010-08-04,40.326,40.431,39.408,40.144,1672149,0
2010-08-05,39.943,40.498,39.666,40.287,1026962,0
2010-08-06,39.656,40.583,39.312,39.993,893221,0
2010-08-09,40.21,40.471,39.599,40.374,729030,0
2010-08-10,39.715,39.744,37.889,38.054,3945300,0
2010-08-11,37.042,37.25,36.314,36.525,3174477,0
2010-08-12,35.856,36.19,35.226,35.895,2949115,0
2010-08-13,35.895,36.613,35.865,35.97,1674234,0
2010-08-16,35.816,36.676,35.482,36.228,1813430,0
2010-08-17,36.594,37.309,36.324,36.831,2151876,0
2010-08-18,36.676,37.738,36.296,37.441,1783134,0
2010-08-19,37.192,37.728,36.781,37.003,1789875,0
2010-08-20,36.916,37.032,36.017,36.408,1838019,0
2010-08-23,36.762,36.916,35.731,35.731,1647743,0
2010-08-24,35.341,35.341,34.241,34.928,3079914,0
2010-08-25,34.632,35.482,34.071,35.341,2001925,0
2010-08-26,35.368,35.826,34.452,34.699,1947050,0
2010-08-27,35.139,35.846,33.842,35.694,4210000,0
2010-08-30,35.788,35.788,34.519,34.519,1724737,0
2010-08-31,34.329,34.937,34.098,34.49,5138006,0
2010-09-01,35.331,36.604,34.89,35.148,4179653,0
2010-09-02,35.102,36.056,35.082,36.037,1580371,0
2010-09-03,36.545,36.686,35.741,36.228,2376931,0
2010-09-07,35.798,35.798,34.807,34.844,2775629,0
2010-09-08,34.853,35.226,34.346,34.957,2465446,0
2010-09-09,35.502,35.57,34.67,34.89,1900566,0
2010-09-10,34.87,35.043,33.803,34.612,2340376,0
2010-09-13,34.977,36.218,34.977,36.008,2274891,0
2010-09-14,35.895,37.507,35.694,36.897,2808221,0
2010-09-15,36.732,37.613,36.686,37.527,2294979,0
2010-09-16,37.48,37.909,37.032,37.71,2019250,0
2010-09-17,37.987,38.32,37.28,37.403,2555090,0
2010-09-20,37.318,38.064,37.106,37.977,1360556,0
2010-09-21,37.852,38.33,37.613,38.073,2420358,0
2010-09-22,38.081,38.302,37.022,37.374,1796303,0
2010-09-23,36.897,38.127,36.555,37.622,2000314,0
2010-09-24,38.024,39.876,37.899,39.686,3256319,0
2010-09-27,39.428,39.963,39.044,39.438,1613687,0
2010-09-28,39.924,40.64,38.779,40.612,3004623,0
2010-09-29,40.144,40.916,40.144,40.659,3495075,0
2010-09-30,40.834,41.073,39.914,39.973,2971125,0
2010-10-01,40.401,40.669,39.676,40.297,1684286,0
2010-10-04,40.116,40.573,39.123,39.676,1674652,0
2010-10-05,40.346,41.26,40.144,41.231,2541206,0
2010-10-06,40.853,41.25,39.398,40.03,2697979,0
2010-10-07,40.191,40.649,39.494,39.581,3040038,0
2010-10-08,38.529,38.693,35.12,38.146,10221280,0
2010-10-11,38.146,39.15,37.957,38.529,1854885,0
2010-10-12,38.529,39.322,38.234,39.15,2400391,0
2010-10-13,39.295,39.763,38.607,39.398,2167010,0
2010-10-14,39.369,39.924,39.084,39.408,1601193,0
2010-10-15,39.828,39.953,38.674,39.504,3538192,0
2010-10-18,39.637,39.705,38.825,39.59,1954133,0
2010-10-19,39.141,40.154,38.587,38.941,3269289,0
2010-10-20,39.17,39.504,38.855,39.398,2318143,0
2010-10-21,39.828,40.834,39.054,39.846,5957854,0
2010-10-22,39.933,41.93,39.904,41.913,2888029,0
2010-10-25,41.987,43.248,41.958,42.99,3949447,0
2010-10-26,42.828,43.19,41.806,42.571,2215899,0
2010-10-27,42.274,44.44,42.274,44.391,3177517,0
2010-10-28,44.081,44.098,42.561,43.46,2963546,0
2010-10-29,43.46,43.869,43.239,43.736,2077374,0
2010-11-01,43.925,43.934,42.788,43.057,2000494,0
2010-11-02,43.45,44.224,43.153,43.916,1657615,0
2010-11-03,43.765,44.892,43.612,44.615,2512196,0
2010-11-04,44.852,45.991,43.934,45.981,3235885,0
2010-11-05,45.656,46.029,45.274,45.492,1685496,0
2010-11-08,45.14,46.59,44.814,46.198,1674462,0
2010-11-09,45.741,45.741,44.662,44.872,3647381,0
2010-11-10,43.869,44.338,42.907,44.126,4042572,0
2010-11-11,42.98,43.639,42.503,43.334,2930256,0
2010-11-12,43.268,44.118,42.609,43.278,1898109,0
2010-11-15,43.278,43.726,42.818,42.858,1135218,0
2010-11-16,42.657,43.248,42.014,42.254,2082832,0
2010-11-17,42.33,43.028,42.227,42.722,2260756,0
2010-11-18,43.105,44.136,43.105,43.964,2798228,0
2010-11-19,43.86,44.559,43.784,44.42,2486806,0
2010-11-22,44.32,44.929,43.983,44.767,1202335,0
2010-11-23,44.194,44.32,43.44,43.944,1388233,0
2010-11-24,44.281,45.283,44.281,45.081,1165130,0
2010-11-26,44.824,45.024,44.52,44.52,408655,0
2010-11-29,44.118,44.539,43.496,44.081,2198082,0
2010-11-30,43.478,43.687,42.98,43.364,2140619,0
2010-12-01,44.071,46.161,44.071,45.561,2528564,0
2010-12-02,45.638,46.497,45.359,46.373,1665737,0
2010-12-03,46.171,47.222,46.076,47.012,1231893,0
2010-12-06,46.915,47.329,46.648,47.271,1881670,0
2010-12-07,47.689,47.757,47.232,47.489,2022348,0
2010-12-08,47.097,48.101,47.097,47.957,1777478,0
2010-12-09,48.617,49.095,48.14,48.968,2483294,0
2010-12-10,48.958,49.302,48.559,49.292,2007399,0
2010-12-13,49.362,50.211,49.208,49.791,2878371,0
2010-12-14,50.029,50.537,49.84,49.982,1870456,0
2010-12-15,49.781,50.011,48.14,48.539,3713297,0
2010-12-16,48.539,49.372,48.529,48.943,2191616,0
2010-12-17,48.996,50.067,48.904,49.523,3908235,0
2010-12-20,49.858,49.934,49.191,49.761,2868663,0
2010-12-21,50.011,50.43,49.705,50.202,1386030,0
2010-12-22,50.173,50.401,49.695,50.345,1166605,0
2010-12-23,50.211,50.241,49.639,49.771,851989,0
2010-12-27,49.513,50.261,49.016,50.251,908517,0
2010-12-28,50.289,50.371,49.532,50.029,852747,0
2010-12-29,50.125,50.231,49.724,49.925,631182,0
2010-12-30,49.82,50.192,49.744,50.049,597472,0
2010-12-31,49.878,50.116,49.302,49.458,881425,0
2011-01-03,49.421,49.421,47.557,47.689,3936257,0
2011-01-04,47.891,48.081,46.897,47.192,3027511,0
2011-01-05,46.888,46.906,44.824,45.14,5789080,0
2011-01-06,45.638,45.751,44.843,45.17,3922106,0
2011-01-07,44.929,45.76,44.194,45.081,3107152,0
2011-01-10,45.13,46.765,45.09,46.55,3164675,0
2011-01-11,46.6,47.339,46.497,47.262,2950550,0
2011-01-12,47.508,48.042,47.309,47.967,1968068,0
2011-01-13,47.909,48.529,47.833,48.14,1859236,0
2011-01-14,48.389,50.45,47.776,50.327,3972176,0
2011-01-18,50.241,50.361,49.494,50.086,3211274,0
2011-01-19,49.744,49.8,48.262,48.379,2572452,0
2011-01-20,48.169,48.379,47.44,47.957,1898662,0
2011-01-21,48.28,48.588,47.595,47.738,1543420,0
2011-01-24,47.882,49.907,47.757,49.887,1903196,0
2011-01-25,49.791,50.766,49.551,50.337,2979496,0
2011-01-26,50.612,51.854,49.963,51.625,3008830,0
2011-01-27,50.603,50.669,48.607,49.467,4726234,0
2011-01-28,49.639,49.887,46.745,47.402,3106922,0
2011-01-31,47.557,48.27,47.021,47.652,1885372,0
2011-02-01,48.262,50.43,48.061,49.887,2235266,0
2011-02-02,49.677,50.144,49.253,49.332,1133949,0
2011-02-03,49.085,49.532,48.462,49.263,1163896,0
2011-02-04,49.292,50.308,49.056,50.241,1066344,0
2011-02-07,50.251,51.615,49.907,50.871,1739550,0
2011-02-08,50.794,51.099,50.489,50.822,1178591,0
2011-02-09,50.603,51.683,50.317,51.549,2232392,0
2011-02-10,50.996,51.739,50.66,51.558,1177969,0
2011-02-11,51.215,51.949,51.035,51.539,960946,0
2011-02-14,51.567,52.484,51.329,51.949,1509003,0
2011-02-15,51.739,51.93,50.918,51.28,1176952,0
2011-02-16,51.519,51.683,50.986,51.271,903657,0
2011-02-17,51.025,52.772,51.025,52.503,1259645,0
2011-02-18,52.474,53.85,52.112,53.584,2378141,0
2011-02-22,52.81,52.99,51.549,51.683,1955679,0
2011-02-23,51.643,51.663,49.523,49.83,1841804,0
2011-02-24,49.791,51.119,49.263,50.861,1851714,0
2011-02-25,51.558,52.877,51.252,52.867,1633191,0
2011-02-28,53.03,53.488,51.778,52.438,1302953,0
2011-03-01,52.828,53.429,52.254,52.273,2718144,0
2011-03-02,52.333,55.322,52.293,54.178,3461055,0
2011-03-03,54.902,56.449,54.825,55.768,3151866,0
2011-03-04,55.531,55.897,54.931,55.657,2228491,0
2011-03-07,55.788,55.962,53.361,54.178,1845713,0
2011-03-08,54.051,55.981,53.745,55.243,2021421,0
2011-03-09,54.671,55.024,51.339,51.463,3108935,0
2011-03-10,50.584,50.976,48.986,49.487,3332822,0
2011-03-11,48.968,49.992,48.549,49.82,2553612,0
2011-03-14,49.362,50.775,49.163,49.657,1790947,0
2011-03-15,48.471,50.251,47.373,49.82,2245530,0
2011-03-16,49.312,50.308,48.234,48.769,2219418,0
2011-03-17,49.657,50.669,49.066,49.085,1733470,0
2011-03-18,49.677,49.8,48.052,48.529,1914999,0
2011-03-21,49.551,50.529,49.191,49.761,1303395,0
2011-03-22,49.61,49.744,48.666,48.788,2087580,0
2011-03-23,48.816,50.958,48.712,50.756,2218519,0
2011-03-24,51.206,52.16,50.679,52.102,1707789,0
2011-03-25,52.37,52.705,51.864,52.17,1193338,0
2011-03-28,52.293,53.192,52.16,52.409,1023754,0
2011-03-29,52.313,53.728,52.207,53.297,1387683,0
2011-03-30,53.898,54.635,53.584,54.396,1369459,0
2011-03-31,54.288,54.644,53.612,54.119,966476,0
2011-04-01,54.585,54.835,53.324,53.784,1194249,0
2011-04-04,54.188,54.241,52.132,52.438,1364872,0
2011-04-05,53.04,53.222,52.217,52.561,1117612,0
2011-04-06,52.952,53.868,52.782,53.792,1138495,0
2011-04-07,52.245,52.522,49.302,51.119,4673120,0
2011-04-08,51.223,51.643,49.667,50.067,2779746,0
2011-04-11,50.231,50.918,49.62,50.546,1850283,0
2011-04-12,50.116,50.261,49.439,49.61,1475364,0
2011-04-13,49.83,49.925,48.015,48.934,4522228,0
2011-04-14,48.559,48.759,47.459,48.704,2567338,0
2011-04-15,48.816,49.907,48.253,49.571,1781932,0
2011-04-18,48.33,49.085,47.412,47.689,2339662,0
2011-04-19,47.823,48.12,47.29,47.595,2456637,0
2011-04-20,48.884,49.897,48.712,49.705,2499521,0
2011-04-21,48.061,48.418,46.449,46.783,6245492,0
2011-04-25,46.992,47.747,46.677,47.107,1760427,0
2011-04-26,47.087,47.271,46.285,47.212,3682980,0
2011-04-27,47.012,47.662,46.478,47.021,2274707,0
2011-04-28,46.783,47.135,45.768,46.478,3136369,0
2011-04-29,46.373,46.716,46.029,46.143,2779564,0
2011-05-02,46.363,46.439,45.865,45.933,1501900,0
2011-05-03,46.039,46.207,44.366,44.843,4199979,0
2011-05-04,46.207,47.192,44.391,45.245,4250267,0
2011-05-05,44.824,47.097,44.529,45.427,4728457,0
2011-05-06,46.821,47.643,46,46.449,7884934,0
2011-05-09,46.412,46.793,45.787,46.18,3517897,0
2011-05-10,46.449,46.793,45.732,46.114,3758824,0
2011-05-11,45.502,46.237,44.988,45.179,3588144,0
2011-05-12,45.11,45.723,44.689,45.34,3855943,0
2011-05-13,45.35,45.723,44.882,45.33,2114516,0
2011-05-16,45.14,45.826,44.902,45.024,2454534,0
2011-05-17,44.747,44.929,44.118,44.662,2519072,0
2011-05-18,44.549,45.359,44.48,45.063,1640612,0
2011-05-19,45.751,45.751,43.851,44.52,3506076,0
2011-05-20,44.43,45.255,43.993,45.072,2039402,0
2011-05-23,44.338,44.45,43.878,44.194,2183704,0
2011-05-24,44.44,44.45,43.334,43.496,1770203,0
2011-05-25,43.325,43.833,42.888,43.354,1568362,0
2011-05-26,43.153,43.851,43.057,43.697,1618446,0
2011-05-27,43.804,44.391,43.678,43.897,1224904,0
2011-05-31,44.291,44.998,44.281,44.882,3154701,0
2011-06-01,44.872,46.686,44.118,44.31,4935107,0
2011-06-02,44.709,45.245,44.204,44.653,2235652,0
2011-06-03,44.041,44.662,43.697,43.765,1686802,0
2011-06-06,43.668,44.031,43.2,43.334,1392368,0
2011-06-07,43.46,44.366,43.394,43.944,1713086,0
2011-06-08,43.784,43.907,43.048,43.248,3608857,0
2011-06-09,43.258,43.716,42.838,43.057,2038057,0
2011-06-10,42.99,42.99,41.708,42.484,2653450,0
2011-06-13,42.494,42.935,42.161,42.227,1114718,0
2011-06-14,42.722,43.153,42.475,42.915,1819272,0
2011-06-15,42.456,42.741,41.748,42.083,1800906,0
2011-06-16,41.922,42.014,41.073,41.414,2821523,0
2011-06-17,41.778,41.922,40.116,40.525,3518613,0
2011-06-20,40.355,40.481,40.04,40.154,1999617,0
2011-06-21,40.393,40.878,39.895,40.622,3108003,0
2011-06-22,40.554,41.521,40.491,40.993,2660104,0
2011-06-23,40.631,41.491,40.125,41.395,1819518,0
2011-06-24,41.092,41.786,40.498,41.28,2945573,0
2011-06-27,41.32,41.806,40.564,41.387,1497490,0
2011-06-28,41.414,41.559,41.157,41.471,1223460,0
2011-06-29,41.681,42.005,41.157,41.329,1797290,0
2011-06-30,41.587,42.561,41.395,42.292,1814295,0
2011-07-01,42.399,43.602,41.93,43.239,1609626,0
2011-07-05,43.239,43.384,42.246,42.532,1760750,0
2011-07-06,42.208,42.321,41.111,41.29,3272430,0
2011-07-07,41.806,43.095,41.644,42.732,3036318,0
2011-07-08,42.34,42.437,41.786,42.189,2137239,0
2011-07-11,42.76,44.194,42.418,42.848,4630232,0
2011-07-12,42.237,42.408,40.021,40.698,6154081,0
2011-07-13,40.728,41.491,40.336,40.766,2824994,0
2011-07-14,40.746,41.167,39.676,39.973,3170663,0
2011-07-15,40.154,40.268,39.494,40.172,1764176,0
2011-07-18,39.856,40.191,38.95,39.553,2537117,0
2011-07-19,40.059,40.64,39.836,40.471,1542668,0
2011-07-20,40.534,40.756,40.21,40.24,1611980,0
2011-07-21,40.525,41.616,39.886,41.204,2427920,0
2011-07-22,41.204,42.456,41.043,42.274,1793859,0
2011-07-25,41.768,42.34,41.541,42.044,1751535,0
2011-07-26,41.768,42.59,41.738,41.866,1623968,0
2011-07-27,41.368,41.442,40.088,40.326,2853661,0
2011-07-28,38.921,41.023,38.865,40.718,4644630,0
2011-07-29,40.163,40.401,38.97,39.044,4742204,0
2011-08-01,39.696,39.895,38.548,38.921,3492110,0
2011-08-02,38.548,38.787,37.719,37.814,3406869,0
2011-08-03,37.909,38.388,37.25,38.101,2194669,0
2011-08-04,37.507,37.843,35.846,35.885,4567537,0
2011-08-05,36.466,37.356,34.548,35.532,4787298,0
2011-08-08,34.231,35.301,33.667,33.793,4139376,0
2011-08-09,35.158,35.423,33.459,35.359,5476372,0
2011-08-10,34.462,36.124,34.195,34.853,3817070,0
2011-08-11,35.368,37.27,35.102,36.897,3972524,0
2011-08-12,37.022,37.527,36.334,36.993,3537634,0
2011-08-15,37.153,38.044,37.098,38.044,2105827,0
2011-08-16,37.517,38.014,36.801,37.003,2623614,0
2011-08-17,37.003,37.622,36.381,36.621,2148907,0
2011-08-18,35.492,35.807,34.329,34.519,2628040,0
2011-08-19,34.32,35.217,34.145,34.375,2314710,0
2011-08-22,35.264,35.321,34.126,34.251,2035816,0
2011-08-23,34.413,35.885,34.355,35.721,2819152,0
2011-08-24,35.637,35.913,35.006,35.836,1975991,0
2011-08-25,35.443,35.998,34.48,34.748,2341500,0
2011-08-26,34.652,35.875,34.116,35.627,1645455,0
2011-08-29,36.037,37.211,36.017,37.003,1892287,0
2011-08-30,36.515,36.887,35.865,36.046,2605620,0
2011-08-31,36.428,36.584,35.255,35.492,3288955,0
2011-09-01,35.826,35.836,34.862,34.937,2358883,0
2011-09-02,34.67,35.148,34.346,34.596,2153385,0
2011-09-06,33.563,34.022,33.352,33.954,2665137,0
2011-09-07,34.548,35.875,34.423,35.56,2651314,0
2011-09-08,35.283,36.027,34.798,35.148,3057187,0
2011-09-09,34.928,36.2,34.88,35.512,4183017,0
2011-09-12,35.139,35.694,34.748,35.522,3970320,0
2011-09-13,35.712,36.666,35.453,36.575,3059801,0
2011-09-14,36.742,38.567,36.639,38.044,5078034,0
2011-09-15,38.482,38.941,37.527,37.795,3694371,0
2011-09-16,37.7,38.33,37.69,37.967,2548517,0
2011-09-19,37.061,37.24,35.865,36.781,5055443,0
2011-09-20,36.781,37.328,36.389,37.211,3105990,0
2011-09-21,37.25,37.441,36.408,36.418,2852343,0
2011-09-22,35.416,35.836,34.557,35.236,4089020,0
2011-09-23,35.006,35.731,34.612,35.246,3267545,0
2011-09-26,35.637,36.584,34.758,36.545,4182773,0
2011-09-27,37.012,38.32,36.629,37.338,2656787,0
2011-09-28,37.575,37.738,36.105,36.163,2541317,0
2011-09-29,36.811,37.413,35.76,36.604,2232025,0
2011-09-30,35.979,37.042,35.846,36.276,2908939,0
2011-10-03,35.952,36.621,34.88,35.015,3205011,0
2011-10-04,34.538,36.801,34.443,36.762,4097213,0
2011-10-05,36.629,38.33,36.056,38.176,2888323,0
2011-10-06,38.034,39.19,37.507,38.921,3849132,0
2011-10-07,39.123,39.494,38.482,38.989,2537273,0
2011-10-10,39.468,40.573,39.17,40.516,2163371,0
2011-10-11,40.336,40.878,39.953,40.471,2697105,0
2011-10-12,40.945,42.093,40.878,41.531,4516746,0
2011-10-13,41.25,42.132,41.12,41.978,2135876,0
2011-10-14,42.274,42.274,40.974,41.846,2233228,0
2011-10-17,41.691,41.786,40.631,40.804,1895177,0
2011-10-18,41.139,41.796,40.297,41.559,2483718,0
2011-10-19,41.204,41.414,40.516,40.718,2457725,0
2011-10-20,38.224,38.491,36.296,38.312,8348770,0
2011-10-21,38.77,39.379,38.445,38.787,2303499,0
2011-10-24,38.999,40.679,38.911,40.534,3383193,0
2011-10-25,40.346,41.387,40.258,40.516,4772830,0
2011-10-26,40.766,41.053,39.094,39.801,3208110,0
2011-10-27,41.551,42.274,41.139,41.866,3375593,0
2011-10-28,41.395,42.389,41.28,42.33,2032177,0
2011-10-31,41.875,41.913,40.708,41.063,2517920,0
2011-11-01,39.973,41.013,39.676,40.297,2635533,0
2011-11-02,40.441,41.033,40.078,40.593,1759447,0
2011-11-03,40.814,41.939,39.983,41.768,1603873,0
2011-11-04,41.521,42.254,40.945,41.866,2022634,0
2011-11-07,41.708,41.778,40.669,41.671,1454194,0
2011-11-08,42.112,42.437,41.063,41.471,2897549,0
2011-11-09,40.306,40.766,39.811,40.03,2665833,0
2011-11-10,40.544,40.871,39.819,40.431,1683025,0
2011-11-11,40.736,43.018,40.728,42.868,2674290,0
2011-11-14,42.76,43.172,42.254,42.552,2533557,0
2011-11-15,42.35,43.44,42.246,42.99,2665363,0
2011-11-16,42.36,43.057,41.905,41.987,2458067,0
2011-11-17,41.786,41.796,39.514,39.735,3328828,0
2011-11-18,39.963,39.963,38.635,38.665,3545136,0
2011-11-21,38.224,38.292,37.012,37.24,3911280,0
2011-11-22,37.374,37.374,36.246,36.324,1841127,0
2011-11-23,36.076,36.314,35.301,35.311,1500225,0
2011-11-25,35.034,36.105,34.947,35.111,1000586,0
2011-11-28,35.979,36.447,35.656,36.076,4075494,0
2011-11-29,36.171,36.362,35.807,36.124,1895557,0
2011-11-30,36.925,38.96,36.831,38.941,3520127,0
2011-12-01,39.16,39.993,38.95,39.772,3376613,0
2011-12-02,40.181,40.814,39.754,40.346,2865394,0
2011-12-05,40.814,41.708,40.525,40.926,3010454,0
2011-12-06,41.033,41.551,40.554,40.935,2535407,0
2011-12-07,40.622,41.368,40.268,40.964,1353292,0
2011-12-08,40.573,41.329,39.735,39.866,1480940,0
2011-12-09,39.886,40.983,39.295,40.718,1945282,0
2011-12-12,40.451,40.451,39.448,40.21,1978650,0
2011-12-13,40.451,40.649,38.272,38.379,2991472,0
2011-12-14,38.415,38.693,37.499,37.71,1914886,0
2011-12-15,36.621,36.86,33.908,34.548,22701559,0
2011-12-16,34.778,34.853,34.089,34.31,8210123,0
2011-12-19,34.155,34.48,33.247,33.296,5565711,0
2011-12-20,33.822,34.836,33.774,34.433,8514306,0
2011-12-21,34.155,35.111,33.734,35.063,6099075,0
2011-12-22,35.111,35.443,34.937,35.102,4470358,0
2011-12-23,35.359,35.359,34.5,35.273,1834409,0
2011-12-27,35.082,36.163,35.053,35.443,2496555,0
2011-12-28,35.482,35.647,34.768,34.957,1975451,0
2011-12-29,35.12,35.482,34.957,35.387,1548163,0
2011-12-30,35.341,35.807,35.301,35.359,1797049,0
2012-01-03,36.046,36.095,35.053,35.102,2856865,0
2012-01-04,35.025,35.264,34.528,35.006,2960287,0
2012-01-05,35.129,35.76,35.092,35.694,3753930,0
2012-01-06,35.75,36.236,35.433,36.143,3511217,0
2012-01-09,36.256,37.26,36.181,36.973,4632514,0
2012-01-10,37.22,37.719,36.955,37.25,4463840,0
2012-01-11,37.124,38.196,37.042,38.101,5275885,0
2012-01-12,38.206,38.206,37.517,38.091,3625783,0
2012-01-13,37.938,37.948,36.752,36.771,4318000,0
2012-01-17,37.69,38.674,37.26,38.272,6364689,0
2012-01-18,38.616,39.819,38.52,39.772,6750576,0
2012-01-19,39.819,41.13,39.744,40.421,7063774,0
2012-01-20,40.506,40.746,40.172,40.336,4641068,0
2012-01-23,40.525,40.534,39.725,40.249,3431890,0
2012-01-24,40.401,41.471,40.326,41.404,5918352,0
2012-01-25,41.404,41.738,40.583,41.597,6824413,0
2012-01-26,41.27,42.475,40.191,40.393,8237142,0
2012-01-27,40.431,41.339,40.21,41.167,5516051,0
2012-01-30,40.736,40.926,40.249,40.564,3338586,0
2012-01-31,40.878,41.167,40.365,40.679,3737927,0
2012-02-01,41.204,42.152,41.033,41.996,5478380,0
2012-02-02,42.024,42.647,41.786,42.513,4252067,0
2012-02-03,42.638,43.018,42.093,42.208,5276043,0
2012-02-06,41.895,41.987,41.003,41.29,3394936,0
2012-02-07,41.13,41.531,40.993,41.433,2539682,0
2012-02-08,41.387,41.978,41.359,41.661,2489510,0
2012-02-09,41.846,41.939,41.003,41.175,3290297,0
2012-02-10,40.698,40.795,40.2,40.431,1893743,0
2012-02-13,40.824,40.834,39.782,40.461,1747176,0
2012-02-14,40.346,40.622,39.686,40.03,2753644,0
2012-02-15,40.297,40.631,39.754,39.876,2263576,0
2012-02-16,39.943,41.083,39.886,41.023,2190992,0
2012-02-17,41.28,41.378,40.03,40.097,2829692,0
2012-02-21,39.351,39.448,38.5,38.761,4244115,0
2012-02-22,38.722,39.114,38.206,38.645,2237012,0
2012-02-23,38.52,38.835,38.136,38.683,2333277,0
2012-02-24,38.865,39.237,38.5,38.742,2750603,0
2012-02-27,38.52,39.084,38.109,38.825,2708013,0
2012-02-28,38.742,40.277,38.683,40.24,4775685,0
2012-02-29,40.172,40.297,39.676,39.828,4521245,0
2012-03-01,39.886,40.258,39.609,39.866,4662636,0
2012-03-02,39.933,40.04,39.054,39.2,3712363,0
2012-03-05,39.064,39.123,37.603,37.728,7488032,0
2012-03-06,37.393,37.834,36.887,37.766,5995010,0
2012-03-07,37.987,38.742,37.795,38.453,2593894,0
2012-03-08,38.683,39.351,38.655,39.256,2286044,0
2012-03-09,39.228,40.116,39.228,40.069,2689080,0
2012-03-12,39.973,40.012,39.514,39.846,1902905,0
2012-03-13,40.03,41.023,40.03,41.013,3732906,0
2012-03-14,40.878,41.31,40.481,40.669,3394767,0
2012-03-15,40.843,41.452,40.736,41.359,3409179,0
2012-03-16,41.423,41.661,41.053,41.339,3336572,0
2012-03-19,41.29,41.885,41.148,41.625,2588208,0
2012-03-20,41.27,42.18,41.101,42.102,3992666,0
2012-03-21,42.102,42.503,41.7,41.786,3059795,0
2012-03-22,41.521,41.836,41.241,41.501,2967611,0
2012-03-23,41.718,41.875,41.31,41.856,2881884,0
2012-03-26,42.112,42.619,41.996,42.494,2766065,0
2012-03-27,42.561,43.258,42.33,42.897,4425900,0
2012-03-28,42.788,43.248,41.778,41.913,4186754,0
2012-03-29,41.708,42.37,41.551,42.246,1920783,0
2012-03-30,42.552,42.943,42.034,42.619,2873237,0
2012-04-02,42.389,42.552,41.778,42.189,2335349,0
2012-04-03,41.968,42.456,41.404,41.606,2477940,0
2012-04-04,41.111,41.214,40.384,40.525,4117665,0
2012-04-05,40.355,40.853,40.355,40.689,1838416,0
2012-04-09,40.106,40.297,39.696,40.078,1784280,0
2012-04-10,40.078,40.411,39.379,39.553,3029872,0
2012-04-11,40.049,40.916,39.754,40.679,3446744,0
2012-04-12,40.698,41.616,40.297,41.471,3464524,0
2012-04-13,41.26,41.378,40.258,40.287,2721734,0
2012-04-16,40.64,40.689,40.03,40.258,2097032,0
2012-04-17,40.346,41.204,40.346,40.862,2001718,0
2012-04-18,39.933,40.268,39.256,40.154,3633691,0
2012-04-19,39.856,40.679,39.448,39.581,2835801,0
2012-04-20,39.656,39.676,38.491,38.577,3161287,0
2012-04-23,38.156,38.234,37.719,38.109,2674406,0
2012-04-24,38.073,38.415,38.024,38.206,2423184,0
2012-04-25,38.703,39.027,38.272,38.845,2082630,0
2012-04-26,38.845,40.003,38.77,39.846,3229235,0
2012-04-27,39.637,40.258,38.77,40.181,3026497,0
2012-04-30,40.069,40.125,39.763,39.801,1484008,0
2012-05-01,39.876,40.461,39.744,40.297,2138360,0
2012-05-02,39.886,40.249,39.725,40.106,2052621,0
2012-05-03,40.049,40.258,39.16,39.332,2306312,0
2012-05-04,38.865,39.237,38.206,38.435,2807571,0
2012-05-07,38.206,38.787,38.206,38.33,2162409,0
2012-05-08,38.081,38.379,36.869,38.282,3750720,0
2012-05-09,37.738,39.114,37.441,38.752,3229064,0
2012-05-10,38.96,39.141,38.156,38.635,2794885,0
2012-05-11,39.074,40.306,38.665,39.563,5220639,0
2012-05-14,39.054,39.609,38.616,39.351,2263542,0
2012-05-15,39.332,39.735,38.941,39.054,3395810,0
2012-05-16,38.146,38.262,36.963,37.124,9250885,0
2012-05-17,37.115,37.318,36.037,36.056,5097518,0
2012-05-18,36.163,36.604,35.76,35.885,3926420,0
2012-05-21,36.095,36.486,35.798,36.437,3149571,0
2012-05-22,36.657,36.925,36.171,36.505,3026154,0
2012-05-23,35.885,36.629,35.769,36.437,3870550,0
2012-05-24,36.565,36.648,35.58,35.942,3361663,0
2012-05-25,35.989,36.945,35.96,36.648,2324519,0
2012-05-29,36.878,37.25,36.447,37.051,1971765,0
2012-05-30,36.742,36.742,36.027,36.056,2928489,0
2012-05-31,35.933,36.066,35.236,35.627,4014470,0
2012-06-01,34.88,35.826,34.462,34.509,7603691,0
2012-06-04,34.509,35.053,34.32,34.375,31279981,0
2012-06-05,34.403,35.856,34.231,35.647,6430817,0
2012-06-06,36.381,36.935,35.998,36.505,4323979,0
2012-06-07,36.629,37.012,35.703,35.75,3228177,0
2012-06-08,35.599,36.181,35.512,35.933,3916614,0
2012-06-11,36.246,36.613,35.407,35.482,2503241,0
2012-06-12,35.816,36.163,35.416,35.675,3317384,0
2012-06-13,35.685,35.694,35.025,35.255,3844034,0
2012-06-14,35.397,35.423,34.557,34.89,5248745,0
2012-06-15,34.768,36.143,34.748,36.066,4572739,0
2012-06-18,36.017,36.505,35.807,35.885,3478408,0
2012-06-19,36.314,36.584,36.115,36.428,2322915,0
2012-06-20,36.486,37.22,36.352,37.012,4331968,0
2012-06-21,36.771,37.24,36.056,36.105,3475311,0
2012-06-22,36.027,36.639,35.875,36.246,4610512,0
2012-06-25,35.731,35.865,34.69,34.807,2296060,0
2012-06-26,34.947,35.255,34.528,34.586,4669968,0
2012-06-27,34.807,35.158,34.68,34.919,3025017,0
2012-06-28,34.69,34.729,33.964,34.69,3191705,0
2012-06-29,35.407,36.171,35.283,36.046,3794124,0
2012-07-02,36.276,36.286,35.473,35.942,1728109,0
2012-07-03,35.836,36.134,35.512,36.124,1495736,0
2012-07-05,35.904,36.056,35.197,35.321,3173556,0
2012-07-06,34.817,34.957,33.544,33.908,8103601,0
2012-07-09,33.554,34.012,33.362,33.593,6427491,0
2012-07-10,33.411,33.842,32.925,33.182,5478360,0
2012-07-11,33.277,33.324,32.368,32.475,5224121,0
2012-07-12,32.207,32.418,31.997,32.237,4637658,0
2012-07-13,32.247,32.817,32.178,32.696,2926738,0
2012-07-16,32.485,32.798,32.14,32.636,2439658,0
2012-07-17,32.76,32.837,32.158,32.646,3425954,0
2012-07-18,32.571,33.649,32.418,33.459,4802244,0
2012-07-19,33.612,33.822,33.257,33.602,2299036,0
2012-07-20,33.43,33.514,33.086,33.239,2402218,0
2012-07-23,32.581,33.037,32.34,32.905,3307854,0
2012-07-24,32.76,33.056,32.428,32.656,2897520,0
2012-07-25,32.837,33.334,32.571,32.705,3333100,0
2012-07-26,32.027,32.954,31.75,32.827,6588538,0
2012-07-27,32.885,33.076,32.027,32.606,5542593,0
2012-07-30,32.837,33.257,32.475,32.666,5143208,0
2012-07-31,32.77,33.143,32.666,32.865,2485933,0
2012-08-01,33.095,33.229,32.734,32.875,2948076,0
2012-08-02,32.571,33.172,32.007,32.158,3233088,0
2012-08-03,32.522,33.315,32.515,33.019,2744948,0
2012-08-06,33.086,33.315,33.019,33.066,2246899,0
2012-08-07,33.133,34.261,33.133,34.107,3258066,0
2012-08-08,33.945,34.145,33.667,33.964,1548549,0
2012-08-09,33.926,34.375,33.926,33.964,2796181,0
2012-08-10,33.992,34.204,33.715,33.945,1653218,0
2012-08-13,33.898,33.944,33.367,33.686,1372758,0
2012-08-14,33.724,33.945,33.133,33.267,2573336,0
2012-08-15,33.056,33.514,33.056,33.324,1685098,0
2012-08-16,33.219,33.744,33.192,33.612,2350545,0
2012-08-17,33.524,33.968,33.334,33.63,3024670,0
2012-08-20,33.658,33.822,33.352,33.649,2933281,0
2012-08-21,33.764,34.175,33.401,33.544,2880624,0
2012-08-22,33.544,33.658,33.211,33.421,2708303,0
2012-08-23,33.352,33.352,32.875,32.999,1602426,0
2012-08-24,33.028,33.257,32.752,33.066,2192994,0
2012-08-27,33.056,33.086,32.485,32.528,2320248,0
2012-08-28,32.475,32.846,32.322,32.705,1718316,0
2012-08-29,32.744,32.798,32.297,32.616,2306292,0
2012-08-30,32.436,32.495,31.891,31.891,3056884,0
2012-08-31,32.188,32.779,31.997,32.597,3201873,0
2012-09-04,32.561,32.59,31.693,32.121,3003004,0
2012-09-05,32.007,32.188,31.677,31.769,4269278,0
2012-09-06,31.988,32.981,31.779,32.752,3396146,0
2012-09-07,32.368,33.421,32.265,33.162,3173154,0
2012-09-10,33.095,33.506,32.744,32.788,2334094,0
2012-09-11,32.715,32.91,32.475,32.541,2455103,0
2012-09-12,32.725,32.846,32.198,32.265,2938298,0
2012-09-13,32.121,32.475,31.797,32.388,6438722,0
2012-09-14,32.378,33.172,32.368,32.807,4828637,0
2012-09-17,32.856,32.875,32.358,32.531,2015739,0
2012-09-18,32.408,32.48,32.14,32.188,2743128,0
2012-09-19,31.088,31.52,30.497,31.376,8967169,0
2012-09-20,31.26,31.338,31.014,31.176,4172311,0
2012-09-21,31.395,31.558,31.186,31.434,6156820,0
2012-09-24,31.098,31.404,30.965,31.044,3330674,0
2012-09-25,31.232,31.463,30.402,30.412,3918808,0
2012-09-26,30.431,30.555,29.773,29.897,4660556,0
2012-09-27,30.086,30.633,29.79,30.352,3079187,0
2012-09-28,30.268,30.689,29.953,30.352,4868415,0
2012-10-01,30.362,30.908,30.038,30.155,4560381,0
2012-10-02,30.278,30.698,30.202,30.661,4617559,0
2012-10-03,30.651,30.803,30.135,30.327,3853132,0
2012-10-04,30.422,30.477,29.924,30.352,3163052,0
2012-10-05,30.487,31.338,30.487,30.813,3914264,0
2012-10-08,30.575,30.98,30.392,30.68,2280278,0
2012-10-09,30.603,31.014,30.458,30.689,3684356,0
2012-10-10,30.593,30.765,30.308,30.458,4374957,0
2012-10-11,30.755,31.319,30.545,31.242,5831113,0
2012-10-12,31.108,31.511,30.975,31.004,4103617,0
2012-10-15,30.984,31.482,30.908,31.206,3005042,0
2012-10-16,31.347,32.034,31.176,31.939,2958932,0
2012-10-17,31.613,32.227,31.603,32.073,4655957,0
2012-10-18,32.475,35.072,32.237,34.394,13145783,0
2012-10-19,34.32,34.384,33.479,33.784,4871928,0
2012-10-22,33.822,34.413,33.514,34.241,4714467,0
2012-10-23,33.842,34.185,33.544,33.935,3375219,0
2012-10-24,34.107,34.31,33.459,33.86,3726459,0
2012-10-25,34.136,34.355,33.861,34.08,3568127,0
2012-10-26,34.071,34.346,33.45,33.774,4129808,0
2012-10-31,33.86,34.107,33.573,33.813,2020597,0
2012-11-01,33.898,35.273,33.866,35.264,3254247,0
2012-11-02,35.246,35.293,34.433,34.443,3453885,0
2012-11-05,34.346,35.502,34.291,35.187,2690797,0
2012-11-06,35.942,36.428,35.656,35.998,5025510,0
2012-11-07,35.599,35.617,34.338,34.548,3950306,0
2012-11-08,34.5,34.89,34.329,34.329,3017479,0
2012-11-09,34.403,35.321,34.32,34.798,2977331,0
2012-11-12,34.87,35.246,34.652,35.034,2061366,0
2012-11-13,34.909,35.077,34.586,34.678,1715144,0
2012-11-14,34.89,34.905,33.764,33.822,2098448,0
2012-11-15,33.889,33.992,32.856,33.066,3965697,0
2012-11-16,33.162,33.162,32.358,32.972,4617468,0
2012-11-19,33.324,33.64,32.925,33.125,3021932,0
2012-11-20,33.133,33.133,32.597,32.999,3430982,0
2012-11-21,33.143,33.162,32.77,32.954,2800078,0
2012-11-23,33.229,34.022,33.009,33.754,1078135,0
2012-11-26,33.63,34.116,33.63,33.667,2515661,0
2012-11-27,33.334,33.88,33.162,33.343,2205652,0
2012-11-28,33.247,33.86,32.798,33.842,1783623,0
2012-11-29,33.917,34.185,33.421,33.583,2050578,0
2012-11-30,33.658,33.832,33.479,33.544,3926689,0
2012-12-03,33.696,33.851,33.234,33.296,1881648,0
2012-12-04,33.305,33.954,33.143,33.917,2735661,0
2012-12-05,33.917,33.945,33.362,33.677,2852129,0
2012-12-06,33.602,33.813,33.31,33.524,2238801,0
2012-12-07,33.658,34.002,33.534,33.87,1700594,0
2012-12-10,33.715,34.528,33.699,34.435,1733087,0
2012-12-11,34.509,35.006,34.375,34.719,2986519,0
2012-12-12,34.836,35.139,34.384,34.433,2225251,0
2012-12-13,34.3,34.862,34.08,34.612,2274800,0
2012-12-14,34.47,34.997,34.47,34.738,2545920,0
2012-12-17,34.709,35.255,34.342,34.652,3764991,0
2012-12-18,34.661,35.321,34.586,35.207,2751681,0
2012-12-19,35.207,35.502,34.853,34.862,2635696,0
2012-12-20,34.997,35.197,34.612,34.947,2147892,0
2012-12-21,34.433,34.862,34.204,34.612,9490782,0
2012-12-24,34.48,35.512,34.355,35.293,1596163,0
2012-12-26,35.293,35.341,34.738,34.817,1490865,0
2012-12-27,34.788,34.817,33.945,34.365,2427649,0
2012-12-28,34.271,34.68,34.042,34.071,1462820,0
2012-12-31,34.061,34.612,33.734,34.509,2168687,0
2013-01-02,35.187,37.022,35.187,36.993,4490455,0
2013-01-03,36.352,36.732,35.904,36.276,3573709,0
2013-01-04,36.344,36.594,36.256,36.362,1762537,0
2013-01-07,36.218,36.218,35.675,35.885,1772658,0
2013-01-08,35.816,36.027,35.264,35.321,1781036,0
2013-01-09,35.433,35.685,35.387,35.617,1535923,0
2013-01-10,36.056,36.565,35.933,36.153,1715790,0
2013-01-11,36.228,36.732,36.228,36.714,1763979,0
2013-01-14,36.535,36.878,36.085,36.505,1510454,0
2013-01-15,36.2,36.714,36.19,36.371,2115282,0
2013-01-16,36.276,36.657,36.276,36.604,1276577,0
2013-01-17,36.639,38.425,36.639,38.272,4691462,0
2013-01-18,38.33,39.369,38.081,38.32,4696048,0
2013-01-22,38.292,38.462,37.967,38.282,2182152,0
2013-01-23,38.462,38.607,37.87,38.302,2721857,0
2013-01-24,37.899,38.388,36.935,37.747,3875181,0
2013-01-25,38.176,40.23,38.118,39.963,5833788,0
2013-01-28,39.963,40.346,39.676,39.866,3499807,0
2013-01-29,39.646,39.943,39.19,39.856,2195257,0
2013-01-30,39.772,40.106,39.656,39.772,1745124,0
2013-01-31,39.904,40.069,39.2,39.295,1640307,0
2013-02-01,39.524,40.116,39.514,39.846,2083452,0
2013-02-04,39.599,40.843,39.553,40.078,4133835,0
2013-02-05,40.22,40.776,40.125,40.679,2889348,0
2013-02-06,40.326,40.843,40.088,40.659,2271603,0
2013-02-07,40.421,40.612,40.021,40.491,1976111,0
2013-02-08,40.612,41.185,40.534,40.698,1496334,0
2013-02-11,40.795,40.926,40.401,40.795,1175412,0
2013-02-12,40.824,40.964,40.476,40.916,2788565,0
2013-02-13,41.003,41.433,40.795,41.003,2787710,0
2013-02-14,40.964,41.404,40.708,40.974,2164687,0
2013-02-15,41.073,41.073,40.421,40.593,1948726,0
2013-02-19,40.736,41.28,40.659,40.824,1641392,0
2013-02-20,40.945,41.053,39.983,40.078,2022925,0
2013-02-21,40.154,40.154,38.911,39.074,3168562,0
2013-02-22,38.911,40.282,38.911,40.144,2186437,0
2013-02-25,40.268,40.754,39.017,39.027,1598467,0
2013-02-26,39.218,39.968,39.141,39.782,2247879,0
2013-02-27,39.754,40.776,39.581,40.593,1813392,0
2013-02-28,40.612,40.935,40.384,40.401,2222143,0
2013-03-01,40.2,40.916,39.811,40.766,2058813,0
2013-03-04,40.498,40.834,40.106,40.679,1790822,0
2013-03-05,40.993,41.948,40.804,41.185,2849960,0
2013-03-06,41.511,41.816,40.993,41.175,1823202,0
2013-03-07,41.214,41.442,40.766,40.878,1352013,0
2013-03-08,41.222,41.222,40.564,40.955,1523412,0
2013-03-11,40.718,40.926,40.384,40.506,1280264,0
2013-03-12,40.481,40.824,39.993,40.421,1764590,0
2013-03-13,40.573,40.573,39.836,40.268,1932088,0
2013-03-14,40.481,40.916,40.421,40.516,1740041,0
2013-03-15,40.431,40.64,39.2,39.792,3852735,0
2013-03-18,39.295,39.59,38.97,39.261,2768096,0
2013-03-19,39.286,39.463,38.626,39.084,2404399,0
2013-03-20,39.369,39.646,39.15,39.312,2372459,0
2013-03-21,38.921,39.295,38.674,38.805,3965957,0
2013-03-22,38.921,39.17,38.635,38.742,3227194,0
2013-03-25,39.036,39.218,38.855,39.094,2908151,0
2013-03-26,39.15,39.423,39.036,39.312,2522443,0
2013-03-27,39.007,39.16,38.626,39.054,2728543,0
2013-03-28,39.104,39.671,38.893,39.599,2588689,0
2013-04-01,39.485,39.561,38.874,38.97,1678087,0
2013-04-02,38.989,39.351,38.674,38.865,2085889,0
2013-04-03,38.855,39.247,38.388,38.655,2844035,0
2013-04-04,38.597,39.448,38.462,39.379,1987769,0
2013-04-05,38.732,39.123,38.262,38.941,1722401,0
2013-04-08,39.027,39.423,38.529,39.398,1151483,0
2013-04-09,39.494,39.629,38.921,39.312,1938828,0
2013-04-10,39.342,40.249,39.312,40.181,1423354,0
2013-04-11,40.736,41.806,40.659,40.878,3109697,0
2013-04-12,40.481,40.689,39.514,39.933,1911031,0
2013-04-15,39.609,39.828,38.51,38.607,2475576,0
2013-04-16,38.732,39.656,38.146,39.619,3452193,0
2013-04-17,39.448,40.441,39.369,39.637,4565013,0
2013-04-18,40.003,40.116,39.276,39.428,2816969,0
2013-04-19,39.361,40.04,38.999,39.763,1595581,0
2013-04-22,39.792,40.374,38.855,39.973,2443635,0
2013-04-23,40.306,41.073,40.026,40.612,2483886,0
2013-04-24,40.534,41.3,40.516,41.101,1891677,0
2013-04-25,42.024,44.625,42.024,43.573,5081459,0
2013-04-26,43.42,44.3,43.153,43.622,4479651,0
2013-04-29,43.697,43.814,43.384,43.534,3665519,0
2013-04-30,43.524,44.31,43.374,44.146,3644589,0
2013-05-01,43.887,44.071,43.402,43.554,2680895,0
2013-05-02,43.887,44.281,43.43,43.602,2680073,0
2013-05-03,43.954,44.366,43.824,43.944,2782711,0
2013-05-06,44.09,44.411,43.755,44.204,1690350,0
2013-05-07,44.194,44.32,43.578,43.983,1955264,0
2013-05-08,43.794,44.988,43.622,44.709,2868107,0
2013-05-09,44.45,45.264,44.42,45.11,1678732,0
2013-05-10,45.034,45.264,44.689,44.814,1185821,0
2013-05-13,44.872,44.998,44.46,44.824,1407491,0
2013-05-14,44.767,45.541,44.709,45.388,1640944,0
2013-05-15,45.17,46.198,45.12,46.019,2125940,0
2013-05-16,45.943,46.086,45.35,45.407,2034735,0
2013-05-17,45.628,45.952,45.618,45.884,1919784,0
2013-05-20,45.685,46.086,45.541,45.787,1489537,0
2013-05-21,45.816,45.962,45.588,45.768,1116179,0
2013-05-22,45.797,45.981,44.534,44.843,1884928,0
2013-05-23,44.5,44.843,44.259,44.709,1604739,0
2013-05-24,44.281,44.653,44.09,44.52,1033051,0
2013-05-28,45.081,45.651,44.45,45.388,1293026,0
2013-05-29,44.998,45.473,44.281,44.653,1579442,0
2013-05-30,44.852,45.845,44.709,45.561,1309063,0
2013-05-31,45.33,45.656,44.68,44.68,1944357,0
2013-06-03,45.369,46.925,45.274,46.086,3781000,0
2013-06-04,45.972,46.104,45.245,45.826,2208445,0
2013-06-05,45.638,45.924,45.1,45.16,2042145,0
2013-06-06,45.274,45.588,44.729,45.245,1110445,0
2013-06-07,45.531,46.324,45.397,46.227,1661150,0
2013-06-10,46.188,46.506,46.057,46.354,1103083,0
2013-06-11,45.638,45.943,44.729,44.757,1577743,0
2013-06-12,45.293,45.454,44.128,44.3,2001894,0
2013-06-13,44.061,45.551,44.051,45.33,2151322,0
2013-06-14,45.427,45.773,44.902,44.969,938020,0
2013-06-17,45.274,45.826,44.843,45.15,1166382,0
2013-06-18,45.1,45.551,45.1,45.541,1495044,0
2013-06-19,45.588,46.109,44.988,44.998,1880523,0
2013-06-20,44.375,44.697,42.494,42.798,4413479,0
2013-06-21,43.067,43.248,42.494,42.98,2173903,0
2013-06-24,42.581,42.751,41.404,41.559,3262110,0
2013-06-25,42.35,43.45,42.044,43.144,3499325,0
2013-06-26,43.726,43.812,42.18,42.638,2788673,0
2013-06-27,42.907,43.125,42.741,42.828,1687362,0
2013-06-28,42.437,42.897,42.132,42.35,2653378,0
2013-07-01,42.59,42.848,42.127,42.227,1771092,0
2013-07-02,42.274,43.592,42.171,42.712,3154205,0
2013-07-03,42.217,43.369,42.152,43.22,1366768,0
2013-07-05,43.394,43.934,43.306,43.916,1530735,0
2013-07-08,44.012,44.194,43.384,43.602,2056799,0
2013-07-09,44.108,45.483,43.583,45.369,3879404,0
2013-07-10,45.473,47.469,45.464,47.299,4988606,0
2013-07-11,47.689,48.052,47.079,47.738,2928359,0
2013-07-12,47.757,48.315,47.679,48.169,1201109,0
2013-07-15,48.243,48.28,47.339,47.383,2215853,0
2013-07-16,47.299,47.614,46.997,47.29,1904752,0
2013-07-17,47.804,48.091,47.528,47.718,1847248,0
2013-07-18,47.738,47.928,47.192,47.662,1299548,0
2013-07-19,47.643,48.34,47.383,48.32,1583038,0
2013-07-22,48.49,48.519,47.479,47.698,1221394,0
2013-07-23,48.499,48.676,47.747,47.804,1970043,0
2013-07-24,48.27,48.31,46.696,46.84,1674735,0
2013-07-25,46.525,47.012,46.383,46.953,1459354,0
2013-07-26,46.755,47.402,46.565,47.252,1305787,0
2013-07-29,47.144,47.144,46.334,46.56,1278851,0
2013-07-30,46.888,47.689,46.783,47.459,1668737,0
2013-07-31,47.738,47.747,46.915,47.012,1820035,0
2013-08-01,47.605,48.712,47.021,48.607,2922269,0
2013-08-02,48.234,48.34,47.614,47.882,2046875,0
2013-08-05,47.44,47.873,47.212,47.329,1173906,0
2013-08-06,47.212,47.489,46.497,46.658,1693658,0
2013-08-07,46.716,46.821,46.304,46.334,1282116,0
2013-08-08,46.506,46.706,45.826,46.314,1644648,0
2013-08-09,46.161,46.449,45.435,45.561,1624602,0
2013-08-12,45.473,46.072,45.369,45.826,1538269,0
2013-08-13,45.991,46.421,45.676,46.314,1059669,0
2013-08-14,46.171,46.55,46.019,46.067,1441523,0
2013-08-15,45.561,45.685,44.988,45.081,1826323,0
2013-08-16,44.998,45.865,44.969,45.695,1983571,0
2013-08-19,45.379,45.875,45.188,45.704,1396137,0
2013-08-20,45.807,46.589,45.492,46.086,1784502,0
2013-08-21,45.807,46.18,45.388,45.531,1127300,0
2013-08-22,45.76,46.295,45.76,46,567579,0
2013-08-23,46.143,46.304,45.865,46.095,821201,0
2013-08-26,46.161,46.304,45.685,45.742,903185,0
2013-08-27,45.312,45.435,44.271,44.31,2078007,0
2013-08-28,44.243,44.767,44.174,44.32,1569148,0
2013-08-29,44.194,45.541,44.126,45.1,1221769,0
2013-08-30,45.179,45.541,44.382,44.578,1046642,0
2013-09-03,45.179,45.768,44.358,44.747,1440749,0
2013-09-04,44.852,47.262,44.51,47.252,3199917,0
2013-09-05,47.164,47.518,46.831,47.329,2279534,0
2013-09-06,47.28,47.489,46.55,46.953,1379545,0
2013-09-09,47.097,47.355,46.736,47.079,935249,0
2013-09-10,47.329,47.995,47.212,47.957,1914029,0
2013-09-11,47.708,47.995,47.383,47.957,1591832,0
2013-09-12,48.081,48.712,47.919,48.14,2071831,0
2013-09-13,48.101,48.187,47.383,47.614,1275291,0
2013-09-16,48.149,48.559,47.882,47.957,1517884,0
2013-09-17,48.111,48.169,47.585,47.689,1052021,0
2013-09-18,47.689,48.081,47.373,47.967,1027208,0
2013-09-19,48.076,48.404,47.417,47.595,1188272,0
2013-09-20,47.595,48.052,47.079,47.087,1877209,0
2013-09-23,47.079,47.355,46.57,47.202,1458486,0
2013-09-24,46.469,49.312,46.459,48.712,6601098,0
2013-09-25,48.816,49.963,48.33,49.657,3050776,0
2013-09-26,49.897,49.954,49.105,49.302,1466292,0
2013-09-27,49.095,49.226,48.739,48.845,1030848,0
2013-09-30,48.33,49.075,47.928,48.904,2790812,0
2013-10-01,49.026,49.62,48.884,49.283,1392264,0
2013-10-02,48.797,49.302,48.389,49.066,1247440,0
2013-10-03,49.105,49.449,48.568,48.904,1356610,0
2013-10-04,48.797,49.734,48.759,49.667,1635412,0
2013-10-07,49.449,49.878,49.145,49.43,1521956,0
2013-10-08,49.561,49.858,48.389,48.462,1413939,0
2013-10-09,48.539,48.72,47.689,48.3,1592762,0
2013-10-10,48.977,50.499,48.958,50.354,1936377,0
2013-10-11,50.401,50.519,49.753,50.46,1551194,0
2013-10-14,50.479,51.025,50.125,50.908,2253925,0
2013-10-15,50.888,51.025,50.183,50.261,1166746,0
2013-10-16,50.746,51.577,50.519,51.137,3487884,0
2013-10-17,50.66,51.242,50.651,51.119,1661547,0
2013-10-18,51.29,51.864,50.794,51.434,1865915,0
2013-10-21,51.778,52.046,51.206,51.454,1340754,0
2013-10-22,51.748,51.976,51.242,51.643,2167138,0
2013-10-23,51.215,51.271,49.714,49.868,3365915,0
2013-10-24,52.474,52.98,50.337,50.622,7690855,0
2013-10-25,50.948,52.362,50.039,52.313,4676619,0
2013-10-28,52.056,52.226,51.31,51.653,2022426,0
2013-10-29,51.986,52.657,51.692,52.474,3032871,0
2013-10-30,52.561,52.627,51.519,51.903,1578522,0
2013-10-31,51.72,52.173,51.472,51.832,2047328,0
2013-11-01,51.976,51.986,50.679,51.215,1697143,0
2013-11-04,50.871,51.482,50.509,51.349,1689498,0
2013-11-05,51.186,51.939,50.803,51.72,1668981,0
2013-11-06,51.884,52.056,51.07,51.653,1209423,0
2013-11-07,51.519,51.653,49.657,49.753,3346248,0
2013-11-08,50.086,50.669,49.761,50.479,1896175,0
2013-11-11,49.982,50.479,49.667,50.354,1315522,0
2013-11-12,50.298,50.43,49.761,50.02,1225690,0
2013-11-13,49.771,50.221,49.523,50.001,1730227,0
2013-11-14,49.868,50.43,49.868,49.963,1569215,0
2013-11-15,50.173,50.308,49.362,50.251,1717561,0
2013-11-18,50.42,50.46,49.026,49.208,1815138,0
2013-11-19,49.541,49.61,47.757,47.967,3281738,0
2013-11-20,48.253,48.389,47.319,47.518,2103922,0
2013-11-21,47.567,48.977,47.557,48.568,3029313,0
2013-11-22,48.578,49.61,48.568,49.263,2026626,0
2013-11-25,49.477,49.677,48.845,49.561,1725204,0
2013-11-26,49.667,50.354,49.449,50.163,1820896,0
2013-11-27,50.163,50.183,49.488,49.868,1436109,0
2013-11-29,49.887,50.173,49.714,49.771,353097,0
2013-12-02,49.648,49.695,49.075,49.181,1036190,0
2013-12-03,49.199,50.479,48.968,50.41,2572412,0
2013-12-04,50.067,50.371,48.666,48.951,3638232,0
2013-12-05,49.056,49.181,48.453,48.568,1575694,0
2013-12-06,49.046,49.342,48.607,48.865,1639350,0
2013-12-09,49.115,49.581,48.826,49.342,1931246,0
2013-12-10,49.199,49.571,48.816,49.273,1148214,0
2013-12-11,49.217,49.503,48.845,48.951,1235533,0
2013-12-12,48.797,48.934,48.437,48.529,1592027,0
2013-12-13,48.72,49.135,48.471,48.779,1157638,0
2013-12-16,48.968,49.421,48.845,48.943,871501,0
2013-12-17,48.845,50.116,48.769,49.84,1803412,0
2013-12-18,50.039,50.727,49.312,50.717,1735388,0
2013-12-19,50.479,50.803,49.897,50.642,1577475,0
2013-12-20,50.66,51.827,50.46,51.482,2597961,0
2013-12-23,51.72,52.141,51.72,51.959,1174181,0
2013-12-24,51.939,52.178,51.72,51.959,669408,0
2013-12-26,52.188,52.217,51.778,51.884,745548,0
2013-12-27,51.911,52.188,51.501,51.748,1106812,0
2013-12-30,51.635,52.283,51.635,51.996,906681,0
2013-12-31,52.151,52.283,51.653,52.006,761777,0
2014-01-02,51.615,51.893,51.28,51.529,1102378,0
2014-01-03,51.606,51.846,51.242,51.519,933794,0
2014-01-06,51.387,51.482,50.698,50.861,1174285,0
2014-01-07,50.986,51.788,50.679,51.491,1411948,0
2014-01-08,51.501,51.959,51.206,51.748,1344104,0
2014-01-09,51.615,52.389,51.586,51.768,1319920,0
2014-01-10,51.986,52.522,51.837,52.419,1192921,0
2014-01-13,52.226,52.886,51.903,52.132,2044949,0
2014-01-14,52.245,53.488,52.245,53.381,2748200,0
2014-01-15,53.315,53.983,53.065,53.439,2413586,0
2014-01-16,53.439,53.688,52.409,52.438,2096667,0
2014-01-17,52.429,52.627,51.625,51.797,1929468,0
2014-01-21,52.522,52.522,51.625,52.006,1268932,0
2014-01-22,52.522,53.01,52.105,52.895,2439670,0
2014-01-23,52.782,52.82,51.539,51.615,2973509,0
2014-01-24,50.871,51.051,48.958,48.968,4756504,0
2014-01-27,49.016,49.191,48.071,48.676,3349239,0
2014-01-28,48.779,49.115,48.408,48.924,3214208,0
2014-01-29,48.72,49.263,48.437,48.951,3496954,0
2014-01-30,50.43,50.529,47.919,48.958,5492226,0
2014-01-31,48.111,48.835,48.111,48.34,3274097,0
2014-02-03,47.614,47.786,46.275,46.402,4656744,0
2014-02-04,46.783,47.242,46.402,47.242,2954500,0
2014-02-05,47.192,48.042,46.765,47.708,2530845,0
2014-02-06,47.899,48.914,47.767,48.759,4036719,0
2014-02-07,48.996,49.6,48.427,49.523,2828539,0
2014-02-10,49.362,49.672,48.968,49.283,1641528,0
2014-02-11,49.467,50.593,49.217,50.28,2579821,0
2014-02-12,50.381,50.689,50.096,50.308,1593630,0
2014-02-13,49.421,49.724,48.091,49.581,3490523,0
2014-02-14,49.667,50.231,49.016,50.125,2598952,0
2014-02-18,50.298,50.327,48.779,49.439,2019094,0
2014-02-19,49.421,49.84,49.244,49.657,2188877,0
2014-02-20,49.761,50.221,49.362,50.001,1492538,0
2014-02-21,50.077,50.221,49.771,49.925,2505591,0
2014-02-24,50.001,50.584,50.001,50.261,1490773,0
2014-02-25,50.327,50.401,49.487,50.202,1773291,0
2014-02-26,50.221,51.07,50.173,50.271,1803308,0
2014-02-27,50.163,50.163,49.203,49.503,1695680,0
2014-02-28,49.648,49.907,48.951,49.411,2391569,0
2014-03-03,49.026,49.072,48.234,48.826,1448855,0
2014-03-04,49.411,49.421,48.529,48.676,2981349,0
2014-03-05,48.559,49.771,48.471,49.695,2995064,0
2014-03-06,49.686,51.119,49.523,50.958,3266011,0
2014-03-07,51.137,51.501,50.785,50.958,1888182,0
2014-03-10,50.976,51.099,50.469,50.698,1749566,0
2014-03-11,50.898,51.215,50.337,50.565,1718037,0
2014-03-12,50.231,51.29,49.8,51.242,1607808,0
2014-03-13,51.349,51.73,50.049,50.556,1967005,0
2014-03-14,50.612,50.708,50.144,50.241,2006126,0
2014-03-17,50.642,51.186,50.642,50.88,1340371,0
2014-03-18,50.908,52.389,50.812,52.37,1845401,0
2014-03-19,52.389,52.762,51.606,52.046,1627026,0
2014-03-20,51.701,53.918,51.701,53.898,2516942,0
2014-03-21,54.346,54.346,53.479,53.84,3100018,0
2014-03-24,53.908,54.336,53.049,53.868,1977399,0
2014-03-25,54.089,54.595,53.755,54.051,1920513,0
2014-03-26,54.415,54.567,52.627,52.675,2432538,0
2014-03-27,52.637,52.905,51.859,52.016,1544445,0
2014-03-28,52.178,52.952,51.903,52.046,2314911,0
2014-03-31,52.561,52.847,52.245,52.532,1389370,0
2014-04-01,52.657,53.231,52.333,53.125,1389884,0
2014-04-02,53.26,54.519,52.952,54.415,2975818,0
2014-04-03,54.491,56.297,54.443,55.092,3914212,0
2014-04-04,55.398,55.494,53.192,53.488,1977991,0
2014-04-07,53.315,53.632,51.903,52.37,1585430,0
2014-04-08,52.561,52.772,51.586,52.066,1857009,0
2014-04-09,52.352,53.507,52.016,53.488,2377147,0
2014-04-10,53.42,53.545,50.556,50.689,3872913,0
2014-04-11,50.546,51.444,50.144,50.271,2572241,0
2014-04-14,50.851,51.242,49.771,50.28,1737297,0
2014-04-15,50.529,50.622,48.759,50.02,3069031,0
2014-04-16,48.865,49.84,48.27,49.771,3698235,0
2014-04-17,49.83,50.642,49.724,50.371,2351163,0
2014-04-21,50.66,50.756,49.713,50.401,1844153,0
2014-04-22,50.28,51.349,50.049,50.669,2850411,0
2014-04-23,50.622,51.232,49.657,49.907,2579322,0
2014-04-24,54.671,55.962,53.381,55.647,8825628,0
2014-04-25,54.863,54.921,53.498,53.84,4069569,0
2014-04-28,54.023,54.567,52.952,53.983,2384888,0
2014-04-29,54.326,54.644,53.535,53.745,1940674,0
2014-04-30,55.149,55.953,54.346,55.024,3434416,0
2014-05-01,55.14,55.647,54.317,54.635,2041897,0
2014-05-02,54.576,55.312,54.25,54.941,1572399,0
2014-05-05,54.452,54.796,54.129,54.644,1057211,0
2014-05-06,54.415,54.996,54.003,54.158,1163398,0
2014-05-07,54.099,54.681,53.593,54.308,2109684,0
2014-05-08,54.298,55.169,53.928,54.366,1724678,0
2014-05-09,54.26,54.625,53.708,54.615,2127917,0
2014-05-12,54.996,55.704,54.825,55.637,1768987,0
2014-05-13,55.637,55.75,54.605,54.671,1599554,0
2014-05-14,54.472,54.671,53.688,53.802,1510824,0
2014-05-15,53.908,53.956,52.915,53.353,2027627,0
2014-05-16,53.678,56.334,53.678,55.897,3838643,0
2014-05-19,55.56,56.582,55.495,56.307,2389393,0
2014-05-20,56.094,56.573,55.732,56.201,1301012,0
2014-05-21,56.41,57.021,56.287,56.783,1960579,0
2014-05-22,56.944,57.279,56.458,56.543,1637554,0
2014-05-23,56.927,58.215,56.669,57.89,2393957,0
2014-05-27,57.758,59.046,57.758,59.036,2513390,0
2014-05-28,59.198,59.325,58.752,58.98,1477369,0
2014-05-29,59.046,59.124,58.569,59.009,1860067,0
2014-05-30,58.989,59.428,58.549,59.257,1248737,0
2014-06-02,59.457,59.897,58.999,59.515,1601795,0
2014-06-03,59.658,61.835,59.457,61.75,4641914,0
2014-06-04,61.548,62.152,61.426,61.664,2381785,0
2014-06-05,61.884,62.426,61.148,62.102,1775793,0
2014-06-06,62.249,62.446,61.94,62.083,1391493,0
2014-06-09,62.573,62.975,62.22,62.293,1419417,0
2014-06-10,62.043,62.536,61.903,62.457,1356733,0
2014-06-11,62.21,62.734,62.073,62.667,1230466,0
2014-06-12,62.536,63.147,62.303,62.754,1474727,0
2014-06-13,62.916,63.454,62.322,62.926,1563501,0
2014-06-16,62.868,63.874,62.447,63.683,1651119,0
2014-06-17,63.511,64.067,63.311,63.826,1327250,0
2014-06-18,63.981,63.981,63.071,63.731,1136345,0
2014-06-19,63.654,64.062,62.811,63.301,1791454,0
2014-06-20,63.558,64.305,63.301,63.511,2496339,0
2014-06-23,64.095,64.985,64.001,64.717,1653280,0
2014-06-24,64.375,64.622,63.541,63.664,1439213,0
2014-06-25,63.664,64.019,63.097,63.77,1383613,0
2014-06-26,64.067,64.105,63.137,63.693,889622,0
2014-06-27,63.731,64.45,63.568,64.123,1575630,0
2014-06-30,64.355,65.12,64.001,64.726,1525613,0
2014-07-01,65.13,66.202,65.033,65.724,1855333,0
2014-07-02,65.513,66.042,65.331,65.801,1070071,0
2014-07-03,66.163,66.537,65.982,66.097,1427395,0
2014-07-07,65.972,66.364,65.285,65.714,1410974,0
2014-07-08,65.6,67.678,64.699,66.73,3931085,0
2014-07-09,66.749,68.797,66.749,68.503,3631291,0
2014-07-10,67.4,68.483,66.949,68.088,1854052,0
2014-07-11,68.195,68.543,67.733,68.513,1219307,0
2014-07-14,68.961,68.961,68.156,68.604,1508829,0
2014-07-15,68.643,68.991,67.678,68.141,1902480,0
2014-07-16,68.423,69.2,67.802,68.146,2951638,0
2014-07-17,67.743,68.356,67.448,67.733,1600943,0
2014-07-18,67.888,68.723,67.591,68.668,1542269,0
2014-07-21,68.653,69.353,68.205,68.912,1154429,0
2014-07-22,69.094,69.229,68.299,68.559,1673984,0
2014-07-23,68.653,68.663,67.208,67.687,2140680,0
2014-07-24,67.937,67.992,66.797,66.949,1997470,0
2014-07-25,66.403,66.614,65.166,66.575,4693136,0
2014-07-28,66.797,66.862,65.176,66.211,1593478,0
2014-07-29,66.481,67.181,65.81,65.894,1464458,0
2014-07-30,66.364,66.959,64.622,65.023,3691040,0
2014-07-31,64.573,69.843,63.884,67.046,7289844,0
2014-08-01,66.614,67.283,66.088,67.036,2898986,0
2014-08-04,66.9,67.6,66.25,66.881,1717377,0
2014-08-05,66.489,67.19,65.972,66.403,1415968,0
2014-08-06,66.25,67.619,66.088,66.779,1931556,0
2014-08-07,67.026,67.283,64.661,64.833,2638730,0
2014-08-08,65.033,65.503,64.651,65.443,1316509,0
2014-08-11,65.733,67.102,65.733,66.25,1629673,0
2014-08-12,66.061,66.299,65.14,65.627,1391686,0
2014-08-13,65.829,66.413,65.618,65.903,1117392,0
2014-08-14,65.857,66.336,65.523,65.724,1105196,0
2014-08-15,66.173,67.208,65.618,66.711,2684150,0
2014-08-18,67.046,67.743,66.384,67.687,1441191,0
2014-08-19,67.821,68.522,67.733,68.108,1419456,0
2014-08-20,67.928,68.806,67.821,68.604,996296,0
2014-08-21,68.503,69.08,68.328,68.961,987214,0
2014-08-22,68.951,69.287,68.394,68.493,743032,0
2014-08-25,68.902,69.058,68.299,68.751,605988,0
2014-08-26,68.797,69.103,67.928,67.992,1614837,0
2014-08-27,68.235,68.483,67.937,68.263,950874,0
2014-08-28,67.821,68.873,67.391,68.834,972822,0
2014-08-29,69.371,69.381,68.146,68.873,1136556,0
2014-09-02,69.058,69.387,68.374,68.55,1361909,0
2014-09-03,68.673,69.122,68.136,68.864,1266851,0
2014-09-04,68.873,69.515,68.403,68.443,1263401,0
2014-09-05,68.319,68.951,68.175,68.932,517748,0
2014-09-08,68.797,69.979,68.652,69.094,1060719,0
2014-09-09,68.844,69.472,68.761,68.951,2108932,0
2014-09-10,68.883,70.093,68.577,69.113,1768017,0
2014-09-11,68.883,69.901,68.771,69.729,1845342,0
2014-09-12,69.739,69.748,68.727,68.797,1028837,0
2014-09-15,69.288,69.517,68.603,69.259,1635201,0
2014-09-16,69.132,71.208,68.512,71.141,2477013,0
2014-09-17,70.765,72.705,70.765,72.399,3018775,0
2014-09-18,72.609,73.849,72.214,73.713,2077103,0
2014-09-19,73.972,74.271,72.915,72.925,1819769,0
2014-09-22,72.695,72.725,71.729,71.966,1652290,0
2014-09-23,72.13,72.466,71.294,71.437,1282373,0
2014-09-24,71.718,72.868,71.718,72.543,1684123,0
2014-09-25,72.494,72.494,71.053,71.708,1960637,0
2014-09-26,72.034,72.533,71.587,72.214,1433050,0
2014-09-29,71.67,72.676,71.409,72.233,1175564,0
2014-09-30,72.292,72.474,71.343,71.727,1041812,0
2014-10-01,71.718,71.898,69.7,69.768,1954006,0
2014-10-02,69.557,69.816,67.982,69.412,2575238,0
2014-10-03,69.739,70.458,69.442,69.845,1484775,0
2014-10-06,70.604,72.695,70.535,71.86,3600344,0
2014-10-07,71.333,71.821,70.248,70.248,1863058,0
2014-10-08,70.419,71.524,69.547,71.446,1657475,0
2014-10-09,71.092,71.39,69.352,69.67,1992877,0
2014-10-10,68.951,68.951,63.162,63.287,8407304,0
2014-10-13,65.023,65.868,63.267,63.411,3822601,0
2014-10-14,64.111,65.37,63.795,65.033,2388783,0
2014-10-15,63.92,67.35,63.861,67.157,4023625,0
2014-10-16,65.944,67.299,65.687,66.915,2333895,0
2014-10-17,67.655,68.327,66.213,66.436,1892850,0
2014-10-20,66.579,68.492,65.858,68.482,1915020,0
2014-10-21,68.722,70.785,67.53,70.286,3450855,0
2014-10-22,70.391,70.775,68.816,69.011,2964415,0
2014-10-23,69.499,73.386,69.499,72.628,4134126,0
2014-10-24,73.368,73.617,72.263,72.553,1975843,0
2014-10-27,72.474,72.925,71.737,72.073,1614365,0
2014-10-28,72.553,72.754,72.132,72.705,1691623,0
2014-10-29,72.591,72.925,72.312,72.783,1880687,0
2014-10-30,72.666,73.224,71.878,73.024,1886515,0
2014-10-31,74.146,75.25,74.03,74.762,2257472,0
2014-11-03,74.645,76.547,74.559,75.99,1514632,0
2014-11-04,75.902,77.256,75.586,76.181,1926055,0
2014-11-05,76.795,76.969,75.568,76.566,1431463,0
2014-11-06,76.718,76.988,76.047,76.42,1039106,0
2014-11-07,76.5,76.537,74.713,75.788,1041363,0
2014-11-10,75.846,76.854,75.846,76.737,1706534,0
2014-11-11,76.922,78.044,76.615,76.795,870254,0
2014-11-12,76.151,76.576,75.424,75.826,1633269,0
2014-11-13,76.085,76.805,75.354,75.711,1798189,0
2014-11-14,75.614,76.815,75.279,76.635,1691778,0
2014-11-17,76.25,76.334,74.001,74.694,2303163,0
2014-11-18,74.874,76.566,74.866,76.131,1406008,0
2014-11-19,76.306,76.517,74.932,75.383,1158691,0
2014-11-20,74.893,75.77,74.819,75.51,1470396,0
2014-11-21,76.508,76.508,75.231,75.52,1533288,0
2014-11-24,75.641,78.073,75.641,76.805,2137784,0
2014-11-25,77.054,78.054,77.044,77.746,1651060,0
2014-11-26,77.803,78.996,77.746,78.918,1161260,0
2014-11-28,79.206,80.079,78.64,79.35,920997,0
2014-12-01,78.736,79.57,78.063,78.457,1333201,0
2014-12-02,78.274,79.176,77.91,79.053,1130073,0
2014-12-03,79.53,81.26,79.475,80.848,1659819,0
2014-12-04,80.791,82.289,80.243,80.848,1821600,0
2014-12-05,80.83,81.329,80.443,80.942,972446,0
2014-12-08,80.894,81.091,78.577,79.262,1810108,0
2014-12-09,78.46,79.242,77.337,79.173,2113783,0
2014-12-10,78.827,79.04,76.547,76.689,2663875,0
2014-12-11,76.96,77.941,76.5,76.786,1534560,0
2014-12-12,76.556,76.951,75.381,75.415,1822609,0
2014-12-15,76.13,77.182,74.516,75.372,2901684,0
2014-12-16,74.89,76.354,73.939,73.939,2310026,0
2014-12-17,74.121,75.401,73.448,75.372,2373301,0
2014-12-18,77.517,77.922,76.282,77.768,1873281,0
2014-12-19,77.855,78.443,76.767,77.46,6525377,0
2014-12-22,77.913,78.741,77.748,78.47,1707406,0
2014-12-23,79.202,79.537,78.248,78.489,2284463,0
2014-12-24,78.567,78.845,77.979,78.067,692337,0
2014-12-26,78.238,78.587,77.865,77.903,538801,0
2014-12-29,77.786,78.347,77.45,77.606,703761,0
2014-12-30,77.134,77.739,76.585,76.923,1224444,0
2014-12-31,77.327,77.655,76.265,76.344,1036593,0
2015-01-02,76.969,77.163,75.864,76.45,869148,0
2015-01-05,76.278,76.39,75.266,75.518,1497366,0
2015-01-06,75.594,75.759,73.515,74.257,2442722,0
2015-01-07,74.371,75.469,74.141,74.641,1567680,0
2015-01-08,75.324,76.669,75.056,76.576,1952277,0
2015-01-09,76.42,77.297,76.21,76.719,1519152,0
2015-01-12,76.5,76.5,74.199,74.391,2238873,0
2015-01-13,75.142,75.901,72.821,73.669,1718037,0
2015-01-14,72.861,73.756,72.64,73.177,1403722,0
2015-01-15,73.795,74.871,73.505,73.785,2231981,0
2015-01-16,73.593,74.977,73.384,74.651,2404282,0
2015-01-20,74.977,75.864,74.141,75.537,2001210,0
2015-01-21,75.547,77.673,74.929,77.016,2156957,0
2015-01-22,77.327,77.865,75.66,77.806,1824512,0
2015-01-23,76.547,77.556,75.768,77.412,1846314,0
2015-01-26,77.547,78.191,76.679,78.117,1705587,0
2015-01-27,77.596,77.885,76.729,77.124,1514292,0
2015-01-28,77.979,78.798,76.595,76.709,2500888,0
2015-01-29,76.979,79.058,74.631,76.855,3392886,0
2015-01-30,76.009,76.42,73.498,73.554,3598822,0
2015-02-02,73.862,74.102,72.169,73.766,2309296,0
2015-02-03,73.776,74.729,73.478,74.7,2269809,0
2015-02-04,74.592,75.362,74.073,74.516,2196021,0
2015-02-05,74.823,75.238,74.4,75.085,1797688,0
2015-02-06,75.104,76.45,74.853,75.189,1365415,0
2015-02-09,74.776,75.046,74.073,74.748,1680116,0
2015-02-10,75.401,77.796,75.046,77.537,2508151,0
2015-02-11,77.307,77.71,77.124,77.556,2045425,0
2015-02-12,77.655,78.048,77.23,78.048,1629897,0
2015-02-13,78.297,79.134,78.067,79.105,1907027,0
2015-02-17,79.105,79.262,78.058,78.813,1281523,0
2015-02-18,78.904,79.27,78.347,78.827,913871,0
2015-02-19,78.587,80.067,78.547,79.933,1135451,0
2015-02-20,79.789,81.071,79.501,80.673,2641135,0
2015-02-23,80.386,80.636,79.472,80.04,1047249,0
2015-02-24,80.107,81.119,79.654,81.051,1923448,0
2015-02-25,80.992,81.3,80.107,80.377,1316432,0
2015-02-26,80.309,81.155,79.827,80.231,1019436,0
2015-02-27,80.03,80.132,79.114,79.347,1378855,0
2015-03-02,79.915,81.29,79.837,81.29,1154074,0
2015-03-03,80.471,80.982,78.489,78.702,2760010,0
2015-03-04,78.058,78.548,77.556,77.816,1297596,0
2015-03-05,78.097,78.683,77.202,77.72,1342905,0
2015-03-06,77.22,77.786,76.719,77.143,1445375,0
2015-03-09,77.105,78.04,76.941,77.905,1366952,0
2015-03-10,77.202,77.702,75.185,75.185,2165890,0
2015-03-11,75.456,76.238,75.31,75.485,1447314,0
2015-03-12,75.012,75.358,74.327,74.954,2186937,0
2015-03-13,74.82,76.053,74.375,75.907,1895982,0
2015-03-16,76.418,77.115,76.188,77.045,1036595,0
2015-03-17,76.747,76.756,75.716,76.168,985269,0
2015-03-18,75.627,75.937,72.253,74.732,4932249,0
2015-03-19,74.732,76.178,73.999,76.138,2491165,0
2015-03-20,76.604,76.795,75.465,76.408,2704041,0
2015-03-23,76.158,76.458,75.475,75.637,1380330,0
2015-03-24,75.706,76.678,75.514,75.956,1751647,0
2015-03-25,75.746,75.765,70.113,70.16,4520493,0
2015-03-26,69.448,69.524,67.432,68.616,5351678,0
2015-03-27,68.645,69.889,68.356,69.478,3542899,0
2015-03-30,70.093,70.16,69.005,69.619,2160081,0
2015-03-31,69.147,69.418,66.611,67.734,4453852,0
2015-04-01,68.076,68.337,67.394,67.759,2720944,0
2015-04-02,67.798,68.616,67.403,68.234,2243449,0
2015-04-06,67.374,69.899,67.085,69.776,2878969,0
2015-04-07,69.862,70.497,68.626,68.635,3686819,0
2015-04-08,68.745,70.497,68.635,70.238,2254025,0
2015-04-09,69.899,70.663,69.746,70.547,1433613,0
2015-04-10,70.469,70.673,70.006,70.497,1244079,0
2015-04-13,70.497,71.348,69.879,70.113,1295925,0
2015-04-14,70.065,70.142,69.137,69.438,2103154,0
2015-04-15,69.524,70.459,69.313,69.843,2571918,0
2015-04-16,69.206,69.658,68.705,69.236,2542941,0
2015-04-17,68.695,69.216,67.856,68.145,1991585,0
2015-04-20,68.675,69.834,68.474,69.428,2999193,0
2015-04-21,78.011,78.744,73.768,75.07,10557295,0
2015-04-22,75.646,75.917,73.951,75.572,2948030,0
2015-04-23,74.732,75.387,74.076,74.337,2497594,0
2015-04-24,74.038,74.337,73.045,73.97,3062824,0
2015-04-27,74.327,75.061,73.469,73.613,2574638,0
2015-04-28,73.498,74.124,72.648,73.67,1791159,0
2015-04-29,73.131,74.25,73.074,73.661,1862800,0
2015-04-30,73.285,73.873,72.35,72.889,1698763,0
2015-05-01,73.38,74.596,73.305,74.482,1538663,0
2015-05-04,74.395,74.674,74.028,74.154,1150760,0
2015-05-05,73.623,73.873,72.523,72.907,1810435,0
2015-05-06,73.112,73.763,71.877,72.523,1583569,0
2015-05-07,72.292,73.065,72.091,72.766,1788180,0
2015-05-08,73.266,74.404,73.065,74.278,1501129,0
2015-05-11,74.433,75.986,73.979,75.33,2020100,0
2015-05-12,75.032,75.032,73.139,74.066,1484370,0
2015-05-13,74.124,75.175,74.124,74.492,1438241,0
2015-05-14,74.914,75.756,74.54,75.465,1741172,0
2015-05-15,75.861,76.698,75.706,75.927,1387039,0
2015-05-18,76.584,76.908,75.966,76.634,1351153,0
2015-05-19,77.182,79.487,77.153,77.905,2529980,0
2015-05-20,77.905,78.29,77.257,77.498,1478271,0
2015-05-21,77.461,78.512,77.173,78.34,1221683,0
2015-05-22,78.109,79.071,78.099,78.193,1644013,0
2015-05-26,77.838,78.647,77.095,77.548,1527345,0
2015-05-27,77.702,79.978,77.47,79.718,2726957,0
2015-05-28,79.669,80.384,79.177,79.448,1306111,0
2015-05-29,79.448,80.19,78.986,79.322,2041252,0
2015-06-01,79.823,80.79,79.361,80.423,3083441,0
2015-06-02,79.978,81.03,79.371,80.316,2204430,0
2015-06-03,80.528,80.931,79.978,80.547,2254439,0
2015-06-04,79.94,80.489,79.38,80.017,1505586,0
2015-06-05,80.114,80.721,79.275,80.469,1126391,0
2015-06-08,81.205,81.313,79.338,79.61,1465872,0
2015-06-09,79.386,79.977,78.1,79.348,2010612,0
2015-06-10,79.9,80.18,79.386,79.985,1211269,0
2015-06-11,80.335,80.702,79.58,79.891,1066883,0
2015-06-12,79.415,79.657,78.611,78.843,1079670,0
2015-06-15,78.399,78.68,76.976,78.65,2529220,0
2015-06-16,78.554,79.938,78.371,79.9,1466080,0
2015-06-17,79.386,80.296,79.298,79.61,1944749,0
2015-06-18,79.967,81.447,79.871,81.176,1561958,0
2015-06-19,81.293,81.679,80.518,80.557,1869123,0
2015-06-22,81.082,81.527,80.133,80.983,1157572,0
2015-06-23,80.943,81.537,80.663,81.091,1243965,0
2015-06-24,80.904,81.195,80.306,80.538,1127094,0
2015-06-25,80.886,81.63,80.528,81.042,1506682,0
2015-06-26,80.441,81.555,79.725,80.199,3212664,0
2015-06-29,79.202,79.434,77.393,77.626,1744624,0
2015-06-30,78.592,79.483,78.243,78.739,1764278,0
2015-07-01,80.256,81.428,79.192,79.63,1904765,0
2015-07-02,79.802,80.625,79.308,80.557,1571255,0
2015-07-06,79.53,80.8,78.283,78.535,3166794,0
2015-07-07,78.292,78.361,75.234,77.586,2959328,0
2015-07-08,77.005,77.412,75.244,75.447,2384469,0
2015-07-09,77.285,77.788,75.099,75.137,1911481,0
2015-07-10,75.61,76.357,75.175,76.009,1886272,0
2015-07-13,76.453,77.218,75.457,76.724,2293552,0
2015-07-14,76.948,78.139,75.592,77.285,3995260,0
2015-07-15,77.315,77.674,76.222,76.938,2071182,0
2015-07-16,76.919,77.033,73.086,74.866,4005525,0
2015-07-17,75.022,75.051,74.43,74.779,1716418,0
2015-07-20,75.427,75.718,74.508,74.604,1002388,0
2015-07-21,74.528,75.718,74.372,74.885,1309449,0
2015-07-22,74.034,74.411,72.649,74.024,1466802,0
2015-07-23,74.237,75.592,73.966,74.548,1281452,0
2015-07-24,74.46,74.653,72.474,73.028,1761775,0
2015-07-27,72.418,73.473,71.438,73.028,1604834,0
2015-07-28,73.268,75.777,72.379,75.253,2400174,0
2015-07-29,75.61,75.61,73.53,75.175,3076561,0
2015-07-30,75.92,78.273,75.825,76.047,3506398,0
2015-07-31,76.423,77.218,74.052,74.401,2597202,0
2015-08-03,74.247,74.411,72.909,73.308,2734640,0
2015-08-04,72.05,73.433,70.54,70.741,3623663,0
2015-08-05,71.081,72.184,70.938,71.673,2287559,0
2015-08-06,72.031,72.031,69.969,70.191,2016576,0
2015-08-07,69.834,70.104,69.078,70.094,1824385,0
2015-08-10,70.984,72.767,70.59,72.466,2140329,0
2015-08-11,71.866,72.05,70.54,70.656,2103294,0
2015-08-12,69.638,70.712,68.537,70.278,2578088,0
2015-08-13,70.413,71.042,69.619,69.698,1972233,0
2015-08-14,69.582,71.188,68.537,70.376,3990855,0
2015-08-17,70.278,72.136,69.88,72.001,2047241,0
2015-08-18,72.175,72.321,69.727,69.949,2036599,0
2015-08-19,69.93,71.033,69.165,70.085,1971301,0
2015-08-20,69.427,69.619,68.556,68.741,2672520,0
2015-08-21,67.993,69.572,67.462,67.511,3012435,0
2015-08-24,64.394,68.4,60.831,65.158,3317923,0
2015-08-25,67.993,68.651,65.236,65.236,3620048,0
2015-08-26,67.53,68.622,65.641,68.479,2847746,0
2015-08-27,69.262,71.217,68.913,70.761,3168032,0
2015-08-28,70.403,71.595,69.969,70.58,1657836,0
2015-08-31,70.268,71.052,69.582,70.432,1221216,0
2015-09-01,68.556,69.708,66.939,67.326,2054060,0
2015-09-02,68.691,68.845,67.395,68.816,1249008,0
2015-09-03,69.698,70.432,68.992,69.447,1634796,0
2015-09-04,68.291,69,67.648,67.794,1934869,0
2015-09-08,69.193,70.885,69.193,70.595,1883531,0
2015-09-09,70.991,71.653,68.465,68.608,1969336,0
2015-09-10,68.571,70.885,68.455,69.882,1841961,0
2015-09-11,68.931,69.882,68.328,69.816,1567672,0
2015-09-14,70.146,70.642,69.845,70.466,1866759,0
2015-09-15,70.895,72.224,70.146,71.944,1506430,0
2015-09-16,71.915,72.819,71.535,72.663,1169916,0
2015-09-17,72.061,72.061,70.407,70.604,1790504,0
2015-09-18,69.583,70.426,68.94,69.223,2032405,0
2015-09-21,69.523,69.523,65.539,66.16,3705944,0
2015-09-22,64.936,65.15,63.341,63.799,4163786,0
2015-09-23,63.701,63.974,61.835,61.905,3411018,0
2015-09-24,61.319,62.107,59.483,61.611,4482707,0
2015-09-25,62.875,63.351,60.806,61.309,3443484,0
2015-09-28,60.971,61.399,60.038,60.038,2482716,0
2015-09-29,60.31,61.729,59.921,61.097,3224544,0
2015-09-30,61.845,63.673,61.835,63.498,2652602,0
2015-10-01,63.45,64.76,61.448,62.632,3270532,0
2015-10-02,61.563,63.866,61.448,63.838,2379130,0
2015-10-05,62.527,64.179,62.408,63.585,2666174,0
2015-10-06,63.197,63.701,62.458,63.42,2231591,0
2015-10-07,64.139,65.228,63.275,64.693,2592497,0
2015-10-08,64.061,65.47,63.594,65.421,1438240,0
2015-10-09,65.023,65.598,64.43,64.606,1214877,0
2015-10-12,64.587,65.198,64.245,64.616,811532,0
2015-10-13,63.944,64.518,62.769,62.817,1747515,0
2015-10-14,62.769,66.355,62.311,65.402,3718922,0
2015-10-15,65.549,66.482,64.169,65.568,2499404,0
2015-10-16,65.598,66.454,64.684,66.364,2259166,0
2015-10-19,65.927,67.094,65.238,65.743,1554480,0
2015-10-20,64.712,69.971,64.636,68.065,5643060,0
2015-10-21,71.137,75.189,68.524,68.804,19246942,0
2015-10-22,69.583,72.333,69.02,70.575,7388535,0
2015-10-23,71.983,72.859,70.777,72.477,5682174,0
2015-10-26,72.032,72.984,71.381,72.964,3620961,0
2015-10-27,72.673,73.381,72.526,72.994,3257878,0
2015-10-28,73.558,74.052,72.129,73.615,3851014,0
2015-10-29,72.904,73.858,72.586,73.712,2455678,0
2015-10-30,73.712,74.645,73.131,74.442,2315340,0
2015-11-02,74.665,74.907,73.791,74.452,2766026,0
2015-11-03,74.462,74.53,73.391,74.199,2912253,0
2015-11-04,74.675,74.85,73.673,74.85,2719310,0
2015-11-05,75.064,75.803,73.702,74.907,3268886,0
2015-11-06,74.907,75.288,73.682,74.744,2430367,0
2015-11-09,74.482,75.026,73.897,74.84,2543647,0
2015-11-10,74.55,75.249,73.877,74.276,2233649,0
2015-11-11,74.422,75.384,73.801,74.665,1480319,0
2015-11-12,73.937,74.354,72.904,73.325,2014707,0
2015-11-13,73.702,74.383,73.371,73.45,3034409,0
2015-11-16,73.207,75.326,72.904,75.239,2112038,0
2015-11-17,75.239,76.463,74.822,75.579,2031273,0
2015-11-18,75.355,76.337,75.016,76.231,1566128,0
2015-11-19,76.181,76.463,75.345,75.735,2187351,0
2015-11-20,76.251,76.823,75.735,76.181,1655227,0
2015-11-23,76.104,76.327,74.655,74.83,1810172,0
2015-11-24,74.782,75.512,74.335,75.123,1494107,0
2015-11-25,75.093,75.531,74.606,75.113,1123822,0
2015-11-27,75.278,75.793,74.898,75.453,475332,0
2015-11-30,75.908,76.308,75.113,76.007,1618702,0
2015-12-01,76.104,77.378,76.017,77.358,2142997,0
2015-12-02,77.016,77.67,76.347,76.443,2120954,0
2015-12-03,77.154,77.492,74.015,74.296,2380467,0
2015-12-04,74.52,75.862,74.268,75.502,2344458,0
2015-12-07,75.686,76.595,75.072,75.999,1815274,0
2015-12-08,77.121,78.741,75.472,78.449,4615331,0
2015-12-09,78.272,78.449,75.92,76.417,2452445,0
2015-12-10,76.818,78.722,76.194,78.087,2382957,0
2015-12-11,77.121,77.735,76.625,76.975,2231378,0
2015-12-14,77.161,77.453,74.809,75.676,2001172,0
2015-12-15,77.022,78.692,76.595,77.989,2418216,0
2015-12-16,78.526,78.857,76.379,78.301,1874206,0
2015-12-17,78.536,78.829,76.75,76.788,1574939,0
2015-12-18,76.125,76.437,75.024,75.169,3494343,0
2015-12-21,76.067,76.898,75.277,76.838,1667076,0
2015-12-22,77.559,78.301,76.34,78.242,1523245,0
2015-12-23,78.604,78.887,78.117,78.467,1066392,0
2015-12-24,78.262,78.819,78.204,78.439,439077,0
2015-12-28,78.222,78.222,77.012,78.087,1112395,0
2015-12-29,78.555,79.316,77.833,78.789,1371875,0
2015-12-30,78.789,79.259,77.833,78.222,586649,0
2015-12-31,78.164,78.536,77.326,77.49,873130,0
2016-01-04,75.881,76.311,74.964,75.844,2145543,0
2016-01-05,76.264,76.645,75.179,76.254,1646150,0
2016-01-06,74.642,75.228,70.758,71.773,4440092,0
2016-01-07,70.35,71.736,69.725,69.969,2971178,0
2016-01-08,70.624,70.798,67.744,68.77,3879379,0
2016-01-11,69.403,69.633,67.979,69.228,3058614,0
2016-01-12,70.758,71.178,68.615,69.706,2034062,0
2016-01-13,69.872,70.545,67.135,67.403,3044365,0
2016-01-14,68.085,71.071,67.207,70.203,4017262,0
2016-01-15,67.569,67.569,64.529,66.31,5487382,0
2016-01-19,67.394,68.007,65.335,65.822,2984257,0
2016-01-20,65.774,68.651,65.393,67.882,3478098,0
2016-01-21,68.252,68.339,65.939,66.467,3165113,0
2016-01-22,67.862,68.75,66.514,67.052,1857809,0
2016-01-25,67.491,67.491,66.183,66.35,2215706,0
2016-01-26,66.408,67.246,65.812,67.072,1399236,0
2016-01-27,67.13,67.511,65.607,65.861,1936027,0
2016-01-28,66.846,69.276,66.486,67.764,3899282,0
2016-01-29,68.329,70.691,68.329,70.047,3433563,0
2016-02-01,69.473,71.53,69.335,70.857,2140881,0
2016-02-02,69.862,70.485,68.417,68.836,2225290,0
2016-02-03,69.599,70.057,67.647,69.676,2595766,0
2016-02-04,69.627,70.316,68.846,69.735,1671769,0
2016-02-05,69.139,69.453,66.388,67.295,2269387,0
2016-02-08,66.34,66.706,63.422,64.474,1945976,0
2016-02-09,63.5,64.787,62.631,63.988,2468762,0
2016-02-10,64.398,65.061,63.514,63.89,2390201,0
2016-02-11,62.856,63.764,61.568,62.64,2716421,0
2016-02-12,63.333,65.002,62.69,64.446,1756826,0
2016-02-16,65.187,66.808,65.041,65.939,2221748,0
2016-02-17,66.467,67.637,66.143,67.569,2093068,0
2016-02-18,67.872,67.872,66.086,66.124,1960619,0
2016-02-19,67.832,69.696,67.695,68.075,3815040,0
2016-02-22,68.487,69.725,67.803,68.631,2487937,0
2016-02-23,68.027,68.641,67.275,67.549,1700796,0
2016-02-24,67.091,68.816,66.533,68.77,1571523,0
2016-02-25,68.807,70.699,68.437,70.672,2592297,0
2016-02-26,71.09,72.36,70.728,72.018,2286344,0
2016-02-29,71.608,72.808,71.315,71.52,1975035,0
2016-03-01,71.716,74.096,71.306,73.735,2391618,0
2016-03-02,73.511,74.056,72.038,72.74,2035929,0
2016-03-03,72.74,73.178,72.106,73.053,1112645,0
2016-03-04,73.393,73.422,72.028,72.524,1314118,0
2016-03-07,72.27,73.554,72.095,73.515,1884946,0
2016-03-08,73.221,73.564,71.779,71.849,2233681,0
2016-03-09,72.055,72.883,71.575,72.31,1415311,0
2016-03-10,72.623,74.416,72.329,73.7,3032305,0
2016-03-11,74.152,74.945,73.69,74.621,1770166,0
2016-03-14,74.122,75.435,74.024,75.356,1594769,0
2016-03-15,75.494,75.904,74.974,75.592,2396253,0
2016-03-16,75.533,76.283,74.945,76.229,2400373,0
2016-03-17,76.973,77.884,75.904,77.65,2716977,0
2016-03-18,77.953,78.384,77.233,77.805,2728910,0
2016-03-21,77.58,78.177,77.346,78.14,1585935,0
2016-03-22,78.423,78.795,77.501,78.55,1526515,0
2016-03-23,78.226,78.384,77.708,77.747,2052816,0
2016-03-24,77.14,77.296,75.914,77.276,2201371,0
2016-03-28,77.855,77.972,77.286,77.521,1220852,0
2016-03-29,77.521,80.383,77.15,80.274,2690990,0
2016-03-30,80.881,81.813,80.196,80.519,2193967,0
2016-03-31,80.148,81.371,79.294,80.92,3660079,0
2016-04-01,80.607,81.45,80.03,81.244,2021989,0
2016-04-04,81.293,81.293,80.163,81.079,1613315,0
2016-04-05,80.158,81.049,79.903,80.03,1468120,0
2016-04-06,79.883,81.014,79.609,80.94,1775229,0
2016-04-07,80.403,80.824,78.815,79.569,2041885,0
2016-04-08,80.373,80.775,79.051,79.471,1375881,0
2016-04-11,80.617,80.627,79.639,79.726,1429318,0
2016-04-12,80.04,80.333,78.658,79.746,2070089,0
2016-04-13,80.51,81.137,79.98,81.127,2110865,0
2016-04-14,79.99,80.627,79.079,79.951,2357983,0
2016-04-15,79.373,80.225,78.718,79.98,2498294,0
2016-04-18,80.01,80.745,79.462,80.393,2402756,0
2016-04-19,80.824,81.376,80.128,81.089,2375417,0
2016-04-20,80.686,81.313,79.147,80.99,3141665,0
2016-04-21,81.029,82.126,78.579,79.177,3722447,0
2016-04-22,79.117,80.148,78.462,79.011,1773272,0
2016-04-25,79.079,79.276,77.914,78.589,1774626,0
2016-04-26,78.942,79.746,78.13,78.618,2229710,0
2016-04-27,78.718,79.511,78.08,79.324,3268661,0
2016-04-28,78.315,78.747,76.374,76.562,2649086,0
2016-04-29,76.249,76.363,74.142,74.847,4197720,0
2016-05-02,74.847,75.61,74.24,75.034,3231598,0
2016-05-03,74.192,74.735,73.828,74.192,2861969,0
2016-05-04,73.887,74.691,73.104,73.377,2502062,0
2016-05-05,73.515,74.288,73.279,73.524,2316236,0
2016-05-06,73.319,73.765,72.722,73.416,1904952,0
2016-05-09,73.476,73.867,72.809,73.124,2064452,0
2016-05-10,73.416,74.436,73.035,74.406,2301801,0
2016-05-11,73.887,74.544,73.78,74.072,1558126,0
2016-05-12,74.288,74.486,72.584,73.377,2056967,0
2016-05-13,73.211,73.456,72.697,72.829,1595531,0
2016-05-16,70.721,72.409,70.537,71.948,3604940,0
2016-05-17,72.153,72.409,71.437,71.654,2585850,0
2016-05-18,71.761,73.241,71.477,72.448,1869638,0
2016-05-19,72.163,72.544,71.506,71.829,1469282,0
2016-05-20,73.74,75.435,73.496,75.122,2886349,0
2016-05-23,75.092,75.778,74.601,75.258,2755128,0
2016-05-24,76.033,77.962,75.944,77.67,2682342,0
2016-05-25,77.982,79.167,77.59,78.982,2413535,0
2016-05-26,78.805,79.539,78.648,79.373,1486284,0
2016-05-27,79.549,81.695,79.529,81.283,3208583,0
2016-05-31,80.95,81.352,80.353,81.127,1940814,0
2016-06-01,80.862,81.54,80.353,81.441,1746081,0
2016-06-02,81.352,82.598,81.069,81.949,2590149,0
2016-06-03,81.586,81.685,80.843,81.411,1447301,0
2016-06-06,81.834,82.031,80.773,80.938,1149153,0
2016-06-07,81.46,81.859,80.918,81.577,1237408,0
2016-06-08,81.5,82.138,81.288,81.991,1012354,0
2016-06-09,81.283,82.286,80.753,82.228,1275812,0
2016-06-10,80.908,81.233,80.419,80.988,1358849,0
2016-06-13,80.177,81.46,79.837,80.604,1136122,0
2016-06-14,80.309,80.869,79.847,80.594,1186642,0
2016-06-15,81.204,81.814,80.901,81.097,1378122,0
2016-06-16,80.379,81.421,79.995,81.283,1045983,0
2016-06-17,81.126,81.5,80.369,81.5,1812616,0
2016-06-20,82.562,83.328,82.168,82.867,2317694,0
2016-06-21,83.259,83.574,82.658,83.239,1080754,0
2016-06-22,83.043,84.444,82.94,84.223,1937189,0
2016-06-23,84.832,85.727,84.706,85.717,2220633,0
2016-06-24,81.597,84.361,80.908,80.908,4002102,0
2016-06-27,79.985,80.457,77.822,78.618,2182393,0
2016-06-28,79.642,80.319,79.159,80.3,1864045,0
2016-06-29,81.145,82.286,79.907,80.822,3420220,0
2016-06-30,81.421,82.65,80.802,82.65,2538059,0
2016-07-01,82.542,82.542,81.401,81.587,1453678,0
2016-07-05,81.323,81.328,79.622,80.516,1421324,0
2016-07-06,80.133,80.793,79.326,80.584,1554051,0
2016-07-07,80.793,81.814,80.163,80.663,1571536,0
2016-07-08,81.5,83.849,81.243,83.455,2160806,0
2016-07-11,84.036,85.226,83.574,84.882,1464457,0
2016-07-12,85.795,86.828,85.54,86.761,1933037,0
2016-07-13,87.006,87.872,86.741,87.133,1835640,0
2016-07-14,88.008,88.244,86.347,86.416,2142699,0
2016-07-15,86.711,87.35,86.159,87.065,1572324,0
2016-07-18,88.117,88.186,86.936,87.832,1480521,0
2016-07-19,87.29,88.49,86.676,87.998,1308096,0
2016-07-20,88.49,89.966,87.959,89.68,2139086,0
2016-07-21,89.601,89.808,87.508,87.822,1718160,0
2016-07-22,88.186,88.825,87.498,88.54,944583,0
2016-07-25,88.55,89.179,88.137,89.119,1011961,0
2016-07-26,89.67,90.634,88.845,90.063,2093419,0
2016-07-27,90.654,90.741,89.445,90.417,2259729,0
2016-07-28,91.381,92.226,90.063,91.519,2449454,0
2016-07-29,91.489,91.489,88.166,88.264,2855432,0
2016-08-01,88.657,89.435,88.284,89.267,1211517,0
2016-08-02,89.09,89.561,87.468,88.225,1836586,0
2016-08-03,87.842,89.277,87.694,89.277,950470,0
2016-08-04,89.306,90.457,88.845,90.388,1847488,0
2016-08-05,90.457,91.735,90.212,91.686,1237514,0
2016-08-08,91.598,91.735,90.939,91.164,1101536,0
2016-08-09,91.409,91.883,91.075,91.725,933547,0
2016-08-10,91.499,91.626,86.651,87.615,5961148,0
2016-08-11,87.654,88.362,87.095,87.399,4181321,0
2016-08-12,87.566,88.676,87.026,87.684,1729022,0
2016-08-15,87.674,89.837,87.605,89.217,1831904,0
2016-08-16,88.914,89.415,88.333,88.352,1686695,0
2016-08-17,88.067,89.159,87.998,88.696,1492229,0
2016-08-18,88.981,89.571,88.49,89.395,1340865,0
2016-08-19,90.702,92.031,89.926,91.626,2427266,0
2016-08-22,91.254,92.127,90.85,91.636,1308386,0
2016-08-23,92.768,93.288,91.901,92.305,2164636,0
2016-08-24,92.324,92.589,90.79,91.135,1399336,0
2016-08-25,91.234,92.374,91.045,91.872,1405745,0
2016-08-26,91.842,92.57,91.204,92.236,1375519,0
2016-08-29,92.286,94.163,91.453,92.758,1393518,0
2016-08-30,92.964,93.16,91.184,91.419,1735632,0
2016-08-31,91.439,91.911,90.76,91.754,1370734,0
2016-09-01,92.031,93.18,91.234,93.043,1624909,0
2016-09-02,93.642,93.81,92.117,92.778,1372336,0
2016-09-06,92.305,93.258,91.553,92.127,1675056,0
2016-09-07,91.882,92.894,91.823,92.463,1237884,0
2016-09-08,91.931,92.659,91.598,92.001,937607,0
2016-09-09,91.085,91.361,89.522,89.66,2031079,0
2016-09-12,88.635,92.323,88.585,92.009,1489469,0
2016-09-13,91.209,91.904,89.759,90.301,2001062,0
2016-09-14,90.538,90.894,89.7,90.331,2331456,0
2016-09-15,90.331,92.433,90.331,92.105,1964658,0
2016-09-16,91.919,92.57,90.696,91.703,1727499,0
2016-09-19,92.511,92.58,90.657,90.904,1283854,0
2016-09-20,91.395,91.849,90.479,90.735,1601315,0
2016-09-21,91.269,92.049,90.558,92.029,1530431,0
2016-09-22,92.314,92.609,90.844,91.435,2251730,0
2016-09-23,91.179,91.693,90.479,90.538,1474568,0
2016-09-26,90.271,90.498,89.734,90.174,1406433,0
2016-09-27,89.334,91.387,89.334,91.259,1335138,0
2016-09-28,91.465,91.939,90.933,91.683,924119,0
2016-09-29,91.643,92.827,91.229,91.969,2595659,0
2016-09-30,92.403,94.1,92.15,93.429,2748774,0
2016-10-03,92.875,94.04,92.807,93.31,1646158,0
2016-10-04,93.28,94.11,92.984,93.547,2224065,0
2016-10-05,93.429,95.194,93.123,94.869,3181307,0
2016-10-06,97.513,99.114,96.497,98.838,9005856,0
2016-10-07,98.508,99.53,97.483,98.995,4933909,0
2016-10-10,99.61,101.05,99.257,100.76,3107763,0
2016-10-11,100.23,100.26,97.306,98.242,4466553,0
2016-10-12,96.862,97.75,95.499,97.345,3380430,0
2016-10-13,96.792,96.792,95.599,96.427,2297840,0
2016-10-14,96.991,97.822,96.802,96.891,2197738,0
2016-10-17,96.566,97.769,96.162,96.733,1862722,0
2016-10-18,97.71,98.341,97.217,98.124,2338734,0
2016-10-19,98.322,98.828,97.857,98.371,3362884,0
2016-10-20,98.649,99.6,94.573,95.628,7476690,0
2016-10-21,95.452,97.788,95.432,96.289,4033155,0
2016-10-24,97.117,97.957,96.683,97.641,2014611,0
2016-10-25,97.798,97.827,96.586,96.753,2197694,0
2016-10-26,96.407,97.345,96.072,96.546,2247505,0
2016-10-27,97.257,97.561,95.214,95.392,2176049,0
2016-10-28,95.905,96.477,94.721,94.908,1540507,0
2016-10-31,95.599,96.092,95.056,95.549,2034469,0
2016-11-01,95.846,96.112,93.804,94.75,2568617,0
2016-11-02,94.573,95.322,93.517,94.553,2885178,0
2016-11-03,94.573,94.642,93.655,93.951,2375906,0
2016-11-04,93.074,94.869,92.423,93.714,2257470,0
2016-11-07,95.175,97.247,95.155,97.177,3545181,0
2016-11-08,97.177,98.302,96.586,97.778,1500212,0
2016-11-09,95.481,96.911,94.977,96.683,1908538,0
2016-11-10,96.802,98.094,93.607,94.672,2401394,0
2016-11-11,94.524,96.318,94.09,96.172,1675051,0
2016-11-14,96.477,97.576,96.191,97.177,1793417,0
2016-11-15,98.568,100.08,97.827,99.76,2023871,0
2016-11-16,99.406,99.92,98.729,99.88,1191851,0
2016-11-17,100.2,102.45,99.356,102.4,1800167,0
2016-11-18,102.04,105.8,101.74,103.3,3543816,0
2016-11-21,103.5,104.85,103.25,104.8,2076338,0
2016-11-22,105.44,105.92,104.63,105.27,1937019,0
2016-11-23,105.26,105.62,104.26,105.51,1431443,0
2016-11-25,105.51,106.26,104.87,106.09,588800,0
2016-11-28,105.97,106.58,105.25,105.33,1606947,0
2016-11-29,105.84,106.74,105.13,106.11,1815883,0
2016-11-30,106.1,106.53,104.56,104.58,1813211,0
2016-12-01,104.21,104.28,96.467,97.247,6668098,0
2016-12-02,97.847,100.14,97.019,99.134,2638828,0
2016-12-05,100.04,101.41,99.224,101.01,2958060,0
2016-12-06,102.58,102.58,100.5,101.65,1726672,0
2016-12-07,101.59,105.11,101.3,105.11,2052505,0
2016-12-08,104.66,106.18,104.31,105.69,1161841,0
2016-12-09,105.12,105.76,101.83,102.69,2199121,0
2016-12-12,102.44,103.42,102.06,102.68,1134407,0
2016-12-13,103.2,103.88,102.76,103.11,1243768,0
2016-12-14,103.03,104.49,102.72,103.47,1167261,0
2016-12-15,103.64,105.7,103.06,105.14,1362955,0
2016-12-16,105.12,105.89,103.32,103.49,2146169,0
2016-12-19,105.75,107.59,105.55,106,1926254,0
2016-12-20,107.19,107.19,105.53,105.86,1291043,0
2016-12-21,105.7,106.51,105.43,105.5,896760,0
2016-12-22,105.88,107.19,105.86,106.7,1310143,0
2016-12-23,106.43,107.12,106.07,107.06,994898,0
2016-12-27,107.53,108.53,107.28,108.02,772863,0
2016-12-28,108.88,109.33,106.52,106.59,1023298,0
2016-12-29,106.49,106.53,105.4,106.16,903828,0
2016-12-30,106.9,108.95,104.32,104.75,906544,0
2017-01-03,105.7,107.55,104.81,106.27,1860624,0
2017-01-04,106.62,107.1,105.92,106.33,1291612,0
2017-01-05,106.53,107.77,106.08,106.09,1407093,0
2017-01-06,105.89,106.89,105.1,106.61,1109151,0
2017-01-09,106.81,108.83,106.8,107.85,1347072,0
2017-01-10,107.96,107.98,106.79,107.46,1153835,0
2017-01-11,107.67,107.99,106.78,107.98,1166012,0
2017-01-12,107.73,107.73,105.81,107.17,987303,0
2017-01-13,107.7,110.08,107.62,109.52,1454938,0
2017-01-17,109.31,109.58,107.45,108.09,1403425,0
2017-01-18,108.94,110.27,108.32,110.22,1326006,0
2017-01-19,110.37,111.36,109.48,109.82,1849784,0
2017-01-20,110.88,111.78,110.32,111.3,1594207,0
2017-01-23,111.96,113.06,111.16,111.72,2385868,0
2017-01-24,112.05,113.79,112.05,113.59,1526071,0
2017-01-25,115.46,116.13,113.47,115.76,3111689,0
2017-01-26,113.97,115.08,111.81,113.28,3702893,0
2017-01-27,114.55,118.04,114.28,117.15,3122192,0
2017-01-30,115.7,115.92,113.66,114.93,2124945,0
2017-01-31,114.89,115.28,113.47,113.8,2236586,0
2017-02-01,114.84,116.67,114.45,116.65,1892055,0
2017-02-02,116.41,116.86,115.05,116.15,1077451,0
2017-02-03,116.41,117.08,115.83,116.56,1139198,0
2017-02-06,116.91,116.91,115.76,116.08,1094549,0
2017-02-07,116.79,116.79,115.07,115.92,3442348,0
2017-02-08,116.41,116.42,114.63,114.8,2100169,0
2017-02-09,115.38,115.38,114.67,114.92,1282812,0
2017-02-10,115.49,115.5,113.89,114.91,1426313,0
2017-02-13,115.94,116.58,115.09,115.18,924940,0
2017-02-14,114.92,115.19,113.63,114.56,1098383,0
2017-02-15,114.82,115.29,113.97,115.14,1216790,0
2017-02-16,115.72,115.75,112.15,113.52,3084230,0
2017-02-17,113.24,113.84,112.6,113.84,2091066,0
2017-02-21,113.84,116.87,113.76,116.73,1991973,0
2017-02-22,116.54,117.5,115.93,117.49,1595946,0
2017-02-23,118.18,118.21,115.44,116.64,1330780,0
2017-02-24,115.55,117.71,114.63,117.69,1220982,0
2017-02-27,117.18,118.3,116.68,118.19,1548725,0
2017-02-28,117.93,118.32,117.06,117.45,2181327,0
2017-03-01,117.87,118.8,117.22,118.57,2174056,0
2017-03-02,117.84,118.42,117.01,117.39,1062535,0
2017-03-03,117.24,117.74,116.42,117.53,956930,0
2017-03-06,116.65,117.8,115.76,117.71,1352377,0
2017-03-07,117.72,118.25,116.53,116.79,1302113,0
2017-03-08,117.13,117.64,116.61,117.09,814327,0
2017-03-09,116.86,117.45,116.3,116.91,701277,0
2017-03-10,117.72,120.22,117.72,119.94,1791237,0
2017-03-13,119.84,121.98,119.34,121.73,1813946,0
2017-03-14,121.4,121.88,120.51,121.68,1263052,0
2017-03-15,121.87,123.81,121.58,123.49,2634737,0
2017-03-16,123.82,125.52,123.49,125.28,2162279,0
2017-03-17,126.18,126.74,125.47,125.79,1768385,0
2017-03-20,125.95,126.96,125.64,126.17,1421178,0
2017-03-21,126.56,126.94,123.32,123.59,1864728,0
2017-03-22,123.4,124.74,123.28,124.71,1229955,0
2017-03-23,124.56,125.59,124.14,124.66,1168656,0
2017-03-24,126.46,128.64,126.03,126.77,1985701,0
2017-03-27,125.33,127.68,124.96,127.1,1313177,0
2017-03-28,126.79,127.85,126.44,127.05,1229427,0
2017-03-29,127.05,127.3,126.46,127.18,918893,0
2017-03-30,127.2,128.44,127.2,128,775008,0
2017-03-31,127.59,128.29,127.31,127.66,1164678,0
2017-04-03,127.92,128.27,126.85,127.72,1155379,0
2017-04-04,127.28,128.22,126.94,128.18,990315,0
2017-04-05,128.79,129.42,126.97,127.07,1254874,0
2017-04-06,126.99,128.2,126.15,128.16,1217996,0
2017-04-07,128.12,129.11,127.5,128.59,699575,0
2017-04-10,128.36,129.04,127.65,128.09,867715,0
2017-04-11,127.66,128.08,124.64,126.53,1575545,0
2017-04-12,126.76,126.97,124.82,125.47,1252462,0
2017-04-13,125.11,126.58,124.23,124.49,1273519,0
2017-04-17,125.05,126.76,125.05,126.63,1146806,0
2017-04-18,126.09,127.11,125.28,126.73,1666765,0
2017-04-19,133.13,135.65,131.77,135.42,5765904,0
2017-04-20,136.25,138.94,135.66,138.59,3046464,0
2017-04-21,138.39,139.46,136.8,139.21,2946022,0
2017-04-24,141.8,142.09,140.36,141.73,2230972,0
2017-04-25,142.92,145.16,141.73,144.97,2413053,0
2017-04-26,144.78,145.31,143.21,144.72,1918317,0
2017-04-27,145.48,147.19,145.3,146.19,1598279,0
2017-04-28,145.69,146.35,143.75,144.06,2071087,0
2017-05-01,145.13,148.53,144.93,148.41,2104261,0
2017-05-02,148.98,149.16,146.86,148.51,2080910,0
2017-05-03,148.74,149.47,147.71,149.25,1948432,0
2017-05-04,149.1,149.83,148.11,149.78,1519737,0
2017-05-05,150.13,150.17,147.61,149.48,1581329,0
2017-05-08,149.2,149.96,148.18,148.31,1504476,0
2017-05-09,148.7,149.92,148.62,149.7,1592899,0
2017-05-10,150.3,150.67,148.28,148.34,1886979,0
2017-05-11,148.08,149.29,147.13,149.1,1802325,0
2017-05-12,148.89,149.3,147.27,148.77,1583833,0
2017-05-15,149.24,150.85,149.13,150.44,1860552,0
2017-05-16,151.04,151.74,149.71,151.73,2270703,0
2017-05-17,150.01,150.17,146.45,146.46,2304186,0
2017-05-18,145.87,149.29,144.34,148.99,2786908,0
2017-05-19,150.73,152.27,149.81,151.57,3489673,0
2017-05-22,151.92,152.54,150.32,152.08,1933470,0
2017-05-23,152.5,153.24,150.36,152.59,1524502,0
2017-05-24,153.2,153.41,151.46,152.05,1462005,0
2017-05-25,152.83,153.52,151.71,153.05,1916646,0
2017-05-26,152.64,154.59,152.26,154.27,2016627,0
2017-05-30,154.6,156.9,154.15,156.02,2088193,0
2017-05-31,156.18,156.62,153.87,154.32,2910513,0
2017-06-01,154.41,155.68,154.1,155.58,1473892,0
2017-06-02,156.29,157.96,156.15,157.87,1854101,0
2017-06-05,158.47,160.07,157.65,159.87,1825026,0
2017-06-06,159.82,163.69,159.26,160.58,2413072,0
2017-06-07,161.63,162.26,160.56,161.87,2086833,0
2017-06-08,163.01,164.55,162.04,164.53,2322434,0
2017-06-09,164.91,166.61,153.97,157.36,3844144,0
2017-06-12,155.1,155.45,148.36,154.1,5487171,0
2017-06-13,156.25,157.49,152.5,154.71,2767989,0
2017-06-14,154.94,155.55,150.01,152.35,2836818,0
2017-06-15,149.18,150.36,147.21,148.09,4167958,0
2017-06-16,148.44,150.57,147.27,147.82,4123253,0
2017-06-19,149.79,151.55,149.5,150.6,3089261,0
2017-06-20,151.1,152.54,149.13,149.71,2466027,0
2017-06-21,149.91,150.85,148.76,150.52,1890773,0
2017-06-22,151.11,152.01,149.12,149.64,1585507,0
2017-06-23,149.41,152.42,149.13,151.38,3082610,0
2017-06-26,152.06,153.2,147.97,148.6,2612477,0
2017-06-27,147.87,148.18,144.06,144.24,3417606,0
2017-06-28,144.79,147.78,142.42,147.44,2917578,0
2017-06-29,145.69,146.11,139.64,141.97,3119294,0
2017-06-30,142.99,143.19,140.46,141.06,2946513,0
2017-07-03,142.33,143,138.87,138.92,1573849,0
2017-07-05,140.05,142.32,139.57,142.15,2616153,0
2017-07-06,141.06,144.34,140.3,143.52,2803678,0
2017-07-07,146.61,149.28,146.05,147.74,2947932,0
2017-07-10,148.34,150.61,147.47,150.44,2284760,0
2017-07-11,150.91,154.41,150.61,153.31,2761114,0
2017-07-12,155,155.94,152.52,154.17,1787388,0
2017-07-13,154.64,155.9,153.75,154.53,1464768,0
2017-07-14,155.28,157.19,154.55,156.88,1463506,0
2017-07-17,157.36,157.89,155.34,156.56,1662768,0
2017-07-18,156.58,159.17,155.82,158.93,1833747,0
2017-07-19,160.08,164.11,159.82,163.8,2718909,0
2017-07-20,164.54,164.68,161.39,164.36,2355142,0
2017-07-21,163.48,163.48,161.86,163.08,1852783,0
2017-07-24,163.07,164.24,162.72,163.69,1449063,0
2017-07-25,163.65,164.38,162.04,164.02,2087144,0
2017-07-26,164.96,167.99,164.78,167.89,3246559,0
2017-07-27,168.47,169.55,160.84,164.32,5676807,0
2017-07-28,163.82,164.53,160.36,161.17,2747152,0
2017-07-31,162.17,162.57,158.37,159.04,2450862,0
2017-08-01,160.02,160.07,156.75,157.04,2598942,0
2017-08-02,158.55,158.56,149.37,151.15,4798968,0
2017-08-03,149.1,151.09,147.87,148.51,3154411,0
2017-08-04,149.49,151.86,147.97,149.65,2159628,0
2017-08-07,150.05,155.48,149.64,155.43,2758715,0
2017-08-08,155.43,157.44,153.64,155.34,2758557,0
2017-08-09,155.05,155.95,152.96,154.79,1962239,0
2017-08-10,153.45,153.78,148.65,149.04,2619247,0
2017-08-11,149.45,154.02,149.42,153.85,1795590,0
2017-08-14,156.19,158.5,155.8,158.13,2132687,0
2017-08-15,158.17,160.18,157.35,159.79,1822229,0
2017-08-16,161.02,164.75,160.21,162.79,5110022,0
2017-08-17,162.07,163.14,157.88,158.03,1953278,0
2017-08-18,159.78,161.44,157.93,160.07,1929883,0
2017-08-21,160.69,161.03,156.6,157.98,1558294,0
2017-08-22,158.79,163.74,158.79,163.38,2528427,0
2017-08-23,162.71,163.54,160.31,161.27,1820594,0
2017-08-24,161.78,162.37,157.67,158.4,1477054,0
2017-08-25,158.88,159.55,156.11,157.44,1275304,0
2017-08-28,157.91,160.61,157.32,160.24,1260456,0
2017-08-29,158.2,162.41,157.68,161.89,1234335,0
2017-08-30,162,164.56,161.34,164.55,1574802,0
2017-08-31,165.18,166.88,164.75,165.54,1797181,0
2017-09-01,165.58,168.7,165,166.42,1574885,0
2017-09-05,165.25,165.96,162.09,163.67,1542573,0
2017-09-06,164.81,165.41,162.61,164.57,1947226,0
2017-09-07,164.89,168.25,164.4,168.14,1359589,0
2017-09-08,167.3,168.25,164.86,165.4,1741203,0
2017-09-11,167.07,170.2,166.97,169.51,1885709,0
2017-09-12,170.22,172.56,168.93,171.67,1688709,0
2017-09-13,172.29,172.49,169.88,171.52,1426598,0
2017-09-14,170.84,174.37,170.29,172.58,1942040,0
2017-09-15,172.61,174.13,171.85,172.99,2690964,0
2017-09-18,174.41,178.18,173.95,177.31,2819491,0
2017-09-19,177.57,178.03,176,177.12,2141633,0
2017-09-20,177.41,177.64,170.4,173.02,2341664,0
2017-09-21,173.17,173.545,170.13,172.31,2165662,0
2017-09-22,171.71,176.96,171.4,176.73,1581884,0
2017-09-25,176,176,170,170.17,2212942,0
2017-09-26,172.32,172.66,167.52,169.44,2549762,0
2017-09-27,175.1,180.625,173.055,179.38,3038801,0
2017-09-28,178.59,182.079,177.69,181.87,2059937,0
2017-09-29,182.9,185.23,181.42,185.04,1788635,0
2017-10-02,185.04,187.57,183.446,185.95,2099473,0
2017-10-03,186.51,186.7,182.818,184.87,1476318,0
2017-10-04,183.97,185.27,182.1,185.02,2363294,0
2017-10-05,185.27,185.569,180.792,182.82,1589451,0
2017-10-06,182.58,185.03,182.36,184.83,1015326,0
2017-10-09,185,185.95,183.73,184.66,1112222,0
2017-10-10,186.13,186.35,181.95,184.9,1567193,0
2017-10-11,184.22,186.21,183.95,186.18,1627648,0
2017-10-12,186.11,189.11,186.11,186.99,2146457,0
2017-10-13,188.98,190.305,187.52,189.9,1557121,0
2017-10-16,191,193.85,190.34,192.36,2831760,0
2017-10-17,195.09,195.49,191.9,194.55,3822493,0
2017-10-18,197.08,200.911,193.12,200.49,5397611,0
2017-10-19,198.39,201,194.93,200.98,3019398,0
2017-10-20,202.5,206.34,202.44,205.34,3104896,0
2017-10-23,206.22,208.41,204.05,205.89,2842628,0
2017-10-24,206.67,206.76,203.27,205.84,1957911,0
2017-10-25,205.8,205.8,199,203.07,2662282,0
2017-10-26,204.7,208.65,204.28,206.78,1865964,0
2017-10-27,207.94,208.4,204.5,208,1984596,0
2017-10-30,206.51,208.2,204.5,206.2,1389609,0
2017-10-31,207.33,210.09,206.52,208.57,1646447,0
2017-11-01,210.45,210.45,200.544,202.92,2806359,0
2017-11-02,203,207.02,201.51,206.82,2365764,0
2017-11-03,207.2,207.95,205.02,207.07,1883632,0
2017-11-06,207.57,207.87,204.4,206.67,2248453,0
2017-11-07,206.58,209.85,206.58,209.19,1360777,0
2017-11-08,209.2,211.41,206.88,211.24,1564298,0
2017-11-09,209.38,209.83,203.25,206.29,2117314,0
2017-11-10,205.86,207.65,204.56,207.39,1715431,0
