Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,0.5154,0.5314,0.5154,0.5314,1168649,0
1990-03-27,0.5314,0.5475,0.5154,0.5314,779100,0
1990-03-28,0.5475,0.5475,0.5314,0.5314,180859,0
1990-03-29,0.5475,0.5475,0.5314,0.5314,266326,0
1990-03-30,0.5392,0.5475,0.5314,0.5475,655873,0
1990-04-02,0.5314,0.5314,0.5314,0.5314,1170638,0
1990-04-03,0.5314,0.5314,0.5232,0.5314,1679438,0
1990-04-04,0.5314,0.5314,0.5154,0.5154,1971601,0
1990-04-05,0.5154,0.5314,0.5074,0.5314,2327363,0
1990-04-06,0.5232,0.5232,0.5154,0.5232,397500,0
1990-04-09,0.5232,0.5232,0.5074,0.5074,319989,0
1990-04-10,0.5074,0.5232,0.5074,0.5232,1832474,0
1990-04-11,0.5232,0.5314,0.5154,0.5314,236511,0
1990-04-12,0.5314,0.5314,0.5232,0.5314,141111,0
1990-04-16,0.5232,0.5392,0.5232,0.5314,793016,0
1990-04-17,0.5232,0.5392,0.5232,0.5392,280237,0
1990-04-18,0.5392,0.5475,0.5232,0.5314,1162689,0
1990-04-19,0.5314,0.5314,0.5314,0.5314,91422,0
1990-04-20,0.5314,0.5392,0.5314,0.5314,1595962,0
1990-04-23,0.5314,0.5314,0.5232,0.5314,226574,0
1990-04-24,0.5314,0.5314,0.5232,0.5232,131175,0
1990-04-25,0.5314,0.5314,0.5232,0.5314,323962,0
1990-04-26,0.5314,0.5314,0.5232,0.5314,2033213,0
1990-04-27,0.5232,0.5314,0.5232,0.5232,53662,0
1990-04-30,0.5232,0.5314,0.5232,0.5314,471038,0
1990-05-01,0.5232,0.5232,0.5232,0.5232,3975,0
1990-05-02,0.5232,0.5314,0.5232,0.5232,2840138,0
1990-05-03,0.5232,0.5314,0.5232,0.5314,317997,0
1990-05-04,0.5314,0.5392,0.5232,0.5392,1981537,0
1990-05-07,0.5392,0.5392,0.5314,0.5314,789038,0
1990-05-08,0.5392,0.5557,0.5314,0.5557,2001416,0
1990-05-09,0.5392,0.5557,0.5392,0.5392,345826,0
1990-05-10,0.5475,0.5557,0.5392,0.5557,707550,0
1990-05-11,0.5557,0.5557,0.5475,0.5475,103346,0
1990-05-14,0.5475,0.5557,0.5475,0.5557,234527,0
1990-05-15,0.5557,0.5557,0.5557,0.5557,304089,0
1990-05-16,0.5557,0.5637,0.5557,0.5557,1214362,0
1990-05-17,0.5557,0.5715,0.5557,0.5715,1367401,0
1990-05-18,0.5715,0.5796,0.5637,0.5796,624076,0
1990-05-21,0.5877,0.6038,0.5796,0.6038,1291875,0
1990-05-22,0.628,0.6681,0.628,0.6439,8067267,0
1990-05-23,0.636,0.6439,0.628,0.6439,3062739,0
1990-05-24,0.6439,0.6439,0.628,0.6439,3301239,0
1990-05-25,0.6196,0.6439,0.6196,0.636,1097098,0
1990-05-29,0.636,0.636,0.6118,0.6118,411413,0
1990-05-30,0.6118,0.636,0.6118,0.6118,699600,0
1990-05-31,0.6118,0.6196,0.6038,0.6038,280237,0
1990-06-01,0.6038,0.6196,0.6038,0.6118,1951727,0
1990-06-04,0.6118,0.6118,0.6038,0.6118,3664952,0
1990-06-05,0.6118,0.6118,0.6038,0.6118,129189,0
1990-06-06,0.6118,0.6118,0.6038,0.6038,321973,0
1990-06-07,0.6038,0.6118,0.6038,0.6038,236511,0
1990-06-08,0.6038,0.6118,0.6038,0.6038,1176600,0
1990-06-11,0.5955,0.6118,0.5877,0.5955,952011,0
1990-06-12,0.5955,0.6118,0.5877,0.6118,449174,0
1990-06-13,0.6118,0.6118,0.5877,0.6038,1538325,0
1990-06-14,0.6038,0.6038,0.5877,0.6038,174900,0
1990-06-15,0.5877,0.6038,0.5877,0.6038,45713,0
1990-06-18,0.6038,0.6038,0.5877,0.5877,641965,0
1990-06-19,0.5877,0.6038,0.5877,0.6038,546562,0
1990-06-20,0.5877,0.6038,0.5877,0.5877,938100,0
1990-06-21,0.5877,0.6038,0.5877,0.5877,367690,0
1990-06-22,0.5955,0.6118,0.5955,0.5955,2734806,0
1990-06-25,0.6038,0.6118,0.5955,0.6118,2611576,0
1990-06-26,0.6118,0.6118,0.6118,0.6118,7947,0
1990-06-27,0.5955,0.6118,0.5955,0.5955,395514,0
1990-06-28,0.5955,0.5955,0.5955,0.5955,300112,0
1990-06-29,0.6118,0.6118,0.5955,0.6118,624076,0
1990-07-02,0.6118,0.6118,0.5955,0.5955,735373,0
1990-07-03,0.5955,0.6118,0.5877,0.5955,1818564,0
1990-07-05,0.6038,0.6038,0.5955,0.5955,208688,0
1990-07-06,0.5955,0.6038,0.5955,0.6038,103346,0
1990-07-09,0.5955,0.6118,0.5955,0.6118,866548,0
1990-07-10,0.5955,0.6196,0.5955,0.6118,449174,0
1990-07-11,0.6196,0.6196,0.6118,0.6196,1230264,0
1990-07-12,0.6196,0.636,0.6118,0.6196,1911976,0
1990-07-13,0.636,0.6604,0.6196,0.6439,16973257,0
1990-07-16,0.6604,0.6681,0.6439,0.6518,3404591,0
1990-07-17,0.6604,0.6604,0.6439,0.6604,1017600,0
1990-07-18,0.6518,0.6518,0.636,0.6439,944063,0
1990-07-19,0.6439,0.6439,0.636,0.636,407437,0
1990-07-20,0.636,0.6439,0.636,0.636,735373,0
1990-07-23,0.636,0.6439,0.5877,0.5955,5664381,0
1990-07-24,0.5877,0.5955,0.5796,0.5796,2142525,0
1990-07-25,0.5796,0.5955,0.5796,0.5796,542586,0
1990-07-26,0.5955,0.5955,0.5637,0.5637,2355189,0
1990-07-27,0.5796,0.5796,0.5557,0.5557,789038,0
1990-07-30,0.5557,0.5715,0.5557,0.5557,304089,0
1990-07-31,0.5715,0.5715,0.5557,0.5557,67575,0
1990-08-01,0.5715,0.5715,0.5557,0.5557,1230264,0
1990-08-02,0.5475,0.5557,0.5392,0.5557,1933840,0
1990-08-03,0.5557,0.5557,0.47499,0.49111,2412827,0
1990-08-06,0.49111,0.49899,0.47499,0.49111,1432988,0
1990-08-07,0.49899,0.5074,0.49111,0.49111,401478,0
1990-08-08,0.49111,0.49899,0.49111,0.49899,902324,0
1990-08-09,0.5074,0.5074,0.49899,0.5074,475010,0
1990-08-10,0.5074,0.5074,0.49899,0.5074,622089,0
1990-08-13,0.49899,0.5074,0.49111,0.5074,1939801,0
1990-08-14,0.5154,0.5314,0.49899,0.5232,520725,0
1990-08-15,0.5314,0.5392,0.5314,0.5392,198753,0
1990-08-16,0.5392,0.5392,0.5154,0.5154,1035488,0
1990-08-17,0.5232,0.5232,0.49111,0.49899,626063,0
1990-08-20,0.49899,0.49899,0.49899,0.49899,15902,0
1990-08-21,0.48304,0.49111,0.45893,0.45893,641965,0
1990-08-22,0.46708,0.47499,0.45893,0.45893,1317712,0
1990-08-23,0.44282,0.45893,0.44282,0.44282,166947,0
1990-08-24,0.4508,0.4508,0.44282,0.4508,793016,0
1990-08-27,0.45893,0.48304,0.4508,0.48304,1786762,0
1990-08-28,0.48304,0.48304,0.47499,0.47499,15902,0
1990-08-29,0.47499,0.49111,0.47499,0.47499,671773,0
1990-08-30,0.47499,0.49899,0.47499,0.47499,574389,0
1990-08-31,0.46708,0.48304,0.45893,0.46708,397500,0
1990-09-04,0.46708,0.46708,0.46708,0.46708,13914,0
1990-09-05,0.48304,0.48304,0.48304,0.48304,3975,0
1990-09-06,0.46708,0.47499,0.46708,0.47499,300112,0
1990-09-07,0.47499,0.47499,0.46708,0.46708,53662,0
1990-09-10,0.46708,0.46708,0.46708,0.46708,9937,0
1990-09-11,0.46708,0.46708,0.46708,0.46708,145087,0
1990-09-12,0.46708,0.46708,0.46708,0.46708,224590,0
1990-09-13,0.47499,0.47499,0.47499,0.47499,29814,0
1990-09-14,0.47499,0.47499,0.4508,0.45893,2188239,0
1990-09-17,0.47499,0.47499,0.4508,0.45893,963935,0
1990-09-18,0.45893,0.45893,0.44282,0.44282,244465,0
1990-09-19,0.44282,0.4508,0.44282,0.44282,45713,0
1990-09-20,0.44282,0.44282,0.44282,0.44282,232535,0
1990-09-21,0.44282,0.44282,0.41861,0.42676,842703,0
1990-09-24,0.41861,0.41861,0.37836,0.38652,979840,0
1990-09-25,0.38652,0.3945,0.38652,0.38652,184839,0
1990-09-26,0.3945,0.3945,0.38652,0.38652,176887,0
1990-09-27,0.3945,0.3945,0.37836,0.37836,4927017,0
1990-09-28,0.37836,0.41861,0.37836,0.41861,808912,0
1990-10-01,0.40254,0.41861,0.40254,0.41861,137138,0
1990-10-02,0.42676,0.42676,0.42676,0.42676,23849,0
1990-10-03,0.41861,0.41861,0.41861,0.41861,19873,0
1990-10-04,0.42676,0.42676,0.41053,0.41861,3201862,0
1990-10-05,0.41053,0.41861,0.41053,0.41053,793016,0
1990-10-08,0.41053,0.41861,0.41053,0.41861,238499,0
1990-10-09,0.42676,0.42676,0.41861,0.41861,5963,0
1990-10-10,0.41053,0.41861,0.41053,0.41861,1687386,0
1990-10-11,0.41053,0.42676,0.41053,0.41861,578362,0
1990-10-12,0.41861,0.41861,0.41053,0.41053,594262,0
1990-10-15,0.41053,0.41861,0.41053,0.41861,793016,0
1990-10-16,0.41861,0.41861,0.41053,0.41861,377624,0
1990-10-17,0.41861,0.42676,0.41861,0.41861,514763,0
1990-10-18,0.43483,0.44282,0.42676,0.44282,300112,0
1990-10-19,0.44282,0.45893,0.44282,0.4508,1111015,0
1990-10-22,0.4508,0.45893,0.44282,0.44282,443214,0
1990-10-23,0.4508,0.45893,0.44282,0.45893,2259785,0
1990-10-24,0.44282,0.44282,0.44282,0.44282,43724,0
1990-10-25,0.4508,0.4508,0.44282,0.44282,6980104,0
1990-10-26,0.45893,0.45893,0.44282,0.44282,47701,0
1990-10-29,0.45893,0.45893,0.44282,0.44282,188812,0
1990-10-30,0.44282,0.4508,0.44282,0.4508,139125,0
1990-10-31,0.45893,0.45893,0.44282,0.4508,570416,0
1990-11-01,0.44282,0.45893,0.44282,0.45893,1005672,0
1990-11-05,0.45893,0.47499,0.45893,0.46708,1502552,0
1990-11-06,0.46708,0.46708,0.46708,0.46708,27825,0
1990-11-07,0.46708,0.47499,0.46708,0.46708,1055362,0
1990-11-08,0.46708,0.47499,0.45893,0.46708,1345539,0
1990-11-09,0.45893,0.47499,0.45893,0.46708,306076,0
1990-11-12,0.47499,0.47499,0.45893,0.47499,2102778,0
1990-11-13,0.47499,0.47499,0.46708,0.47499,1204427,0
1990-11-14,0.47499,0.49899,0.46708,0.49111,1407149,0
1990-11-15,0.49899,0.49899,0.48304,0.48304,363715,0
1990-11-16,0.49899,0.49899,0.48304,0.48304,355762,0
1990-11-19,0.49899,0.5154,0.48304,0.5154,1647639,0
1990-11-20,0.49899,0.5232,0.49899,0.5154,3893516,0
1990-11-21,0.5232,0.5232,0.5074,0.5074,556501,0
1990-11-23,0.49899,0.5154,0.49899,0.49899,820833,0
1990-11-26,0.5154,0.5154,0.49111,0.49111,632026,0
1990-11-27,0.5074,0.5074,0.49899,0.49899,2218048,0
1990-11-28,0.49899,0.5074,0.49899,0.5074,57640,0
1990-11-29,0.5074,0.5154,0.49899,0.5154,228561,0
1990-11-30,0.5232,0.5232,0.5074,0.5074,25836,0
1990-12-03,0.5154,0.5232,0.5074,0.5154,3438378,0
1990-12-04,0.5154,0.5314,0.5154,0.5314,214649,0
1990-12-05,0.5314,0.5475,0.5314,0.5392,123227,0
1990-12-06,0.5557,0.5715,0.5557,0.5557,2522137,0
1990-12-07,0.5557,0.5557,0.5392,0.5392,1248150,0
1990-12-10,0.5392,0.5557,0.5392,0.5475,922199,0
1990-12-11,0.5475,0.5557,0.5392,0.5557,1925886,0
1990-12-12,0.5557,0.5557,0.5314,0.5314,2601640,0
1990-12-13,0.5314,0.5392,0.5314,0.5314,1909990,0
1990-12-14,0.5314,0.5392,0.5314,0.5392,159000,0
1990-12-17,0.5392,0.5392,0.5314,0.5314,357750,0
1990-12-18,0.5314,0.5475,0.5314,0.5475,79500,0
1990-12-19,0.5475,0.5557,0.5392,0.5557,1512489,0
1990-12-20,0.5557,0.5637,0.5475,0.5557,1399201,0
1990-12-21,0.5475,0.5557,0.5475,0.5475,117261,0
1990-12-24,0.5475,0.5475,0.5475,0.5475,3975,0
1990-12-26,0.5475,0.5557,0.5475,0.5557,341851,0
1990-12-27,0.5557,0.5637,0.5475,0.5557,188812,0
1990-12-28,0.5637,0.5637,0.5475,0.5557,675751,0
1990-12-31,0.5557,0.5715,0.5557,0.5715,166947,0
1991-01-02,0.5557,0.5796,0.5557,0.5715,312037,0
1991-01-03,0.5557,0.5715,0.5557,0.5715,1051388,0
1991-01-04,0.5637,0.5796,0.5637,0.5637,2875914,0
1991-01-07,0.5637,0.5796,0.5557,0.5637,1383301,0
1991-01-08,0.5557,0.5557,0.5475,0.5475,892386,0
1991-01-09,0.5475,0.5557,0.5475,0.5557,1305789,0
1991-01-10,0.5475,0.5637,0.5475,0.5637,1796701,0
1991-01-11,0.5557,0.5715,0.5557,0.5715,1745024,0
1991-01-14,0.5557,0.5637,0.5475,0.5557,480978,0
1991-01-15,0.5557,0.5637,0.5557,0.5557,369676,0
1991-01-16,0.5557,0.5796,0.5557,0.5796,834752,0
1991-01-17,0.5796,0.6038,0.5796,0.6038,2196191,0
1991-01-18,0.5877,0.6038,0.5877,0.6038,2355189,0
1991-01-21,0.5877,0.6038,0.5877,0.6038,232535,0
1991-01-22,0.5877,0.6038,0.5877,0.5955,405452,0
1991-01-23,0.6038,0.6038,0.5877,0.5877,278251,0
1991-01-24,0.6038,0.6118,0.5877,0.6118,1490624,0
1991-01-25,0.6118,0.636,0.6038,0.636,1896076,0
1991-01-28,0.636,0.6439,0.628,0.6439,932139,0
1991-01-29,0.636,0.6763,0.636,0.6681,1625774,0
1991-01-30,0.6763,0.6844,0.6681,0.6844,6846943,0
1991-01-31,0.6763,0.6921,0.6763,0.6844,1544287,0
1991-02-01,0.6763,0.6921,0.6763,0.6844,1083190,0
1991-02-04,0.6763,0.6921,0.6763,0.6844,1591989,0
1991-02-05,0.6763,0.7485,0.6763,0.7326,5702141,0
1991-02-06,0.7326,0.765,0.7326,0.7326,10744430,0
1991-02-07,0.7406,0.7406,0.7245,0.7326,6479251,0
1991-02-08,0.7326,0.7326,0.7245,0.7326,2035203,0
1991-02-11,0.7326,0.7568,0.7326,0.7568,10388666,0
1991-02-12,0.7485,0.7568,0.7406,0.7485,3849789,0
1991-02-13,0.7406,0.7485,0.7245,0.7406,22017536,0
1991-02-14,0.7406,0.7568,0.7326,0.7568,1277967,0
1991-02-15,0.7568,0.7568,0.7485,0.7485,1595962,0
1991-02-19,0.7568,0.7568,0.7406,0.7568,1552235,0
1991-02-20,0.7406,0.7406,0.7326,0.7326,1126914,0
1991-02-21,0.7326,0.7485,0.7326,0.7406,564451,0
1991-02-22,0.7406,0.7406,0.7003,0.7245,1210390,0
1991-02-25,0.7165,0.7326,0.7165,0.7326,576377,0
1991-02-26,0.7245,0.7326,0.7245,0.7245,256389,0
1991-02-27,0.7245,0.7326,0.7245,0.7245,449174,0
1991-02-28,0.7326,0.7326,0.7245,0.7326,198753,0
1991-03-01,0.7245,0.7326,0.7245,0.7245,5288740,0
1991-03-04,0.7326,0.765,0.7245,0.7568,2335313,0
1991-03-05,0.765,0.7892,0.7568,0.7892,6926443,0
1991-03-06,0.813,0.8373,0.7892,0.813,8524392,0
1991-03-07,0.8292,0.8373,0.813,0.8213,2804366,0
1991-03-08,0.8213,0.8373,0.813,0.813,1027537,0
1991-03-11,0.8048,0.813,0.7969,0.813,1756952,0
1991-03-12,0.8048,0.8048,0.7807,0.7807,878475,0
1991-03-13,0.7807,0.7892,0.7728,0.7892,878475,0
1991-03-14,0.7892,0.7892,0.7807,0.7892,598238,0
1991-03-15,0.7807,0.7892,0.7728,0.7892,1005672,0
1991-03-18,0.7807,0.7892,0.7728,0.7892,282226,0
1991-03-19,0.7892,0.7892,0.7568,0.7892,323962,0
1991-03-20,0.765,0.8213,0.765,0.813,2549964,0
1991-03-21,0.813,0.8292,0.8048,0.813,2363138,0
1991-03-22,0.813,0.8213,0.813,0.813,2293579,0
1991-03-25,0.813,0.813,0.813,0.813,57640,0
1991-03-26,0.813,0.8535,0.813,0.8535,5425879,0
1991-03-27,0.845,0.8535,0.8292,0.845,2216065,0
1991-03-28,0.8535,0.8535,0.8373,0.8535,3484088,0
1991-04-01,0.8373,0.8535,0.8292,0.845,1152752,0
1991-04-02,0.845,0.845,0.8292,0.8292,1939801,0
1991-04-03,0.845,0.8535,0.8292,0.845,896364,0
1991-04-04,0.8535,0.8856,0.8373,0.8695,3835879,0
1991-04-05,0.8695,0.8773,0.8615,0.8615,1681425,0
1991-04-08,0.8615,0.8773,0.8615,0.8773,1595962,0
1991-04-09,0.8695,0.8856,0.8615,0.8695,1856327,0
1991-04-10,0.8615,0.8773,0.8535,0.8695,600223,0
1991-04-11,0.8535,0.8695,0.845,0.8615,1051388,0
1991-04-12,0.845,0.8615,0.845,0.8615,765188,0
1991-04-15,0.845,0.8535,0.8373,0.8373,1665527,0
1991-04-16,0.845,0.845,0.8292,0.845,1633726,0
1991-04-17,0.8535,0.9016,0.845,0.8856,5048253,0
1991-04-18,0.8856,0.9097,0.8856,0.9016,2907718,0
1991-04-19,0.8936,0.9097,0.8856,0.8856,306076,0
1991-04-22,0.8773,0.8856,0.8695,0.8695,540598,0
1991-04-23,0.8695,0.8856,0.8695,0.8695,578362,0
1991-04-24,0.8695,0.8695,0.8695,0.8695,240486,0
1991-04-25,0.8773,0.8773,0.8695,0.8695,67575,0
1991-04-26,0.8695,0.8773,0.8695,0.8695,133163,0
1991-04-29,0.8856,0.8856,0.813,0.813,1156728,0
1991-04-30,0.8048,0.813,0.7165,0.7568,3255529,0
1991-05-01,0.7568,0.7892,0.7568,0.7892,1367401,0
1991-05-02,0.7969,0.8292,0.7892,0.8292,2150478,0
1991-05-03,0.813,0.8695,0.813,0.8535,749287,0
1991-05-06,0.8535,0.8615,0.845,0.8535,707550,0
1991-05-07,0.845,0.8615,0.845,0.845,87448,0
1991-05-08,0.845,0.845,0.8373,0.845,989777,0
1991-05-09,0.8535,0.8695,0.845,0.8695,912264,0
1991-05-10,0.845,0.8615,0.845,0.845,824812,0
1991-05-13,0.845,0.8695,0.845,0.8615,1677452,0
1991-05-14,0.845,0.8615,0.845,0.845,1427028,0
1991-05-15,0.845,0.845,0.813,0.813,2007378,0
1991-05-16,0.813,0.845,0.813,0.845,264338,0
1991-05-17,0.845,0.845,0.8292,0.845,785064,0
1991-05-20,0.845,0.8535,0.845,0.8535,125213,0
1991-05-21,0.845,0.8535,0.845,0.8535,842703,0
1991-05-22,0.8535,0.8535,0.8535,0.8535,3975,0
1991-05-23,0.845,0.8535,0.845,0.845,955988,0
1991-05-24,0.845,0.8535,0.845,0.8535,2110726,0
1991-05-28,0.8535,0.8535,0.845,0.8535,87448,0
1991-05-29,0.8535,0.8615,0.845,0.8535,3545701,0
1991-05-30,0.845,0.8615,0.845,0.8535,1248150,0
1991-05-31,0.8615,0.8695,0.8535,0.8695,5771702,0
1991-06-03,0.8695,0.958,0.8615,0.958,2923613,0
1991-06-04,0.95,0.958,0.9258,0.9258,884438,0
1991-06-05,0.95,0.95,0.9258,0.95,665810,0
1991-06-06,0.9258,0.9418,0.9016,0.9097,632026,0
1991-06-07,0.8936,0.9097,0.8773,0.9097,1997438,0
1991-06-10,0.9097,0.9097,0.9016,0.9097,230551,0
1991-06-11,0.9016,0.9097,0.9016,0.9097,39752,0
1991-06-12,0.9016,0.9016,0.8856,0.8856,1144800,0
1991-06-13,0.8856,0.9016,0.8773,0.9016,147072,0
1991-06-14,0.8856,0.9016,0.8856,0.9016,1490624,0
1991-06-17,0.8856,0.9016,0.8856,0.9016,1089150,0
1991-06-18,0.9016,0.9097,0.8936,0.9097,1001703,0
1991-06-19,0.9097,0.9097,0.8936,0.9016,83477,0
1991-06-20,0.8936,0.8936,0.8615,0.8615,538612,0
1991-06-21,0.8615,0.8773,0.8615,0.8615,43724,0
1991-06-24,0.8535,0.8695,0.7568,0.7568,1425039,0
1991-06-25,0.7807,0.813,0.7807,0.8048,1490624,0
1991-06-26,0.813,0.813,0.7892,0.8048,745313,0
1991-06-27,0.813,0.8213,0.7892,0.8213,795000,0
1991-06-28,0.813,0.8292,0.7969,0.813,288187,0
1991-07-01,0.8048,0.813,0.7969,0.813,1180576,0
1991-07-02,0.7892,0.813,0.7892,0.813,2629464,0
1991-07-03,0.7892,0.845,0.7892,0.845,385574,0
1991-07-05,0.845,0.8535,0.845,0.8535,198753,0
1991-07-08,0.845,0.8936,0.845,0.8856,1391250,0
1991-07-09,0.9016,0.9178,0.8936,0.9178,2233952,0
1991-07-10,0.9016,0.9178,0.9016,0.9016,2337301,0
1991-07-11,0.9097,0.9097,0.8695,0.8695,306076,0
1991-07-12,0.8695,0.8856,0.8695,0.8856,445199,0
1991-07-15,0.8856,0.8936,0.8773,0.8936,765188,0
1991-07-16,0.9016,0.9016,0.8936,0.8936,200737,0
1991-07-17,0.9016,0.9337,0.8936,0.9178,936114,0
1991-07-18,0.9337,0.9337,0.9178,0.9337,113287,0
1991-07-19,0.9337,0.95,0.9258,0.9258,584326,0
1991-07-22,0.9258,0.9418,0.9016,0.9016,417376,0
1991-07-23,0.9016,0.9016,0.8695,0.8856,262350,0
1991-07-24,0.8695,0.8856,0.8695,0.8856,21865,0
1991-07-25,0.8856,0.8856,0.8695,0.8856,484953,0
1991-07-26,0.8856,0.8856,0.8695,0.8695,21865,0
1991-07-29,0.8695,0.8773,0.8535,0.8773,2208114,0
1991-07-30,0.8773,0.9016,0.8773,0.9016,274274,0
1991-07-31,0.9016,0.9097,0.8856,0.9016,429302,0
1991-08-01,0.9016,0.9418,0.9016,0.9258,512773,0
1991-08-02,0.9337,0.95,0.9258,0.9258,981826,0
1991-08-05,0.9418,0.9821,0.9258,0.9821,2850077,0
1991-08-06,0.9821,1.0143,0.958,1.0143,1681425,0
1991-08-07,1.0061,1.0143,0.9741,0.9741,4233378,0
1991-08-08,0.966,0.9903,0.9337,0.958,2778525,0
1991-08-09,0.9337,0.9337,0.9178,0.9258,822826,0
1991-08-12,0.9258,0.9258,0.8856,0.9016,1568137,0
1991-08-13,0.8856,0.9016,0.8856,0.8936,2007378,0
1991-08-14,0.9016,0.9178,0.8936,0.9178,2094829,0
1991-08-15,0.9337,0.9418,0.9178,0.9258,1061328,0
1991-08-16,0.9258,0.9418,0.9258,0.9418,204712,0
1991-08-19,0.9097,0.9258,0.9016,0.9097,854625,0
1991-08-20,0.9016,0.9097,0.8936,0.8936,433274,0
1991-08-21,0.9097,0.9178,0.9097,0.9178,314027,0
1991-08-22,0.9097,0.9337,0.9097,0.9337,3074666,0
1991-08-23,0.9337,0.95,0.9258,0.95,1528389,0
1991-08-26,0.9258,0.95,0.9258,0.95,890401,0
1991-08-27,0.95,0.958,0.9418,0.9418,304089,0
1991-08-28,0.9337,0.958,0.9337,0.958,159000,0
1991-08-29,0.9337,0.958,0.9178,0.9178,596251,0
1991-08-30,0.9178,0.9178,0.8936,0.9016,449174,0
1991-09-03,0.8936,0.9097,0.8773,0.9016,1236224,0
1991-09-04,0.9016,0.9016,0.8936,0.9016,282226,0
1991-09-05,0.9016,0.9016,0.8695,0.8695,1597952,0
1991-09-06,0.8695,0.8773,0.8695,0.8695,616127,0
1991-09-09,0.8773,0.8773,0.8695,0.8695,41738,0
1991-09-10,0.8695,0.8695,0.8535,0.8695,522710,0
1991-09-11,0.8615,0.8615,0.765,0.8292,3992890,0
1991-09-12,0.813,0.845,0.813,0.845,832757,0
1991-09-13,0.845,0.8695,0.8292,0.8615,2138553,0
1991-09-16,0.8695,0.8695,0.845,0.8695,498865,0
1991-09-17,0.8535,0.9178,0.8535,0.9178,1890111,0
1991-09-18,0.9178,0.9178,0.9016,0.9178,798975,0
1991-09-19,0.9097,0.9258,0.9097,0.9097,258376,0
1991-09-20,0.9178,0.958,0.9178,0.958,747302,0
1991-09-23,0.95,0.9903,0.95,0.9741,2675178,0
1991-09-24,0.9903,1.0061,0.95,0.95,1468763,0
1991-09-25,0.95,0.95,0.9097,0.9097,942077,0
1991-09-26,0.9097,0.9258,0.9097,0.9097,69563,0
1991-09-27,0.9097,0.9258,0.9097,0.9258,451163,0
1991-09-30,0.9258,0.958,0.9178,0.958,1319702,0
1991-10-01,0.95,0.95,0.9178,0.9178,725438,0
1991-10-02,0.9337,0.9337,0.8856,0.8856,733388,0
1991-10-03,0.8773,0.9016,0.8773,0.8936,1260075,0
1991-10-04,0.9016,0.9097,0.8856,0.8936,546562,0
1991-10-07,0.9016,0.9016,0.8936,0.8936,1323677,0
1991-10-08,0.9016,0.9016,0.8856,0.8856,608172,0
1991-10-09,0.8856,0.9016,0.845,0.845,1047412,0
1991-10-10,0.8535,0.9097,0.845,0.9016,5022412,0
1991-10-11,0.9097,0.9097,0.8936,0.9097,397500,0
1991-10-14,0.9097,0.9418,0.9016,0.9337,914251,0
1991-10-15,0.95,0.9821,0.9337,0.966,2023278,0
1991-10-16,0.958,0.9821,0.958,0.9741,1347526,0
1991-10-17,0.9903,1.0143,0.9821,1.0061,4752116,0
1991-10-18,0.9982,1.0143,0.9982,1.0143,1546276,0
1991-10-21,1.0306,1.1029,1.0143,1.0787,4062452,0
1991-10-22,1.0708,1.111,1.0708,1.1029,2011353,0
1991-10-23,1.0948,1.111,1.0948,1.1029,1403176,0
1991-10-24,1.111,1.111,1.0867,1.0867,1679438,0
1991-10-25,1.0867,1.1029,1.0708,1.0708,1210390,0
1991-10-28,1.0708,1.111,1.0708,1.1029,626063,0
1991-10-29,1.1271,1.1593,1.1029,1.1511,1603913,0
1991-10-30,1.1593,1.1753,1.1271,1.1431,1250138,0
1991-10-31,1.1192,1.1352,1.0787,1.0867,6199018,0
1991-11-01,1.0787,1.1029,1.0787,1.0867,1017600,0
1991-11-04,1.0787,1.1029,1.0708,1.0948,2551949,0
1991-11-05,1.1029,1.1029,1.0867,1.1029,973875,0
1991-11-06,1.1029,1.1029,1.0867,1.0867,596251,0
1991-11-07,1.1029,1.1029,1.0787,1.0948,1605901,0
1991-11-08,1.0948,1.0948,1.0787,1.0948,1697325,0
1991-11-11,1.0787,1.0948,1.0708,1.0708,546562,0
1991-11-12,1.0948,1.0948,1.0708,1.0708,1138839,0
1991-11-13,1.0708,1.0787,1.0546,1.0625,3879604,0
1991-11-14,1.0546,1.0625,1.0143,1.0384,1230264,0
1991-11-15,1.0143,1.0384,0.9097,0.9337,2329350,0
1991-11-18,0.9258,0.958,0.9258,0.958,1886138,0
1991-11-19,0.9337,0.958,0.8535,0.8856,5268866,0
1991-11-20,0.9016,0.9016,0.8773,0.8856,3255529,0
1991-11-21,0.9016,0.95,0.8936,0.95,3444337,0
1991-11-22,0.95,0.9821,0.9258,0.9258,2337301,0
1991-11-25,0.9337,0.9337,0.9178,0.9258,1313738,0
1991-11-26,0.9178,0.9258,0.9016,0.9178,473024,0
1991-11-27,0.9016,0.9178,0.9016,0.9016,1729123,0
1991-11-29,0.9016,0.9097,0.9016,0.9097,753260,0
1991-12-02,0.8936,0.9178,0.8936,0.9097,3213790,0
1991-12-03,0.9258,1.0143,0.9016,1.0061,2913678,0
1991-12-04,1.0143,1.0143,0.9903,0.9982,963935,0
1991-12-05,1.0061,1.0061,0.9821,0.9903,1947751,0
1991-12-06,0.966,1.0061,0.966,1.0061,1490624,0
1991-12-09,1.0061,1.0061,0.9903,0.9903,1894089,0
1991-12-10,0.9821,1.0223,0.9821,1.0143,1588013,0
1991-12-11,1.0223,1.0223,0.9903,0.9903,425324,0
1991-12-12,0.9903,1.0143,0.9903,1.0143,155024,0
1991-12-13,1.0143,1.0143,0.9903,1.0061,254401,0
1991-12-16,1.0143,1.0143,0.9982,1.0143,1381313,0
1991-12-17,1.0143,1.0223,1.0061,1.0143,312037,0
1991-12-18,1.0061,1.0223,1.0061,1.0143,679727,0
1991-12-19,1.0061,1.0143,1.0061,1.0143,1403176,0
1991-12-20,1.0061,1.0143,0.9821,0.9903,2669215,0
1991-12-23,0.9903,1.0143,0.9903,0.9982,1393238,0
1991-12-24,0.9903,1.0143,0.9903,1.0143,812887,0
1991-12-26,1.0143,1.0306,1.0061,1.0306,1524412,0
1991-12-27,1.0306,1.0465,1.0223,1.0223,1896076,0
1991-12-30,1.0384,1.0384,1.0223,1.0384,795000,0
1991-12-31,1.0465,1.0625,1.0384,1.0465,1454851,0
1992-01-02,1.0306,1.0546,1.0143,1.0223,1311753,0
1992-01-03,1.0306,1.0787,1.0306,1.0708,1607890,0
1992-01-06,1.1029,1.1029,1.0625,1.0948,3024975,0
1992-01-07,1.0787,1.1352,1.0787,1.1352,2760638,0
1992-01-08,1.1271,1.248,1.1271,1.2075,7463065,0
1992-01-09,1.2075,1.248,1.1832,1.2155,2571824,0
1992-01-10,1.2397,1.248,1.2155,1.2237,4696467,0
1992-01-13,1.2237,1.2723,1.2237,1.248,1854337,0
1992-01-14,1.2558,1.2879,1.248,1.2879,2315439,0
1992-01-15,1.2962,1.4088,1.2723,1.3926,4956830,0
1992-01-16,1.4166,1.4976,1.3606,1.3847,4762053,0
1992-01-17,1.3606,1.3926,1.3606,1.3926,2701016,0
1992-01-20,1.3766,1.3926,1.3283,1.3283,1480688,0
1992-01-21,1.3283,1.3283,1.2879,1.2962,2063024,0
1992-01-22,1.3202,1.3202,1.28,1.2962,832757,0
1992-01-23,1.3123,1.3525,1.2962,1.3445,2373075,0
1992-01-24,1.3283,1.4088,1.3283,1.4088,1301813,0
1992-01-27,1.3926,1.4088,1.3847,1.3926,6572664,0
1992-01-28,1.3847,1.3926,1.3445,1.3606,3754390,0
1992-01-29,1.3606,1.3684,1.3606,1.3606,508801,0
1992-01-30,1.3606,1.3766,1.3606,1.3606,1003688,0
1992-01-31,1.3847,1.3847,1.3606,1.3847,1494600,0
1992-02-03,1.3847,1.3847,1.3606,1.3766,1488637,0
1992-02-04,1.3766,1.4009,1.3684,1.4009,1317712,0
1992-02-05,1.3926,1.4088,1.3684,1.3847,2164387,0
1992-02-06,1.3847,1.3847,1.3684,1.3847,490914,0
1992-02-07,1.3684,1.3847,1.3606,1.3847,1331626,0
1992-02-10,1.3606,1.3847,1.3606,1.3606,274274,0
1992-02-11,1.3606,1.3926,1.3606,1.3926,1081199,0
1992-02-12,1.3926,1.3926,1.3847,1.3847,65588,0
1992-02-13,1.4009,1.4088,1.3926,1.3926,711526,0
1992-02-14,1.3926,1.4088,1.3926,1.3926,61612,0
1992-02-18,1.3926,1.4166,1.3766,1.3766,1033502,0
1992-02-19,1.3766,1.3847,1.3123,1.3364,1252126,0
1992-02-20,1.3445,1.3445,1.3283,1.3364,89439,0
1992-02-21,1.3445,1.4088,1.3445,1.3847,1941790,0
1992-02-24,1.3847,1.4009,1.3847,1.3847,212662,0
1992-02-25,1.3847,1.3926,1.3766,1.3847,2255814,0
1992-02-26,1.3847,1.3926,1.3847,1.3926,1363425,0
1992-02-27,1.3847,1.3926,1.3847,1.3847,252411,0
1992-02-28,1.4166,1.4571,1.4088,1.4411,3438378,0
1992-03-02,1.4251,1.4491,1.4251,1.4411,3017027,0
1992-03-03,1.4411,1.4411,1.4088,1.4166,6151316,0
1992-03-04,1.4251,1.4251,1.4088,1.4088,4734225,0
1992-03-05,1.4166,1.4166,1.3525,1.3766,4141950,0
1992-03-06,1.3847,1.3847,1.3041,1.3041,2015323,0
1992-03-09,1.3202,1.3283,1.2723,1.2723,959963,0
1992-03-10,1.2962,1.3283,1.28,1.3283,1913962,0
1992-03-11,1.3283,1.3606,1.3202,1.3445,1095114,0
1992-03-12,1.3364,1.3525,1.3041,1.3364,393527,0
1992-03-13,1.3525,1.3525,1.3283,1.3525,636002,0
1992-03-16,1.3283,1.3525,1.3283,1.3525,910277,0
1992-03-17,1.3525,1.3525,1.3283,1.3445,2977278,0
1992-03-18,1.3445,1.3445,1.3283,1.3445,759226,0
1992-03-19,1.3283,1.3445,1.3283,1.3283,765188,0
1992-03-20,1.3445,1.3445,1.3283,1.3283,57640,0
1992-03-23,1.3364,1.3364,1.3202,1.3283,814877,0
1992-03-24,1.3202,1.3283,1.2723,1.2723,1548263,0
1992-03-25,1.2723,1.28,1.2638,1.2638,522710,0
1992-03-26,1.2638,1.28,1.1832,1.1832,2685114,0
1992-03-27,1.1832,1.1832,1.0787,1.1029,4042578,0
1992-03-30,1.1029,1.1271,1.0948,1.0948,3116404,0
1992-03-31,1.1029,1.1029,1.0948,1.1029,4436104,0
1992-04-01,1.0948,1.0948,1.0787,1.0948,3358879,0
1992-04-02,1.1029,1.1999,1.1029,1.1832,5867106,0
1992-04-03,1.1832,1.1832,1.1593,1.1593,2565863,0
1992-04-06,1.1674,1.1999,1.1593,1.1999,3100504,0
1992-04-07,1.1999,1.1999,1.1271,1.1271,2124638,0
1992-04-08,1.1029,1.1511,1.0948,1.1511,1156728,0
1992-04-09,1.1431,1.1674,1.1431,1.1674,2297551,0
1992-04-10,1.1832,1.1832,1.1593,1.1753,2160416,0
1992-04-13,1.1832,1.1914,1.1593,1.1914,1442926,0
1992-04-14,1.1914,1.2075,1.1593,1.1753,1369389,0
1992-04-15,1.1832,1.1914,1.1674,1.1914,4921053,0
1992-04-16,1.1914,1.1914,1.1753,1.1753,214649,0
1992-04-20,1.1914,1.1914,1.1593,1.1593,614136,0
1992-04-21,1.1674,1.1674,1.1352,1.1431,1136851,0
1992-04-22,1.1271,1.1511,1.1271,1.1511,316011,0
1992-04-23,1.1593,1.1832,1.1352,1.1753,681715,0
1992-04-24,1.1674,1.2237,1.1674,1.2237,898350,0
1992-04-27,1.2237,1.2317,1.1832,1.1832,733388,0
1992-04-28,1.1914,1.2075,1.1674,1.2075,451163,0
1992-04-29,1.2075,1.2723,1.2075,1.2558,1818564,0
1992-04-30,1.2558,1.3766,1.2558,1.3606,3098514,0
1992-05-01,1.3606,1.3926,1.3283,1.3283,2218048,0
1992-05-04,1.3283,1.3445,1.2879,1.2962,2623499,0
1992-05-05,1.2962,1.3123,1.2962,1.3123,1494600,0
1992-05-06,1.3041,1.3202,1.3041,1.3202,1148773,0
1992-05-07,1.3202,1.3202,1.3041,1.3123,590287,0
1992-05-08,1.3202,1.3202,1.3041,1.3041,842703,0
1992-05-11,1.3041,1.3364,1.3041,1.3283,2076940,0
1992-05-12,1.3283,1.3445,1.2962,1.3123,2738776,0
1992-05-13,1.3202,1.3202,1.3041,1.3202,971888,0
1992-05-14,1.3041,1.3202,1.3041,1.3041,3215777,0
1992-05-15,1.3041,1.3123,1.2723,1.2723,558485,0
1992-05-18,1.2723,1.2723,1.2397,1.2558,586313,0
1992-05-19,1.248,1.248,1.1753,1.2075,3484088,0
1992-05-20,1.1914,1.2155,1.1914,1.2155,425324,0
1992-05-21,1.1999,1.2155,1.1271,1.1593,1669503,0
1992-05-22,1.1593,1.1593,1.0787,1.1029,1548263,0
1992-05-26,1.0708,1.0708,1.0465,1.0708,1270013,0
1992-05-27,1.0708,1.1271,1.0708,1.1271,1993465,0
1992-05-28,1.1431,1.1674,1.1271,1.1674,705561,0
1992-05-29,1.1593,1.2075,1.1593,1.1914,1248150,0
1992-06-01,1.1832,1.1914,1.1832,1.1914,190803,0
1992-06-02,1.1914,1.1914,1.1593,1.1674,306076,0
1992-06-03,1.1593,1.1674,1.1029,1.1431,1067291,0
1992-06-04,1.1431,1.1674,1.1431,1.1674,701585,0
1992-06-05,1.1674,1.1832,1.1271,1.1674,1713226,0
1992-06-08,1.1431,1.1832,1.1271,1.1832,1639689,0
1992-06-09,1.1832,1.1914,1.1431,1.1431,1017600,0
1992-06-10,1.1593,1.1593,1.0546,1.0546,1105051,0
1992-06-11,1.0465,1.0546,1.0306,1.0384,3026967,0
1992-06-12,1.0465,1.0465,0.966,1.0465,3593403,0
1992-06-15,1.0465,1.1029,1.0465,1.0948,1758940,0
1992-06-16,1.0948,1.1271,1.0787,1.0948,2854052,0
1992-06-17,1.0948,1.0948,1.0143,1.0465,2134575,0
1992-06-18,1.0465,1.0465,1.0143,1.0306,620103,0
1992-06-19,1.0306,1.0948,1.0143,1.0948,632026,0
1992-06-22,1.0948,1.0948,1.0708,1.0948,2754675,0
1992-06-23,1.1029,1.1029,1.0787,1.0948,1623787,0
1992-06-24,1.0948,1.111,1.0948,1.1029,522710,0
1992-06-25,1.0787,1.1029,0.966,0.9821,2373075,0
1992-06-26,1.0061,1.0143,0.966,1.0061,2689089,0
1992-06-29,0.9903,1.1029,0.9903,1.0948,1158716,0
1992-06-30,1.0948,1.1029,1.0465,1.0546,1866264,0
1992-07-01,1.0465,1.0708,1.0465,1.0708,252411,0
1992-07-02,1.0948,1.1029,1.0306,1.0708,699600,0
1992-07-06,1.0708,1.0948,1.0465,1.0787,1518450,0
1992-07-07,1.0948,1.0948,1.0546,1.0708,168937,0
1992-07-08,1.0708,1.0708,1.0306,1.0465,467059,0
1992-07-09,1.0306,1.0948,1.0306,1.0948,564451,0
1992-07-10,1.0867,1.0948,1.0465,1.0787,292163,0
1992-07-13,1.0708,1.0708,1.0546,1.0708,176887,0
1992-07-14,1.0708,1.0708,0.9821,1.0306,3136275,0
1992-07-15,1.0708,1.0948,1.0546,1.0787,3994877,0
1992-07-16,1.0708,1.1029,1.0546,1.0948,2289604,0
1992-07-17,1.1029,1.1029,1.0708,1.0787,878475,0
1992-07-20,1.0708,1.0787,1.0061,1.0061,5167503,0
1992-07-21,1.0306,1.0306,1.0061,1.0223,1802667,0
1992-07-22,1.0143,1.0306,1.0061,1.0143,870526,0
1992-07-23,0.9982,1.0546,0.9982,1.0306,1218339,0
1992-07-24,1.0306,1.0546,1.0143,1.0143,2102778,0
1992-07-27,1.0465,1.0546,1.0143,1.0465,2355189,0
1992-07-28,1.0708,1.1192,1.0465,1.1192,2669215,0
1992-07-29,1.0948,1.1914,1.0948,1.1674,2498286,0
1992-07-30,1.1593,1.1674,1.1431,1.1431,1220326,0
1992-07-31,1.1431,1.1593,1.1192,1.1593,846676,0
1992-08-03,1.1271,1.1674,1.1271,1.1674,1615837,0
1992-08-04,1.1593,1.1674,1.1271,1.1593,1957690,0
1992-08-05,1.1192,1.1593,1.1192,1.1593,2196191,0
1992-08-06,1.1431,1.1674,1.1431,1.1674,296138,0
1992-08-07,1.1431,1.2075,1.1431,1.1832,761210,0
1992-08-10,1.1431,1.1674,1.1431,1.1593,113287,0
1992-08-11,1.1832,1.1999,1.1674,1.1914,280237,0
1992-08-12,1.2075,1.2075,1.1832,1.1914,1407149,0
1992-08-13,1.1832,1.2075,1.1832,1.1832,91422,0
1992-08-14,1.1832,1.1832,1.1593,1.1674,1105051,0
1992-08-17,1.1593,1.2075,1.1593,1.2075,830777,0
1992-08-18,1.1832,1.2075,1.1511,1.2075,2299541,0
1992-08-19,1.1832,1.2155,1.1832,1.2155,1450876,0
1992-08-20,1.2075,1.2155,1.1674,1.1832,657863,0
1992-08-21,1.1832,1.1914,1.1593,1.1593,912264,0
1992-08-24,1.1593,1.1832,1.1593,1.1832,1065301,0
1992-08-25,1.1593,1.1674,1.1431,1.1674,2210101,0
1992-08-26,1.1593,1.1674,1.1431,1.1593,852640,0
1992-08-27,1.1593,1.1914,1.1593,1.1593,781092,0
1992-08-28,1.1593,1.1593,1.1593,1.1593,27825,0
1992-08-31,1.1593,1.1832,1.1431,1.1832,77509,0
1992-09-01,1.1832,1.1832,1.1431,1.1832,300112,0
1992-09-02,1.1832,1.2155,1.1832,1.2155,1007663,0
1992-09-03,1.248,1.248,1.2075,1.2075,737364,0
1992-09-04,1.2075,1.2317,1.2075,1.2155,4692487,0
1992-09-08,1.2075,1.2155,1.2075,1.2155,61612,0
1992-09-09,1.2075,1.2155,1.1914,1.2155,3428440,0
1992-09-10,1.1914,1.2155,1.1914,1.1914,5376190,0
1992-09-11,1.2155,1.2317,1.2075,1.2075,317997,0
1992-09-14,1.2075,1.2558,1.2075,1.248,2557916,0
1992-09-15,1.248,1.2723,1.248,1.2638,2353200,0
1992-09-16,1.248,1.2723,1.248,1.248,496876,0
1992-09-17,1.248,1.2558,1.248,1.248,1224300,0
1992-09-18,1.248,1.248,1.248,1.248,6441494,0
1992-09-21,1.2558,1.2558,1.2317,1.2558,482962,0
1992-09-22,1.2317,1.2558,1.2317,1.2558,465078,0
1992-09-23,1.2558,1.2723,1.2317,1.248,910277,0
1992-09-24,1.248,1.248,1.248,1.248,75521,0
1992-09-25,1.248,1.248,1.1593,1.2075,1260075,0
1992-09-28,1.2155,1.248,1.2155,1.2397,367690,0
1992-09-29,1.2317,1.248,1.2155,1.2155,789038,0
1992-09-30,1.2397,1.248,1.2155,1.2397,5624627,0
1992-10-01,1.2155,1.2317,1.2075,1.2155,216637,0
1992-10-02,1.1914,1.2155,1.1914,1.2075,1361444,0
1992-10-05,1.1832,1.1914,1.1029,1.1914,2569840,0
1992-10-06,1.1914,1.2723,1.1914,1.2558,5084028,0
1992-10-07,1.2558,1.2962,1.2558,1.2638,1591989,0
1992-10-08,1.2558,1.28,1.2558,1.2723,880464,0
1992-10-09,1.2558,1.28,1.2558,1.28,319989,0
1992-10-12,1.2558,1.2962,1.2558,1.2723,286197,0
1992-10-13,1.2723,1.2962,1.2723,1.28,653889,0
1992-10-14,1.2723,1.2723,1.2075,1.248,785064,0
1992-10-15,1.1832,1.2317,1.1832,1.2155,526688,0
1992-10-16,1.2317,1.248,1.2317,1.248,218626,0
1992-10-19,1.2558,1.2723,1.248,1.2723,1150767,0
1992-10-20,1.2558,1.2962,1.2558,1.2723,3498003,0
1992-10-21,1.2558,1.2962,1.2558,1.28,381598,0
1992-10-22,1.2558,1.2638,1.248,1.2558,373650,0
1992-10-23,1.248,1.2723,1.248,1.2558,290174,0
1992-10-26,1.248,1.2558,1.248,1.2558,67575,0
1992-10-27,1.248,1.2723,1.248,1.248,407437,0
1992-10-28,1.248,1.2723,1.248,1.2638,7149042,0
1992-10-29,1.2558,1.2723,1.248,1.2558,1254114,0
1992-10-30,1.2723,1.2723,1.2558,1.2638,3961087,0
1992-11-02,1.2558,1.2723,1.248,1.2723,73539,0
1992-11-03,1.248,1.2558,1.248,1.2558,1154738,0
1992-11-04,1.248,1.2558,1.2317,1.2317,174900,0
1992-11-05,1.2317,1.2558,1.2317,1.2317,290174,0
1992-11-06,1.2317,1.2558,1.2317,1.2558,2856038,0
1992-11-09,1.248,1.2558,1.2317,1.2317,1303800,0
1992-11-10,1.2155,1.2558,1.2155,1.2558,176887,0
1992-11-11,1.2558,1.3364,1.2558,1.3041,9349202,0
1992-11-12,1.3202,1.3283,1.2558,1.2723,2643375,0
1992-11-13,1.2723,1.2723,1.2317,1.248,1731115,0
1992-11-16,1.2558,1.2558,1.2317,1.2397,1603913,0
1992-11-17,1.2317,1.2558,1.2317,1.248,753260,0
1992-11-18,1.2558,1.2723,1.2317,1.2558,914251,0
1992-11-19,1.2723,1.3041,1.2558,1.2638,1301813,0
1992-11-20,1.28,1.3202,1.28,1.2962,1842411,0
1992-11-23,1.3041,1.3202,1.28,1.3041,105339,0
1992-11-24,1.3041,1.3202,1.2879,1.2962,4710376,0
1992-11-25,1.2962,1.2962,1.2075,1.28,21689601,0
1992-11-27,1.2962,1.2962,1.28,1.28,2305501,0
1992-11-30,1.2879,1.3041,1.28,1.28,1969612,0
1992-12-01,1.28,1.2962,1.2723,1.2723,192786,0
1992-12-02,1.2558,1.28,1.248,1.248,371663,0
1992-12-03,1.2558,1.2558,1.2155,1.2237,3676878,0
1992-12-04,1.2317,1.248,1.2155,1.2397,2848091,0
1992-12-07,1.2397,1.28,1.2317,1.28,2009364,0
1992-12-08,1.2962,1.3606,1.2723,1.3606,2516177,0
1992-12-09,1.3283,1.3606,1.3202,1.3283,2398914,0
1992-12-10,1.3202,1.3445,1.3202,1.3283,73539,0
1992-12-11,1.3283,1.3445,1.3202,1.3445,162975,0
1992-12-14,1.3283,1.3445,1.3041,1.3041,1293866,0
1992-12-15,1.28,1.3041,1.28,1.2962,904310,0
1992-12-16,1.2962,1.2962,1.2962,1.2962,105339,0
1992-12-17,1.2962,1.3202,1.2723,1.3202,210674,0
1992-12-18,1.28,1.3202,1.28,1.3202,403465,0
1992-12-21,1.3202,1.3606,1.3202,1.3606,1033502,0
1992-12-22,1.3283,1.3525,1.3202,1.3202,739350,0
1992-12-23,1.3202,1.3445,1.3202,1.3364,1601925,0
1992-12-24,1.3283,1.3606,1.3283,1.3606,441224,0
1992-12-28,1.3684,1.3847,1.3283,1.3847,1103063,0
1992-12-29,1.3606,1.3926,1.3606,1.3847,500850,0
1992-12-30,1.3926,1.4166,1.3684,1.4088,755248,0
1992-12-31,1.4009,1.4813,1.3926,1.4813,3331055,0
1993-01-04,1.4411,1.4571,1.4166,1.4166,1663540,0
1993-01-05,1.3926,1.4166,1.3445,1.3606,1158716,0
1993-01-06,1.3445,1.3684,1.2962,1.3606,4493740,0
1993-01-07,1.3445,1.3684,1.3202,1.3364,1669503,0
1993-01-08,1.3202,1.3202,1.28,1.3123,4467901,0
1993-01-11,1.3202,1.3606,1.3041,1.3283,1033502,0
1993-01-12,1.3445,1.3445,1.3202,1.3202,1170638,0
1993-01-13,1.3202,1.3445,1.3202,1.3445,141111,0
1993-01-14,1.3445,1.3445,1.28,1.28,838725,0
1993-01-15,1.3041,1.4411,1.28,1.4166,2665242,0
1993-01-18,1.4166,1.4328,1.3684,1.3847,1196476,0
1993-01-19,1.3926,1.4088,1.3606,1.3606,504825,0
1993-01-20,1.3847,1.3847,1.3445,1.3847,143100,0
1993-01-21,1.3847,1.4088,1.3684,1.3847,860588,0
1993-01-22,1.3847,1.4088,1.3606,1.3926,1047412,0
1993-01-25,1.3926,1.4328,1.3926,1.4328,1615837,0
1993-01-26,1.4166,1.4328,1.4088,1.4328,1627762,0
1993-01-27,1.4088,1.4166,1.4088,1.4166,1669503,0
1993-01-28,1.4088,1.4088,1.3445,1.3684,1766889,0
1993-01-29,1.3847,1.3847,1.3606,1.3606,381598,0
1993-02-01,1.3606,1.3847,1.248,1.3123,2734806,0
1993-02-02,1.3202,1.3202,1.2962,1.2962,1319702,0
1993-02-03,1.28,1.4166,1.28,1.4088,2172337,0
1993-02-04,1.4166,1.4733,1.4088,1.4166,2766600,0
1993-02-05,1.4328,1.4328,1.3202,1.3283,1178587,0
1993-02-08,1.3445,1.3926,1.3445,1.3847,1580063,0
1993-02-09,1.3847,1.3847,1.3041,1.3202,1091141,0
1993-02-10,1.3445,1.3606,1.3283,1.3283,1411128,0
1993-02-11,1.3445,1.3445,1.2962,1.3202,675751,0
1993-02-12,1.3202,1.3445,1.3202,1.3364,103346,0
1993-02-16,1.3041,1.3202,1.248,1.2723,1423052,0
1993-02-17,1.3041,1.3041,1.2317,1.2397,1403176,0
1993-02-18,1.2723,1.3445,1.2723,1.3364,2949452,0
1993-02-19,1.3445,1.3445,1.3202,1.3445,127201,0
1993-02-22,1.3445,1.3606,1.3283,1.3606,310051,0
1993-02-23,1.3364,1.3606,1.3283,1.3606,673763,0
1993-02-24,1.3283,1.3684,1.3283,1.3445,1683411,0
1993-02-25,1.3684,1.3684,1.3283,1.3364,153042,0
1993-02-26,1.3283,1.3283,1.3041,1.3202,749287,0
1993-03-01,1.3041,1.3606,1.3041,1.3445,741339,0
1993-03-02,1.3445,1.4009,1.3445,1.3847,953999,0
1993-03-03,1.4088,1.4088,1.3606,1.3606,632026,0
1993-03-04,1.3684,1.3847,1.3445,1.3847,1017600,0
1993-03-05,1.3926,1.4166,1.3847,1.3926,1542300,0
1993-03-08,1.4166,1.4166,1.3926,1.4166,455139,0
1993-03-09,1.4166,1.4166,1.3847,1.4088,894373,0
1993-03-10,1.3847,1.4411,1.3847,1.4328,1440935,0
1993-03-11,1.4411,1.4571,1.4166,1.4251,2361153,0
1993-03-12,1.4328,1.4328,1.3926,1.4009,413400,0
1993-03-15,1.4088,1.4088,1.3847,1.3926,123227,0
1993-03-16,1.3847,1.4166,1.3847,1.4088,1244178,0
1993-03-17,1.4088,1.4166,1.3684,1.3847,1190511,0
1993-03-18,1.3926,1.4166,1.3847,1.4009,2013339,0
1993-03-19,1.3926,1.4166,1.3847,1.4166,208688,0
1993-03-22,1.3847,1.3847,1.3606,1.3847,630037,0
1993-03-23,1.3684,1.3684,1.3283,1.3283,1560190,0
1993-03-24,1.3525,1.3684,1.3283,1.3606,399488,0
1993-03-25,1.3445,1.3684,1.3445,1.3606,630037,0
1993-03-26,1.3684,1.3926,1.3606,1.3926,965927,0
1993-03-29,1.3847,1.3847,1.3606,1.3606,445199,0
1993-03-30,1.3445,1.3847,1.3445,1.3606,471038,0
1993-03-31,1.3847,1.3847,1.3445,1.3684,846676,0
1993-04-01,1.3606,1.3847,1.3606,1.3847,1019587,0
1993-04-02,1.3684,1.3684,1.3041,1.3283,616127,0
1993-04-05,1.3445,1.3445,1.2962,1.3041,838725,0
1993-04-06,1.3041,1.3283,1.3041,1.3041,948038,0
1993-04-07,1.3202,1.3445,1.3041,1.3283,1792726,0
1993-04-08,1.3445,1.3445,1.3202,1.3445,168937,0
1993-04-12,1.3202,1.3606,1.3202,1.3283,258376,0
1993-04-13,1.3445,1.3606,1.3041,1.3041,1160700,0
1993-04-14,1.3041,1.3202,1.248,1.3202,2536054,0
1993-04-15,1.3202,1.3606,1.3202,1.3283,1007663,0
1993-04-16,1.3283,1.3606,1.3283,1.3283,147072,0
1993-04-19,1.3445,1.3684,1.3445,1.3684,331914,0
1993-04-20,1.3684,1.3684,1.3445,1.3445,417376,0
1993-04-21,1.3684,1.3684,1.3445,1.3684,2112714,0
1993-04-22,1.3606,1.3847,1.3606,1.3606,594262,0
1993-04-23,1.3847,1.3847,1.3606,1.3606,791025,0
1993-04-26,1.3766,1.3766,1.3445,1.3445,832757,0
1993-04-27,1.3445,1.3684,1.3445,1.3684,936114,0
1993-04-28,1.3684,1.3684,1.3445,1.3684,268316,0
1993-04-29,1.3445,1.3926,1.3445,1.3926,5103904,0
1993-04-30,1.3847,1.4813,1.3847,1.4571,4114125,0
1993-05-03,1.4571,1.5456,1.4571,1.5297,4116116,0
1993-05-04,1.5697,1.5697,1.5297,1.5456,5352339,0
1993-05-05,1.5617,1.5617,1.5055,1.5217,6954270,0
1993-05-06,1.5217,1.5456,1.5217,1.5217,1329638,0
1993-05-07,1.5217,1.5617,1.5217,1.5375,639977,0
1993-05-10,1.5456,1.586,1.5297,1.5617,820833,0
1993-05-11,1.5617,1.586,1.5617,1.5617,1075237,0
1993-05-12,1.5617,1.586,1.5617,1.5617,771151,0
1993-05-13,1.5617,1.586,1.5617,1.5617,258376,0
1993-05-14,1.586,1.5939,1.5697,1.586,455139,0
1993-05-17,1.5939,1.6587,1.5939,1.6424,1236224,0
1993-05-18,1.674,1.6986,1.6424,1.6587,3325087,0
1993-05-19,1.674,1.674,1.6181,1.6501,1957690,0
1993-05-20,1.674,1.674,1.6424,1.6587,119251,0
1993-05-21,1.6424,1.674,1.6424,1.6501,934127,0
1993-05-24,1.6424,1.6501,1.6102,1.6181,572399,0
1993-05-25,1.6181,1.6181,1.5939,1.5939,938100,0
1993-05-26,1.586,1.586,1.586,1.586,59627,0
1993-05-27,1.6181,1.6181,1.586,1.6019,210674,0
1993-05-28,1.6181,1.6181,1.5617,1.586,413400,0
1993-06-01,1.5617,1.5939,1.5617,1.5939,117261,0
1993-06-02,1.5617,1.5697,1.5456,1.5697,729414,0
1993-06-03,1.5697,1.5697,1.5217,1.5375,779100,0
1993-06-04,1.5297,1.5456,1.5297,1.5297,345826,0
1993-06-07,1.5456,1.5456,1.4813,1.4976,1343550,0
1993-06-08,1.4813,1.4891,1.4411,1.4652,622089,0
1993-06-09,1.4733,1.4733,1.4166,1.4328,1514474,0
1993-06-10,1.4166,1.4411,1.4088,1.4251,1544287,0
1993-06-11,1.4571,1.4571,1.4328,1.4411,892386,0
1993-06-14,1.4571,1.4571,1.4166,1.4166,484953,0
1993-06-15,1.4328,1.4571,1.4328,1.4411,455139,0
1993-06-16,1.4571,1.6181,1.4571,1.5617,8073228,0
1993-06-17,1.5617,1.5697,1.5617,1.5617,926175,0
1993-06-18,1.5617,1.5697,1.5456,1.5617,1345539,0
1993-06-21,1.5617,1.5617,1.5456,1.5456,639977,0
1993-06-22,1.5697,1.5697,1.5456,1.5456,580350,0
1993-06-23,1.5456,1.5617,1.5456,1.5617,355762,0
1993-06-24,1.5617,1.5617,1.5297,1.5617,117261,0
1993-06-25,1.5297,1.5617,1.5297,1.5456,373650,0
1993-06-28,1.5297,1.5939,1.5297,1.586,753260,0
1993-06-29,1.5697,1.6344,1.5697,1.6344,1041451,0
1993-06-30,1.6344,1.7307,1.6344,1.7228,1562177,0
1993-07-01,1.7064,1.7064,1.626,1.6501,2695052,0
1993-07-02,1.6424,1.6587,1.6424,1.6424,81488,0
1993-07-06,1.6587,1.6587,1.6424,1.6424,783076,0
1993-07-07,1.6587,1.6587,1.6424,1.6424,153042,0
1993-07-08,1.6344,1.6587,1.5939,1.6587,1973588,0
1993-07-09,1.6587,1.7228,1.6501,1.7228,1866264,0
1993-07-12,1.6986,1.7307,1.6986,1.7307,1285913,0
1993-07-13,1.6986,1.7307,1.6986,1.7064,449174,0
1993-07-14,1.7307,1.8193,1.6986,1.7711,2353200,0
1993-07-15,1.8111,1.8111,1.7711,1.7711,1701299,0
1993-07-16,1.7871,1.7871,1.7307,1.7469,1109026,0
1993-07-19,1.7228,1.7307,1.6587,1.6587,1429013,0
1993-07-20,1.6587,1.6587,1.6102,1.6344,1397213,0
1993-07-21,1.6344,1.7064,1.6344,1.7064,977851,0
1993-07-22,1.7064,1.7307,1.6828,1.6909,622089,0
1993-07-23,1.6828,1.6828,1.674,1.674,162975,0
1993-07-26,1.674,1.6986,1.6344,1.674,812887,0
1993-07-27,1.6587,1.674,1.6424,1.6666,639977,0
1993-07-28,1.6666,1.6828,1.6501,1.6828,29814,0
1993-07-29,1.6828,1.6828,1.6424,1.6828,387562,0
1993-07-30,1.6181,1.6587,1.5939,1.6344,2269723,0
1993-08-02,1.6587,1.7548,1.6587,1.7469,936114,0
1993-08-03,1.7307,1.7871,1.7228,1.7871,1949738,0
1993-08-04,1.7711,1.7871,1.7711,1.7789,310051,0
1993-08-05,1.7711,1.8353,1.7711,1.8111,1486651,0
1993-08-06,1.7952,1.8111,1.7711,1.7871,1756952,0
1993-08-09,1.7952,1.7952,1.7548,1.7871,451163,0
1993-08-10,1.7548,1.8111,1.7469,1.8032,1085179,0
1993-08-11,1.8111,1.8193,1.7952,1.8111,4336728,0
1993-08-12,1.8111,1.8193,1.7952,1.7952,918227,0
1993-08-13,1.8193,1.8193,1.7871,1.7871,490914,0
1993-08-16,1.8032,1.8353,1.8032,1.8276,1091141,0
1993-08-17,1.8111,1.8758,1.8111,1.8353,477000,0
1993-08-18,1.8595,1.9078,1.8437,1.8999,904310,0
1993-08-19,1.9078,1.9481,1.8595,1.8595,1542300,0
1993-08-20,1.8758,1.8758,1.7711,1.7711,1458827,0
1993-08-23,1.7952,1.8111,1.7548,1.7871,1055362,0
1993-08-24,1.8111,1.8437,1.7871,1.8111,1109026,0
1993-08-25,1.8838,1.924,1.8758,1.8999,3847802,0
1993-08-26,1.924,1.924,1.8758,1.8999,1488637,0
1993-08-27,1.9078,1.9078,1.8838,1.9078,1009648,0
1993-08-30,1.8838,1.924,1.8838,1.924,1731115,0
1993-08-31,1.8999,1.9721,1.8999,1.9562,6149327,0
1993-09-01,1.9481,1.9965,1.9481,1.9721,8283905,0
1993-09-02,1.9481,1.9965,1.9481,1.9965,651900,0
1993-09-03,1.9886,2.0768,1.9721,2.045,1800674,0
1993-09-07,2.0367,2.0768,1.9886,1.9886,3410550,0
1993-09-08,1.9886,2.0125,1.932,1.9886,3496013,0
1993-09-09,1.9721,1.9721,1.9481,1.9562,963935,0
1993-09-10,1.9886,1.9886,1.9562,1.9644,914251,0
1993-09-13,1.9721,1.9721,1.9481,1.9721,514763,0
1993-09-14,1.9562,1.9562,1.932,1.9562,1192501,0
1993-09-15,1.932,2.045,1.932,2.0205,2082901,0
1993-09-16,2.0367,2.1011,2.0367,2.1011,1701299,0
1993-09-17,2.0768,2.1092,2.0768,2.1011,3702716,0
1993-09-20,2.1092,2.1092,2.1011,2.1011,723448,0
1993-09-21,2.1011,2.1494,2.0768,2.1092,2377049,0
1993-09-22,2.1092,2.1573,2.0851,2.1494,1148773,0
1993-09-23,2.1333,2.1735,2.1333,2.1735,1353491,0
1993-09-24,2.1573,2.2379,2.1494,2.2379,1530378,0
1993-09-27,2.1977,2.2861,2.1977,2.2861,1593974,0
1993-09-28,2.2461,2.2702,2.2461,2.2461,504825,0
1993-09-29,2.2461,2.2702,2.0768,2.1011,2196191,0
1993-09-30,2.1092,2.1333,2.0692,2.1333,1588013,0
1993-10-01,2.1333,2.1333,2.1011,2.1092,3678864,0
1993-10-04,2.1011,2.1333,2.1011,2.1171,1099087,0
1993-10-05,2.1011,2.1092,2.0125,2.0125,2174326,0
1993-10-06,2.0125,2.0367,1.9481,1.9481,1464790,0
1993-10-07,1.9481,1.9481,1.924,1.9481,290174,0
1993-10-08,1.9721,1.9721,1.8838,1.9078,2140538,0
1993-10-11,1.9158,1.9721,1.9078,1.932,3883577,0
1993-10-12,1.9562,1.9721,1.932,1.9721,632026,0
1993-10-13,1.9562,2.1252,1.9562,2.1252,3450305,0
1993-10-14,2.1252,2.1735,2.1092,2.1494,3812029,0
1993-10-15,2.1735,2.2379,2.1573,2.2379,3026967,0
1993-10-18,2.1977,2.2461,2.1977,2.2461,3219751,0
1993-10-19,2.2379,2.2461,2.1011,2.1011,2766600,0
1993-10-20,2.1092,2.1333,2.0607,2.0607,1043437,0
1993-10-21,2.0607,2.0607,1.9721,1.9886,1973588,0
1993-10-22,1.9721,2.0125,1.9721,1.9721,246449,0
1993-10-25,2.0125,2.0125,1.9481,1.9562,779100,0
1993-10-26,1.9886,1.9886,1.8838,1.932,2400900,0
1993-10-27,1.924,1.9721,1.924,1.9481,677735,0
1993-10-28,1.9721,2.0851,1.9562,2.0851,3984941,0
1993-10-29,2.0851,2.0851,2.0367,2.045,679727,0
1993-11-01,2.0607,2.2138,2.045,2.1977,3647067,0
1993-11-02,2.1573,2.1977,2.1333,2.1494,1677452,0
1993-11-03,2.1333,2.1333,2.045,2.045,924190,0
1993-11-04,2.045,2.045,1.9965,2.0125,669790,0
1993-11-05,1.9886,2.0367,1.9721,2.0367,3869663,0
1993-11-08,2.0367,2.0768,2.0205,2.0607,570416,0
1993-11-09,2.0851,2.1011,2.045,2.0607,592273,0
1993-11-10,2.045,2.1897,2.045,2.1816,2979265,0
1993-11-11,2.1573,2.2621,2.1573,2.1977,2067001,0
1993-11-12,2.2138,2.2138,2.1977,2.1977,113287,0
1993-11-15,2.1897,2.2138,2.1333,2.1333,1083190,0
1993-11-16,2.1573,2.1735,2.1333,2.1573,886426,0
1993-11-17,2.1573,2.1573,2.0205,2.0288,1772849,0
1993-11-18,2.0367,2.0607,1.9802,2.0205,7117239,0
1993-11-19,2.0125,2.0205,1.9886,1.9965,2695052,0
1993-11-22,1.9886,2.0205,1.9721,1.9965,4497716,0
1993-11-23,2.0205,2.0367,1.9965,2.0288,1675460,0
1993-11-24,2.0367,2.1333,2.0367,2.1171,3068699,0
1993-11-26,2.1252,2.1333,2.1092,2.1252,775126,0
1993-11-29,2.1333,2.1333,2.1011,2.1011,576377,0
1993-11-30,2.1011,2.1573,2.1011,2.1333,1925886,0
1993-12-01,2.1573,2.1897,2.1333,2.1897,1556211,0
1993-12-02,2.1897,2.1897,2.1573,2.1573,1105051,0
1993-12-03,2.1573,2.222,2.1573,2.222,1202435,0
1993-12-06,2.1252,2.1735,2.1092,2.1494,3333040,0
1993-12-07,2.1494,2.1735,2.1494,2.1735,2394937,0
1993-12-08,2.1333,2.1573,2.1252,2.1573,1295849,0
1993-12-09,2.1573,2.2138,2.1494,2.1897,765188,0
1993-12-10,2.2138,2.2138,2.1735,2.1735,769160,0
1993-12-13,2.1573,2.2461,2.1573,2.2461,2033213,0
1993-12-14,2.2461,2.2461,2.1735,2.1735,1124924,0
1993-12-15,2.1573,2.23,2.1573,2.2138,1615837,0
1993-12-16,2.1977,2.2702,2.1977,2.2702,1140823,0
1993-12-17,2.2621,2.3587,2.2621,2.3185,4420204,0
1993-12-20,2.375,2.375,2.3346,2.375,1890111,0
1993-12-21,2.375,2.3989,2.3508,2.3989,3241612,0
1993-12-22,2.391,2.4471,2.391,2.4471,2706975,0
1993-12-23,2.4471,2.4471,2.4233,2.4233,484953,0
1993-12-27,2.4233,2.4471,2.375,2.383,1234239,0
1993-12-28,2.4152,2.4152,2.375,2.391,160988,0
1993-12-29,2.407,2.4152,2.375,2.4152,872513,0
1993-12-30,2.4152,2.4637,2.3587,2.391,3384714,0
1993-12-31,2.391,2.4152,2.3508,2.407,1297840,0
1994-01-03,2.391,2.4152,2.3104,2.3265,1850368,0
1994-01-04,2.3508,2.391,2.3508,2.3508,2184266,0
1994-01-05,2.375,2.4233,2.3587,2.4152,2838149,0
1994-01-06,2.3989,2.5118,2.3989,2.4875,6310319,0
1994-01-07,2.5036,2.5036,2.4391,2.4713,1806638,0
1994-01-10,2.4713,2.576,2.4391,2.5359,2410839,0
1994-01-11,2.576,2.576,2.4152,2.4471,4243317,0
1994-01-12,2.5036,2.5036,2.4152,2.4152,2824243,0
1994-01-13,2.3989,2.4391,2.3989,2.4233,556501,0
1994-01-14,2.4713,2.4713,2.4233,2.4313,1258082,0
1994-01-17,2.4471,2.4471,2.4233,2.4471,407437,0
1994-01-18,2.4471,2.5036,2.4152,2.4954,820833,0
1994-01-19,2.4713,2.4875,2.4471,2.4875,661837,0
1994-01-20,2.4875,2.5118,2.4637,2.4713,783076,0
1994-01-21,2.4713,2.5359,2.4713,2.5036,2255814,0
1994-01-24,2.5359,2.5359,2.5036,2.5036,359736,0
1994-01-25,2.5118,2.5118,2.4471,2.4471,2005390,0
1994-01-26,2.4471,2.4875,2.4471,2.4875,914251,0
1994-01-27,2.5118,2.5518,2.5036,2.5438,1242188,0
1994-01-28,2.5518,2.576,2.5118,2.5603,912264,0
1994-01-31,2.5842,2.5842,2.4713,2.5036,769160,0
1994-02-01,2.4713,2.5278,2.4713,2.5036,1232248,0
1994-02-02,2.4713,2.5118,2.4713,2.4875,777112,0
1994-02-03,2.4875,2.5118,2.4555,2.5118,1558200,0
1994-02-04,2.5118,2.5118,2.4637,2.4637,3009077,0
1994-02-07,2.4233,2.4391,2.391,2.4233,1764900,0
1994-02-08,2.4391,2.4391,2.3508,2.391,2591705,0
1994-02-09,2.3989,2.4875,2.3989,2.4875,2581766,0
1994-02-10,2.4875,2.5603,2.4713,2.5036,4742177,0
1994-02-11,2.4637,2.5118,2.4637,2.4875,711526,0
1994-02-14,2.5118,2.576,2.5036,2.576,1981537,0
1994-02-15,2.5518,2.5842,2.5118,2.5118,987789,0
1994-02-16,2.5359,2.6246,2.5359,2.6246,2369099,0
1994-02-17,2.6164,2.6407,2.5842,2.5842,1335602,0
1994-02-18,2.6164,2.6164,2.5518,2.6001,769160,0
1994-02-22,2.6164,2.6407,2.6001,2.6407,1083190,0
1994-02-23,2.6484,2.6484,2.6164,2.6164,314027,0
1994-02-24,2.6164,2.6484,2.5842,2.6484,632026,0
1994-02-25,2.6484,2.6484,2.6246,2.6407,932139,0
1994-02-28,2.6407,2.6727,2.6246,2.6484,802950,0
1994-03-01,2.6484,2.6484,2.6246,2.6407,425324,0
1994-03-02,2.5842,2.6246,2.5518,2.6246,991762,0
1994-03-03,2.6164,2.6969,2.6164,2.6727,767175,0
1994-03-04,2.705,2.705,2.6649,2.705,657863,0
1994-03-07,2.705,2.7373,2.6888,2.7373,1021575,0
1994-03-08,2.7129,2.7532,2.7129,2.721,542586,0
1994-03-09,2.7373,2.7373,2.6727,2.6727,1454851,0
1994-03-10,2.6649,2.6727,2.6164,2.6649,1556211,0
1994-03-11,2.6649,2.7291,2.6484,2.7291,1802667,0
1994-03-14,2.7532,2.7694,2.7129,2.7612,1029524,0
1994-03-15,2.7532,2.7775,2.7373,2.7532,1222316,0
1994-03-16,2.7532,2.8015,2.7291,2.7934,802950,0
1994-03-17,2.8015,2.8015,2.7775,2.7855,1502552,0
1994-03-18,2.7855,2.7855,2.7291,2.7612,731400,0
1994-03-21,2.7373,2.7373,2.7129,2.7291,679727,0
1994-03-22,2.7129,2.7291,2.6484,2.6727,2035203,0
1994-03-23,2.6484,2.6649,2.5278,2.5603,1530378,0
1994-03-24,2.5359,2.5359,2.4637,2.4713,3124351,0
1994-03-25,2.4713,2.5603,2.4713,2.5278,2291589,0
1994-03-28,2.5603,2.5603,2.4637,2.5036,4541440,0
1994-03-29,2.5118,2.5278,2.4233,2.4233,1116975,0
1994-03-30,2.3989,2.5518,2.391,2.5278,6970166,0
1994-03-31,2.5118,2.5603,2.4713,2.5278,3128326,0
1994-04-04,2.4875,2.5518,2.4471,2.5278,1860300,0
1994-04-05,2.5518,2.6727,2.5518,2.6727,2126625,0
1994-04-06,2.6727,2.7291,2.6484,2.7129,1713226,0
1994-04-07,2.7291,2.7532,2.6888,2.7532,912264,0
1994-04-08,2.7532,2.7775,2.7129,2.7694,2178303,0
1994-04-11,2.7291,2.7612,2.7129,2.7532,1240197,0
1994-04-12,2.6888,2.705,2.6246,2.6649,7538592,0
1994-04-13,2.6246,2.6649,2.4637,2.576,4183691,0
1994-04-14,2.5278,2.5603,2.5118,2.5278,3162113,0
1994-04-15,2.5359,2.5359,2.5118,2.5278,2426740,0
1994-04-18,2.5359,2.5359,2.4637,2.4637,2927588,0
1994-04-19,2.4875,2.4875,2.2861,2.3265,4734225,0
1994-04-20,2.3587,2.391,2.1897,2.2379,5960514,0
1994-04-21,2.2702,2.3265,2.2138,2.3185,6189077,0
1994-04-22,2.3346,2.3346,2.3104,2.3185,2432702,0
1994-04-25,2.3346,2.4637,2.3346,2.4471,1166663,0
1994-04-26,2.5036,2.6001,2.4875,2.5842,2231961,0
1994-04-28,2.576,2.6001,2.4875,2.5036,3187953,0
1994-04-29,2.4875,2.4875,2.4391,2.4555,2237928,0
1994-05-02,2.4637,2.6246,2.4471,2.6246,2383014,0
1994-05-03,2.6407,2.6727,2.5842,2.6324,2653315,0
1994-05-04,2.6164,2.6888,2.5842,2.6649,1685397,0
1994-05-05,2.6727,2.7373,2.6407,2.7373,2084889,0
1994-05-06,2.6484,2.7291,2.6407,2.7291,2778525,0
1994-05-09,2.6888,2.7291,2.6649,2.6727,1363425,0
1994-05-10,2.705,2.7291,2.5842,2.5842,5775680,0
1994-05-11,2.5842,2.6164,2.4875,2.5922,5066143,0
1994-05-12,2.6407,2.6484,2.6001,2.6407,955988,0
1994-05-13,2.6164,2.6246,2.5518,2.6001,2534063,0
1994-05-16,2.6164,2.6407,2.5518,2.5518,2913678,0
1994-05-17,2.5118,2.5278,2.4152,2.5118,12773673,0
1994-05-18,2.5278,2.6727,2.5278,2.6727,3792152,0
1994-05-19,2.6246,2.7373,2.6246,2.7129,1570127,0
1994-05-20,2.6888,2.6888,2.6246,2.6407,721463,0
1994-05-23,2.6649,2.6649,2.5842,2.6164,482962,0
1994-05-24,2.6001,2.6407,2.6001,2.6324,1681425,0
1994-05-25,2.6001,2.6246,2.5359,2.5603,1118961,0
1994-05-26,2.5603,2.5603,2.5036,2.5278,496876,0
1994-05-27,2.5118,2.5518,2.4637,2.5359,1432988,0
1994-05-31,2.5118,2.6727,2.5036,2.6407,2677164,0
1994-06-01,2.6164,2.6888,2.5842,2.6888,4294987,0
1994-06-02,2.6649,2.705,2.6164,2.6888,2804366,0
1994-06-03,2.705,2.7373,2.6727,2.7373,3038890,0
1994-06-06,2.7373,2.7373,2.6649,2.7129,938100,0
1994-06-07,2.705,2.7129,2.6649,2.6969,3034912,0
1994-06-08,2.6888,2.6888,2.6164,2.6566,3024975,0
1994-06-09,2.6407,2.6727,2.5518,2.5603,2736792,0
1994-06-10,2.5518,2.6566,2.5518,2.6407,1894089,0
1994-06-13,2.6164,2.7129,2.6164,2.6969,2245876,0
1994-06-14,2.7129,2.7373,2.7129,2.721,1498575,0
1994-06-15,2.7373,2.7855,2.7129,2.7532,2720889,0
1994-06-16,2.7532,2.8662,2.7532,2.8015,4913101,0
1994-06-17,2.8259,2.8497,2.8015,2.8015,3692777,0
1994-06-20,2.7612,2.8418,2.7612,2.7855,1254114,0
1994-06-21,2.7532,2.7855,2.6484,2.6649,6216902,0
1994-06-22,2.6649,2.6888,2.6001,2.6246,4116116,0
1994-06-23,2.6407,2.6407,2.5278,2.5842,6705827,0
1994-06-24,2.576,2.6246,2.5518,2.5603,2359164,0
1994-06-27,2.5842,2.6649,2.5603,2.6649,2110726,0
1994-06-28,2.6727,2.6888,2.6164,2.6164,3372787,0
1994-06-29,2.6484,2.6727,2.6164,2.6164,1834462,0
1994-06-30,2.6164,2.6407,2.6001,2.6164,1876202,0
1994-07-01,2.6084,2.6084,2.5603,2.6001,1568137,0
1994-07-05,2.6001,2.6001,2.5518,2.5681,1727138,0
1994-07-06,2.5603,2.6164,2.5359,2.5842,1959676,0
1994-07-07,2.6164,2.6727,2.5842,2.6649,2824243,0
1994-07-08,2.6649,2.7855,2.6407,2.7129,3535764,0
1994-07-11,2.7291,2.7855,2.7291,2.7612,2697038,0
1994-07-12,2.7612,2.7612,2.7129,2.7532,1413114,0
1994-07-13,2.7532,2.7855,2.7532,2.7855,1270013,0
1994-07-14,2.7855,2.9303,2.7612,2.874,4716341,0
1994-07-15,2.8418,2.8497,2.7612,2.7855,1625774,0
1994-07-18,2.7129,2.7855,2.6888,2.7855,3990901,0
1994-07-19,2.7532,2.8176,2.7532,2.7775,1313738,0
1994-07-20,2.7612,2.7612,2.6484,2.6649,3412541,0
1994-07-21,2.6649,2.6649,2.6001,2.6246,2629464,0
1994-07-22,2.6164,2.6407,2.576,2.6407,1480688,0
1994-07-25,2.5842,2.6484,2.5842,2.6324,602213,0
1994-07-26,2.6649,2.6649,2.5518,2.5603,993751,0
1994-07-27,2.5518,2.5603,2.3587,2.4713,13878721,0
1994-07-28,2.4713,2.5036,2.4233,2.4471,3611290,0
1994-07-29,2.4713,2.4875,2.3989,2.4233,7109291,0
1994-08-01,2.4391,2.5118,2.4391,2.4875,1476715,0
1994-08-02,2.4637,2.5036,2.4391,2.4875,2249855,0
1994-08-03,2.5036,2.5518,2.4713,2.4875,2388977,0
1994-08-04,2.4713,2.5118,2.4233,2.4637,5928717,0
1994-08-05,2.4233,2.4471,2.391,2.4233,4229400,0
1994-08-08,2.4391,2.5036,2.4152,2.4471,7707532,0
1994-08-09,2.4713,2.5036,2.4471,2.4713,1357464,0
1994-08-10,2.5359,2.6888,2.5278,2.6888,5988340,0
1994-08-11,2.6649,2.7291,2.6649,2.6888,3770289,0
1994-08-12,2.705,2.7612,2.6888,2.7451,1460813,0
1994-08-15,2.7775,2.7855,2.705,2.7373,2067001,0
1994-08-16,2.7129,2.7532,2.6888,2.7129,1752977,0
1994-08-17,2.7129,2.7532,2.6888,2.7373,1186539,0
1994-08-18,2.705,2.7934,2.705,2.7775,2681138,0
1994-08-19,2.7612,2.7855,2.705,2.7855,4018728,0
1994-08-22,2.7855,2.8176,2.7612,2.8176,2132589,0
1994-08-23,2.8176,2.8662,2.7855,2.8418,2877904,0
1994-08-24,2.874,2.9786,2.8497,2.9383,6463354,0
1994-08-25,2.9383,3.1155,2.9303,3.0913,13636247,0
1994-08-26,3.0994,3.1478,3.067,3.1315,5966478,0
1994-08-29,3.0994,3.1315,3.0511,3.067,3935254,0
1994-08-30,2.9866,3.0994,2.9866,3.067,1697325,0
1994-08-31,3.0511,3.0994,3.0511,3.0511,1846390,0
1994-09-01,3.0029,3.0271,2.9866,3.0029,1230264,0
1994-09-02,2.9866,3.0271,2.9543,2.9624,1621803,0
1994-09-06,2.9543,2.9624,2.9141,2.9543,973875,0
1994-09-07,2.9786,3.0751,2.9543,3.067,2408853,0
1994-09-08,3.0751,3.1396,3.059,3.1315,3436388,0
1994-09-09,3.067,3.0751,3.0429,3.0751,1707265,0
1994-09-12,3.0751,3.1155,3.067,3.0751,1323677,0
1994-09-13,3.1155,3.1555,3.0751,3.0751,2144514,0
1994-09-14,3.067,3.1315,3.0511,3.1155,1438953,0
1994-09-15,3.1396,3.1798,3.1315,3.1555,1059338,0
1994-09-16,3.1555,3.1798,3.0994,3.1638,1285913,0
1994-09-19,3.1555,3.188,3.1555,3.1798,1341566,0
1994-09-20,3.1638,3.188,3.0511,3.067,3030938,0
1994-09-21,3.067,3.0751,2.9786,2.9866,4058477,0
1994-09-22,3.0271,3.0511,2.9786,3.0271,1963651,0
1994-09-23,3.0511,3.0751,3.0271,3.0429,862573,0
1994-09-26,3.0429,3.0429,2.9786,2.9866,2068991,0
1994-09-27,2.9786,2.9786,2.9543,2.9543,814877,0
1994-09-28,2.9866,3.0429,2.9786,3.0185,1349513,0
1994-09-29,3.0271,3.0271,2.9383,2.9866,1436964,0
1994-09-30,2.9866,3.1155,2.9866,3.0751,2754675,0
1994-10-03,3.0429,3.067,3.0185,3.0271,1617824,0
1994-10-04,3.0029,3.0185,2.89,2.9062,3416516,0
1994-10-05,2.89,2.89,2.7775,2.8497,8393216,0
1994-10-06,2.8497,2.8662,2.8339,2.8339,1915950,0
1994-10-07,2.8662,2.874,2.8497,2.874,3668927,0
1994-10-10,2.874,2.9141,2.8497,2.9141,3181991,0
1994-10-11,2.9543,3.0913,2.9543,3.0751,6924454,0
1994-10-12,3.0913,3.1555,3.0511,3.1478,4754105,0
1994-10-13,3.188,3.2526,3.1638,3.2202,5984367,0
1994-10-14,3.2202,3.2683,3.1638,3.2361,2967340,0
1994-10-17,3.2281,3.2683,3.1961,3.2202,2619526,0
1994-10-18,3.2281,3.2764,3.2281,3.2764,1548263,0
1994-10-19,3.2526,3.2764,3.2443,3.2443,526688,0
1994-10-20,3.2683,3.2683,3.188,3.2202,2577787,0
1994-10-21,3.188,3.2526,3.188,3.2281,771151,0
1994-10-24,3.2281,3.2683,3.2281,3.2361,705561,0
1994-10-25,3.204,3.2683,3.188,3.2683,882453,0
1994-10-26,3.2526,3.2764,3.2202,3.2683,993751,0
1994-10-27,3.2604,3.2683,3.2526,3.2526,602213,0
1994-10-28,3.2526,3.3893,3.2526,3.3328,3579488,0
1994-10-31,3.3407,3.3893,3.3165,3.3893,2063024,0
1994-11-01,3.3812,3.3812,3.3328,3.349,2333328,0
1994-11-02,3.3572,3.3893,3.3328,3.3812,1385285,0
1994-11-03,3.3165,3.3572,3.1638,3.2443,9190205,0
1994-11-04,3.2683,3.2764,3.1478,3.1555,4199590,0
1994-11-07,3.1555,3.1798,3.1396,3.1638,723448,0
1994-11-08,3.1798,3.2926,3.1555,3.2844,1578074,0
1994-11-09,3.3165,3.3572,3.2443,3.2526,1591989,0
1994-11-10,3.204,3.2526,3.204,3.2202,2074948,0
1994-11-11,3.204,3.2281,3.188,3.188,773140,0
1994-11-14,3.2281,3.3328,3.2281,3.3009,1464790,0
1994-11-15,3.3009,3.3812,3.3009,3.3165,3309190,0
1994-11-16,3.3328,3.3407,3.3165,3.3407,747302,0
1994-11-17,3.3165,3.3407,3.2926,3.3009,630037,0
1994-11-18,3.3009,3.3165,3.2926,3.3165,683699,0
1994-11-21,3.3165,3.3812,3.1798,3.188,3963077,0
1994-11-22,3.1555,3.2443,3.1315,3.2202,4833601,0
1994-11-23,3.1555,3.2202,3.1315,3.188,4438089,0
1994-11-25,3.204,3.204,3.1798,3.188,260366,0
1994-11-28,3.188,3.2281,3.188,3.2202,1941790,0
1994-11-29,3.2202,3.2443,3.188,3.2443,325951,0
1994-11-30,3.204,3.2202,3.0994,3.0994,2184266,0
1994-12-01,3.0913,3.0913,3.0185,3.067,2386991,0
1994-12-02,3.0429,3.1315,3.0429,3.1315,1381313,0
1994-12-05,3.1798,3.1798,3.1396,3.1555,707550,0
1994-12-06,3.1638,3.3165,3.1315,3.3165,3130312,0
1994-12-07,3.2926,3.3328,3.2926,3.3328,1440935,0
1994-12-08,3.3893,3.3893,3.1396,3.188,2297551,0
1994-12-09,3.1638,3.188,3.0913,3.1638,1698319,0
1994-12-12,3.188,3.2443,3.067,3.1638,943071,0
1994-12-13,3.2443,3.3893,3.1638,3.3407,1698319,0
1994-12-14,3.3893,3.3893,3.2926,3.3893,1162689,0
1994-12-15,3.3893,3.4698,3.3165,3.3407,928162,0
1994-12-16,3.3407,3.3893,3.3165,3.3572,953999,0
1994-12-19,3.3165,3.3165,3.2443,3.2443,1020581,0
1994-12-20,3.2683,3.2683,3.0429,3.1638,1698319,0
1994-12-21,3.2202,3.2683,3.1396,3.2683,1228278,0
1994-12-22,3.2683,3.2683,3.188,3.2683,2016319,0
1994-12-23,3.2683,3.2683,3.188,3.2683,954993,0
1994-12-27,3.2683,3.3648,3.2526,3.3572,1469755,0
1994-12-28,3.3328,3.4455,3.2926,3.4132,1815583,0
1994-12-29,3.4455,3.5181,3.3893,3.502,1991473,0
1994-12-30,3.5423,3.5906,3.494,3.5181,1571121,0
1995-01-03,3.494,3.5181,3.3648,3.4132,1950731,0
1995-01-04,3.3648,3.3812,3.1638,3.2202,3682836,0
1995-01-05,3.2683,3.2683,3.1315,3.1638,2841132,0
1995-01-06,3.1638,3.3165,3.0913,3.2926,2197182,0
1995-01-09,3.2683,3.3648,3.2683,3.3165,695626,0
1995-01-10,3.3407,3.3572,3.2926,3.2926,1399201,0
1995-01-11,3.2926,3.4295,3.2926,3.3648,2053091,0
1995-01-12,3.3648,3.3893,3.2926,3.3165,835746,0
1995-01-13,3.3648,3.3893,3.2926,3.3407,1425039,0
1995-01-16,3.3165,3.4132,3.2926,3.3893,1041451,0
1995-01-17,3.3648,3.5423,3.3648,3.494,1771856,0
1995-01-18,3.4698,3.5181,3.2926,3.3407,1266037,0
1995-01-19,3.3648,3.3648,3.2443,3.2443,883444,0
1995-01-20,3.2443,3.2683,3.1396,3.2443,1930857,0
1995-01-23,3.188,3.2443,3.1236,3.188,1387278,0
1995-01-24,3.2202,3.3407,3.2202,3.3009,2056070,0
1995-01-25,3.188,3.2683,3.1396,3.1396,989777,0
1995-01-26,3.188,3.2202,3.0913,3.1638,645940,0
1995-01-27,3.188,3.188,3.0913,3.1155,819846,0
1995-01-30,3.0913,3.1396,2.9624,2.9624,877480,0
1995-01-31,3.0185,3.0185,2.8418,2.9141,5234082,0
1995-02-01,3.1396,3.1396,2.9624,3.0429,3722590,0
1995-02-02,2.9866,3.2926,2.9624,3.2764,6820109,0
1995-02-03,3.3407,3.4455,3.2926,3.3648,1782789,0
1995-02-06,3.3893,3.494,3.3893,3.4455,1168649,0
1995-02-07,3.4455,3.494,3.3648,3.4295,597245,0
1995-02-08,3.4132,3.494,3.4132,3.4698,252411,0
1995-02-09,3.4132,3.494,3.3648,3.4054,880464,0
1995-02-10,3.4132,3.4132,3.188,3.2926,1603913,0
1995-02-13,3.2443,3.3407,3.188,3.2281,1314731,0
1995-02-14,3.2683,3.2683,3.188,3.2683,177879,0
1995-02-15,3.2683,3.3648,3.2443,3.3165,1753969,0
1995-02-16,3.3648,3.3648,3.2683,3.3165,670784,0
1995-02-17,3.2683,3.3407,3.2683,3.3407,1497584,0
1995-02-21,3.3648,3.3648,3.2202,3.2281,541593,0
1995-02-22,3.2683,3.2683,3.0913,3.1155,1725149,0
1995-02-23,3.1396,3.188,3.0913,3.0913,2849082,0
1995-02-24,3.0913,3.0913,2.9866,3.067,2362145,0
1995-02-27,3.0913,3.2202,3.067,3.1638,1055362,0
1995-02-28,3.1638,3.3407,3.1638,3.3009,1027537,0
1995-03-01,3.3407,3.4535,3.3009,3.3648,1964642,0
1995-03-02,3.4132,3.5181,3.3893,3.4776,2390965,0
1995-03-03,3.494,3.5341,3.4455,3.5181,1594969,0
1995-03-06,3.4698,3.494,3.3893,3.4132,2790452,0
1995-03-07,3.4455,3.4455,3.2926,3.4132,2141533,0
1995-03-08,3.4132,3.5423,3.3648,3.5181,1170638,0
1995-03-09,3.494,3.5423,3.3893,3.4054,576377,0
1995-03-10,3.3893,3.5423,3.3893,3.4698,707550,0
1995-03-13,3.494,3.6468,3.494,3.5664,2742753,0
1995-03-14,3.6145,3.6468,3.4132,3.494,1950731,0
1995-03-15,3.4455,3.5583,3.4455,3.5423,657863,0
1995-03-16,3.494,3.5423,3.4698,3.494,471038,0
1995-03-17,3.5423,3.5664,3.494,3.5099,1085179,0
1995-03-20,3.502,3.6145,3.494,3.5583,1066296,0
1995-03-21,3.5906,3.6145,3.4698,3.4698,299118,0
1995-03-22,3.4776,3.5181,3.4054,3.4132,1290880,0
1995-03-23,3.4455,3.6468,3.4132,3.6145,1203433,0
1995-03-24,3.6468,3.7434,3.6468,3.679,2162402,0
1995-03-27,3.7191,3.8159,3.6709,3.7837,2389970,0
1995-03-28,3.8159,3.9688,3.7677,3.9285,2037186,0
1995-03-29,3.9207,3.9931,3.8159,3.8159,2564869,0
1995-03-30,3.8561,3.8964,3.5664,3.6709,1936820,0
1995-03-31,3.6145,3.7677,3.5823,3.6709,776121,0
1995-04-03,3.7191,3.7191,3.494,3.7032,1904025,0
1995-04-04,3.7191,3.7919,3.4698,3.4776,3268444,0
1995-04-05,3.4698,3.6548,3.3407,3.5664,2226995,0
1995-04-06,3.6145,3.6145,3.4132,3.4535,997725,0
1995-04-07,3.4698,3.6468,3.3893,3.5906,2903740,0
1995-04-10,3.5906,3.7191,3.5823,3.5906,1530378,0
1995-04-11,3.7191,3.7434,3.4455,3.5823,2011353,0
1995-04-12,3.6145,3.7595,3.5423,3.7191,2516177,0
1995-04-13,3.7919,3.7919,3.6145,3.7191,2001416,0
1995-04-17,3.6951,3.8964,3.5664,3.5906,3786190,0
1995-04-18,3.5906,3.7677,3.4776,3.7191,3729547,0
1995-04-19,3.7677,3.7677,3.5181,3.6065,3651040,0
1995-04-20,3.6468,3.6468,3.494,3.5664,2057062,0
1995-04-21,3.6145,3.7191,3.5664,3.6065,2032221,0
1995-04-24,3.5906,3.7919,3.5906,3.6709,1428019,0
1995-04-25,3.7191,3.8481,3.6145,3.84,999713,0
1995-04-26,3.7595,3.8159,3.7434,3.7919,705561,0
1995-04-27,3.8159,3.8159,3.6709,3.7191,884438,0
1995-04-28,3.7191,3.7191,3.6145,3.6468,559484,0
1995-05-01,3.6951,3.7434,3.5423,3.6065,1317712,0
1995-05-02,3.5906,3.7434,3.5423,3.7434,1466775,0
1995-05-03,3.6709,3.9688,3.6709,3.8723,4727271,0
1995-05-04,4.2747,4.5482,4.2183,4.3474,11073361,0
1995-05-05,4.3954,4.5482,4.3713,4.4194,4984653,0
1995-05-08,4.4194,4.4435,4.2987,4.3474,4766028,0
1995-05-09,4.3954,4.5966,4.3309,4.5966,4932979,0
1995-05-10,4.6208,4.7094,4.5725,4.7015,3701720,0
1995-05-11,4.6772,4.8463,4.6208,4.7979,2634433,0
1995-05-12,4.8463,4.9995,4.7739,4.9268,5798533,0
1995-05-15,4.9752,4.9752,4.6854,4.7015,5712078,0
1995-05-16,4.7015,4.7979,4.6772,4.7498,3604336,0
1995-05-17,4.9028,4.9028,4.6772,4.6772,3749419,0
1995-05-18,4.6772,4.7015,4.3633,4.3633,9007354,0
1995-05-19,4.3954,4.5482,4.2987,4.524,6448446,0
1995-05-22,4.5482,4.6451,4.5,4.5966,3310183,0
1995-05-23,4.6451,4.6451,4.524,4.524,2720889,0
1995-05-24,4.5966,4.6208,4.524,4.5966,3109446,0
1995-05-25,4.5966,4.5966,4.4357,4.5,2706975,0
1995-05-26,4.4194,4.4759,4.3713,4.4759,2563875,0
1995-05-30,4.5,4.524,4.2987,4.5,3273417,0
1995-05-31,4.5482,4.6128,4.3954,4.6128,1697325,0
1995-06-01,4.5725,4.6772,4.524,4.5482,1595962,0
1995-06-02,4.5,4.7979,4.4759,4.7094,7810878,0
1995-06-05,4.7979,4.9268,4.7337,4.7902,2472449,0
1995-06-06,4.7979,4.8785,4.5725,4.6451,3664952,0
1995-06-07,4.6208,4.8463,4.6208,4.6612,2185256,0
1995-06-08,4.6854,4.7254,4.6208,4.7254,1008657,0
1995-06-09,4.7254,4.7254,4.6208,4.7015,671773,0
1995-06-12,4.7254,4.7254,4.6208,4.6208,816863,0
1995-06-13,4.7254,4.9995,4.7015,4.8463,4640813,0
1995-06-14,4.8463,5.0478,4.7498,4.9752,5791578,0
1995-06-15,4.9752,5.0718,4.9268,4.9752,2379039,0
1995-06-16,4.9028,4.9995,4.8463,4.8463,560475,0
1995-06-19,4.9028,5.0235,4.8463,4.9189,1453857,0
1995-06-20,4.9028,4.9511,4.8785,4.9109,1363425,0
1995-06-21,4.9995,5.1042,4.9752,5.0478,3337014,0
1995-06-22,5.0478,5.3776,5.0478,5.3294,2812316,0
1995-06-23,5.3294,5.3776,5.2005,5.3052,1545282,0
1995-06-26,5.3052,5.3052,4.9511,5.0235,4634852,0
1995-06-27,5.0235,5.2245,4.9995,5.1118,1923900,0
1995-06-28,5.1042,5.1602,5.0235,5.0478,4034629,0
1995-06-29,5.0875,5.1762,4.9752,5.1762,1180576,0
1995-06-30,5.2005,5.3052,5.0718,5.1281,915244,0
1995-07-03,5.1042,5.1523,5.1042,5.1118,281232,0
1995-07-05,5.0718,5.3536,5.0718,5.2889,1918934,0
1995-07-06,5.3294,5.4021,5.2245,5.4021,1942784,0
1995-07-07,5.4743,5.7558,5.4743,5.6755,4376475,0
1995-07-10,5.7558,5.8286,5.6513,5.6755,3363843,0
1995-07-11,5.6755,5.6755,5.6029,5.6513,1732106,0
1995-07-12,5.7077,5.8286,5.6272,5.7558,4015744,0
1995-07-13,5.78,5.78,5.6513,5.7402,2259785,0
1995-07-14,5.6513,5.7077,5.5547,5.6755,1744032,0
1995-07-17,5.7077,5.7317,5.5063,5.6433,2869954,0
1995-07-18,5.6272,5.6755,5.4743,5.5788,2242892,0
1995-07-19,5.4259,5.4743,5.2245,5.2488,4586155,0
1995-07-20,5.3294,5.3776,5.1042,5.3536,4538459,0
1995-07-21,5.3536,5.45,5.3294,5.3776,2236934,0
1995-07-24,5.45,5.4743,5.3052,5.45,2600644,0
1995-07-25,5.5063,5.6755,5.4259,5.5788,3225715,0
1995-07-26,5.6513,6.0054,5.6513,5.8286,6274544,0
1995-07-27,5.804,6.1022,5.804,6.0216,2626481,0
1995-07-28,5.9813,6.0536,5.8769,5.9573,1434974,0
1995-07-31,5.9573,6.0536,5.8286,5.9412,2009364,0
1995-08-01,5.9333,6.0536,5.804,6.0296,4747146,0
1995-08-02,6.0536,6.2069,5.6272,5.7077,4269153,0
1995-08-03,5.5628,5.8927,5.4259,5.7077,4611994,0
1995-08-04,5.7317,5.9573,5.7077,5.9573,1631740,0
1995-08-07,5.9011,6.078,5.8525,6.0054,2326370,0
1995-08-08,5.9573,6.1827,5.804,6.1346,3209815,0
1995-08-09,6.2311,7.0359,5.7558,7.0359,18506615,0
1995-08-10,7.2853,7.7604,7.2776,7.7121,16784446,0
1995-08-11,7.7365,7.7765,7.4868,7.664,5761769,0
1995-08-14,7.6882,7.8168,7.6397,7.664,3015043,0
1995-08-15,7.7365,7.9941,7.7121,7.8894,5994304,0
1995-08-16,8.018,8.139,7.8894,8.0906,5644503,0
1995-08-17,8.0906,8.0906,7.9617,8.018,1784778,0
1995-08-18,8.018,8.1148,7.9617,8.0019,2204141,0
1995-08-21,7.9941,8.018,7.8168,7.8894,2602631,0
1995-08-22,7.8409,7.8894,7.664,7.7604,2473443,0
1995-08-23,7.8168,7.9135,7.7365,7.8894,2403880,0
1995-08-24,7.8894,7.8894,7.664,7.7042,1903031,0
1995-08-25,7.7121,7.7365,7.6397,7.7042,2187245,0
1995-08-28,7.6882,7.7121,7.3982,7.4626,2407857,0
1995-08-29,7.4144,7.4626,6.8831,7.2372,9538017,0
1995-08-30,7.3902,7.8409,7.3339,7.8168,6381868,0
1995-08-31,7.8168,7.8168,7.5915,7.664,1180576,0
1995-09-01,7.6155,7.6882,7.4868,7.5591,802950,0
1995-09-05,7.5108,7.9617,7.5108,7.8894,2682135,0
1995-09-06,8.018,8.0666,7.8168,7.8653,1507520,0
1995-09-07,7.9135,8.018,7.8894,7.9135,1200454,0
1995-09-08,7.8894,8.0666,7.7929,7.9135,2405868,0
1995-09-11,7.8894,8.0423,7.8894,7.9941,604202,0
1995-09-12,8.0423,8.0906,7.8894,7.9378,2086872,0
1995-09-13,7.9135,8.018,7.7929,7.978,1459820,0
1995-09-14,7.9135,7.9941,7.6882,7.7365,1571121,0
1995-09-15,7.6882,7.7121,7.0599,7.2853,5148618,0
1995-09-18,7.3339,7.3659,7.2372,7.2853,2915665,0
1995-09-19,7.2372,7.8168,7.2372,7.7365,2937527,0
1995-09-20,7.7929,7.8168,7.3902,7.5108,3112427,0
1995-09-21,7.3902,7.5591,7.3659,7.535,3364841,0
1995-09-22,7.4626,7.6155,7.4387,7.5754,1017600,0
1995-09-25,7.5915,7.5915,7.4144,7.4626,2197182,0
1995-09-26,7.5108,7.535,7.1083,7.1728,2297551,0
1995-09-27,7.0359,7.4626,7.0117,7.4626,4319830,0
1995-09-28,7.535,7.6882,7.4868,7.6155,1803655,0
1995-09-29,7.7604,7.7604,7.2372,7.4387,3167085,0
1995-10-02,7.4387,7.4868,7.3097,7.3982,1364421,0
1995-10-03,7.4144,7.4144,7.3097,7.3902,2500274,0
1995-10-04,7.2613,7.2613,6.8831,7.1326,1714219,0
1995-10-05,7.1326,7.2372,7.0359,7.2132,3827929,0
1995-10-06,7.2212,7.229,7.0117,7.0117,2739768,0
1995-10-09,6.9636,6.9636,6.569,6.7059,3993884,0
1995-10-10,6.5367,7.0359,6.2792,6.8589,7620078,0
1995-10-11,7.0117,7.084,6.9074,6.9877,1944770,0
1995-10-12,7.1083,7.1083,6.9636,7.0359,1265043,0
1995-10-13,7.1083,7.1326,6.9636,6.9961,1302807,0
1995-10-16,6.9877,7.1245,6.9636,7.0117,845681,0
1995-10-17,7.0599,7.084,6.9074,7.084,3843824,0
1995-10-18,7.2372,7.7042,7.1647,7.4868,5059185,0
1995-10-19,7.4868,7.4868,7.3097,7.3982,2296558,0
1995-10-20,7.4144,7.4144,7.1889,7.1889,1231257,0
1995-10-23,7.1889,7.3902,7.084,7.3097,2068991,0
1995-10-24,7.3339,7.3339,7.1326,7.1326,3698740,0
1995-10-25,7.1889,7.1889,7.1083,7.1326,2179293,0
1995-10-26,7.1647,7.1647,7.084,7.1486,4247290,0
1995-10-27,7.1486,7.2372,7.084,7.1647,1623787,0
1995-10-30,7.1647,7.4626,7.1647,7.4626,2243888,0
1995-10-31,7.5108,7.5915,7.4626,7.5108,1004682,0
1995-11-01,7.5915,7.5915,7.4788,7.535,1407149,0
1995-11-02,7.535,7.7604,7.4788,7.7121,1805645,0
1995-11-03,7.6397,8.1628,7.5915,8.0906,3120376,0
1995-11-06,8.1952,8.4206,7.7765,7.8894,4616968,0
1995-11-07,7.6397,7.7604,7.2132,7.7121,7725416,0
1995-11-08,7.8894,7.9617,7.0117,7.0359,15511449,0
1995-11-09,7.3659,7.4626,7.1889,7.2613,14701545,0
1995-11-10,7.1647,7.3097,7.0117,7.2613,4483800,0
1995-11-13,7.2132,7.3659,7.1647,7.2613,3082613,0
1995-11-14,7.1486,7.2853,7.1006,7.1326,2145509,0
1995-11-15,7.1889,7.2613,6.9636,6.9636,1761917,0
1995-11-16,6.9074,7.0359,6.8105,6.8105,3920343,0
1995-11-17,6.8105,6.9314,6.8105,6.9074,3724574,0
1995-11-20,6.9877,7.0117,6.8589,6.8749,1850368,0
1995-11-21,6.8589,7.0599,6.8268,7.0521,4218470,0
1995-11-22,7.1083,7.1647,6.8831,6.9314,1548263,0
1995-11-24,6.9074,7.0359,6.9074,7.0359,504825,0
1995-11-27,7.1083,7.1083,6.9636,7.0359,1892103,0
1995-11-28,6.9636,7.2853,6.9636,7.2132,2606607,0
1995-11-29,7.2853,7.6801,7.2132,7.5269,7321954,0
1995-11-30,7.4387,7.6155,7.3097,7.535,3069692,0
1995-12-01,7.5108,7.5591,7.4387,7.4626,726431,0
1995-12-04,7.5591,7.6882,7.2853,7.4303,3545701,0
1995-12-05,7.3902,7.4626,7.1889,7.2853,1404168,0
1995-12-06,7.2853,7.2853,6.7705,6.8589,4003818,0
1995-12-07,6.9314,6.9636,6.6818,6.698,2409845,0
1995-12-08,6.8105,6.9877,6.6818,6.8831,2912682,0
1995-12-11,6.9074,7.0599,6.9074,7.0117,1835456,0
1995-12-12,6.9877,6.9877,6.6818,6.7059,9406844,0
1995-12-13,6.9636,6.9716,6.4323,6.5048,13874746,0
1995-12-14,6.5367,6.5852,6.0296,6.0296,3486577,0
1995-12-15,6.0296,6.0296,5.7317,5.8286,4691497,0
1995-12-18,5.8769,5.8769,5.5788,5.7317,3140249,0
1995-12-19,5.9333,6.9314,5.8286,6.8348,7195248,0
1995-12-20,7.0359,7.0359,6.6096,6.8831,6769427,0
1995-12-21,6.8348,7.7929,6.8348,7.7604,3540237,0
1995-12-22,7.6397,7.9135,7.2132,7.2613,2798899,0
1995-12-26,7.2853,7.4868,7.1326,7.3902,1491123,0
1995-12-27,7.4626,7.4868,7.1326,7.2853,1718195,0
1995-12-28,7.1326,7.5915,6.9877,7.5108,2729339,0
1995-12-29,7.535,7.8409,7.2853,7.7365,3094537,0
1996-01-02,7.6397,7.8894,7.6155,7.8409,2110233,0
1996-01-03,7.7121,7.7929,7.2853,7.4387,1989490,0
1996-01-04,7.4144,7.4626,6.7301,6.8831,4961795,0
1996-01-05,6.7862,7.535,6.7301,7.3902,4033634,0
1996-01-08,7.3902,7.3902,7.1889,7.1889,170428,0
1996-01-09,7.084,7.084,6.3597,6.4323,4961795,0
1996-01-10,6.2792,6.5611,6.2792,6.4482,7397475,0
1996-01-11,6.8348,6.8831,6.6335,6.7862,4680567,0
1996-01-12,6.7301,7.0599,6.7059,6.9877,1610868,0
1996-01-15,6.8831,7.0359,6.4806,6.7059,2210101,0
1996-01-16,6.8348,6.8831,6.5367,6.8348,2545989,0
1996-01-17,6.8348,7.2372,6.7301,6.8105,4331758,0
1996-01-18,6.9636,7.2372,6.8831,7.1408,1771856,0
1996-01-19,7.2372,7.7365,7.1326,7.6882,3928295,0
1996-01-22,7.6882,7.6882,7.3339,7.5591,2921628,0
1996-01-23,7.4387,7.6882,7.4387,7.5915,982819,0
1996-01-24,7.6882,8.4447,7.5915,8.3401,5134211,0
1996-01-25,8.3886,8.3886,8.1148,8.2676,8318686,0
1996-01-26,8.2435,8.2916,7.8894,7.9378,4065935,0
1996-01-29,7.9378,8.0423,6.7301,6.9314,15718153,0
1996-01-30,7.4387,7.4868,6.8831,7.084,19656883,0
1996-01-31,7.1326,7.2853,7.0359,7.1326,4291013,0
1996-02-01,7.1889,7.4868,6.9877,7.4387,5134708,0
1996-02-02,7.4868,7.8409,7.3902,7.6397,3463716,0
1996-02-05,7.6397,7.9135,7.6397,7.8894,2051100,0
1996-02-06,7.8894,7.9941,7.6882,7.7929,2804860,0
1996-02-07,7.7929,8.0906,7.7929,8.018,2947464,0
1996-02-08,7.9941,8.7908,7.9378,8.5891,7029298,0
1996-02-09,8.5414,8.6452,8.3401,8.3886,5758289,0
1996-02-12,8.4447,8.7423,8.3401,8.5414,2640397,0
1996-02-13,8.1952,8.7185,7.9941,8.1952,5420909,0
1996-02-14,8.2916,8.2916,7.7365,7.7524,6257149,0
1996-02-15,7.7365,7.9941,7.6882,7.7929,2174822,0
1996-02-16,7.7929,8.1952,7.6882,8.0423,2492327,0
1996-02-20,7.8409,8.139,7.7929,7.7929,1492613,0
1996-02-21,7.8894,8.0906,7.7929,7.9941,1919926,0
1996-02-22,8.0423,8.4931,8.0423,8.2916,4026675,0
1996-02-23,8.2916,8.4447,8.0423,8.4206,1581553,0
1996-02-26,8.2916,8.3401,8.0906,8.139,1379822,0
1996-02-27,8.139,8.1952,7.9378,8.0423,2073459,0
1996-02-28,8.139,8.139,7.6397,7.9941,1435472,0
1996-02-29,7.6882,7.8409,7.2853,7.2853,4226420,0
1996-03-01,7.3902,7.3902,6.2792,6.4482,9117658,0
1996-03-04,6.5852,6.6818,6.2792,6.384,8509982,0
1996-03-05,6.4323,6.9877,6.3355,6.9877,7840689,0
1996-03-06,6.9877,7.3339,6.9314,7.1889,4934965,0
1996-03-07,7.084,7.1889,6.9314,6.9636,2772564,0
1996-03-08,6.6818,6.9074,6.3355,6.5367,9420255,0
1996-03-11,6.5367,6.8831,6.5048,6.7621,2813308,0
1996-03-12,6.7301,6.7621,6.384,6.6096,1814590,0
1996-03-13,6.6818,6.6818,6.078,6.1827,8729104,0
1996-03-14,6.1346,6.8105,5.9813,6.7059,11169258,0
1996-03-15,6.7059,6.7301,6.5367,6.6574,5637546,0
1996-03-18,6.8348,7.2853,6.7862,7.2853,6500619,0
1996-03-19,7.2853,7.4387,6.9877,7.0359,4177728,0
1996-03-20,6.9314,7.0359,6.5448,6.6574,2192212,0
1996-03-21,6.6335,6.7862,6.4323,6.6574,2445621,0
1996-03-22,6.7621,6.7862,6.4565,6.5367,6070325,0
1996-03-25,6.5367,6.5611,6.0296,6.0536,4079843,0
1996-03-26,6.0296,6.4565,5.9333,6.2069,3269936,0
1996-03-27,6.2792,6.4323,5.78,5.9011,7783055,0
1996-03-28,5.8769,6.4565,5.8769,6.4323,6766449,0
1996-03-29,6.5367,6.5852,6.2311,6.2311,2086872,0
1996-04-01,6.3355,6.6574,6.2311,6.4323,2275688,0
1996-04-02,6.4806,6.7862,6.4806,6.6496,3213292,0
1996-04-03,6.6818,6.8348,6.4806,6.7301,2473443,0
1996-04-04,6.6818,6.7621,6.2792,6.4806,1807633,0
1996-04-08,6.1827,6.6574,6.078,6.4323,4574729,0
1996-04-09,6.7301,7.084,6.6335,6.9636,5935173,0
1996-04-10,6.9636,7.084,6.8348,6.9314,6310319,0
1996-04-11,6.8348,6.8589,6.4806,6.4806,9589692,0
1996-04-12,6.5852,6.5852,6.3355,6.384,3838361,0
1996-04-15,6.4082,6.5048,6.2792,6.2792,2447111,0
1996-04-16,6.4806,6.5852,6.2311,6.2792,5305633,0
1996-04-17,5.6029,6.1346,5.5305,5.7317,23016254,0
1996-04-18,5.9573,6.1346,5.9333,6.0054,4197599,0
1996-04-19,6.0296,6.1827,6.0054,6.1586,3769296,0
1996-04-22,6.1346,6.6096,6.1346,6.4323,3621228,0
1996-04-23,6.384,6.8105,6.3355,6.7301,2773558,0
1996-04-24,6.8105,7.0359,6.7301,6.7621,3109446,0
1996-04-25,6.8348,7.0599,6.7862,6.9233,6353544,0
1996-04-26,6.9314,6.9314,6.5367,6.6335,3520364,0
1996-04-29,6.5611,6.9314,6.5611,6.9074,3325087,0
1996-04-30,6.9877,7.1889,6.6818,6.8831,7571881,0
1996-05-01,6.9636,7.2372,6.8348,7.2132,5434822,0
1996-05-02,7.2372,7.2372,7.1083,7.1647,5286755,0
1996-05-03,7.2132,7.3097,7.1647,7.1971,7767649,0
1996-05-06,7.1889,7.3097,6.9636,7.2613,2885356,0
1996-05-07,7.2853,7.4626,7.1889,7.3659,2454564,0
1996-05-08,7.2853,7.4868,7.2372,7.4626,4726278,0
1996-05-09,7.4626,7.4868,7.2372,7.2613,1850368,0
1996-05-10,7.3097,7.5591,7.2853,7.4387,3089570,0
1996-05-13,7.4868,7.535,7.3902,7.4144,2890822,0
1996-05-14,7.4387,7.5915,7.4144,7.4387,7155499,0
1996-05-15,7.4387,7.6155,7.2372,7.2372,1282435,0
1996-05-16,7.1647,7.4144,7.1326,7.4144,2036694,0
1996-05-17,7.4387,7.5108,7.3902,7.4626,1436964,0
1996-05-20,7.535,7.6155,7.4626,7.5591,1299824,0
1996-05-21,7.535,7.5915,7.4626,7.4626,1020581,0
1996-05-22,7.4144,7.4387,7.3659,7.4144,1900549,0
1996-05-23,7.4626,7.4868,7.3902,7.4387,715997,0
1996-05-24,7.4387,7.4387,6.8348,7.2613,2621014,0
1996-05-28,7.2853,7.2853,7.1083,7.1326,953503,0
1996-05-29,6.9877,7.0359,6.7862,6.8105,1954210,0
1996-05-30,6.8348,6.9074,6.7862,6.8348,2256806,0
1996-05-31,7.0117,7.0599,6.8348,6.8348,3500485,0
1996-06-03,6.8105,6.9074,6.7862,6.8831,1800674,0
1996-06-04,6.9074,6.9636,6.7301,6.8105,2617538,0
1996-06-05,6.7301,6.7301,6.5852,6.5852,3490052,0
1996-06-06,6.6335,6.6574,6.3597,6.4323,2592698,0
1996-06-07,6.1827,6.6335,6.1346,6.5611,2488348,0
1996-06-10,6.6096,6.8348,6.4806,6.8105,2699026,0
1996-06-11,6.9074,6.9314,6.4323,6.4806,1643665,0
1996-06-12,6.6335,6.7059,6.4323,6.4806,1500563,0
1996-06-13,6.5367,6.5367,6.1346,6.1346,2377049,0
1996-06-14,6.2069,6.3355,5.9573,6.0296,1744529,0
1996-06-17,6.0296,6.0296,5.7317,5.7317,2263763,0
1996-06-18,5.6272,5.6513,5.3536,5.3776,8140308,0
1996-06-19,5.3536,5.6513,5.3536,5.4021,2840638,0
1996-06-20,5.4259,5.4259,5.2245,5.3052,2910693,0
1996-06-21,5.3294,5.3536,5.2005,5.2005,2240908,0
1996-06-24,5.2488,5.3294,5.1042,5.1523,3152674,0
1996-06-25,5.1523,5.1523,5.0235,5.0478,2765108,0
1996-06-26,5.0718,5.0718,4.8221,4.9028,5134708,0
1996-06-27,4.9511,5.4259,4.9028,5.4021,6156284,0
1996-06-28,5.6029,5.8286,5.45,5.4903,5136696,0
1996-07-01,5.5305,5.7558,5.45,5.7558,2474437,0
1996-07-02,5.7558,5.804,5.6272,5.7317,1968121,0
1996-07-03,5.7558,5.804,5.7236,5.804,2350220,0
1996-07-05,5.7317,5.9573,5.6755,5.8525,1642171,0
1996-07-08,5.8525,5.9011,5.6755,5.7077,4387906,0
1996-07-09,5.7558,5.7558,5.2245,5.3536,7840198,0
1996-07-10,5.3294,5.3294,4.9995,5.0636,5147628,0
1996-07-11,5.0478,5.0478,4.7979,4.9346,4761059,0
1996-07-12,4.9268,4.9511,4.7254,4.7254,4857455,0
1996-07-15,4.7254,4.7498,4.3713,4.3713,5617673,0
1996-07-16,4.3713,4.3954,4.1461,4.3229,6471801,0
1996-07-17,4.3713,4.7015,4.3474,4.7015,11094727,0
1996-07-18,4.7254,5.0235,4.6292,4.7739,4720814,0
1996-07-19,4.7979,4.7979,4.5725,4.6772,2865478,0
1996-07-22,4.6208,4.7739,4.6208,4.6772,1300817,0
1996-07-23,4.8221,4.8221,4.5,4.5482,1602920,0
1996-07-24,4.4194,4.8221,4.4194,4.7739,3746439,0
1996-07-25,4.8463,5.2245,4.8221,5.1281,3693771,0
1996-07-26,5.1762,5.4743,5.1762,5.4021,4393867,0
1996-07-29,5.4259,5.4743,5.3776,5.3776,4534980,0
1996-07-30,5.4259,5.7077,5.0478,5.6755,4760561,0
1996-07-31,5.7077,6.078,5.7077,5.7317,6080759,0
1996-08-01,5.7317,6.078,5.7317,6.078,6806695,0
1996-08-02,6.2311,6.6096,6.2311,6.5611,4307907,0
1996-08-05,6.6096,6.6574,5.9011,5.9011,4993101,0
1996-08-06,5.804,6.3035,5.78,6.2069,2702009,0
1996-08-07,6.3035,6.8105,6.2069,6.7621,4142450,0
1996-08-08,6.7301,6.7301,6.384,6.4323,2725860,0
1996-08-09,6.3035,6.6818,6.2552,6.6574,6421118,0
1996-08-12,6.6335,6.6818,6.4082,6.5048,2653315,0
1996-08-13,5.804,6.078,5.6272,6.0054,8302787,0
1996-08-14,5.9813,6.1827,5.9011,6.1827,3970031,0
1996-08-15,6.1346,6.1827,5.9011,6.0054,2057062,0
1996-08-16,6.0054,6.1346,5.9813,6.0054,1989985,0
1996-08-19,6.0296,6.1346,5.9573,6.0536,1062817,0
1996-08-20,6.078,6.078,6.0054,6.0536,2211594,0
1996-08-21,6.0296,6.078,5.9333,6.0296,1736079,0
1996-08-22,6.1346,6.2792,6.0536,6.2069,2656293,0
1996-08-23,6.1586,6.1586,6.078,6.1022,807919,0
1996-08-26,6.078,6.1827,6.0054,6.1586,1401186,0
1996-08-27,6.1586,6.2311,5.9813,6.0296,726927,0
1996-08-28,6.0536,6.1586,5.9813,5.9813,439734,0
1996-08-29,6.0296,6.0296,5.9011,5.9333,352282,0
1996-08-30,5.9011,6.2792,5.9011,6.1666,1852847,0
1996-09-03,6.0296,6.3355,6.0054,6.1346,1842912,0
1996-09-04,6.1827,6.2069,6.0216,6.0296,2867965,0
1996-09-05,5.9333,6.0296,5.8769,6.0054,3108949,0
1996-09-06,6.0296,6.0536,5.8769,5.9333,3548183,0
1996-09-09,5.9333,5.9573,5.7558,5.78,1993962,0
1996-09-10,5.78,5.8286,5.6513,5.6755,2980755,0
1996-09-11,5.6513,6.0536,5.6513,5.7558,2845604,0
1996-09-12,5.8525,6.078,5.7558,5.8525,2371588,0
1996-09-13,6.0296,6.3035,6.0054,6.0296,4406287,0
1996-09-16,6.1022,6.8589,6.078,6.8185,6586083,0
1996-09-17,6.9636,7.0359,6.7862,6.8831,8552219,0
1996-09-18,6.8105,6.9074,6.6335,6.6335,6776884,0
1996-09-19,6.6335,6.7059,6.4565,6.7059,5426872,0
1996-09-20,6.7301,7.0117,6.7059,6.8589,6828059,0
1996-09-23,6.8105,6.8831,6.7059,6.8105,1819062,0
1996-09-24,6.7862,7.2132,6.7862,7.1326,4784910,0
1996-09-25,7.1083,7.3097,7.0359,7.2132,4981674,0
1996-09-26,7.3659,7.8168,7.1889,7.6155,6496647,0
1996-09-27,7.5994,7.7604,7.3659,7.4144,6093180,0
1996-09-30,7.3902,7.5108,7.1083,7.1083,2650825,0
1996-10-01,6.9877,7.1083,6.5852,6.6574,6935384,0
1996-10-02,6.7301,6.7862,6.5048,6.5611,3917367,0
1996-10-03,6.5852,6.5852,6.2792,6.384,5454200,0
1996-10-04,6.4806,6.5367,6.078,6.1346,5187377,0
1996-10-07,6.1827,6.4323,6.1346,6.4082,3560110,0
1996-10-08,6.5367,6.7059,6.384,6.4482,3528808,0
1996-10-09,6.6096,6.7059,6.4323,6.5048,4958813,0
1996-10-10,6.5048,6.5611,6.4082,6.4323,1279950,0
1996-10-11,6.4565,7.1326,6.4082,7.084,5938156,0
1996-10-14,7.084,7.8653,7.0599,7.7281,10231161,0
1996-10-15,7.8894,8.0423,7.5108,7.5108,11331735,0
1996-10-16,7.3902,7.5591,7.1083,7.2613,7013892,0
1996-10-17,7.2372,7.3902,7.1647,7.1728,2232461,0
1996-10-18,7.1647,7.2613,7.1326,7.1889,1606894,0
1996-10-21,7.1083,7.1889,7.0359,7.0762,1938807,0
1996-10-22,7.0359,7.1083,6.9636,7.0359,3320615,0
1996-10-23,7.0599,7.2372,6.9636,7.1326,3155158,0
1996-10-24,7.1889,7.1889,7.0359,7.084,1789747,0
1996-10-25,7.084,7.3097,7.084,7.2613,1183059,0
1996-10-28,7.2132,7.5591,7.1326,7.1486,1513483,0
1996-10-29,7.1889,7.4144,7.0117,7.1326,3014544,0
1996-10-30,7.1083,7.2372,6.9877,7.084,1035488,0
1996-10-31,7.1889,7.2372,7.0359,7.0359,978348,0
1996-11-01,7.084,7.1326,7.0117,7.0359,2537542,0
1996-11-04,7.0599,7.0599,6.6818,6.7301,3058763,0
1996-11-05,6.6818,7.084,6.5852,7.0117,4161331,0
1996-11-06,7.0599,7.8168,6.7059,7.5915,7355743,0
1996-11-07,7.5591,7.9617,7.3902,7.8894,7185809,0
1996-11-08,7.8409,7.8653,7.6155,7.6882,5994800,0
1996-11-11,7.664,7.8409,7.6155,7.7765,4406287,0
1996-11-12,7.9378,8.139,7.8894,7.8894,6409691,0
1996-11-13,7.9378,8.0423,7.8409,7.9617,2162899,0
1996-11-14,7.9135,8.0423,7.8894,7.9055,1469262,0
1996-11-15,7.9617,7.9941,7.6882,7.7524,1833470,0
1996-11-18,7.7929,7.7929,7.5915,7.664,1794217,0
1996-11-19,7.5591,7.7929,7.3902,7.6397,2185757,0
1996-11-20,7.6397,7.8168,7.4626,7.7121,1457335,0
1996-11-21,7.7604,7.8168,7.664,7.7365,1768877,0
1996-11-22,7.7604,8.2676,7.7604,8.2676,6046475,0
1996-11-25,8.2676,8.6947,8.2195,8.6947,8873198,0
1996-11-26,8.8956,8.9677,8.7185,8.8956,6529436,0
1996-11-27,8.8724,8.9925,8.7185,8.9677,3716130,0
1996-11-29,9.0237,9.3235,8.9677,9.3235,3444836,0
1996-12-02,9.3235,9.571,9.2981,9.525,8266015,0
1996-12-03,9.596,9.7,9.3699,9.571,8016090,0
1996-12-04,9.571,9.571,9.0237,9.2572,3591909,0
1996-12-05,9.2728,9.4191,9.1453,9.2981,5027387,0
1996-12-06,9.0974,9.525,9.0483,9.1453,4470385,0
1996-12-09,9.2494,9.3935,8.9925,9.1933,2653809,0
1996-12-10,9.2981,9.451,9.1933,9.1933,4087299,0
1996-12-11,9.0974,9.548,9.0974,9.525,3329561,0
1996-12-12,9.652,9.7,9.1933,9.2494,3484088,0
1996-12-13,9.0974,9.525,9.0974,9.4748,4116116,0
1996-12-16,9.571,9.571,8.4931,8.6452,6080759,0
1996-12-17,8.4447,9.0726,8.3161,8.9443,5637050,0
1996-12-18,9.1212,9.2981,8.9925,9.2981,2847590,0
1996-12-19,9.2494,9.451,9.1212,9.347,1821049,0
1996-12-20,9.4191,9.451,9.0726,9.0726,1707265,0
1996-12-23,9.1212,9.1453,8.5414,8.5891,1400690,0
1996-12-24,8.6452,8.7423,8.4931,8.7423,475010,0
1996-12-26,8.824,9.0974,8.7423,9.0974,1672480,0
1996-12-27,9.1933,9.1933,8.8724,8.8724,659848,0
1996-12-30,8.8724,8.9199,8.6947,8.7185,1364421,0
1996-12-31,8.7423,8.7908,8.6707,8.6947,1284918,0
1997-01-02,8.6707,9.0237,8.4691,8.9199,3860225,0
1997-01-03,8.9199,9.1212,8.9199,8.9199,3081621,0
1997-01-06,9.0483,9.1703,9.0483,9.0726,5980886,0
1997-01-07,9.0726,9.1703,8.824,9.1703,2017811,0
1997-01-08,9.1846,9.2728,8.9925,9.1453,2185757,0
1997-01-09,9.1933,9.621,9.1933,9.4191,3851278,0
1997-01-10,9.3935,9.878,9.2728,9.7,6024115,0
1997-01-13,9.726,10,9.726,9.901,3494524,0
1997-01-14,10,10.079,9.949,10.046,3632156,0
1997-01-15,9.949,10.079,9.571,9.571,2950445,0
1997-01-16,9.675,9.772,9.525,9.75,1716702,0
1997-01-17,9.726,9.949,9.726,9.855,1149768,0
1997-01-20,9.949,9.949,9.3935,9.571,1827510,0
1997-01-21,9.548,9.855,9.4986,9.652,1243183,0
1997-01-22,9.621,9.797,9.451,9.772,887914,0
1997-01-23,9.878,10.126,9.797,9.822,3442353,0
1997-01-24,9.75,9.949,9.675,9.797,1675460,0
1997-01-27,9.822,9.822,9.675,9.675,1386782,0
1997-01-28,9.855,9.925,9.621,9.726,1560190,0
1997-01-29,9.7,9.75,9.4748,9.548,2055076,0
1997-01-30,9.596,10.351,9.571,10.247,5427365,0
1997-01-31,10.306,11.383,10.306,11.311,10721075,0
1997-02-03,11.383,11.383,10.505,10.685,6817625,0
1997-02-04,10.685,11.005,10.201,10.805,4820684,0
1997-02-05,10.754,10.805,9.571,10.201,7113763,0
1997-02-06,10.222,10.306,9.901,10.079,4944903,0
1997-02-07,10.103,10.426,10.079,10.247,3042864,0
1997-02-10,10.306,10.306,9.571,9.596,4413246,0
1997-02-11,9.822,9.878,8.6707,9.2728,8501534,0
1997-02-12,9.675,10.685,9.525,10.28,10364322,0
1997-02-13,10.451,10.98,10.426,10.853,5173962,0
1997-02-14,10.908,11.133,10.754,10.932,4034131,0
1997-02-18,10.98,11.029,10.641,10.828,2921628,0
1997-02-19,10.828,10.877,10.554,10.707,2856038,0
1997-02-20,10.529,10.625,10.151,10.247,4339210,0
1997-02-21,10.175,10.28,9.75,10.222,6288454,0
1997-02-24,10.126,10.529,10.103,10.351,4821677,0
1997-02-25,10.48,11.078,10.451,10.956,4625413,0
1997-02-26,10.98,11.078,10.65,10.98,3815504,0
1997-02-27,11.005,11.005,10.529,10.58,4321325,0
1997-02-28,10.426,10.451,9.683,9.976,10302212,0
1997-03-03,9.976,10.327,9.878,10.247,3721101,0
1997-03-04,10.306,10.602,10.222,10.554,2975785,0
1997-03-05,10.685,10.98,10.625,10.853,3215777,0
1997-03-06,10.828,10.908,10.65,10.65,1863285,0
1997-03-07,10.731,10.78,10.103,10.175,5526745,0
1997-03-10,10.201,10.201,9.3935,9.548,8579544,0
1997-03-11,9.596,9.878,9.4986,9.797,10586923,0
1997-03-12,10,10.079,9.797,9.822,11089261,0
1997-03-13,9.7,10.175,9.347,9.525,18721764,0
1997-03-14,9.596,9.901,9.4986,9.855,4959813,0
1997-03-17,9.726,9.772,9.3935,9.508,3895502,0
1997-03-18,9.4748,9.4986,8.9677,9.0974,4685535,0
1997-03-19,9.0237,9.1933,8.6452,9.1703,10471646,0
1997-03-20,9.3699,9.797,9.1703,9.675,6913519,0
1997-03-21,9.652,9.675,9.2184,9.347,4134495,0
1997-03-24,9.2494,9.949,8.9925,9.837,7658837,0
1997-03-25,10,10.151,9.652,9.878,5164023,0
1997-03-26,9.949,10.151,9.797,10.046,3578497,0
1997-03-27,10.151,10.306,9.75,9.822,4741679,0
1997-03-31,9.822,9.925,9.1933,9.726,7112772,0
1997-04-01,9.571,9.7,9.347,9.525,4196608,0
1997-04-02,9.525,9.621,9.2728,9.4748,3288819,0
1997-04-03,9.451,10.023,9.2184,10.023,4577710,0
1997-04-04,9.901,10.908,9.901,10.828,6987059,0
1997-04-07,10.853,11.159,10.707,10.731,5217690,0
1997-04-08,10.754,10.754,10.48,10.48,5999768,0
1997-04-09,10.554,10.731,10.351,10.401,2710951,0
1997-04-10,10.247,10.378,9.949,9.968,5965482,0
1997-04-11,9.7,10.046,9.652,9.901,4465915,0
1997-04-14,9.855,10.079,9.548,9.976,4894718,0
1997-04-15,10.079,10.151,9.675,9.855,3250060,0
1997-04-16,9.797,9.855,9.3235,9.596,6724710,0
1997-04-17,9.675,10.023,9.652,9.925,5313088,0
1997-04-18,10,10.103,9.772,9.822,4868883,0
1997-04-21,9.822,9.878,9.3935,9.525,5268369,0
1997-04-22,9.525,9.797,9.1453,9.797,4356600,0
1997-04-23,9.878,10.103,9.548,9.822,4263190,0
1997-04-24,9.925,10.151,9.878,10.046,3548683,0
1997-04-25,9.949,10,9.4986,9.4986,2206124,0
1997-04-28,9.548,9.901,9.451,9.621,2972308,0
1997-04-29,9.949,10.685,9.822,10.451,6680486,0
1997-04-30,10.327,10.707,10.175,10.625,7973357,0
1997-05-01,10.58,10.65,10.401,10.48,4480819,0
1997-05-02,10.451,10.554,10.103,10.222,18070855,0
1997-05-05,10.351,11.23,10.306,11.159,10119861,0
1997-05-06,11.029,11.256,10.956,11.23,5351345,0
1997-05-07,11.159,11.455,10.908,10.965,5704124,0
1997-05-08,10.853,11.858,10.754,11.632,8116457,0
1997-05-09,11.762,11.809,11.455,11.682,4730748,0
1997-05-12,11.762,11.907,11.181,11.311,4682055,0
1997-05-13,11.256,11.278,10.853,11.029,5538672,0
1997-05-14,11.029,11.334,10.78,10.805,3408566,0
1997-05-15,10.78,11.11,10.731,11.029,2246375,0
1997-05-16,10.877,11.005,10.78,10.828,3405583,0
1997-05-19,10.877,10.877,10.505,10.529,3601849,0
1997-05-20,10.529,11.406,10.401,11.406,8367378,0
1997-05-21,11.511,11.56,11.054,11.406,4584667,0
1997-05-22,11.48,11.536,11.23,11.278,2186251,0
1997-05-23,11.359,11.406,11.005,11.133,1920920,0
1997-05-27,11.078,11.657,11.054,11.23,3454281,0
1997-05-28,11.181,11.334,11.005,11.334,2878401,0
1997-05-29,11.256,11.334,10.828,10.828,1617330,0
1997-05-30,10.351,10.932,10.103,10.805,5466123,0
1997-06-02,10.853,11.029,10.754,10.853,2047622,0
1997-06-03,10.731,10.877,10.625,10.625,1665527,0
1997-06-04,10.602,10.707,10.222,10.264,4141950,0
1997-06-05,10.306,10.754,10.28,10.731,2336307,0
1997-06-06,10.731,10.731,10.401,10.48,1575592,0
1997-06-09,10.451,10.707,10.426,10.602,1487147,0
1997-06-10,10.602,10.685,10.351,10.426,2985726,0
1997-06-11,10.426,10.58,10.168,10.442,4074874,0
1997-06-12,10.368,10.401,10.247,10.327,1337587,0
1997-06-13,10.327,10.956,10.306,10.805,5290728,0
1997-06-16,10.731,11.359,10.707,11.311,4387906,0
1997-06-17,11.278,11.762,11.23,11.52,3986926,0
1997-06-18,11.406,11.858,11.318,11.762,4730254,0
1997-06-19,11.762,11.885,11.585,11.738,2651825,0
1997-06-20,11.705,11.762,11.536,11.657,1504538,0
1997-06-23,11.632,11.738,11.159,11.159,1510502,0
1997-06-24,11.278,11.657,11.206,11.607,1506029,0
1997-06-25,11.56,11.858,11.295,11.406,2563875,0
1997-06-26,11.311,11.536,11.23,11.256,1155234,0
1997-06-27,11.383,11.536,11.278,11.455,1266533,0
1997-06-30,11.406,11.48,11.23,11.431,1363921,0
1997-07-01,11.359,11.56,11.311,11.431,589295,0
1997-07-02,11.359,11.48,11.359,11.48,809905,0
1997-07-03,11.511,11.738,11.511,11.607,628549,0
1997-07-07,11.607,11.809,11.455,11.585,1703290,0
1997-07-08,11.455,11.963,11.455,11.963,2660768,0
1997-07-09,12.011,12.236,11.832,12.034,2350717,0
1997-07-10,12.057,12.39,11.937,12.236,2562882,0
1997-07-11,12.285,12.414,12.236,12.367,1662547,0
1997-07-14,12.341,12.993,12.341,12.937,3328565,0
1997-07-15,13.066,13.364,12.817,12.968,3131807,0
1997-07-16,13.018,13.597,12.937,13.541,3517876,0
1997-07-17,13.445,13.564,12.968,13.169,2738278,0
1997-07-18,13.218,13.315,12.792,12.913,2782499,0
1997-07-21,12.842,13.018,12.414,12.856,2304011,0
1997-07-22,12.817,12.993,12.615,12.887,1602423,0
1997-07-23,13.018,13.766,12.887,13.719,3765321,0
1997-07-24,13.67,15.08,13.395,14.996,5293707,0
1997-07-25,14.996,15.02,13.968,14.023,5549600,0
1997-07-28,13.968,14.113,13.445,13.67,2082901,0
1997-07-29,13.469,13.693,13.218,13.267,3005598,0
1997-07-30,13.193,14.192,13.066,14.079,5220670,0
1997-07-31,13.968,14.145,13.493,13.894,2410839,0
1997-08-01,13.894,13.968,13.541,13.847,1875208,0
1997-08-04,13.719,14.224,13.719,13.999,2157927,0
1997-08-05,14.072,14.521,14.023,14.337,2495804,0
1997-08-06,14.37,14.571,14.192,14.337,3787182,0
1997-08-07,14.498,14.521,14.273,14.273,1362927,0
1997-08-08,14.145,14.32,13.999,14.048,1959180,0
1997-08-11,14.12,14.192,13.719,14.048,4476847,0
1997-08-12,14.571,14.627,13.92,14.023,2886350,0
1997-08-13,14.224,14.32,13.943,14.282,3124847,0
1997-08-14,14.273,14.298,13.968,14.056,2729339,0
1997-08-15,14.048,14.072,13.541,13.621,2148490,0
1997-08-18,13.67,13.847,13.541,13.693,3262483,0
1997-08-19,13.797,14.048,13.719,13.968,1939303,0
1997-08-20,13.968,14.145,13.894,14.145,2098799,0
1997-08-21,14.145,14.145,13.871,14.056,2031724,0
1997-08-22,13.871,14.346,13.766,14.145,3849292,0
1997-08-25,14.138,14.32,14.031,14.273,1801672,0
1997-08-26,14.273,14.305,14.192,14.224,1886138,0
1997-08-27,14.273,14.298,14.072,14.192,3522844,0
1997-08-28,13.92,14.096,13.564,13.67,2686108,0
1997-08-29,13.766,13.92,13.693,13.894,1163187,0
1997-09-02,13.943,14.206,13.871,14.12,3027462,0
1997-09-03,14.023,14.192,13.943,14.096,1421559,0
1997-09-04,13.968,14.273,13.894,14.162,1610868,0
1997-09-05,14.674,15.02,14.426,14.7,5473577,0
1997-09-08,14.7,14.7,14.273,14.498,1215855,0
1997-09-09,14.451,14.571,14.32,14.395,3706693,0
1997-09-10,14.37,14.7,14.32,14.395,3842832,0
1997-09-11,14.37,14.7,14.273,14.658,4043073,0
1997-09-12,14.7,14.7,14.395,14.546,1452368,0
1997-09-15,14.474,14.546,14.096,14.145,1674470,0
1997-09-16,14.273,14.273,13.92,14.145,2492327,0
1997-09-17,14.192,14.224,13.847,13.92,1665028,0
1997-09-18,13.879,14.224,13.879,13.983,2111718,0
1997-09-19,14.056,14.346,13.894,14.346,5826857,0
1997-09-22,14.426,14.674,14.395,14.546,4645287,0
1997-09-23,14.627,14.627,14.498,14.546,2468974,0
1997-09-24,14.674,14.771,14.474,14.498,2155942,0
1997-09-25,14.474,14.7,14.451,14.546,1013130,0
1997-09-26,14.521,14.595,14.168,14.206,2355688,0
1997-09-29,14.273,14.474,14.233,14.313,3799607,0
1997-09-30,14.32,14.395,14.273,14.364,2992680,0
1997-10-01,14.386,14.386,13.968,14.079,6201003,0
1997-10-02,14.096,14.273,14.072,14.206,3093544,0
1997-10-03,14.32,14.458,14.224,14.433,3406079,0
1997-10-06,14.546,14.546,14.426,14.451,3513904,0
1997-10-07,14.426,14.7,14.426,14.674,2772564,0
1997-10-08,14.595,14.674,14.521,14.658,556997,0
1997-10-09,14.627,14.674,14.426,14.612,932635,0
1997-10-10,14.571,15.08,14.474,15.08,2752192,0
1997-10-13,15.224,15.352,14.856,14.951,3982454,0
1997-10-14,14.831,14.925,14.298,14.32,3933265,0
1997-10-15,14.192,14.771,14.072,14.682,6591053,0
1997-10-16,14.771,14.877,14.37,14.474,4627896,0
1997-10-17,14.298,14.651,13.92,14.458,5717546,0
1997-10-20,14.426,14.498,14.023,14.12,2666234,0
1997-10-21,14.273,14.651,14.145,14.595,4415230,0
1997-10-22,14.7,14.7,14.395,14.451,1309764,0
1997-10-23,14.072,14.273,13.267,13.267,11185656,0
1997-10-24,13.469,13.71,12.568,12.593,8840402,0
1997-10-27,12.367,12.462,11.657,11.682,10238115,0
1997-10-28,11.455,12.165,11.455,12.14,14860546,0
1997-10-29,12.713,13.395,12.615,13.066,15203884,0
1997-10-30,12.767,13.138,12.462,12.593,4487279,0
1997-10-31,12.913,13.541,12.842,13.315,4704416,0
1997-11-03,13.315,14.096,13.267,14.096,3938729,0
1997-11-04,13.943,14.096,13.58,13.999,3384219,0
1997-11-05,14.072,14.273,13.871,14.145,2898272,0
1997-11-06,13.999,14.048,13.493,13.597,2703992,0
1997-11-07,13.218,13.541,12.993,13.34,5303647,0
1997-11-10,13.34,13.395,12.568,12.688,2680642,0
1997-11-11,12.767,13.041,12.568,12.663,3460735,0
1997-11-12,12.462,12.713,11.607,11.885,4879315,0
1997-11-13,12.165,12.864,11.937,12.817,9838626,0
1997-11-14,12.913,13.541,12.767,13.307,8223286,0
1997-11-17,13.445,13.743,13.34,13.646,2780018,0
1997-11-18,13.621,13.646,13.018,13.066,3756874,0
1997-11-19,13.138,13.193,12.637,12.913,4173754,0
1997-11-20,13.018,13.445,13.018,13.291,6760484,0
1997-11-21,13.493,13.518,13.202,13.218,3953140,0
1997-11-24,13.267,13.445,13.138,13.138,3981958,0
1997-11-25,13.291,13.419,13.041,13.395,3845317,0
1997-11-26,13.493,13.92,13.493,13.743,3419995,0
1997-11-28,13.621,13.92,13.597,13.894,1451372,0
1997-12-01,14.145,14.521,14.023,14.364,3855752,0
1997-12-02,14.12,14.25,13.518,13.67,4996578,0
1997-12-03,13.766,13.766,13.088,13.646,11470362,0
1997-12-04,13.693,13.693,13.169,13.541,5352837,0
1997-12-05,13.518,14.168,13.364,14.138,13175639,0
1997-12-08,14.224,14.498,14.096,14.25,12721000,0
1997-12-09,14.12,14.168,13.743,13.871,5523264,0
1997-12-10,13.766,13.894,13.419,13.693,7559461,0
1997-12-11,13.364,13.469,12.817,13.13,7728400,0
1997-12-12,13.218,13.218,12.261,12.479,10320101,0
1997-12-15,12.462,12.533,11.511,12.39,15308724,0
1997-12-16,12.39,12.913,12.11,12.508,8067760,0
1997-12-17,12.713,12.817,12.212,12.533,5538672,0
1997-12-18,12.637,12.637,11.858,12.057,5407494,0
1997-12-19,11.762,13.244,11.762,13.138,7456108,0
1997-12-22,13.92,13.92,13.066,13.34,1661798,0
1997-12-23,13.169,13.169,12.462,12.508,1085668,0
1997-12-24,12.713,12.864,12.057,12.189,853135,0
1997-12-26,12.165,12.508,12.057,12.508,844441,0
1997-12-29,12.713,12.968,12.568,12.864,1596460,0
1997-12-30,12.864,13.267,12.663,13.218,1555715,0
1997-12-31,13.267,14.25,13.169,13.871,2770576,0
1998-01-02,14.048,14.072,13.267,13.518,1954458,0
1998-01-05,13.67,14.12,13.541,13.766,2456551,0
1998-01-06,13.871,13.92,13.018,13.445,1528635,0
1998-01-07,13.169,13.564,12.568,12.913,2071475,0
1998-01-08,12.615,13.469,12.462,12.913,1970112,0
1998-01-09,12.968,13.267,11.963,12.084,5244270,0
1998-01-12,11.762,12.057,11.455,11.937,4694976,0
1998-01-13,12.165,12.285,11.963,12.285,3859724,0
1998-01-14,12.615,13.564,12.261,13.066,4528768,0
1998-01-15,13.018,13.67,12.713,13.267,2642881,0
1998-01-16,13.518,14.273,13.419,14.168,5899398,0
1998-01-20,14.426,14.951,14.224,14.674,5161044,0
1998-01-21,14.674,15.175,14.168,15.175,4598581,0
1998-01-22,14.726,15.08,14.674,14.996,4754599,0
1998-01-23,14.975,15.175,14.474,14.925,5524257,0
1998-01-26,14.925,14.925,13.67,13.797,9491062,0
1998-01-27,13.871,14.273,13.169,13.999,5189117,0
1998-01-28,14.224,15.15,13.719,14.831,5964242,0
1998-01-29,14.771,15.175,14.546,14.674,5967720,0
1998-01-30,14.877,14.877,13.766,13.92,3086341,0
1998-02-02,14.12,15.124,13.766,15.08,5948341,0
1998-02-03,15.104,15.305,14.771,15.254,5088253,0
1998-02-04,14.898,15.576,14.898,15.48,5277562,0
1998-02-05,15.456,15.884,14.996,15.15,3825444,0
1998-02-06,15.02,15.329,14.674,15.279,4187665,0
1998-02-09,15.329,15.48,14.831,15.124,2692818,0
1998-02-10,15.175,15.427,15.08,15.15,2358169,0
1998-02-11,15.279,15.981,15.124,15.907,4672367,0
1998-02-12,15.681,16.432,15.681,16.108,5850212,0
1998-02-13,15.884,16.108,15.78,15.852,2715919,0
1998-02-17,16.086,16.086,15.02,15.104,2273951,0
1998-02-18,15.279,15.78,15.055,15.78,1939552,0
1998-02-19,15.827,16.108,15.53,15.93,2887590,0
1998-02-20,16.052,16.108,15.48,15.754,1379822,0
1998-02-23,16.086,16.133,15.53,16.086,2567104,0
1998-02-24,16.086,16.086,15.427,15.48,1999428,0
1998-02-25,15.48,16.108,15.279,16.108,3935748,0
1998-02-26,16.086,16.88,16.086,16.734,4664167,0
1998-02-27,16.586,16.63,16.086,16.23,2260285,0
1998-03-02,16.287,16.381,15.055,15.427,3549676,0
1998-03-03,15.329,15.374,14.771,14.925,4472125,0
1998-03-04,14.831,15.175,14.831,15.175,3357636,0
1998-03-05,14.37,14.771,14.224,14.474,5004281,0
1998-03-06,14.571,14.975,14.224,14.426,4174497,0
1998-03-09,14.168,14.474,13.92,14.048,6025608,0
1998-03-10,14.32,14.726,13.943,14.726,7898080,0
1998-03-11,15.124,15.626,15.02,15.374,7257858,0
1998-03-12,15.352,16.086,15.02,15.93,4868135,0
1998-03-13,15.907,15.981,15.224,15.254,3373784,0
1998-03-16,15.279,15.907,15.279,15.754,1311499,0
1998-03-17,15.53,15.78,15.02,15.504,2768837,0
1998-03-18,15.456,15.576,15.08,15.279,2152708,0
1998-03-19,15.224,15.456,15.175,15.279,2651573,0
1998-03-20,15.352,15.456,14.12,14.474,6727940,0
1998-03-23,14.627,15.02,14.37,14.877,2571577,0
1998-03-24,14.726,14.771,13.968,14.12,1882415,0
1998-03-25,14.831,14.877,14.32,14.395,7237233,0
1998-03-26,14.395,14.877,14.273,14.771,2110233,0
1998-03-27,14.975,14.975,14.426,14.451,2077436,0
1998-03-30,14.426,14.521,14.12,14.273,2392205,0
1998-03-31,14.37,14.877,14.32,14.651,2894548,0
1998-04-01,14.674,14.975,13.968,14.831,4503430,0
1998-04-02,14.877,15.15,14.674,15.055,2855294,0
1998-04-03,14.925,15.224,14.749,14.749,1585030,0
1998-04-06,14.831,14.975,14.168,14.224,2353200,0
1998-04-07,14.023,14.072,13.138,13.621,6614157,0
1998-04-08,13.766,13.766,13.395,13.693,3086341,0
1998-04-09,13.766,13.871,13.693,13.797,1919181,0
1998-04-13,13.871,13.968,13.395,13.395,3276394,0
1998-04-14,13.469,13.847,13.066,13.621,6163984,0
1998-04-15,14.096,15.884,14.072,15.4,11455954,0
1998-04-16,15.374,15.659,15.124,15.2,2811569,0
1998-04-17,14.877,15.427,14.771,15.374,1578323,0
1998-04-20,15.48,16.133,15.329,15.884,2744987,0
1998-04-21,15.884,16.133,15.706,15.93,1547272,0
1998-04-22,15.981,15.981,15.48,15.78,1985761,0
1998-04-23,15.681,15.681,14.771,15.104,2566855,0
1998-04-24,15.08,15.852,15.02,15.456,4925273,0
1998-04-27,15.279,15.329,14.571,14.975,3603835,0
1998-04-28,15.329,15.427,14.749,15.124,5547860,0
1998-04-29,15.15,15.576,14.863,15.504,2949204,0
1998-04-30,15.706,16.335,15.554,16.23,5207997,0
1998-05-01,16.23,16.23,15.884,15.981,3083855,0
1998-05-04,15.93,16.253,15.884,15.93,1906011,0
1998-05-05,15.884,15.981,15.427,15.576,1442183,0
1998-05-06,15.78,15.78,15.224,15.352,1693601,0
1998-05-07,15.374,15.48,14.726,14.795,3493034,0
1998-05-08,14.771,15.279,14.474,15.124,3007335,0
1998-05-11,15.329,15.576,14.726,14.771,2442141,0
1998-05-12,14.771,15.08,14.521,15.08,2685857,0
1998-05-13,15.08,15.124,14.426,14.546,3294036,0
1998-05-14,14.474,15.175,14.37,14.898,4170769,0
1998-05-15,14.877,14.877,14.426,14.521,2696295,0
1998-05-18,14.521,14.771,14.346,14.674,1622048,0
1998-05-19,14.771,15.175,14.498,14.771,1371873,0
1998-05-20,14.595,14.726,13.469,14.072,10083836,0
1998-05-21,14.12,14.12,13.493,13.621,3828177,0
1998-05-22,13.621,13.766,12.817,13.088,6837749,0
1998-05-26,13.218,13.419,13.041,13.218,3460986,0
1998-05-27,13.115,14.273,12.968,14.192,6788561,0
1998-05-28,14.224,14.346,13.518,13.822,2650333,0
1998-05-29,13.766,14.168,13.018,13.419,4254744,0
1998-06-01,13.364,13.518,12.713,12.913,4356355,0
1998-06-02,13.115,13.169,12.057,13.018,9362370,0
1998-06-03,13.267,13.364,12.593,12.767,2844611,0
1998-06-04,12.864,13.291,12.414,13.244,5451218,0
1998-06-05,13.267,13.822,13.115,13.719,4770748,0
1998-06-08,13.693,13.871,13.518,13.693,1804899,0
1998-06-09,13.719,13.871,13.564,13.847,1751982,0
1998-06-10,13.364,13.469,12.615,12.817,7014886,0
1998-06-11,12.968,12.968,12.309,12.462,3236896,0
1998-06-12,12.615,12.615,11.585,12.285,7623063,0
1998-06-15,11.963,12.367,11.771,11.858,3414275,0
1998-06-16,12.165,12.212,11.762,12.084,3680606,0
1998-06-17,11.858,12.212,11.181,11.311,6993521,0
1998-06-18,11.256,11.56,11.11,11.48,10867904,0
1998-06-19,11.607,11.607,11.359,11.406,4161331,0
1998-06-22,11.455,12.309,11.359,12.165,4891987,0
1998-06-23,12.261,13.315,12.212,13.267,5032354,0
1998-06-24,13.315,13.469,12.767,12.887,5749593,0
1998-06-25,13.018,13.469,12.508,12.568,2384256,0
1998-06-26,12.508,12.615,12.212,12.488,1489633,0
1998-06-29,12.508,13.066,12.462,12.993,1512240,0
1998-06-30,12.767,12.864,12.615,12.734,3452291,0
1998-07-01,12.864,13.267,12.767,13.244,2682632,0
1998-07-02,13.115,13.218,12.367,12.462,2949702,0
1998-07-06,12.615,12.713,11.809,12.568,2067001,0
1998-07-07,12.568,12.913,11.963,12.792,4469393,0
1998-07-08,12.817,14.023,12.663,13.693,4962792,0
1998-07-09,13.67,13.766,12.462,12.713,5311099,0
1998-07-10,12.688,13.34,12.488,13.267,2581766,0
1998-07-13,13.169,13.67,12.864,13.67,2860261,0
1998-07-14,13.67,13.822,13.018,13.493,2468228,0
1998-07-15,13.564,14.426,13.066,14.37,5811701,0
1998-07-16,14.346,14.771,14.168,14.498,3815504,0
1998-07-17,14.224,14.32,12.968,13.943,5808221,0
1998-07-20,13.564,13.621,12.236,12.913,8795684,0
1998-07-21,12.913,13.364,12.285,12.462,5398052,0
1998-07-22,11.311,12.968,10.505,12.887,17090274,0
1998-07-23,12.462,12.968,11.809,11.963,4286046,0
1998-07-24,12.084,12.367,11.809,12.084,3136275,0
1998-07-27,11.705,12.568,11.607,12.568,4825655,0
1998-07-28,12.508,12.817,12.261,12.688,3680606,0
1998-07-29,12.767,12.864,12.212,12.341,2548721,0
1998-07-30,12.568,12.713,12.414,12.713,2173832,0
1998-07-31,12.615,13.218,12.615,12.864,4022953,0
1998-08-03,12.968,13.67,12.842,13.621,5975919,0
1998-08-04,13.597,13.871,13.018,13.404,9072693,0
1998-08-05,13.169,13.518,13.066,13.419,5673324,0
1998-08-06,13.267,14.273,13.267,14.096,6714527,0
1998-08-07,14.12,14.726,13.943,13.999,4023450,0
1998-08-10,14.023,14.023,13.469,13.597,1718443,0
1998-08-11,13.267,13.541,13.018,13.244,2668966,0
1998-08-12,13.419,13.797,13.419,13.743,1958186,0
1998-08-13,13.968,14.168,13.218,13.291,2351961,0
1998-08-14,13.518,13.67,13.218,13.315,2802378,0
1998-08-17,13.218,14.048,13.115,14.023,4247539,0
1998-08-18,14.072,14.498,14.048,14.395,3058267,0
1998-08-19,14.224,14.37,13.364,13.445,3641349,0
1998-08-20,13.315,13.469,13.218,13.291,4665906,0
1998-08-21,13.244,13.541,13.088,13.469,3791407,0
1998-08-24,13.564,13.822,13.115,13.34,2562386,0
1998-08-25,13.518,13.719,13.419,13.564,1422060,0
1998-08-26,13.419,13.445,13.115,13.315,1970606,0
1998-08-27,13.138,13.138,12.309,12.593,5856419,0
1998-08-28,12.615,12.767,12.414,12.508,2752192,0
1998-08-31,12.568,12.663,11.054,11.054,4486781,0
1998-09-01,10.98,12.688,10.956,12.488,4833601,0
1998-09-02,12.568,12.864,12.11,12.39,2383757,0
1998-09-03,12.011,12.309,11.705,11.989,1819805,0
1998-09-04,11.989,12.165,11.907,12.084,1690371,0
1998-09-08,12.309,13.871,12.261,13.871,6272556,0
1998-09-09,13.469,13.719,12.913,12.913,2723621,0
1998-09-10,12.568,12.887,12.414,12.462,3755134,0
1998-09-11,12.767,13.115,12.533,12.663,2139298,0
1998-09-14,12.767,13.218,12.663,12.767,1530625,0
1998-09-15,12.688,12.864,12.488,12.615,1938807,0
1998-09-16,12.767,13.169,12.615,12.767,2282148,0
1998-09-17,12.508,12.568,11.963,11.963,2549964,0
1998-09-18,11.762,11.858,10.602,10.932,11154850,0
1998-09-21,10.828,11.607,10.65,11.607,3489804,0
1998-09-22,11.858,12.034,11.311,11.511,2973304,0
1998-09-23,11.762,12.285,11.359,12.189,3044355,0
1998-09-24,12.057,12.212,11.858,11.963,2360656,0
1998-09-25,11.907,11.937,11.359,11.885,3303227,0
1998-09-28,11.885,12.011,11.455,11.632,1171132,0
1998-09-29,11.607,11.907,11.455,11.762,3229442,0
1998-09-30,11.607,11.657,11.159,11.206,2983988,0
1998-10-01,11.029,11.56,11.005,11.278,4725780,0
1998-10-02,11.256,11.56,10.956,11.48,3843578,0
1998-10-05,11.256,11.311,10.505,10.65,3800598,0
1998-10-06,10.956,11.206,10.201,10.351,3852522,0
1998-10-07,10.451,10.451,9.1933,9.548,7972115,0
1998-10-08,9.2981,9.3235,8.9677,9.0726,10278614,0
1998-10-09,9.1933,9.7,9.0974,9.621,8495325,0
1998-10-12,10,10.58,9.949,10.554,3762590,0
1998-10-13,10.401,10.853,10.327,10.554,2511456,0
1998-10-14,10,11.406,9.652,11.256,9433669,0
1998-10-15,11.133,11.907,10.908,11.738,3327821,0
1998-10-16,11.632,12.057,11.359,11.885,2939018,0
1998-10-19,11.762,12.367,11.657,12.341,1759185,0
1998-10-20,12.462,13.493,12.212,12.261,5977659,0
1998-10-21,12.367,13.138,12.011,13.138,2840387,0
1998-10-22,12.993,13.364,12.615,13.115,3985436,0
1998-10-23,13.018,13.621,12.767,12.792,3212297,0
1998-10-26,12.968,13.621,12.189,13.34,3848797,0
1998-10-27,13.469,14.12,13.244,13.395,6615897,0
1998-10-28,13.267,13.469,13.115,13.291,4023698,0
1998-10-29,13.315,14.072,13.244,13.968,2654805,0
1998-10-30,14.072,14.451,13.92,14.346,2749207,0
1998-11-02,14.346,15.124,14.273,15.124,4755844,0
1998-11-03,14.975,15.374,13.871,14.474,11215222,0
1998-11-04,14.627,15.884,14.521,15.224,9017541,0
1998-11-05,15.124,15.48,14.831,15.15,6566949,0
1998-11-06,15.224,15.981,14.831,14.975,7166185,0
1998-11-09,15.02,15.224,14.674,14.996,1409387,0
1998-11-10,14.898,15.6,14.795,15.427,1620061,0
1998-11-11,15.576,16.052,15.53,15.852,5896915,0
1998-11-12,15.626,16.086,15.279,15.93,3794635,0
1998-11-13,15.955,16.485,15.78,15.884,4728762,0
1998-11-16,16.335,17.012,16.287,16.88,5808967,0
1998-11-17,16.606,16.69,15.884,16.63,5289983,0
1998-11-18,16.586,16.734,16.026,16.485,5690221,0
1998-11-19,16.432,17.163,16.335,16.939,6566209,0
1998-11-20,17.035,17.259,16.485,16.586,4353869,0
1998-11-23,16.69,17.187,16.561,16.88,2498536,0
1998-11-24,16.734,17.364,16.734,16.76,1903031,0
1998-11-25,16.734,16.88,16.381,16.69,1382307,0
1998-11-27,16.786,16.832,16.536,16.734,894624,0
1998-11-30,16.335,16.485,15.78,15.78,1995451,0
1998-12-01,15.731,16.086,15.4,16.026,3638119,0
1998-12-02,16.005,17.187,16.005,16.986,4400576,0
1998-12-03,16.939,18.293,16.88,17.212,7976587,0
1998-12-04,17.437,17.991,17.141,17.944,4599078,0
1998-12-07,17.913,17.913,17.54,17.661,2033213,0
1998-12-08,17.637,18.146,17.54,18.065,3430923,0
1998-12-09,17.991,17.991,17.437,17.565,1667762,0
1998-12-10,17.637,17.637,16.086,16.381,4041335,0
1998-12-11,16.381,17.116,16.026,16.133,4099469,0
1998-12-14,16.005,16.026,15.124,15.224,5167256,0
1998-12-15,15.53,16.536,15.427,16.156,5669594,0
1998-12-16,16.23,16.381,15.576,15.93,1803160,0
1998-12-17,15.93,16.485,15.93,16.432,2341026,0
1998-12-18,16.734,17.742,16.182,16.786,4630629,0
1998-12-21,16.986,17.637,16.939,17.591,2092094,0
1998-12-22,17.637,17.742,16.381,16.714,2380034,0
1998-12-23,16.939,17.841,16.69,17.841,2377796,0
1998-12-24,17.742,17.791,17.259,17.284,469797,0
1998-12-28,17.389,17.791,17.035,17.141,1996938,0
1998-12-29,17.284,17.284,16.536,16.656,2019549,0
1998-12-30,16.69,17.637,16.511,17.236,4029158,0
1998-12-31,17.187,17.887,17.187,17.565,2011101,0
1999-01-04,17.591,18.293,17.389,17.661,4460697,0
1999-01-05,17.485,20.149,17.437,19.877,6735143,0
1999-01-06,20.053,20.256,19.425,19.498,4030406,0
1999-01-07,19.296,19.7,18.845,19.296,3247579,0
1999-01-08,19.498,19.652,18.37,19.344,4461443,0
1999-01-11,19.449,19.602,18.37,18.645,2845604,0
1999-01-12,18.618,18.868,17.887,17.944,2872433,0
1999-01-13,17.637,20.753,17.236,20.708,6812902,0
1999-01-14,20.398,20.956,19.498,19.545,4440825,0
1999-01-15,19.296,20.956,19.12,20.881,3109196,0
1999-01-19,20.857,22.211,20.857,22.034,3087830,0
1999-01-20,22.034,22.765,21.607,22.115,2933799,0
1999-01-21,21.913,22.058,20.553,20.753,5292217,0
1999-01-22,20.398,20.932,20.053,20.683,3543964,0
1999-01-25,20.753,20.753,19.853,20.326,2809080,0
1999-01-26,20.6,21.559,20.503,21.339,3115161,0
1999-01-27,21.46,21.607,20.907,21.31,3552161,0
1999-01-28,19.7,21.206,19.344,21.131,11236088,0
1999-01-29,21.156,21.31,19.999,20.683,3449557,0
1999-02-01,20.857,20.881,19.877,20.352,3608806,0
1999-02-02,20.326,20.326,18.999,19.095,4766276,0
1999-02-03,19.144,19.948,19.047,19.899,4104435,0
1999-02-04,19.877,19.899,17.887,17.944,2978767,0
1999-02-05,18.694,18.694,16.915,17.389,5793565,0
1999-02-08,18.09,18.797,17.687,18.773,4051025,0
1999-02-09,18.894,18.999,16.915,16.939,5084028,0
1999-02-10,17.081,18.395,16.986,17.712,4624670,0
1999-02-11,18.09,19.999,17.742,19.652,7343566,0
1999-02-12,19.248,19.545,18.112,18.242,3344467,0
1999-02-16,18.573,18.868,17.991,18.112,1202187,0
1999-02-17,18.015,19.545,17.742,17.791,3345955,0
1999-02-18,18.042,18.694,17.887,18.194,2607353,0
1999-02-19,18.541,18.845,18.217,18.338,1727884,0
1999-02-22,18.443,19.652,18.217,19.652,2369597,0
1999-02-23,19.7,19.803,18.845,19.144,2554685,0
1999-02-24,19.403,19.747,18.596,18.596,2580522,0
1999-02-25,18.491,18.694,17.43,18.09,5246008,0
1999-02-26,18.09,18.09,16.586,16.76,4534236,0
1999-03-01,16.786,17.259,16.026,16.939,9928065,0
1999-03-02,16.986,17.081,16.381,16.432,5830583,0
1999-03-03,17.236,17.54,16.287,17.284,3498994,0
1999-03-04,17.766,18.894,16.586,18.293,5583887,0
1999-03-05,18.797,18.894,17.887,18.694,3537007,0
1999-03-08,18.845,19.344,18.37,19.296,3148449,0
1999-03-09,19.095,19.473,17.991,18.42,3668927,0
1999-03-10,18.541,19.248,18.242,19.248,2304259,0
1999-03-11,19.248,19.675,18.065,19.022,3908917,0
1999-03-12,19.022,19.047,18.09,18.194,2354196,0
1999-03-15,18.242,19.344,18.194,19.344,3073424,0
1999-03-16,19.296,20.48,19.095,20.398,5861143,0
1999-03-17,20.398,20.857,19.973,20.431,3031682,0
1999-03-18,20.457,20.98,20.352,20.932,3068205,0
1999-03-19,21.131,21.31,19.899,19.973,3330555,0
1999-03-22,19.973,20.398,19.248,19.296,1996445,0
1999-03-23,19.296,19.7,18.845,18.868,3577004,0
1999-03-24,18.868,19.7,18.645,19.498,3077146,0
1999-03-25,19.7,20.527,19.7,20.527,2364878,0
1999-03-26,20.256,20.553,19.923,20.149,2209604,0
1999-03-29,20.301,21.559,20.149,21.559,2180784,0
1999-03-30,21.46,22.034,21.156,21.156,4349644,0
1999-03-31,21.357,22.058,21.206,21.761,4025684,0
1999-04-01,21.913,22.542,21.761,22.517,4244312,0
1999-04-05,22.542,23.466,22.26,23.323,3912396,0
1999-04-06,22.861,23.419,22.461,22.886,4533489,0
1999-04-07,23.217,23.29,21.761,22.611,5421155,0
1999-04-08,22.742,24.118,22.639,24.118,4044063,0
1999-04-09,23.893,23.917,23.419,23.772,2245131,0
1999-04-12,23.015,23.323,22.26,22.386,4095247,0
1999-04-13,22.517,22.639,21.913,22.115,2486118,0
1999-04-14,22.316,23.974,22.09,23.323,6781355,0
1999-04-15,23.49,25.15,22.461,25.126,7073266,0
1999-04-16,25.15,25.172,23.82,24.177,4558336,0
1999-04-19,24.924,25.031,23.015,23.121,5284022,0
1999-04-20,23.323,24.626,23.217,24.344,5026141,0
1999-04-21,24.522,25.231,24.118,25.231,2565120,0
1999-04-22,25.255,26.034,24.448,25.172,3402852,0
1999-04-23,25.031,25.979,24.069,25.857,2336802,0
1999-04-26,25.93,26.181,25.231,25.979,2298545,0
1999-04-27,25.93,25.954,24.319,24.577,3791652,0
1999-04-28,24.626,24.676,22.316,22.611,10346684,0
1999-04-29,22.542,23.516,22.058,23.516,6686696,0
1999-04-30,23.772,23.917,21.936,22.517,2971065,0
1999-05-03,22.611,23.264,22.363,22.861,1839434,0
1999-05-04,22.966,23.772,22.29,22.517,3225963,0
1999-05-05,22.567,24.022,22.058,23.974,4568023,0
1999-05-06,23.749,24.118,21.986,21.986,3363598,0
1999-05-07,22.461,22.919,21.809,22.919,3007583,0
1999-05-10,22.765,23.516,22.316,22.716,2121163,0
1999-05-11,22.919,23.064,22.26,23.064,2388232,0
1999-05-12,23.015,24.152,22.567,24.093,4650505,0
1999-05-13,24.093,24.319,22.588,22.639,6799738,0
1999-05-14,22.611,23.466,22.316,22.945,4663425,0
1999-05-17,22.966,23.772,22.211,23.716,5176448,0
1999-05-18,23.716,23.82,22.966,23.264,2906472,0
1999-05-19,23.466,24.069,22.663,23.797,3689545,0
1999-05-20,23.869,23.893,22.567,22.588,2865977,0
1999-05-21,23.193,23.217,22.461,22.542,2177308,0
1999-05-24,22.567,22.688,21.31,21.559,2700517,0
1999-05-25,21.512,21.761,19.7,19.772,4747890,0
1999-05-26,19.877,21.06,19.7,21.06,8147016,0
1999-05-27,20.907,21.663,20.301,21.512,3174038,0
1999-05-28,21.43,21.809,20.729,21.485,2297798,0
1999-06-01,21.26,21.913,20.907,20.907,4027422,0
1999-06-02,20.907,22.363,20.457,22.115,4121828,0
1999-06-03,21.888,21.962,20.657,20.729,3312666,0
1999-06-04,21.001,22.26,20.907,22.236,2011101,0
1999-06-07,22.164,22.919,22.009,22.861,1741299,0
1999-06-08,22.791,22.815,21.333,21.382,2209604,0
1999-06-09,21.607,22.663,21.607,22.567,2887092,0
1999-06-10,22.461,23.346,22.26,22.742,3419246,0
1999-06-11,22.886,23.516,22.461,22.919,3671908,0
1999-06-14,22.815,23.516,22.716,23.015,1965142,0
1999-06-15,23.217,23.619,23.015,23.619,2087618,0
1999-06-16,23.716,24.946,23.668,24.924,3784701,0
1999-06-17,24.522,25.231,24.425,24.901,4072887,0
1999-06-18,23.974,25.031,23.869,24.85,4170023,0
1999-06-21,24.78,25.954,24.721,25.857,3206088,0
1999-06-22,25.633,26.181,24.875,24.972,3437382,0
1999-06-23,24.972,26.181,24.875,26.059,2962867,0
1999-06-24,25.834,25.857,24.425,24.471,3395148,0
1999-06-25,24.721,25.526,24.177,25.172,2564869,0
1999-06-28,25.231,26.002,24.676,25.979,2486861,0
1999-06-29,25.979,26.181,25.172,26.13,2453571,0
1999-06-30,26.13,27.091,25.506,26.735,3606071,0
1999-07-01,26.887,26.96,25.954,26.511,5002043,0
1999-07-02,26.484,26.606,26.034,26.407,1562177,0
1999-07-06,26.436,26.535,25.506,25.575,4873356,0
1999-07-07,25.93,26.535,25.526,26.436,7432760,0
1999-07-08,26.357,27.942,25.93,27.742,7617594,0
1999-07-09,27.637,28.169,27.338,28.096,3491792,0
1999-07-12,28.04,28.996,27.693,28.346,3062739,0
1999-07-13,28.04,28.619,27.789,27.918,4313374,0
1999-07-14,27.99,29.552,27.234,29.519,6359755,0
1999-07-15,29.448,29.448,28.096,28.264,3089816,0
1999-07-16,28.644,28.69,27.717,27.895,4208781,0
1999-07-19,27.968,28.592,27.467,27.562,2311959,0
1999-07-20,27.493,27.541,25.231,25.429,3736750,0
1999-07-21,25.551,26.357,24.721,26.357,4903168,0
1999-07-22,26.034,26.13,24.676,24.875,3539987,0
1999-07-23,25.102,25.777,24.152,25.753,3137271,0
1999-07-26,25.255,25.278,24.198,24.224,3193416,0
1999-07-27,24.496,26.331,24.471,26.181,3547441,0
1999-07-28,26.13,26.38,25.325,26.109,2582758,0
1999-07-29,25.377,26.034,24.78,24.875,3808551,0
1999-07-30,25.278,26.38,25.255,25.753,6803963,0
1999-08-02,25.777,26.26,25.481,25.655,3103981,0
1999-08-03,25.979,26.203,25.481,26.083,3631911,0
1999-08-04,25.481,26.181,24.85,24.946,2897282,0
1999-08-05,25.126,26.235,24.377,26.235,3902212,0
1999-08-06,25.81,26.631,25.454,25.857,4522309,0
1999-08-09,25.93,26.156,25.429,25.633,1516711,0
1999-08-10,25.633,26.484,25.231,26.331,3662717,0
1999-08-11,26.436,27.99,26.331,27.968,5789592,0
1999-08-12,27.766,27.942,27.091,27.136,3073424,0
1999-08-13,27.493,28.321,27.467,27.918,3463221,0
1999-08-16,27.942,28.369,27.541,27.742,3345462,0
1999-08-17,27.895,28.169,26.832,28.12,3270433,0
1999-08-18,27.812,28.145,27.362,27.388,1657080,0
1999-08-19,27.411,27.588,26.581,26.631,3732777,0
1999-08-20,27.091,27.362,26.235,27.362,3014295,0
1999-08-23,27.435,27.789,26.887,27.742,3500485,0
1999-08-24,27.612,28.096,27.338,27.968,2362393,0
1999-08-25,28.145,28.145,27.034,27.863,2820264,0
1999-08-26,27.838,28.12,26.759,26.832,2427981,0
1999-08-27,26.937,27.186,26.535,26.759,1804899,0
1999-08-30,26.809,26.96,26.462,26.511,1362927,0
1999-08-31,26.558,27.291,25.834,27.065,2139547,0
1999-09-01,27.114,27.612,26.581,26.735,2669712,0
1999-09-02,26.484,27.918,26.13,27.516,2683871,0
1999-09-03,27.838,28.996,27.838,28.974,3645823,0
1999-09-07,28.868,28.892,28.418,28.548,1617330,0
1999-09-08,28.392,28.925,27.942,27.942,3899481,0
1999-09-09,27.99,29.045,27.942,29.022,2082652,0
1999-09-10,29.271,29.497,28.95,29.352,3704952,0
1999-09-13,29.022,29.377,28.04,28.096,2240409,0
1999-09-14,28.12,30.101,28.096,29.675,5020179,0
1999-09-15,29.698,29.72,28.24,28.321,2567851,0
1999-09-16,28.418,29.045,27.863,28.925,2045138,0
1999-09-17,29.294,29.979,28.996,29.377,4142450,0
1999-09-20,29.497,29.675,29.071,29.423,1915205,0
1999-09-21,29.247,29.497,27.942,28.04,2300285,0
1999-09-22,28.169,29.247,27.541,29.093,3074666,0
1999-09-23,29.133,29.271,27.291,27.562,3359624,0
1999-09-24,27.411,27.99,26.235,27.065,5086015,0
1999-09-27,27.186,28.096,27.162,27.812,2781754,0
1999-09-28,27.588,27.693,26.462,26.96,3678368,0
1999-09-29,27.234,27.362,26.535,26.606,3705198,0
1999-09-30,26.711,26.784,25.004,25.368,8945990,0
1999-10-01,25.076,27.194,24.875,26.937,6155292,0
1999-10-04,27.091,27.742,26.631,27.701,2453571,0
1999-10-05,27.789,29.4,27.588,29.271,7291893,0
1999-10-06,29.198,29.4,28.489,29.4,4422936,0
1999-10-07,29.352,29.377,27.918,28.296,4636344,0
1999-10-08,28.04,28.04,26.535,27.114,4933229,0
1999-10-11,27.186,28.418,27.186,28.409,2354942,0
1999-10-12,28.369,29.247,26.784,26.985,4142450,0
1999-10-13,26.912,27.662,26.581,26.687,5644255,0
1999-10-14,26.759,28.24,26.581,27.516,3877116,0
1999-10-15,27.034,28.192,26.784,27.162,3687061,0
1999-10-18,27.291,27.3,24.924,26.235,5575190,0
1999-10-19,26.535,27.291,25.526,26.407,4937452,0
1999-10-20,26.38,27.362,25.706,27.114,3351420,0
1999-10-21,26.711,28.12,26.059,27.838,2816783,0
1999-10-22,28.169,29.045,27.942,28.321,3296765,0
1999-10-25,28.217,29.247,27.99,28.69,3355896,0
1999-10-26,29.552,29.754,28.296,28.321,5404760,0
1999-10-27,28.489,29.045,27.612,27.99,4532498,0
1999-10-28,28.192,30.052,28.145,29.979,5539166,0
1999-10-29,30.124,31.781,30.101,31.736,6697132,0
1999-11-01,31.533,32.041,31.237,31.51,4291761,0
1999-11-02,31.554,33.071,31.357,32.765,6365471,0
1999-11-03,33.071,33.271,32.411,33.241,4816709,0
1999-11-04,33.12,33.37,32.411,33.346,4180212,0
1999-11-05,33.618,34.471,33.521,34.294,3811035,0
1999-11-08,34.245,35.227,33.772,34.045,3899481,0
1999-11-09,34.27,34.326,33.37,33.699,2618779,0
1999-11-10,33.596,34.752,33.415,34.526,2988704,0
1999-11-11,34.873,35.325,34.222,35.003,2965101,0
1999-11-12,35.051,35.181,33.722,35.122,3314157,0
1999-11-15,35.181,35.227,33.795,33.998,2778281,0
1999-11-17,33.843,34.222,32.765,32.99,4788633,0
1999-11-18,33.166,35.276,32.812,34.978,4241330,0
1999-11-19,35.122,35.557,34.423,34.729,2175570,0
1999-11-22,34.551,34.551,33.096,33.571,2216310,0
1999-11-23,33.415,33.666,32.541,33.295,2615303,0
1999-11-24,33.44,34.752,32.967,34.471,3637375,0
1999-11-26,34.575,35.181,33.843,33.923,1072507,0
1999-11-29,33.843,34.199,33.071,33.12,2176811,0
1999-11-30,33.973,34.149,32.16,32.29,3000132,0
1999-12-01,32.812,34.777,32.517,34.27,4523057,0
1999-12-02,34.375,37.016,34.326,36.613,5162782,0
1999-12-03,37.088,37.217,35.881,37.111,3372541,0
1999-12-06,36.886,38.544,36.59,38.168,3073175,0
1999-12-07,38.143,38.418,37.088,38.304,4198349,0
1999-12-08,38.047,38.071,36.387,36.59,4153380,0
1999-12-09,36.637,37.287,35.806,36.387,4406540,0
1999-12-10,36.533,36.757,34.526,34.777,3455518,0
1999-12-13,34.777,36.235,34.526,34.752,3001124,0
1999-12-14,34.575,34.575,31.961,32.065,6380377,0
1999-12-15,31.961,34.02,31.307,33.843,6007221,0
1999-12-16,33.747,34.777,33.722,34.777,3434153,0
1999-12-17,35.358,35.557,34.02,34.174,4934965,0
1999-12-20,34.245,35.325,34.222,35.303,2967092,0
1999-12-21,35.303,38.439,35.003,37.966,4155369,0
1999-12-22,38.392,38.844,36.59,38.544,2569594,0
1999-12-23,38.521,38.544,37.182,37.384,1419821,0
1999-12-27,38.047,38.047,36.484,36.59,2120787,0
1999-12-28,36.783,38.544,36.637,37.492,1624161,0
1999-12-29,37.892,38.296,37.287,37.942,656745,0
1999-12-30,37.917,38.746,36.936,37.04,1296098,0
1999-12-31,37.492,38.544,37.04,37.942,1250262,0
2000-01-03,38.117,39.448,36.685,39.448,3119507,0
2000-01-04,38.392,39.849,37.74,37.988,2484252,0
2000-01-05,37.988,38.996,37.384,38.093,4871738,0
2000-01-06,37.74,40.205,37.691,39.147,3154910,0
2000-01-07,38.922,40.406,38.844,40.05,2976531,0
2000-01-10,40.205,41.564,39.8,40.607,3746564,0
2000-01-11,40.205,41.256,37.988,38.143,3228942,0
2000-01-12,38.498,40.355,37.988,39.396,4470637,0
2000-01-13,39.954,40.703,38.344,40.557,2854300,0
2000-01-14,40.985,42.216,40.557,40.703,5129243,0
2000-01-18,40.205,40.959,39.502,40.653,3560110,0
2000-01-19,41.105,43.818,40.205,43.721,4059970,0
2000-01-20,43.222,44.018,41.958,42.667,4780314,0
2000-01-21,41.958,42.915,38.642,38.948,6559498,0
2000-01-24,39.245,41.506,39.102,39.905,4377970,0
2000-01-25,40.808,42.111,37.787,41.958,3607436,0
2000-01-26,41.056,41.612,39.302,40.205,6960353,0
2000-01-27,40.854,42.312,40.355,41.911,5627735,0
2000-01-28,40.557,41.105,38.996,39.551,4568521,0
2000-01-31,39.551,41.759,39.302,40.302,4173133,0
2000-02-01,40.302,41.612,39.396,41.564,2738529,0
2000-02-02,41.461,43.222,40.703,41.863,2434941,0
2000-02-03,42.039,43.222,40.959,43.222,3928542,0
2000-02-04,43.414,44.623,43.021,44.279,3611041,0
2000-02-07,44.526,46.337,43.818,46.233,2621511,0
2000-02-08,46.834,48.995,46.636,48.945,3954256,0
2000-02-09,48.898,48.898,46.434,46.636,2698404,0
2000-02-10,47.038,48.341,46.233,48.294,1994459,0
2000-02-11,47.94,48.294,46.337,46.434,2195941,0
2000-02-14,46.731,47.538,45.63,47.191,1991723,0
2000-02-15,46.585,46.99,45.228,46.788,2819765,0
2000-02-16,46.731,46.834,42.965,43.721,4451752,0
2000-02-17,44.444,45.128,42.717,45.025,4528768,0
2000-02-18,44.325,46.033,44.123,44.68,4541313,0
2000-02-22,44.325,45.228,43.021,44.173,3196521,0
2000-02-23,43.617,47.134,43.617,46.54,4004444,0
2000-02-24,47.086,50.452,46.385,50.357,6580741,0
2000-02-25,50.153,52.667,50.003,51.162,4755593,0
2000-02-28,49.854,52.771,47.441,51.459,3297761,0
2000-02-29,52.109,53.923,51.762,53.72,3781592,0
2000-03-01,54.125,54.976,51.056,51.207,3205342,0
2000-03-02,51.006,53.068,49.346,49.346,3743334,0
2000-03-03,50.357,52.368,49.701,51.658,3369436,0
2000-03-06,51.409,54.676,50.557,51.257,3877116,0
2000-03-07,52.667,54.976,51.459,51.762,3366079,0
2000-03-08,52.264,52.817,48.446,52.667,2745112,0
2000-03-09,52.973,55.129,52.109,55.026,2620643,0
2000-03-10,53.923,56.49,53.825,56.385,3656132,0
2000-03-13,54.976,55.28,51.056,51.108,2874301,0
2000-03-14,52.167,53.873,47.441,48.197,3036777,0
2000-03-15,48.648,49.301,45.734,46.482,3301737,0
2000-03-16,47.391,57.236,45.128,56.537,5112969,0
2000-03-17,54.475,56.288,52.368,54.072,4517587,0
2000-03-20,52.667,55.578,51.658,51.81,2385622,0
2000-03-21,51.948,56.288,51.658,56.233,3068823,0
2000-03-22,56.233,59.903,55.08,59.251,3870038,0
2000-03-23,58.542,59.251,55.683,57.593,3216522,0
2000-03-24,57.593,59.7,56.634,57.891,2606732,0
2000-03-27,57.744,59.001,55.982,56.432,1982408,0
2000-03-28,55.779,58.742,55.026,56.385,3200126,0
2000-03-29,56.385,56.683,51.86,52.616,4466166,0
2000-03-30,52.213,55.779,49.55,49.55,3604336,0
2000-03-31,51.162,57.996,51.056,57.142,7040351,0
2000-04-03,55.483,56.881,40.854,52.711,4261698,0
2000-04-04,53.674,57.891,48.945,55.225,7734235,0
2000-04-05,54.193,57.891,51.162,54.83,3912517,0
2000-04-06,55.483,57.793,51.459,54.125,3240374,0
2000-04-07,55.683,56.881,54.276,56.738,2778773,0
2000-04-10,56.49,56.537,51.361,51.361,4344055,0
2000-04-11,51.056,53.116,48.648,50.452,5156324,0
2000-04-12,50.153,52.167,46.636,46.636,4055495,0
2000-04-13,47.94,50.106,45.936,45.981,4182075,0
2000-04-14,45.43,45.43,40.001,40.452,4710875,0
2000-04-17,38.844,49.854,38.544,49.854,4568891,0
2000-04-18,49.654,50.854,47.238,50.003,2769585,0
2000-04-19,50.003,50.652,46.636,47.593,3352418,0
2000-04-20,47.504,49.346,45.936,48.046,2898768,0
2000-04-24,47.391,49.099,44.623,47.288,2280407,0
2000-04-25,47.844,53.363,47.844,52.973,2831817,0
2000-04-26,51.86,51.965,47.892,47.94,3022119,0
2000-04-27,47.191,51.762,33.37,51.707,3585330,0
2000-04-28,50.606,52.167,48.744,52.109,2971687,0
2000-05-01,52.213,54.572,51.459,54.427,3362976,0
2000-05-02,54.276,55.026,51.056,51.361,2660892,0
2000-05-03,53.968,54.676,49.453,51.562,9251446,0
2000-05-04,51.908,54.475,49.453,54.072,5907971,0
2000-05-05,52.368,55.28,51.86,54.676,3583962,0
2000-05-08,54.125,57.086,53.174,56.986,5952193,0
2000-05-09,57.576,57.593,50.652,51.17,52850388,0
2000-05-10,48.945,49.686,43.706,45.075,10065948,0
2000-05-11,45.533,49.854,44.623,49.752,5624380,0
2000-05-12,49.453,51.409,47.538,48.142,3896620,0
2000-05-15,48.197,48.392,45.676,48.142,4243561,0
2000-05-16,48.898,50.507,47.488,49.752,3176029,0
2000-05-17,48.471,49.502,46.933,47.892,2596295,0
2000-05-18,48.541,49.453,45.63,46.079,2217304,0
2000-05-19,44.928,46.636,44.421,44.526,2932927,0
2000-05-22,44.526,47.796,43.721,47.337,4497218,0
2000-05-23,47.416,47.641,41.911,42.159,3536383,0
2000-05-24,41.612,46.834,40.099,46.54,4550381,0
2000-05-25,46.585,49.147,43.414,44.173,3445831,0
2000-05-26,44.824,46.585,43.769,45.128,1711487,0
2000-05-30,46.079,50.357,45.981,50.153,4021712,0
2000-05-31,49.799,52.973,49.654,51.006,3723706,0
2000-06-01,51.514,54.676,50.507,54.427,4562682,0
2000-06-02,54.928,57.688,54.928,57.142,3863702,0
2000-06-05,56.738,58.742,54.676,56.337,3431545,0
2000-06-06,55.683,57.036,54.028,54.072,2411336,0
2000-06-07,53.825,54.676,52.06,53.424,2189976,0
2000-06-08,54.475,54.727,53.116,53.873,2457170,0
2000-06-09,54.775,56.233,54.276,55.378,1902535,0
2000-06-12,56.086,56.086,51.965,52.264,2283889,0
2000-06-13,52.264,55.982,52.06,55.779,3773769,0
2000-06-14,56.288,56.881,54.427,54.83,3982579,0
2000-06-15,55.483,56.385,53.228,55.578,3384714,0
2000-06-16,56.986,57.488,55.83,56.233,4389889,0
2000-06-19,55.531,61.005,54.727,60.862,4966888,0
2000-06-20,61.205,62.462,58.399,59.604,4139838,0
2000-06-21,59.323,61.11,58.695,60.104,3434402,0
2000-06-22,61.914,62.118,54.276,55.026,7628648,0
2000-06-23,55.378,57.19,54.976,55.932,10823436,0
2000-06-26,56.49,57.236,54.676,56.183,3826934,0
2000-06-27,56.432,57.236,53.268,53.968,3092924,0
2000-06-28,53.72,54.629,53.363,53.47,3576755,0
2000-06-29,52.667,53.068,50.048,50.048,7007804,0
2000-06-30,50.557,54.976,50.557,54.629,6222990,0
2000-07-03,54.727,57.142,54.629,56.974,1366283,0
2000-07-05,55.733,55.779,52.06,53.317,5492954,0
2000-07-06,53.363,57.688,52.513,56.941,3573902,0
2000-07-07,57.64,59.048,57.488,57.841,2937773,0
2000-07-10,57.793,59.7,57.488,57.64,2444752,0
2000-07-11,57.744,60.104,56.288,57.488,4443057,0
2000-07-12,58.092,60.302,57.688,59.903,3507069,0
2000-07-13,60.199,61.11,58.339,59.805,5461901,0
2000-07-14,60.354,62.011,59.098,61.965,2133209,0
2000-07-17,61.665,61.86,60.458,61.205,1687882,0
2000-07-18,61.294,61.311,58.293,58.742,2407235,0
2000-07-19,59.7,60.259,57.64,58.243,2502265,0
2000-07-20,58.495,60.803,57.086,58.293,2644993,0
2000-07-21,57.287,57.64,55.531,55.982,2671576,0
2000-07-24,55.982,58.399,54.169,54.322,2539530,0
2000-07-25,54.83,56.587,54.475,56.432,2471580,0
2000-07-26,55.578,55.683,53.268,54.125,3039016,0
2000-07-27,52.771,52.913,49.099,51.162,4616968,0
2000-07-28,51.908,53.873,49.654,50.306,3230437,0
2000-07-31,50.452,53.873,49.55,53.116,2076813,0
2000-08-01,52.642,52.913,50.357,51.361,2372082,0
2000-08-02,51.658,53.268,49.854,50.003,2862997,0
2000-08-03,48.648,52.913,48.197,51.965,4402190,0
2000-08-04,53.018,53.47,49.346,50.709,2563999,0
2000-08-07,50.909,54.572,49.752,54.072,2149731,0
2000-08-08,53.599,55.175,53.018,54.276,2514189,0
2000-08-09,55.129,56.337,54.727,54.928,1599194,0
2000-08-10,55.08,56.136,53.768,54.028,3002989,0
2000-08-11,54.976,60.44,54.676,58.848,5367121,0
2000-08-14,58.446,60.151,57.086,60.001,3131305,0
2000-08-15,59.55,61.205,59.498,61.11,3087208,0
2000-08-16,61.198,63.718,61.158,63.124,5236941,0
2000-08-17,62.767,65.328,62.664,65.127,5185888,0
2000-08-18,64.928,67.092,64.831,66.64,4190397,0
2000-08-21,67.292,67.541,63.669,64.875,3334032,0
2000-08-22,65.127,66.833,64.523,65.032,2370840,0
2000-08-23,64.919,68.147,64.022,67.591,4651995,0
2000-08-24,67.637,68.097,66.438,67.895,1963154,0
2000-08-25,67.541,68.349,66.786,67.292,2916411,0
2000-08-28,67.139,67.637,65.93,67.237,2020045,0
2000-08-29,67.092,67.139,65.633,66.182,1591495,0
2000-08-30,66.087,67.292,65.328,67.034,1714343,0
2000-08-31,67.214,70.754,67.188,70.504,3141369,0
2000-09-01,70.954,72.468,69.313,70.003,2646730,0
2000-09-05,69.951,70.754,68.349,68.349,2050357,0
2000-09-06,68.349,68.492,65.177,65.177,2397797,0
2000-09-07,66.132,69.497,65.731,68.893,2064018,0
2000-09-08,68.268,68.749,65.683,65.93,2004644,0
2000-09-11,65.731,65.835,62.566,63.124,3416018,0
2000-09-12,63.573,66.584,62.415,62.664,2376802,0
2000-09-13,60.862,66.034,60.708,65.127,3308692,0
2000-09-14,65.683,67.034,62.721,63.919,3317015,0
2000-09-15,63.47,64.226,61.11,61.36,4098103,0
2000-09-18,61.809,63.573,59.203,60.302,3910907,0
2000-09-19,61.311,65.328,60.506,65.079,2813432,0
2000-09-20,64.475,66.286,61.809,66.149,3018640,0
2000-09-21,65.731,66.938,63.422,64.579,3579365,0
2000-09-22,62.318,64.724,59.7,64.523,4938445,0
2000-09-25,64.523,65.779,59.903,60.862,2951065,0
2000-09-26,61.406,62.968,59.903,61.809,2927840,0
2000-09-27,61.263,65.431,60.958,63.718,3168325,0
2000-09-28,64.16,68.443,64.122,68.396,4207416,0
2000-09-29,67.944,68.29,64.523,64.676,2476428,0
2000-10-02,65.127,65.779,62.462,63.018,2971562,0
2000-10-03,63.315,65.328,61.914,61.914,2677039,0
2000-10-04,62.261,66.536,60.602,65.577,5350850,0
2000-10-05,65.032,66.938,63.422,65.983,4585538,0
2000-10-06,65.983,66.034,61.205,62.213,2842995,0
2000-10-09,62.721,62.767,57.593,60.458,3364841,0
2000-10-10,57.401,57.439,51.522,53.968,12103261,0
2000-10-11,52.167,57.593,52.167,54.028,8697053,0
2000-10-12,54.976,57.593,52.973,54.227,4678456,0
2000-10-13,54.322,60.602,53.873,59.001,6051195,0
2000-10-16,58.719,59.098,56.587,56.786,3455642,0
2000-10-17,58.293,58.695,53.174,55.733,4091518,0
2000-10-18,54.169,58.648,53.068,54.775,6123365,0
2000-10-19,56.634,64.378,56.49,64.137,5292217,0
2000-10-20,63.773,64.724,60.506,63.773,4463931,0
2000-10-23,63.47,66.132,61.158,62.616,3269191,0
2000-10-24,64.514,65.032,61.561,62.261,3876000,0
2000-10-25,53.363,54.276,43.116,45.981,26403454,0
2000-10-26,46.585,50.252,45.075,49.654,7902429,0
2000-10-27,50.403,51.459,47.796,48.541,6024362,0
2000-10-30,47.844,51.61,47.844,50.403,4985771,0
2000-10-31,51.207,54.572,51.006,53.317,4089037,0
2000-11-01,52.06,53.363,49.752,51.86,4569390,0
2000-11-02,52.167,54.072,51.459,52.817,3122365,0
2000-11-03,51.86,51.965,50.106,51.006,3412170,0
2000-11-06,51.336,53.567,50.557,52.513,2091719,0
2000-11-07,52.167,52.167,48.648,50.106,3742465,0
2000-11-08,50.507,50.557,47.238,47.441,5134211,0
2000-11-09,46.482,50.201,46.233,49.453,6016415,0
2000-11-10,49.099,49.346,47.134,47.641,4866522,0
2000-11-13,46.137,53.363,45.832,49.502,5615684,0
2000-11-14,50.846,53.363,49.55,53.116,4105805,0
2000-11-15,53.825,56.086,53.47,55.531,4945402,0
2000-11-16,55.175,55.225,51.006,51.162,3195281,0
2000-11-17,51.257,53.674,48.245,51.207,4799564,0
2000-11-20,50.403,51.908,49.147,49.854,4683177,0
2000-11-21,49.502,49.502,46.434,47.488,5085643,0
2000-11-22,46.636,48.341,45.832,45.832,4320579,0
2000-11-24,46.636,47.288,46.137,46.973,2060666,0
2000-11-27,48.341,48.341,44.978,45.475,5250731,0
2000-11-28,45.78,46.137,42.82,42.989,5434575,0
2000-11-29,42.965,44.824,40.249,41.788,5243400,0
2000-11-30,39.705,43.617,37.537,41.009,9110330,0
2000-12-01,41.612,45.025,40.607,41.911,4574603,0
2000-12-04,42.136,43.414,40.501,42.915,5475567,0
2000-12-05,43.414,45.43,42.82,45.334,5934553,0
2000-12-06,45.43,46.933,43.617,44.173,4495977,0
2000-12-07,42.764,43.271,41.211,42.965,2838647,0
2000-12-08,44.018,48.046,43.921,47.488,4983660,0
2000-12-11,46.933,51.651,45.334,49.799,4296482,0
2000-12-12,49.572,49.598,46.788,47.191,2540898,0
2000-12-13,47.641,48.046,42.82,42.915,5010367,0
2000-12-14,43.367,44.928,40.854,41.009,5749965,0
2000-12-15,40.501,43.414,38.642,40.09,8797175,0
2000-12-18,41.411,43.116,40.406,41.16,3820101,0
2000-12-19,42.111,45.228,40.099,40.904,5314454,0
2000-12-20,37.587,40.501,37.587,38.392,7113887,0
2000-12-21,38.844,42.015,38.093,38.544,5354951,0
2000-12-22,39.872,42.717,39.102,42.617,5042913,0
2000-12-26,42.417,42.82,39.601,41.056,4265427,0
2000-12-27,40.302,44.421,40.302,42.265,3534026,0
2000-12-28,41.759,44.22,41.612,42.361,2652321,0
2000-12-29,42.063,42.915,38.191,38.439,4016118,0
2001-01-02,38.498,40.406,36.783,37.287,6029209,0
2001-01-03,37.088,45.025,36.983,44.978,9229086,0
2001-01-04,44.052,45.228,42.015,42.965,5720773,0
2001-01-05,42.216,42.513,39.601,40.302,5266257,0
2001-01-08,40.154,41.911,37.787,41.863,4235988,0
2001-01-09,43.116,44.123,40.959,41.863,5112225,0
2001-01-10,41.056,44.479,40.355,44.123,5006640,0
2001-01-11,43.518,48.648,43.271,47.086,7986150,0
2001-01-12,47.441,50.252,46.137,47.892,5708724,0
2001-01-16,47.416,48.142,45.832,46.282,3689668,0
2001-01-17,49.196,51.86,49.099,50.652,8954810,0
2001-01-18,49.654,55.982,48.995,55.531,7076996,0
2001-01-19,55.378,56.385,53.624,55.28,8591100,0
2001-01-22,54.999,56.337,53.47,55.378,4721556,0
2001-01-23,54.629,56.233,54.028,54.976,5922755,0
2001-01-24,54.629,55.08,53.068,53.825,4556598,0
2001-01-25,51.056,53.174,49.854,50.003,5973311,0
2001-01-26,48.945,52.013,48.793,51.056,4011522,0
2001-01-29,47.641,48.446,44.22,48.294,16284468,0
2001-01-30,47.844,48.142,44.526,46.731,9640125,0
2001-01-31,47.086,49.799,46.684,49.099,11728368,0
2001-02-01,48.197,50.807,47.94,50.201,7365925,0
2001-02-02,49.346,50.357,47.739,47.874,8469983,0
2001-02-05,47.796,47.94,46.233,47.086,4042327,0
2001-02-06,47.238,48.541,46.282,46.585,3829291,0
2001-02-07,46.412,46.933,43.617,45.878,5088751,0
2001-02-08,46.137,47.892,46.079,46.684,4155991,0
2001-02-09,46.137,48.046,45.734,47.488,6480744,0
2001-02-12,47.488,49.251,46.834,48.341,4800558,0
2001-02-13,48.046,50.003,46.636,46.636,6806071,0
2001-02-14,46.788,49.196,46.184,49.147,6745083,0
2001-02-15,49.752,52.013,49.752,50.652,5912942,0
2001-02-16,47.488,49.453,47.038,48.392,4737331,0
2001-02-20,48.945,49.196,44.325,45.075,5498917,0
2001-02-21,44.076,46.731,43.721,44.22,6854891,0
2001-02-22,44.623,45.128,41.911,43.518,6079516,0
2001-02-23,43.474,44.173,40.501,44.018,6111689,0
2001-02-26,44.173,44.279,40.205,41.759,8955056,0
2001-02-27,41.506,41.811,38.296,38.746,8772336,0
2001-02-28,38.746,38.844,34.575,37.088,13994738,0
2001-03-01,36.637,39.905,36.082,39.8,8239683,0
2001-03-02,39.601,43.568,38.698,40.05,8610972,0
2001-03-05,40.154,43.367,40.001,43.167,5876048,0
2001-03-06,44.173,47.086,44.173,44.978,7813240,0
2001-03-07,45.334,46.033,43.414,45.63,6848434,0
2001-03-08,45.78,46.282,43.971,45.734,5589349,0
2001-03-09,44.279,44.728,41.506,42.111,6294911,0
2001-03-12,41.36,43.318,40.001,40.154,5717546,0
2001-03-13,39.044,39.905,38.093,39.705,14878929,0
2001-03-14,38.594,39.705,36.783,38.642,8739911,0
2001-03-15,39.448,40.099,37.339,37.442,6219633,0
2001-03-16,37.384,37.691,35.381,35.986,7458224,0
2001-03-19,36.082,38.795,35.785,38.698,4701683,0
2001-03-20,38.746,38.996,34.777,34.93,7320839,0
2001-03-21,35.076,37.74,34.777,36.131,6310193,0
2001-03-22,35.928,39.905,35.728,39.889,10504194,0
2001-03-23,39.849,41.211,38.143,40.154,9722733,0
2001-03-26,40.317,40.406,37.469,38.352,7551137,0
2001-03-27,37.779,39.06,36.266,37.424,8033976,0
2001-03-28,37.12,38.23,35.061,35.452,8232229,0
2001-03-29,35.267,37.373,34.174,34.384,7094760,0
2001-03-30,34.575,34.665,32.798,33.44,7323321,0
2001-04-02,33.82,34.19,30.351,31.002,7725914,0
2001-04-03,30.946,31.927,29.343,29.423,8903881,0
2001-04-04,29.206,30.461,26.979,28.08,8361044,0
2001-04-05,28.548,31.841,28.145,31.504,8597558,0
2001-04-06,31.049,31.058,28.313,28.505,9790428,0
2001-04-09,28.967,29.832,27.106,28.272,7601569,0
2001-04-10,28.443,31.736,27.781,30.704,8655319,0
2001-04-11,33.406,36.065,28.804,33.216,16329805,0
2001-04-12,32.153,35.961,30.649,35.07,13776488,0
2001-04-16,34.013,34.335,32.361,33.432,10735238,0
2001-04-17,32.186,36.186,32.176,35.986,12379399,0
2001-04-18,35.381,40.205,35.317,38.432,14197710,0
2001-04-19,38.126,41.62,37.546,41.548,8025031,0
2001-04-20,40.871,41.056,39.455,40.686,8091364,0
2001-04-23,39.455,39.601,37.587,37.934,4970744,0
2001-04-24,38.021,40.122,36.59,36.99,5418301,0
2001-04-25,37.707,39.238,36.403,38.883,4907512,0
2001-04-26,38.836,39.231,36.154,36.339,5588479,0
2001-04-27,37.546,39.388,37.433,39.267,7305930,0
2001-04-30,39.601,42.216,39.559,40.888,5196447,0
2001-05-01,40.573,42.641,39.276,42.596,6314039,0
2001-05-02,42.61,43.818,41.926,43.101,6724710,0
2001-05-03,42.409,42.82,41.17,41.759,6220881,0
2001-05-04,40.653,43.609,40.346,43.431,6688063,0
2001-05-07,43.414,44.211,41.009,41.515,6066848,0
2001-05-08,42.256,42.538,40.623,41.811,6378759,0
2001-05-09,39.672,40.388,38.98,39.792,9821486,0
2001-05-10,40.734,41.732,39.094,39.123,4634232,0
2001-05-11,38.957,40.371,38.611,39.379,3127706,0
2001-05-14,38.939,38.996,37.364,38.222,3447070,0
2001-05-15,38.352,40.993,38.021,39.367,6589683,0
2001-05-16,38.755,42.304,38.472,41.483,6605336,0
2001-05-17,41.572,43.222,41.323,42.529,5522770,0
2001-05-18,42.476,43.414,41.612,42.691,3189444,0
2001-05-21,42.466,46.758,42.378,46.749,5819774,0
2001-05-22,46.714,46.925,44.963,45.654,5461777,0
2001-05-23,45.446,45.453,43.665,44.059,4859440,0
2001-05-24,43.776,44.421,42.457,44.414,5063905,0
2001-05-25,44.444,45.033,43.601,43.746,3595884,0
2001-05-29,43.488,43.568,41.741,42.015,3244721,0
2001-05-30,41.129,41.436,39.8,40.607,4632864,0
2001-05-31,40.371,42.191,40.242,41.024,5453453,0
2001-06-01,41.36,42.497,40.205,42.168,4081955,0
2001-06-04,42.691,42.764,41.016,41.886,3697249,0
2001-06-05,42.329,45.162,42.297,44.97,6023121,0
2001-06-06,44.752,45.162,42.915,44.157,3774640,0
2001-06-07,44.181,46.957,43.921,46.957,5542150,0
2001-06-08,46.834,46.949,43.577,44.036,4593237,0
2001-06-11,43.617,43.689,41.919,42.424,3466698,0
2001-06-12,41.661,44.115,40.122,43.414,4742177,0
2001-06-13,43.279,44.414,40.993,41.033,4521315,0
2001-06-14,40.467,41.759,38.914,39.053,4198598,0
2001-06-15,39.012,39.035,37.339,37.9,10115885,0
2001-06-18,38.472,39.559,36.823,37.04,5079926,0
2001-06-19,38.68,39.223,35.814,36.966,6464844,0
2001-06-20,36.22,37.853,34.849,36.227,8178441,0
2001-06-21,35.831,36.508,34.939,35.003,7116869,0
2001-06-22,34.908,35.381,33.763,34.254,6917993,0
2001-06-25,35.155,35.26,33.088,34.303,5633821,0
2001-06-26,33.128,35.404,33.128,34.262,5954551,0
2001-06-27,34.077,36.227,33.772,35.769,7911374,0
2001-06-28,35.935,38.723,35.874,37.407,6351806,0
2001-06-29,37.016,38.802,35.19,35.551,4939063,0
2001-07-02,36.056,37.837,35.701,36.966,5080052,0
2001-07-03,36.966,36.966,35.865,36.195,3106958,0
2001-07-05,36.056,36.097,34.584,34.777,4008543,0
2001-07-06,34.054,34.294,32.074,32.136,5858409,0
2001-07-09,32.517,33.377,31.983,33.241,4886024,0
2001-07-10,33.321,33.683,31.554,31.798,5593199,0
2001-07-11,31.798,33.271,31.478,32.933,5214085,0
2001-07-12,34.141,36.742,34.093,36.597,6810173,0
2001-07-13,36.444,36.541,34.617,35.349,5667111,0
2001-07-16,35.34,35.905,33.135,34.086,4409396,0
2001-07-17,33.729,35.898,32.676,35.889,5630217,0
2001-07-18,34.899,36.429,34.303,34.526,4526037,0
2001-07-19,35.736,37.641,35.701,37.024,5863502,0
2001-07-20,36.065,36.983,35.785,36.266,3254905,0
2001-07-23,36.59,36.944,34.506,34.593,4117978,0
2001-07-24,34.181,35.061,33.007,33.804,5966854,0
2001-07-25,32,33.007,29.192,30.744,13931265,0
2001-07-26,31.115,36.524,30.631,36.315,12118041,0
2001-07-27,36.017,36.95,35.325,35.8,8824754,0
2001-07-30,36.177,36.936,35.061,36.056,4229029,0
2001-07-31,36.137,38.109,35.381,37.12,7180718,0
2001-08-01,38.883,39.849,38.311,39.318,7396857,0
2001-08-02,39.881,41.298,39.344,41.056,7928888,0
2001-08-03,41.041,41.049,39.069,40.476,5817664,0
2001-08-06,39.792,40.422,39.396,40.205,3914509,0
2001-08-07,39.231,39.792,38.755,39.405,4100961,0
2001-08-08,39.012,40.363,37.088,37.787,4664041,0
2001-08-09,37.546,38.989,36.556,37.393,5850581,0
2001-08-10,37.321,39.199,36.258,38.746,6350190,0
2001-08-13,39.947,41.332,39.439,41.16,7506667,0
2001-08-14,41.009,41.596,40.035,40.334,4530510,0
2001-08-15,39.881,40.31,37.339,37.384,7969879,0
2001-08-16,37.031,39.396,36.757,39.318,7251895,0
2001-08-17,36.622,38.239,36.394,37.152,7185934,0
2001-08-20,37.2,38.634,37.024,38.222,3717747,0
2001-08-21,37.988,38.152,34.955,34.994,4600443,0
2001-08-22,36.065,37.063,35.019,36.862,7117488,0
2001-08-23,36.783,37.587,35.429,36.227,4599200,0
2001-08-24,36.637,38.714,36.524,38.49,5072600,0
2001-08-27,38.23,39.826,37.997,39.367,4882795,0
2001-08-28,39.672,39.76,37.226,37.295,5032975,0
2001-08-29,37.587,38.392,35.822,36.106,4593237,0
2001-08-30,35.874,36.846,35.26,35.744,5714935,0
2001-08-31,35.487,37.348,35.243,37.152,5351345,0
2001-09-04,36.944,37.803,35.51,35.583,7578966,0
2001-09-05,35.664,37.167,34.497,36.266,9500505,0
2001-09-06,35.848,36.783,33.795,34.149,10478850,0
2001-09-07,33.562,35.865,32.967,34.568,8704882,0
2001-09-10,33.932,35.51,33.285,34.506,5661272,0
2001-09-17,32.967,33.476,30.3,30.316,7523314,0
2001-09-18,30.566,32.074,28.706,28.789,8495199,0
2001-09-19,28.572,29.916,26.943,29.071,10339229,0
2001-09-20,28.152,29.473,27.362,28.08,8261420,0
2001-09-21,26.493,28.305,26.293,27.532,11813829,0
2001-09-24,28.361,29.552,27.541,28.868,7976835,0
2001-09-25,28.933,29.916,28.031,29.287,5866482,0
2001-09-26,29.642,29.754,27.789,28.514,9324487,0
2001-09-27,28.264,28.626,25.89,27.082,11397575,0
2001-09-28,27.194,28.289,26.323,28.096,10743065,0
2001-10-01,28.023,28.418,26.839,27.388,11444029,0
2001-10-02,27.354,28.459,26.372,26.855,6782719,0
2001-10-03,26.235,31.516,26.034,30.608,11058207,0
2001-10-04,30.847,33.521,30.469,32.056,11654456,0
2001-10-05,31.758,32.959,30.029,32.652,7618094,0
2001-10-08,32.249,34.124,31.373,33.271,6271557,0
2001-10-09,33.128,33.285,31.639,31.652,6390436,0
2001-10-10,31.668,34.342,31.6,34.262,6975260,0
2001-10-11,34.617,37.981,34.568,37.972,9027230,0
2001-10-12,37.057,37.555,34.899,36.99,10038618,0
2001-10-15,35.943,36.266,34.899,35.785,5571089,0
2001-10-16,35.986,37.208,34.939,37.111,6050698,0
2001-10-17,37.733,37.87,33.707,33.804,8268505,0
2001-10-18,33.415,33.812,32.16,33.535,7007804,0
2001-10-19,32.876,34.802,32.194,34.231,4709631,0
2001-10-22,33.989,36.323,33.182,36.145,5290481,0
2001-10-23,36.363,37.144,35.173,35.632,6227088,0
2001-10-24,36.097,37.537,35.785,37.506,5869960,0
2001-10-25,36.556,39.68,35.865,39.489,7754360,0
2001-10-26,39.044,40.131,38.369,39.223,6074920,0
2001-10-29,38.867,38.957,36.161,36.42,6483354,0
2001-10-30,35.47,35.952,34.375,34.706,6606578,0
2001-10-31,35.139,37.972,34.978,36.783,9281382,0
2001-11-01,37.144,39.947,36.137,39.849,9189583,0
2001-11-02,39.455,40.219,38.352,39.116,7598961,0
2001-11-05,39.64,41.049,39.517,40.968,6270939,0
2001-11-06,40.838,43.656,40.326,43.543,11088269,0
2001-11-07,42.579,43.737,42.159,42.579,10396120,0
2001-11-08,43.474,44.356,40.968,41.386,10778588,0
2001-11-09,41.211,42.691,40.242,41.708,8784382,0
2001-11-12,41.291,43.503,40.371,43.077,6563969,0
2001-11-13,43.737,44.937,43.336,44.873,9257533,0
2001-11-14,45.188,45.789,43.414,44.173,9718259,0
2001-11-15,43.634,44.454,42.579,43.526,7055882,0
2001-11-16,43.827,44.204,42.417,43.496,4149280,0
2001-11-19,43.648,43.776,41.894,43.175,5659409,0
2001-11-20,42.829,42.98,40.406,40.67,6306962,0
2001-11-21,40.406,42.795,40.346,42.248,7285682,0
2001-11-23,42.32,42.521,40.776,41.998,4053386,0
2001-11-26,42.604,44.623,42.424,44.325,9355787,0
2001-11-27,44.181,45.075,42.216,43.422,9104120,0
2001-11-28,43.222,43.562,40.929,41.256,8597182,0
2001-11-29,41.557,43.834,41.194,43.785,7351767,0
2001-11-30,43.414,44.374,42.579,44.067,6643720,0
2001-12-03,43.414,44.341,42.596,42.835,5385382,0
2001-12-04,42.941,46.103,42.901,46.086,7880317,0
2001-12-05,46.828,49.854,46.636,49.389,12082763,0
2001-12-06,49.326,50.386,48.1,48.849,9038904,0
2001-12-07,48.6,48.84,46.861,47.691,5880272,0
2001-12-10,47.321,48.6,46.909,47.021,4989996,0
2001-12-11,47.321,48.408,46.393,46.556,9568823,0
2001-12-12,46.428,48.108,45.832,48.076,5485380,0
2001-12-13,47.07,47.151,44.783,44.809,6929668,0
2001-12-14,44.937,46.497,44.495,45.717,6656140,0
2001-12-17,45.668,47.747,45.581,47.006,4448896,0
2001-12-18,47.167,48.245,47.151,47.796,6163117,0
2001-12-19,46.74,47.159,45.025,45.106,9181137,0
2001-12-20,45.033,45.43,41.958,42.078,11035226,0
2001-12-21,42.369,43.448,42.063,42.063,8069252,0
2001-12-24,42.24,42.596,41.386,41.767,2242892,0
2001-12-26,41.958,43.535,41.886,42.417,3211058,0
2001-12-27,42.813,43.617,42.65,43.448,4247539,0
2001-12-28,43.906,44.503,43.318,43.906,3729173,0
2001-12-31,43.776,43.939,42.071,42.223,3480615,0
2002-01-02,42.901,44.22,42.272,44.173,5261288,0
2002-01-03,44.462,48.013,44.341,47.554,7356113,0
2002-01-04,47.827,48.438,46.112,47.723,7435116,0
2002-01-07,47.963,48.254,45.832,46.473,6094297,0
2002-01-08,46.578,48.212,46.233,47.294,6906815,0
2002-01-09,48.083,49.339,46.064,46.322,8641405,0
2002-01-10,46.24,46.812,45.308,46.128,7525922,0
2002-01-11,46.033,46.834,45.066,45.815,5619411,0
2002-01-14,45.76,46.434,44.382,44.435,5692699,0
2002-01-15,44.131,45.832,43.785,44.728,5840148,0
2002-01-16,44.637,46.192,43.776,44.454,11046158,0
2002-01-17,44.97,45.751,44.018,45.63,6853524,0
2002-01-18,44.308,45.066,43.431,44.036,7025444,0
2002-01-22,44.511,44.541,41.811,41.82,5655434,0
2002-01-23,42.023,43.898,41.811,43.698,6902840,0
2002-01-24,43.979,45.347,43.859,44.195,5700401,0
2002-01-25,43.979,45.025,43.414,44.608,4659695,0
2002-01-28,44.744,45.63,44.181,45.362,4247663,0
2002-01-29,45.533,46.515,43.125,43.656,7681817,0
2002-01-30,43.947,45.734,42.65,45.637,9466963,0
2002-01-31,45.839,46.112,44.27,44.616,7995465,0
2002-02-01,44.414,44.488,42.497,43.665,6995753,0
2002-02-04,44.059,44.599,42.737,43.552,5626616,0
2002-02-05,43.253,44.503,42.587,43.262,8596689,0
2002-02-06,42.538,43.142,40.985,42.658,11734207,0
2002-02-07,42.701,42.932,40.607,40.67,9469450,0
2002-02-08,40.879,41.612,39.68,41.596,8831335,0
2002-02-11,41.49,42.361,41.129,42.345,6936380,0
2002-02-12,41.34,42.773,40.92,41.878,5441405,0
2002-02-13,42.265,43.005,41.34,42.781,5847973,0
2002-02-14,42.829,44.059,42.497,42.737,6252305,0
2002-02-15,42.932,43.617,41.811,42.033,5099926,0
2002-02-19,41.661,42.216,39.923,40.147,7339592,0
2002-02-20,40.443,40.968,38.86,40.614,9782730,0
2002-02-21,40.406,40.406,37.765,37.772,7939074,0
2002-02-22,38.16,39.834,38.109,39.422,13502584,0
2002-02-25,39.405,40.879,39.405,40.75,9005365,0
2002-02-26,40.929,40.929,38.996,39.607,7432760,0
2002-02-27,39.881,40.485,38.191,38.455,6811289,0
2002-02-28,38.239,39.077,36.717,36.79,7030785,0
2002-03-01,37.506,40.816,37.144,40.75,10455128,0
2002-03-04,40.808,44.479,40.808,44.092,11581417,0
2002-03-05,43.617,44.993,43.384,44.776,10300348,0
2002-03-06,44.261,45.049,43.101,45,7833985,0
2002-03-07,45.386,45.717,43.192,44.131,9684224,0
2002-03-08,45.097,46.385,44.495,46.12,8982387,0
2002-03-11,45.565,46.515,44.308,45.63,7926156,0
2002-03-12,44.567,45.24,43.979,44.928,6545585,0
2002-03-13,44.189,44.391,42.781,43.36,7311894,0
2002-03-14,43.36,44.567,42.941,43.167,5440040,0
2002-03-15,43.859,44.261,43.15,44.244,6531176,0
2002-03-18,44.671,45.499,44.059,44.662,6089703,0
2002-03-19,45.091,45.815,44.479,44.776,4224558,0
2002-03-20,43.979,44.325,42.755,42.755,4756092,0
2002-03-21,42.764,43.954,42.337,43.93,6378636,0
2002-03-22,43.875,44.236,43.028,43.617,5088628,0
2002-03-25,43.562,44.211,41.572,41.661,7050909,0
2002-03-26,41.428,43.51,41.219,43.094,7800692,0
2002-03-27,43.062,44.018,42.701,43.89,7157489,0
2002-03-28,44.22,45.091,44.131,44.791,4857824,0
2002-04-01,44.462,46.344,43.262,45.839,7889632,0
2002-04-02,45.347,45.362,43.818,43.93,5762513,0
2002-04-03,44.181,44.848,42.223,42.972,8704882,0
2002-04-04,42.829,44.382,42.788,43.947,7183823,0
2002-04-05,44.591,45.025,43.271,43.785,6932651,0
2002-04-08,42.624,44.059,42.417,43.859,7195248,0
2002-04-09,44.189,44.713,42.724,42.876,7446298,0
2002-04-10,42.932,43.939,41.941,43.737,9061761,0
2002-04-11,43.262,43.939,41.926,42.231,8076084,0
2002-04-12,42.667,43.375,41.586,43.375,6805453,0
2002-04-15,43.474,44.115,42.457,43.954,5613570,0
2002-04-16,44.873,45.668,44.865,45.668,9076542,0
2002-04-17,45.815,46.684,44.895,45.772,6936004,0
2002-04-18,45.717,45.725,44.341,44.888,5529725,0
2002-04-19,45.589,45.589,43.93,44.157,5245015,0
2002-04-22,43.785,44.018,42.579,43.535,4724914,0
2002-04-23,43.552,43.698,42.078,42.304,6783713,0
2002-04-24,42.24,42.835,40.18,40.227,8210491,0
2002-04-25,40.249,40.734,39.396,40.09,10603441,0
2002-04-26,40.027,40.776,38.392,38.746,6724463,0
2002-04-29,39.448,40.234,37.384,38.642,8769353,0
2002-04-30,38.4,41.403,38.369,40.042,10625553,0
2002-05-01,40.083,40.415,38.369,39.986,7985409,0
2002-05-02,39.849,41.041,38.168,38.175,11326646,0
2002-05-03,38.117,38.344,35.943,36.298,8397068,0
2002-05-06,36.838,37.52,35.461,35.487,6585585,0
2002-05-07,36.017,36.154,33.112,35.139,13905923,0
2002-05-08,36.548,39.723,36.429,39.388,11697065,0
2002-05-09,39.163,40.099,38.039,38.175,7868768,0
2002-05-10,38.318,38.819,35.952,36.251,7655605,0
2002-05-13,36.661,38.634,36.227,38.472,6652665,0
2002-05-14,39.8,41.248,39.583,40.799,9845334,0
2002-05-15,40.406,42.596,39.723,40.816,8505758,0
2002-05-16,40.799,41.291,39.897,41.248,7145066,0
2002-05-17,41.811,42.28,40.703,41.62,6944579,0
2002-05-20,41.499,41.692,40.249,40.816,5676551,0
2002-05-21,41.248,41.515,39.826,40.234,7355242,0
2002-05-22,39.808,41.121,39.206,40.598,7199598,0
2002-05-23,40.799,40.888,38.576,40.371,7601446,0
2002-05-24,39.396,39.601,38.642,38.989,4330266,0
2002-05-28,39.448,39.64,37.016,37.9,8889967,0
2002-05-29,37.52,37.635,36.702,37.266,6376646,0
2002-05-30,36.895,37.749,36.235,37.433,7694982,0
2002-05-31,37.627,38.109,36.717,36.983,7852493,0
2002-06-03,36.99,36.99,34.513,34.551,9066854,0
2002-06-04,34.698,36.709,34.294,35.753,10415002,0
2002-06-05,35.911,36.17,34.634,35.792,8271731,0
2002-06-06,34.841,35.437,34.19,34.81,8754939,0
2002-06-07,33.729,35.358,32.876,34.634,11062057,0
2002-06-10,34.698,35.19,34.132,34.132,8255584,0
2002-06-11,34.303,35.026,32.789,32.837,8643268,0
2002-06-12,32.95,35.701,32.812,35.19,15074327,0
2002-06-13,34.834,36.131,34.326,34.93,11489623,0
2002-06-14,34.335,34.81,33.377,34.673,11199942,0
2002-06-17,35.381,36.572,35.181,36.5,8122792,0
2002-06-18,36.145,37.555,35.848,36.017,7519215,0
2002-06-19,35.583,35.831,33.795,34.1,9162754,0
2002-06-20,33.964,34.899,31.63,31.85,14769991,0
2002-06-21,31.276,31.659,29.4,29.489,14351251,0
2002-06-24,29.192,31.816,29.125,30.769,13257998,0
2002-06-25,31.194,31.435,28.756,28.885,10899209,0
2002-06-26,27.654,30.173,27.516,29.667,12482497,0
2002-06-27,30.792,31.237,29.528,30.752,11892213,0
2002-06-28,30.67,32.202,30.52,30.817,9061263,0
2002-07-01,30.792,31.397,29.005,29.093,7790881,0
2002-07-02,28.909,29.69,28.152,28.95,12050716,0
2002-07-03,28.917,30.374,28.572,30.366,9658134,0
2002-07-05,30.761,32.975,30.752,32.95,4770248,0
2002-07-08,32.176,32.933,30.293,30.358,10375129,0
2002-07-09,29.667,30.186,29.247,29.48,8935058,0
2002-07-10,30.075,30.101,28.28,28.548,10990258,0
2002-07-11,28.732,30.954,28.523,30.936,15616666,0
2002-07-12,31.478,32.242,30.246,31.832,13074529,0
2002-07-15,31.373,33.772,30.559,33.545,12763232,0
2002-07-16,33.44,34.447,32.16,32.959,14062685,0
2002-07-17,34.132,34.827,32.041,33.182,15198171,0
2002-07-18,32.967,33.82,32.353,32.568,10382331,0
2002-07-19,31.927,33.528,31.75,32.065,12659387,0
2002-07-22,32,32.652,29.995,30.752,14148273,0
2002-07-23,30.863,31.758,28.94,29.607,11765636,0
2002-07-24,29.36,30.752,27.83,30.679,19564710,0
2002-07-25,29.954,30.029,25.729,27.056,18594064,0
2002-07-26,27.579,27.942,26.059,27.05,12327350,0
2002-07-29,27.136,28.796,26.453,28.392,11665388,0
2002-07-30,27.902,29.763,27.766,29.633,9521372,0
2002-07-31,28.796,29.198,27.397,28.289,9784218,0
2002-08-01,27.951,28.392,26.083,26.138,8488365,0
2002-08-02,25.407,25.526,23.974,24.085,17799561,0
2002-08-05,23.909,24.232,22.386,22.595,10559718,0
2002-08-06,23.041,24.48,22.928,23.508,12090468,0
2002-08-07,25.271,26.043,23.121,24.917,16813889,0
2002-08-08,24.85,26.429,23.974,26.147,12491197,0
2002-08-09,25.639,26.511,24.963,25.737,9182378,0
2002-08-12,26.276,26.414,25.15,25.722,7584054,0
2002-08-13,25.689,27.008,24.031,24.069,12183630,0
2002-08-14,24.232,26.809,23.974,26.767,11050631,0
2002-08-15,26.816,27.789,26.203,27.419,12318407,0
2002-08-16,27.258,29.995,27.016,29.908,15944478,0
2002-08-19,29.754,30.93,29.192,30.469,10090665,0
2002-08-20,30.02,30.133,28.464,28.95,9649444,0
2002-08-21,29.36,30.438,28.987,30.316,9018410,0
2002-08-22,30.3,30.993,29.415,30.075,9191324,0
2002-08-23,29.512,29.712,28.289,28.572,7865287,0
2002-08-26,28.892,29.223,27.96,28.885,7276614,0
2002-08-27,29.247,29.326,27.234,27.242,7658215,0
2002-08-28,26.511,26.535,25.368,25.377,12024631,0
2002-08-29,25.126,26.331,24.626,25.826,8425017,0
2002-08-30,25.164,26.252,25.094,25.413,7474123,0
2002-09-03,24.836,25.06,23.901,24.048,9493297,0
2002-09-04,24.442,24.465,22.724,23.845,16215026,0
2002-09-05,23.193,23.524,22.438,22.491,10486550,0
2002-09-06,22.999,23.788,22.937,23.2,11663524,0
2002-09-09,22.895,23.716,22.074,23.29,10589531,0
2002-09-10,23.578,24.78,23.369,24.19,11688743,0
2002-09-11,24.487,25.421,24.359,24.577,8159066,0
2002-09-12,23.838,23.838,22.429,22.55,9772170,0
2002-09-13,22.446,23.474,21.986,22.438,13569293,0
2002-09-16,22.251,22.55,21.069,21.116,9058536,0
2002-09-17,22.097,22.138,20.384,20.489,13867169,0
2002-09-18,20.109,20.72,19.957,20.352,11848363,0
2002-09-19,19.675,20.414,19.554,19.658,11067273,0
2002-09-20,19.965,20.109,19.078,19.457,11526387,0
2002-09-23,19.289,19.506,18.773,18.926,8777797,0
2002-09-24,18.5,20.376,18.491,19.441,12654171,0
2002-09-25,19.94,20.915,19.466,20.623,12986705,0
2002-09-26,20.881,20.972,19.554,20.384,13608791,0
2002-09-27,20.02,21.035,19.94,20.544,11926375,0
2002-09-30,20.135,20.449,19.217,19.907,12830312,0
2002-10-01,20.141,20.843,19.619,20.692,11248261,0
2002-10-02,20.615,22.172,20.31,20.519,15567225,0
2002-10-03,20.1,20.496,18.822,19.007,15241522,0
2002-10-04,19.304,19.386,17.591,17.936,14101570,0
2002-10-07,18.129,18.412,17.389,17.669,12468340,0
2002-10-08,17.766,18.056,16.726,17.195,14331373,0
2002-10-09,16.961,18.194,16.827,17.163,21829841,0
2002-10-10,17.074,18.524,16.69,18.09,16409056,0
2002-10-11,18.944,20.553,18.669,19.965,18679776,0
2002-10-14,19.457,20.384,19.183,20.256,10172276,0
2002-10-15,21.567,22.355,21.26,22.307,15909449,0
2002-10-16,20.915,21.945,20.907,21.452,11811598,0
2002-10-17,22.839,23.619,22.654,23.298,12112575,0
2002-10-18,22.937,23.869,21.986,23.82,13401971,0
2002-10-21,23.539,25.646,23.049,25.481,13281351,0
2002-10-22,24.069,24.6,23.369,23.708,13003103,0
2002-10-23,23.539,25.874,23.457,25.866,12666964,0
2002-10-24,26.034,26.212,23.982,24.055,14004675,0
2002-10-25,24.069,25.68,24.069,25.611,11922272,0
2002-10-28,25.697,26.124,24.161,24.513,13688173,0
2002-10-29,24.513,24.713,22.742,23.659,13560097,0
2002-10-30,24.312,26.726,24.303,26.309,21517060,0
2002-10-31,26.372,26.647,25.197,25.602,15780885,0
2002-11-01,25.444,27.284,25.126,27.249,13611401,0
2002-11-04,27.925,29.675,27.612,28.765,14551115,0
2002-11-05,28.313,28.851,27.218,28.385,13555998,0
2002-11-06,28.564,29.377,27.629,29.335,13305451,0
2002-11-07,28.684,28.781,27.234,27.51,10290037,0
2002-11-08,27.275,28.443,26.535,26.847,14807008,0
2002-11-11,26.744,26.751,25.11,25.222,9264613,0
2002-11-12,25.737,28.096,25.332,27.362,17002453,0
2002-11-13,26.979,28.564,26.847,27.781,18161288,0
2002-11-14,28.459,30.15,27.733,30.142,16586070,0
2002-11-15,29.617,30.728,29.335,30.133,17114742,0
2002-11-18,30.631,31.178,29.803,29.81,11856685,0
2002-11-19,29.607,30.238,28.981,29.247,13177006,0
2002-11-20,29.255,32.048,29.255,31.823,20317973,0
2002-11-21,32.056,34.326,31.975,34.303,22564845,0
2002-11-22,33.58,34.27,33.143,33.707,12567219,0
2002-11-25,33.69,34.752,33.295,34.526,12044006,0
2002-11-26,33.908,34.069,32.941,33.071,12324868,0
2002-11-27,34.149,35.164,33.571,34.899,10991255,0
2002-11-29,34.922,35.285,33.795,33.826,4555228,0
2002-12-02,34.891,35.986,34.19,34.441,14745145,0
2002-12-03,34.166,34.231,32.902,32.998,11460927,0
2002-12-04,31.781,31.936,30.696,31.322,18062531,0
2002-12-05,32.105,32.136,30.406,30.574,13977227,0
2002-12-06,29.772,31.049,29.585,30.503,14754709,0
2002-12-09,30.075,30.075,28.578,28.592,11551729,0
2002-12-10,28.811,30.39,28.774,29.986,12381012,0
2002-12-11,29.607,30.907,29.343,30.351,11850974,0
2002-12-12,30.704,31.148,28.885,29.794,11271489,0
2002-12-13,29.247,29.247,28.401,28.548,10288298,0
2002-12-16,28.756,29.737,28.217,29.625,10025825,0
2002-12-17,29.448,30.165,29.175,29.44,8970588,0
2002-12-18,28.564,28.69,27.258,27.502,11670979,0
2002-12-19,27.153,28.12,26.695,27.091,12162761,0
2002-12-20,27.323,28.145,26.871,27.493,13025459,0
2002-12-23,27.314,28.584,27.162,28.104,6864455,0
2002-12-24,27.902,28.321,27.419,27.476,2480030,0
2002-12-26,27.717,28.434,27.397,27.467,6500743,0
2002-12-27,27.347,27.693,27.065,27.204,4476102,0
2002-12-30,27.467,27.597,26.389,26.855,7539833,0
2002-12-31,26.839,27.419,26.357,26.581,6298019,0
2003-01-02,27.178,28.82,26.511,28.781,9898005,0
2003-01-03,28.723,29.255,28.418,28.836,8897298,0
2003-01-06,29.215,31.162,29.184,30.785,11139449,0
2003-01-07,30.936,31.685,30.383,30.656,11246275,0
2003-01-08,29.963,30.566,29.158,29.326,11484030,0
2003-01-09,29.832,31.194,29.737,30.342,10908772,0
2003-01-10,29.537,31.373,29.448,30.84,10675242,0
2003-01-13,31.554,31.758,30.029,30.254,9991913,0
2003-01-14,30.22,31.252,30.044,30.649,9309827,0
2003-01-15,30.817,31.178,29.326,29.924,11699299,0
2003-01-16,29.979,30.177,28.16,28.418,12705224,0
2003-01-17,27.918,28.023,26.366,26.493,11484651,0
2003-01-21,26.801,27.12,26.124,26.187,10466802,0
2003-01-22,26.147,27.073,25.987,26.221,10852500,0
2003-01-23,26.937,27.153,26.309,26.735,11064916,0
2003-01-24,26.309,26.398,25.302,25.499,9557641,0
2003-01-27,25.332,25.947,25.18,25.506,8623766,0
2003-01-28,25.737,26.059,24.987,25.802,11321303,0
2003-01-29,25.697,27.065,25.117,26.726,11279817,0
2003-01-30,26.26,26.816,24.66,24.78,13767543,0
2003-01-31,24.031,25.639,23.86,25.11,14064427,0
2003-02-03,25.102,25.584,24.901,25.067,8533954,0
2003-02-04,24.858,25.332,24.691,25.043,8201919,0
2003-02-05,25.205,26.542,24.909,25.117,11812961,0
2003-02-06,24.924,25.575,24.352,24.6,10919332,0
2003-02-07,25.037,25.11,23.315,24.265,9103749,0
2003-02-10,24.303,24.713,23.974,24.448,8965118,0
2003-02-11,24.569,25.325,24.401,24.738,9170705,0
2003-02-12,24.924,25.238,24.312,24.555,7799205,0
2003-02-13,24.591,24.78,24.152,24.617,6542358,0
2003-02-14,24.893,26.453,24.836,26.445,10849145,0
2003-02-18,26.526,27.604,26.518,27.405,9628573,0
2003-02-19,27.451,27.637,26.717,27.12,7073391,0
2003-02-20,27.75,28.031,27.249,27.258,9211570,0
2003-02-21,27.467,27.604,26.631,27.329,9039154,0
2003-02-24,27.186,27.646,26.879,27.008,7809015,0
2003-02-25,26.518,26.558,25.639,26.493,11228883,0
2003-02-26,26.203,26.887,25.706,25.802,9263742,0
2003-02-27,26.025,26.887,25.848,26.703,8067391,0
2003-02-28,26.751,27.821,26.711,27.804,7832991,0
2003-03-03,27.925,27.998,26.09,26.156,10995974,0
2003-03-04,26.284,26.469,25.848,26.109,8751217,0
2003-03-05,26.809,27.717,26.662,27.646,14795953,0
2003-03-06,27.258,27.781,27.12,27.668,13275017,0
2003-03-07,26.93,27.717,26.792,27.629,10590400,0
2003-03-10,27.291,27.532,26.832,27.128,7329531,0
2003-03-11,27.275,27.459,26.887,27.05,7393129,0
2003-03-12,26.895,27.804,26.518,27.733,10998583,0
2003-03-13,28.305,30.817,28.296,30.761,21422033,0
2003-03-14,30.922,31.108,29.818,30.213,16545202,0
2003-03-17,29.963,32.202,29.9,31.773,18387116,0
2003-03-18,31.719,32.105,31.162,32.074,14072997,0
2003-03-19,31.871,32.065,30.696,31.85,16885933,0
2003-03-20,31.427,32.394,31.115,31.85,14541799,0
2003-03-21,32.491,32.734,31.862,32.612,13797234,0
2003-03-24,31.886,32,30.914,30.993,10478600,0
2003-03-25,30.84,31.391,30.186,31.194,11381797,0
2003-03-26,31.202,31.524,30.776,31.22,8522156,0
2003-03-27,30.769,31.237,30.454,30.907,7017619,0
2003-03-28,30.752,31.259,30.186,30.512,6106592,0
2003-03-31,29.859,29.867,29.062,29.079,10041225,0
2003-04-01,29.239,29.867,29.198,29.311,9798379,0
2003-04-02,30.158,31.516,30.038,31.307,15010229,0
2003-04-03,31.268,31.936,30.728,31.397,10575485,0
2003-04-04,31.315,31.357,29.963,30.254,11308566,0
2003-04-07,31.841,31.983,30.27,30.293,11580001,0
2003-04-08,29.945,30.186,28.578,28.69,14459216,0
2003-04-09,28.844,29.465,28.459,28.584,10849207,0
2003-04-10,28.61,29.497,28.369,29.303,8057068,0
2003-04-11,29.72,29.971,28.28,28.532,9423946,0
2003-04-14,28.532,29.408,28.409,29.239,7340687,0
2003-04-15,29.03,30.075,28.765,29.826,9297404,0
2003-04-16,30.93,31.781,30.825,31.019,13916233,0
2003-04-17,31.019,32.281,30.623,31.894,13632475,0
2003-04-21,32.048,32.526,31.298,32,7967706,0
2003-04-22,31.798,33.15,31.397,33.096,9346140,0
2003-04-23,33.135,33.476,32.568,33.128,7881192,0
2003-04-24,32.683,33.088,32.281,32.853,6142839,0
2003-04-25,32.273,32.353,30.67,30.907,8769204,0
2003-04-28,31.237,32.242,30.993,31.945,9333746,0
2003-04-29,32.112,33.329,31.961,32.749,11630658,0
2003-04-30,31.789,32.594,31.6,31.659,11641044,0
2003-05-01,31.547,32.234,31.349,32.025,8925737,0
2003-05-02,31.668,32.369,31.554,31.961,12608979,0
2003-05-05,32.12,33.812,31.953,32.652,13615725,0
2003-05-06,32.5,33.234,32.257,32.925,10756668,0
2003-05-07,32.456,32.925,31.886,32.105,8566650,0
2003-05-08,31.357,32,31.298,31.435,9843741,0
2003-05-09,31.927,32.444,31.773,32.056,8318284,0
2003-05-12,31.903,32.876,31.572,32.69,10092224,0
2003-05-13,31.992,32.129,31.427,31.694,11745202,0
2003-05-14,31.702,31.886,30.374,30.736,12925837,0
2003-05-15,31.403,31.841,31.041,31.6,8664801,0
2003-05-16,31.677,31.781,30.566,30.721,8867914,0
2003-05-19,30.537,30.623,29.343,29.343,11199081,0
2003-05-20,29.369,29.754,28.82,29.215,13121222,0
2003-05-21,29.271,29.473,28.844,29.255,9651258,0
2003-05-22,29.303,29.787,28.9,29.4,7033175,0
2003-05-23,29.473,29.995,29.343,29.578,6278816,0
2003-05-27,29.44,31.211,29.326,31.162,10651456,0
2003-05-28,31.228,31.581,30.616,31.202,9284163,0
2003-05-29,31.228,32.669,31.156,32.169,11565722,0
2003-05-30,32.209,32.526,31.443,31.554,8963280,0
2003-06-02,31.781,32.015,30.165,30.429,10042630,0
2003-06-03,30.204,31.418,29.963,31.41,10033649,0
2003-06-04,31.138,31.832,30.429,31.516,14000420,0
2003-06-05,30.334,31.049,29.971,31.034,13039150,0
2003-06-06,31.41,32.491,29.473,29.675,16407328,0
2003-06-09,29.062,29.473,28.249,28.925,12399879,0
2003-06-10,29.062,29.512,28.676,29.489,9638640,0
2003-06-11,28.765,29.497,28.031,29.393,14822053,0
2003-06-12,29.48,29.578,28.459,28.781,8835062,0
2003-06-13,28.933,29.022,27.629,27.879,10070187,0
2003-06-16,28.152,29.03,27.284,28.86,10808221,0
2003-06-17,29.133,29.142,27.855,28.418,12040742,0
2003-06-18,28.2,29.198,27.717,28.996,11451847,0
2003-06-19,29.247,29.737,28.796,28.804,11345230,0
2003-06-20,29.223,29.465,28.257,28.836,11345945,0
2003-06-23,28.74,29.175,27.863,28.208,7581317,0
2003-06-24,28.014,28.377,27.354,27.493,11205204,0
2003-06-25,27.467,28.233,27.073,27.249,10443089,0
2003-06-26,27.484,28.426,27.21,28.145,9109709,0
2003-06-27,28.296,28.434,27.275,27.708,7842896,0
2003-06-30,28.054,28.152,27.162,27.451,9797877,0
2003-07-01,27.291,28.096,26.751,27.895,11750650,0
2003-07-02,27.942,29.184,27.934,29.133,13327517,0
2003-07-03,28.684,29.384,28.619,28.981,5934705,0
2003-07-07,29.352,30.582,29.215,30.42,8178172,0
2003-07-08,30.254,30.792,29.803,30.687,7727729,0
2003-07-09,30.23,30.792,29.703,30.503,9163774,0
2003-07-10,29.986,30.487,29.81,30.101,9803164,0
2003-07-11,30.186,30.537,29.779,30.23,7078842,0
2003-07-14,30.88,31.268,30.358,30.582,7039773,0
2003-07-15,31.124,31.331,30.438,30.84,8140751,0
2003-07-16,31.194,31.276,30.204,30.993,6776283,0
2003-07-17,30.325,30.551,29.271,29.601,7310069,0
2003-07-18,29.818,29.867,28.592,29.592,7438594,0
2003-07-21,29.117,29.369,28.578,29.022,5950082,0
2003-07-22,29.423,29.703,28.578,29.423,9754607,0
2003-07-23,29.537,30.334,29.15,30.246,9577293,0
2003-07-24,30.537,30.954,29.892,30.158,11171030,0
2003-07-25,29.826,30.631,29.343,30.559,6384538,0
2003-07-28,30.574,31.211,30.246,31.065,5993210,0
2003-07-29,31.065,31.194,29.794,30.551,6587636,0
2003-07-30,30.469,30.542,29.93,30.204,5499847,0
2003-07-31,31.478,32.249,31.002,31.34,12107535,0
2003-08-01,31.162,31.773,30.907,31.487,7642027,0
2003-08-04,31.403,32.176,30.752,31.743,6422061,0
2003-08-05,31.728,31.789,30.59,30.599,5465845,0
2003-08-06,30.461,31.533,30.342,30.817,7622758,0
2003-08-07,30.736,31.357,30.67,30.889,6730829,0
2003-08-08,31.074,31.22,29.787,29.954,6992216,0
2003-08-11,30.011,31.315,29.945,31.22,6116319,0
2003-08-12,31.237,32.065,31.019,32,10196256,0
2003-08-13,31.719,32.437,31.533,31.75,13062872,0
2003-08-14,31.855,32.394,31.694,32.169,6124459,0
2003-08-15,32.33,32.339,31.63,32.169,3992009,0
2003-08-18,32.323,34.02,32.202,33.756,12145088,0
2003-08-19,33.812,34.214,33.497,34.141,8461687,0
2003-08-20,33.779,34.72,33.699,34.132,8352881,0
2003-08-21,34.584,35.205,34.238,35.139,8452605,0
2003-08-22,36.22,36.823,35.211,35.243,11419630,0
2003-08-25,35.219,35.647,34.706,35.076,5661838,0
2003-08-26,34.673,34.899,33.812,34.827,8399653,0
2003-08-27,34.777,35.943,34.641,35.911,6808672,0
2003-08-28,35.928,36.235,35.276,36.195,5654441,0
2003-08-29,35.952,36.379,35.701,36.195,4947229,0
2003-09-02,36.227,36.709,35.518,36.669,8406649,0
2003-09-03,36.669,36.742,34.399,34.551,11595321,0
2003-09-04,34.617,35.303,34.375,34.72,10299420,0
2003-09-05,34.423,35.211,33.812,34.375,10814138,0
2003-09-08,34.488,35.243,34.214,35.219,6869595,0
2003-09-09,34.899,35.26,34.214,34.617,7610343,0
2003-09-10,34.222,34.375,33.166,33.191,8239289,0
2003-09-11,33.521,34.181,32.464,33.834,9940033,0
2003-09-12,33.535,34.086,33.15,33.998,6866008,0
2003-09-15,34.093,34.319,33.128,33.216,6111020,0
2003-09-16,33.225,34.97,33.216,34.948,7819573,0
2003-09-17,34.777,35.155,34.335,34.544,9678888,0
2003-09-18,34.27,35.219,33.892,35.042,7780042,0
2003-09-19,35.011,35.701,34.455,34.899,7331184,0
2003-09-22,34.214,34.447,33.303,33.795,8201471,0
2003-09-23,33.589,34.141,32.853,34.109,10855564,0
2003-09-24,33.884,34.02,31.968,32.065,8514949,0
2003-09-25,32.145,32.933,31.91,31.975,9729749,0
2003-09-26,31.975,32.837,31.798,32.16,8249297,0
2003-09-29,32.517,32.789,31.832,32.734,7466632,0
2003-09-30,32.612,32.629,31.331,31.711,9548551,0
2003-10-01,31.961,32.998,31.894,32.869,8634007,0
2003-10-02,32.925,33.449,32.473,32.99,7705675,0
2003-10-03,33.738,34.768,33.618,34.199,8292603,0
2003-10-06,34.462,34.81,34.214,34.513,4747747,0
2003-10-07,34.214,35.164,33.989,35.155,8286154,0
2003-10-08,35.155,35.598,34.27,35.381,8114793,0
2003-10-09,36.122,36.235,34.81,35.397,9382663,0
2003-10-10,35.565,36.91,35.276,36.082,6427222,0
2003-10-13,36.22,36.669,35.181,36.065,5017653,0
2003-10-14,35.952,36.685,35.71,36.676,5224665,0
2003-10-15,37.25,37.348,35.822,36.186,10589504,0
2003-10-16,35.952,36.831,35.898,36.831,5545616,0
2003-10-17,36.944,37.096,35.591,35.655,6400716,0
2003-10-20,35.598,36.541,35.358,36.5,6458877,0
2003-10-21,36.5,37.144,36.437,36.886,6254212,0
2003-10-22,36.476,36.484,35.822,36.114,5701994,0
2003-10-23,35.381,35.952,35.251,35.806,4917263,0
2003-10-24,35.685,36.106,34.865,36.025,7342736,0
2003-10-27,36.235,36.631,35.34,36.048,6312480,0
2003-10-28,36.186,38.16,36.137,38.039,8886917,0
2003-10-29,38.311,38.963,37.972,38.836,10882338,0
2003-10-30,39.326,40.249,38.891,39.8,12529962,0
2003-10-31,39.737,40.05,39.405,39.962,8677652,0
2003-11-03,40.05,40.862,39.648,40.302,10062722,0
2003-11-04,40.106,40.703,39.705,39.962,6801259,0
2003-11-05,40.139,40.846,39.448,40.534,6738782,0
2003-11-06,40.493,40.767,39.872,40.422,9004680,0
2003-11-07,40.589,42.136,40.284,41.652,10737486,0
2003-11-10,41.596,41.788,40.534,40.767,6574216,0
2003-11-11,40.791,41.129,40.31,40.879,4997310,0
2003-11-12,41.16,42.709,40.92,42.624,7710144,0
2003-11-13,42.32,42.941,42.033,42.915,9713907,0
2003-11-14,42.829,43.431,41.676,41.958,10254511,0
2003-11-17,41.612,42.087,40.34,41.16,8973729,0
2003-11-18,41.453,41.805,40.115,40.188,6698558,0
2003-11-19,40.501,40.888,40.042,40.653,7345897,0
2003-11-20,40.293,40.589,39.448,39.568,9947083,0
2003-11-21,39.568,40.653,39.534,40.541,6585060,0
2003-11-24,40.993,41.419,40.485,41.235,7537791,0
2003-11-25,41.298,41.863,40.976,41.436,5753301,0
2003-11-26,41.53,41.982,40.646,41.298,4707535,0
2003-11-28,41.135,42.071,41.056,41.998,1732631,0
2003-12-01,42.128,42.433,40.92,41.797,6596659,0
2003-12-02,41.684,41.854,41.112,41.332,6056337,0
2003-12-03,41.332,42.265,40.799,40.897,6667579,0
2003-12-04,40.71,41.202,39.969,41.056,7661555,0
2003-12-05,40.334,40.935,39.696,40.059,6937703,0
2003-12-08,40.001,40.67,39.834,40.534,5285847,0
2003-12-09,40.832,40.912,38.658,38.851,9226464,0
2003-12-10,38.867,40.131,38.851,39.93,8346294,0
2003-12-11,39.834,41.219,39.534,40.888,6130933,0
2003-12-12,41.049,41.186,39.663,40.388,5611617,0
2003-12-15,41.08,41.306,38.914,38.939,8434512,0
2003-12-16,39.085,39.294,37.641,38.576,9064937,0
2003-12-17,38.642,38.739,37.483,37.917,9005996,0
2003-12-18,38.143,39.464,38.004,39.294,7739136,0
2003-12-19,39.318,39.986,38.634,39.035,9999176,0
2003-12-22,39.035,39.405,38.304,38.827,5224757,0
2003-12-23,39.012,39.517,38.77,39.335,4479696,0
2003-12-24,39.172,39.534,38.883,39.285,1575994,0
2003-12-26,39.448,39.448,39.019,39.035,1241883,0
2003-12-29,39.276,40.258,39.163,40.205,3886793,0
2003-12-30,40.249,40.493,39.509,39.769,4372944,0
2003-12-31,40.059,40.242,39.172,39.914,4326990,0
2004-01-02,40.346,40.43,39.481,39.705,4547097,0
2004-01-05,39.969,40.67,39.808,40.476,6480314,0
2004-01-06,40.493,41.919,40.334,41.772,8067675,0
2004-01-07,41.612,42.867,41.386,42.788,9395845,0
2004-01-08,42.788,43.906,42.354,43.729,9200579,0
2004-01-09,43.309,44.348,43.077,43.51,10142961,0
2004-01-12,43.737,45.106,43.51,45.075,10197134,0
2004-01-13,44.97,45.091,43.763,44.503,6467360,0
2004-01-14,44.479,44.518,43.535,44.098,6325739,0
2004-01-15,44.115,45.282,43.763,44.696,6803774,0
2004-01-16,44.653,45.025,44.228,44.583,7711982,0
2004-01-20,44.435,44.479,43.318,44.067,5729580,0
2004-01-21,43.801,43.866,42.378,43.199,6274493,0
2004-01-22,43.23,43.665,42.345,43.167,8230742,0
2004-01-23,43.142,43.465,42.337,43.238,8015182,0
2004-01-26,43.336,44.429,42.835,44.391,4758926,0
2004-01-27,44.279,44.287,41.863,41.932,6814864,0
2004-01-28,42.369,43.175,41.256,41.637,7027133,0
2004-01-29,41.564,42.168,40.854,41.056,9343557,0
2004-01-30,41.248,41.62,40.832,41.056,7093376,0
2004-02-02,41.219,41.357,40.122,40.317,6495569,0
2004-02-03,40.18,41.34,40.139,41.024,6539765,0
2004-02-04,40.646,40.862,39.044,39.199,9344534,0
2004-02-05,39.728,40.171,39.206,39.223,7923701,0
2004-02-06,40.776,42.424,40.703,42.248,12264474,0
2004-02-09,42.078,42.624,41.78,41.966,4361463,0
2004-02-10,41.966,42.449,41.669,42.168,6243028,0
2004-02-11,42.063,43.794,42.063,43.737,7646271,0
2004-02-12,43.518,43.763,42.885,43.005,5292060,0
2004-02-13,43.037,43.474,42.033,42.497,5628403,0
2004-02-17,42.909,43.431,42.587,43.326,4606346,0
2004-02-18,43.199,43.431,42.82,43.271,4376545,0
2004-02-19,44.028,44.148,42.231,42.329,6183279,0
2004-02-20,42.28,42.701,41.411,42.199,7125593,0
2004-02-23,42.145,42.183,40.068,40.846,8394465,0
2004-02-24,40.816,41.82,40.703,41.579,7053537,0
2004-02-25,41.767,42.033,41.461,41.894,4224481,0
2004-02-26,41.894,41.974,41.219,41.692,5139196,0
2004-02-27,41.637,41.772,39.969,40.171,8626169,0
2004-03-01,40.219,41.256,39.954,41.135,5743915,0
2004-03-02,41.049,41.53,40.205,40.258,5981989,0
2004-03-03,40.293,40.63,40.018,40.227,5472952,0
2004-03-04,40.363,40.832,39.986,40.284,4500582,0
2004-03-05,39.663,40.95,39.543,39.834,5738028,0
2004-03-08,39.792,40.227,37.339,37.384,8980627,0
2004-03-09,37.677,37.795,36.806,37.641,16081454,0
2004-03-10,37.668,37.95,36.879,37.071,10634961,0
2004-03-11,36.99,38.198,36.95,37.161,10052720,0
2004-03-12,37.477,37.787,37.08,37.65,6639451,0
2004-03-15,37.2,37.772,36.927,36.936,7685129,0
2004-03-16,37.312,38.063,37.031,37.641,8775567,0
2004-03-17,37.691,38.418,37.668,38.134,7073648,0
2004-03-18,38.079,38.263,37.08,37.546,8294468,0
2004-03-19,37.182,37.537,36.137,36.161,7885401,0
2004-03-22,36.106,36.59,35.744,36.251,8815317,0
2004-03-23,36.556,36.75,35.181,35.728,10008785,0
2004-03-24,35.935,37.12,35.753,36.879,8833916,0
2004-03-25,37.129,38.152,37.049,38.063,6850635,0
2004-03-26,38.039,38.198,37.451,37.528,6189016,0
2004-03-29,37.716,38.376,37.373,37.787,5362845,0
2004-03-30,37.546,37.74,36.806,37.433,6588782,0
2004-03-31,37.555,38.055,37.031,37.812,5215924,0
2004-04-01,37.787,38.86,37.756,38.619,7264276,0
2004-04-02,39.923,40.001,38.989,39.784,6344468,0
2004-04-05,39.76,40.09,39.267,40.09,5306190,0
2004-04-06,39.688,39.808,38.844,39.231,5257782,0
2004-04-07,39.172,39.648,38.439,39.231,6072244,0
2004-04-08,39.769,40.083,39.367,39.792,5124228,0
2004-04-12,39.986,40.227,39.509,40.227,3797965,0
2004-04-13,40.227,40.258,39.414,39.526,4529724,0
2004-04-14,39.448,40.188,38.98,39.31,8424741,0
2004-04-15,39.326,39.601,37.787,38.576,10268639,0
2004-04-16,38.239,38.619,37.295,38.439,9979645,0
2004-04-19,38.432,38.9,38.093,38.755,5286352,0
2004-04-20,38.626,38.642,36.927,36.927,6523531,0
2004-04-21,37.398,37.627,36.429,37.356,7667376,0
2004-04-22,36.983,38.101,36.468,37.407,6558038,0
2004-04-23,37.635,38.361,37.483,38.191,5624152,0
2004-04-26,38.344,38.4,36.637,37.057,7389344,0
2004-04-27,37.356,37.74,36.508,36.904,7885301,0
2004-04-28,37.191,38.304,36.757,37.33,14766980,0
2004-04-29,37.384,38.079,36.983,37.537,13457844,0
2004-04-30,37.772,38.191,36.765,37.063,11459700,0
2004-05-03,37.208,37.997,35.718,36.622,12245466,0
2004-05-04,36.815,37.33,36.056,36.429,12293851,0
2004-05-05,36.637,37.111,35.865,36.613,11139329,0
2004-05-06,36.348,37.384,36.065,37.241,13017423,0
2004-05-07,37.144,38.874,37.144,38.439,14272475,0
2004-05-10,38.239,39.352,37.892,39.004,12518156,0
2004-05-11,38.996,39.857,38.611,39.696,10720913,0
2004-05-12,39.367,39.405,38.012,38.971,10509265,0
2004-05-13,38.802,39.285,38.352,38.672,7869789,0
2004-05-14,38.472,38.957,37.861,37.981,8965495,0
2004-05-17,37.373,37.981,37.217,37.7,8267854,0
2004-05-18,38.239,38.664,38.039,38.521,6163281,0
2004-05-19,39.026,39.705,38.304,38.304,6944554,0
2004-05-20,38.481,38.739,37.716,37.981,5765169,0
2004-05-21,38.418,38.537,37.668,38.143,6016690,0
2004-05-24,38.409,38.658,37.966,38.23,5187029,0
2004-05-25,38.279,40.415,37.861,40.284,10537713,0
2004-05-26,40.154,40.534,39.714,40.249,8611285,0
2004-05-27,40.213,40.614,39.897,40.493,8414546,0
2004-05-28,40.589,41.282,40.334,41.033,4772072,0
2004-06-01,40.808,41.348,40.205,40.824,5471576,0
2004-06-02,40.824,40.824,39.509,39.792,5980829,0
2004-06-03,39.834,39.849,38.504,38.851,6603293,0
2004-06-04,39.534,39.792,39.181,39.181,6680667,0
2004-06-07,39.534,40.293,39.396,40.276,4510082,0
2004-06-08,39.969,40.326,39.68,40.276,4394667,0
2004-06-09,40.059,40.068,38.819,38.867,5078259,0
2004-06-10,39.132,39.489,38.664,39.372,6106310,0
2004-06-14,39.396,40.38,38.81,39.302,8537386,0
2004-06-15,39.696,40.493,39.489,40.38,8324887,0
2004-06-16,40.31,40.653,40.115,40.363,5845312,0
2004-06-17,40.227,40.326,39.285,39.601,7609824,0
2004-06-18,39.526,40.527,39.06,39.688,8937957,0
2004-06-21,39.923,40.334,39.723,39.93,5505374,0
2004-06-22,39.947,41.612,39.841,41.557,9002482,0
2004-06-23,41.539,42.297,41.376,42.087,8832473,0
2004-06-24,42.256,42.297,41.248,41.515,6533435,0
2004-06-25,41.506,42.023,41.468,41.886,5653251,0
2004-06-28,42.183,42.223,41.08,41.475,5611876,0
2004-06-29,41.548,42.378,41.357,42.033,5736410,0
2004-06-30,41.998,42.667,41.741,42.199,6764259,0
2004-07-01,42.12,42.136,39.849,40.363,10114041,0
2004-07-02,40.293,40.406,39.489,39.622,6138844,0
2004-07-06,39.464,39.489,38.263,38.567,7207009,0
2004-07-07,38.723,39.439,38.464,38.819,6635615,0
2004-07-08,38.552,39.326,38.361,38.65,6821165,0
2004-07-09,39.156,39.502,38.844,39.004,6032198,0
2004-07-12,38.239,38.68,38.055,38.49,8243252,0
2004-07-13,38.552,38.914,38.126,38.619,6579836,0
2004-07-14,37.573,37.959,36.95,37.587,9950044,0
2004-07-15,37.677,38.206,37.28,37.415,5835431,0
2004-07-16,37.908,37.917,36.605,36.717,6970241,0
2004-07-19,36.966,37.917,36.831,37.513,6589103,0
2004-07-20,37.65,38.4,37.393,38.4,5867948,0
2004-07-21,39.431,39.559,38.248,38.248,9619831,0
2004-07-22,38.152,39.857,38.093,39.607,7494939,0
2004-07-23,39.259,39.705,38.239,38.318,6409543,0
2004-07-26,38.49,38.619,37.555,38.047,6671868,0
2004-07-27,38.222,38.664,37.057,38.271,7883510,0
2004-07-28,37.972,38.039,36.91,37.62,8585245,0
2004-07-29,38.03,39.026,37.966,38.77,6665544,0
2004-07-30,38.68,39.199,38.384,38.723,6067156,0
2004-08-02,38.585,39.448,38.344,39.422,5437209,0
2004-08-03,38.883,38.963,37.433,37.635,8685768,0
2004-08-04,37.555,38.117,37.191,37.627,5693820,0
2004-08-05,37.716,38.439,37.152,37.499,7942121,0
2004-08-06,36.944,37.182,35.381,35.606,12500599,0
2004-08-09,36.459,36.508,35.276,35.961,13387574,0
2004-08-10,36.161,36.676,35.496,36.676,9818969,0
2004-08-11,35.317,35.856,34.634,35.814,10523070,0
2004-08-12,35.461,35.881,35.061,35.358,9144151,0
2004-08-13,34.948,35.019,34.149,34.865,11723413,0
2004-08-16,35.003,35.503,34.795,34.978,6803634,0
2004-08-17,35.19,36.348,35.099,35.977,8714414,0
2004-08-18,35.831,36.846,35.685,36.693,8142475,0
2004-08-19,36.468,36.927,36.266,36.862,6909545,0
2004-08-20,36.95,37.08,36.437,36.79,5213469,0
2004-08-23,36.75,37.492,36.654,37.071,4846262,0
2004-08-24,37.136,37.266,35.911,36.379,7125613,0
2004-08-25,35.47,36.273,35.219,35.92,9701214,0
2004-08-26,35.905,36.025,35.542,35.822,4128398,0
2004-08-27,35.792,36.22,35.591,35.606,4576153,0
2004-08-30,35.598,35.632,35.026,35.061,3952415,0
2004-08-31,35.211,35.227,34.028,34.873,7070408,0
2004-09-01,34.858,35.664,34.423,35.033,6099346,0
2004-09-02,34.681,35.34,34.656,35.285,5141740,0
2004-09-03,34.455,34.535,32.844,32.959,12237095,0
2004-09-07,33.377,33.406,31.936,32.145,12939562,0
2004-09-08,32.025,32.564,31.51,31.615,12305723,0
2004-09-09,32.242,33.166,31.975,32.911,16003026,0
2004-09-10,33.007,33.923,32.734,33.826,9152959,0
2004-09-13,33.923,34.497,33.643,33.964,9828366,0
2004-09-14,33.964,34.158,33.44,34.045,6883906,0
2004-09-15,33.812,33.812,33.143,33.337,6809744,0
2004-09-16,33.553,34.02,33.467,33.666,5702071,0
2004-09-17,34.028,34.294,33.363,34.132,6151069,0
2004-09-20,33.859,36.082,33.747,35.503,10238657,0
2004-09-21,35.792,36.106,35.397,35.848,9379193,0
2004-09-22,35.591,35.606,34.326,34.406,6797631,0
2004-09-23,34.319,34.471,33.649,34.166,9015556,0
2004-09-24,34.19,34.729,33.078,33.483,6773300,0
2004-09-27,32.66,33.589,32.603,32.99,7466472,0
2004-09-28,32.998,33.158,32.361,32.933,6818549,0
2004-09-29,32.789,33.763,32.683,33.763,8140318,0
2004-09-30,33.626,34.617,33.626,34.045,8361920,0
2004-10-01,34.56,35.534,34.207,35.211,7593032,0
2004-10-04,35.664,36.154,35.487,35.496,7224613,0
2004-10-05,35.574,35.943,35.107,35.518,6494800,0
2004-10-06,35.606,35.986,34.978,35.986,6755979,0
2004-10-07,35.806,36.258,35.437,35.526,6876377,0
2004-10-08,35.099,35.251,34.294,34.526,6364230,0
2004-10-11,34.471,34.802,33.923,34.681,4768404,0
2004-10-12,33.94,34.648,33.626,34.375,5811687,0
2004-10-13,35.227,35.51,34.455,34.858,9404175,0
2004-10-14,34.745,35.019,33.562,33.747,6582614,0
2004-10-15,34.124,34.423,33.658,34.013,5612088,0
2004-10-18,33.812,34.497,33.088,34.432,5647313,0
2004-10-19,34.985,35.196,34.375,34.415,6393405,0
2004-10-20,34.303,35.542,34.037,34.81,8505085,0
2004-10-21,34.955,35.986,34.625,35.889,9306686,0
2004-10-22,36.033,36.186,34.768,34.777,6316238,0
2004-10-25,34.713,35.358,34.625,34.899,5525914,0
2004-10-26,34.858,35.251,34.231,34.384,5046346,0
2004-10-27,34.222,35.92,34.214,35.865,5954542,0
2004-10-28,35.542,36.106,35.375,35.792,5082392,0
2004-10-29,35.647,35.969,35.236,35.413,5585965,0
2004-11-01,35.349,35.961,35.26,35.591,5494853,0
2004-11-02,34.81,36.227,34.625,35.769,11095009,0
2004-11-03,36.468,36.597,35.061,35.422,9223857,0
2004-11-04,35.26,35.822,34.72,35.639,5711945,0
2004-11-05,35.848,36.622,35.211,35.623,7466931,0
2004-11-08,35.583,35.986,35.243,35.701,3900000,0
2004-11-09,35.574,35.969,35.381,35.615,4845784,0
2004-11-10,35.164,35.34,33.69,33.843,11279145,0
2004-11-11,33.812,34.497,33.729,34.149,5772832,0
2004-11-12,34.061,34.455,33.321,34.222,7157127,0
2004-11-15,34.245,34.985,33.932,34.81,5900755,0
2004-11-16,34.519,34.76,33.98,34.231,5732777,0
2004-11-17,34.817,35.422,34.544,35.003,7152812,0
2004-11-18,34.768,35.744,34.497,35.701,8001822,0
2004-11-19,35.276,35.574,34.214,34.279,7828295,0
2004-11-22,33.932,34.551,33.795,34.335,5937790,0
2004-11-23,34.254,34.575,33.763,33.964,6663627,0
2004-11-24,34.303,34.617,33.964,34.519,6367475,0
2004-11-26,34.526,34.673,33.973,33.973,1695088,0
2004-11-29,34.358,34.737,33.505,33.589,6426097,0
2004-11-30,33.505,33.787,32.876,32.975,7743029,0
2004-12-01,33.135,33.763,33.044,33.747,7670102,0
2004-12-02,33.609,34.199,33.415,33.916,7487651,0
2004-12-03,34.656,35.115,34.207,34.238,9173881,0
2004-12-06,34.214,34.279,33.634,33.634,5712579,0
2004-12-07,33.714,33.989,33.166,33.247,9212488,0
2004-12-08,33.37,33.973,33.007,33.722,8884392,0
2004-12-09,33.088,34.181,32.594,34.004,11433592,0
2004-12-10,33.385,34.174,33.377,33.892,6083172,0
2004-12-13,34.132,34.455,33.649,33.98,6850432,0
2004-12-14,34.109,34.858,34.028,34.729,5789751,0
2004-12-15,34.681,34.939,34.231,34.568,5064308,0
2004-12-16,34.294,34.617,33.432,33.562,5446442,0
2004-12-17,33.406,33.729,33.209,33.391,5554911,0
2004-12-20,33.234,33.747,32.812,32.902,5294040,0
2004-12-21,33.007,33.521,32.959,33.346,4144712,0
2004-12-22,33.795,33.812,33.071,33.191,3596579,0
2004-12-23,33.143,33.528,33.104,33.247,2484163,0
2004-12-27,33.391,33.424,32.699,32.975,3810798,0
2004-12-28,32.967,33.467,32.789,33.44,4050326,0
2004-12-29,33.247,33.916,33.209,33.877,3571132,0
2004-12-30,33.877,34.093,33.772,33.859,2875363,0
2004-12-31,33.82,34.207,33.722,34.124,2240683,0
2005-01-03,34.124,34.423,33.112,33.225,5251289,0
2005-01-04,33.707,33.714,31.992,32.353,8676940,0
2005-01-05,32.09,32.464,31.403,31.702,12940059,0
2005-01-06,31.789,31.975,31.194,31.244,6807580,0
2005-01-07,31.391,31.992,30.897,31.478,11641425,0
2005-01-10,31.418,31.75,31.074,31.307,7283788,0
2005-01-11,30.977,31.237,30.512,30.776,6556568,0
2005-01-12,31.065,31.331,30.542,30.961,6019812,0
2005-01-13,30.769,31.298,30.728,30.84,7447911,0
2005-01-14,31.115,32.299,31.115,32.12,12515659,0
2005-01-18,31.855,32.369,31.789,32.09,5714460,0
2005-01-19,32.339,32.517,31.677,31.758,8215934,0
2005-01-20,31.6,32.308,31.403,31.51,7349247,0
2005-01-21,31.252,31.945,30.792,30.84,7492236,0
2005-01-24,30.801,31.252,30.559,30.728,6112014,0
2005-01-25,30.993,31.315,30.721,31.058,5427146,0
2005-01-26,31.283,31.945,31.22,31.758,5418464,0
2005-01-27,31.953,31.953,31.156,31.624,8379384,0
2005-01-28,31.645,32.194,31.082,31.391,6498935,0
2005-01-31,31.736,32.12,31.34,31.403,6476171,0
2005-02-01,31.624,32.015,31.487,31.728,7741227,0
2005-02-02,31.397,32.041,31.211,31.34,10996942,0
2005-02-03,31.315,31.418,30.736,31.268,7376628,0
2005-02-04,31.307,32.603,31.307,32.568,7558535,0
2005-02-07,32.473,32.941,32.299,32.876,6875783,0
2005-02-08,32.925,33.476,32.69,33.166,6600559,0
2005-02-09,33.303,33.312,32.145,32.29,4588788,0
2005-02-10,32.621,33.135,32.299,32.576,6466880,0
2005-02-11,32.517,34.35,32.42,34.214,9838517,0
2005-02-14,34.093,34.342,33.795,34.214,5326802,0
2005-02-15,34.118,35.122,33.989,34.406,12423764,0
2005-02-16,34.393,34.641,33.859,34.35,5640442,0
2005-02-17,34.27,34.617,33.772,33.892,5431995,0
2005-02-18,33.772,34.093,33.449,33.683,4872365,0
2005-02-22,33.528,34.497,33.406,33.513,6720248,0
2005-02-23,33.69,33.868,33.015,33.562,7300461,0
2005-02-24,33.649,34.526,33.432,34.519,7391777,0
2005-02-25,34.535,35.404,34.423,35.099,8864460,0
2005-02-28,35.413,35.565,34.31,34.634,8144324,0
2005-03-01,34.802,35.349,34.513,35.317,8200858,0
2005-03-02,34.737,35.785,34.441,34.625,16327278,0
2005-03-03,34.568,35.011,33.98,34.342,9394423,0
2005-03-04,34.689,34.948,34.174,34.625,6341332,0
2005-03-07,34.737,35.792,34.698,35.461,8802752,0
2005-03-08,35.219,35.822,35.115,35.115,8003879,0
2005-03-09,35.243,35.551,35.033,35.349,7821228,0
2005-03-10,35.34,35.769,35.003,35.744,8116769,0
2005-03-11,35.814,35.848,34.375,34.455,8131118,0
2005-03-14,34.488,34.752,34.222,34.575,3995988,0
2005-03-15,34.617,34.72,33.826,34.013,4154729,0
2005-03-16,33.851,34.319,33.483,33.596,4256359,0
2005-03-17,33.649,33.908,33.415,33.449,3134096,0
2005-03-18,33.497,33.643,33.166,33.643,5886259,0
2005-03-21,33.505,33.899,33.071,33.391,4829433,0
2005-03-22,33.497,33.787,32.741,32.837,5583858,0
2005-03-23,32.804,33.513,32.804,33.158,5197067,0
2005-03-24,33.2,33.528,33.096,33.104,3825669,0
2005-03-28,33.329,33.699,33.128,33.166,3718749,0
2005-03-29,33.128,33.279,32.29,32.568,6761864,0
2005-03-30,32.82,33.329,32.428,33.158,5515770,0
2005-03-31,33.285,33.321,32.646,32.902,4814902,0
2005-04-01,33.015,33.166,32.194,32.315,5746338,0
2005-04-04,32.394,32.646,32.112,32.386,4451757,0
2005-04-05,32.603,32.781,32.257,32.526,6232596,0
2005-04-06,32.853,33.432,32.844,32.895,7059746,0
2005-04-07,32.917,33.729,32.917,33.699,5483894,0
2005-04-08,33.738,33.892,33.285,33.285,4857626,0
2005-04-11,33.285,33.489,32.975,33.029,3711289,0
2005-04-12,32.967,33.143,32.153,33.088,5590001,0
2005-04-13,32.902,32.982,31.975,32.129,5958507,0
2005-04-14,32.257,32.353,31.639,31.841,6299896,0
2005-04-15,31.211,31.591,30.809,31.228,9258074,0
2005-04-18,31.178,31.736,31.162,31.202,5025315,0
2005-04-19,31.639,32.041,31.547,31.694,5936754,0
2005-04-20,31.677,31.743,30.286,30.316,9590603,0
2005-04-21,30.712,30.872,30.446,30.582,9943980,0
2005-04-22,30.542,30.574,29.561,29.772,7700106,0
2005-04-25,30.004,30.15,29.601,29.818,6100880,0
2005-04-26,29.779,30.496,29.465,29.465,6830022,0
2005-04-27,29.423,30.059,29.142,29.826,6687256,0
2005-04-28,29.72,30.383,29.72,29.924,6694483,0
2005-04-29,30.109,30.286,29.223,30.038,5990853,0
2005-05-02,30.254,30.559,29.859,30.067,4614234,0
2005-05-03,30.186,30.254,29.512,29.698,5456290,0
2005-05-04,30.15,30.897,29.908,30.817,8052480,0
2005-05-05,30.679,31.156,30.679,30.88,6831622,0
2005-05-06,31.028,31.162,30.728,31.002,3726902,0
2005-05-09,30.961,31.138,30.687,31.115,4614685,0
2005-05-10,30.863,30.993,30.27,30.374,4706346,0
2005-05-11,30.429,30.67,29.832,30.559,4988585,0
2005-05-12,30.59,30.728,29.544,30.177,5247263,0
2005-05-13,30.487,31.728,30.414,31.22,8028140,0
2005-05-16,31.22,31.373,30.969,31.132,3357423,0
2005-05-17,31.156,31.34,30.914,31.322,3026884,0
2005-05-18,31.322,31.572,31.011,31.315,7812371,0
2005-05-19,31.366,31.807,31.283,31.591,5310239,0
2005-05-20,31.903,31.903,31.516,31.841,4204431,0
2005-05-23,31.841,32,31.435,31.758,4583932,0
2005-05-24,31.591,31.975,31.397,31.88,4858827,0
2005-05-25,31.968,31.968,31.194,31.452,3545140,0
2005-05-26,31.554,32.344,31.469,32.323,5605452,0
2005-05-27,32.226,32.344,31.711,32.09,3450569,0
2005-05-31,32.169,32.169,31.685,31.719,4503721,0
2005-06-01,31.798,32.33,31.668,31.919,4513911,0
2005-06-02,31.919,32.437,31.871,32.369,4891491,0
2005-06-03,32.323,32.549,32.041,32.074,5191329,0
2005-06-06,32.074,32.209,31.728,31.992,4062518,0
2005-06-07,32.015,32.526,31.495,31.591,8470214,0
2005-06-08,31.832,31.886,31.283,31.659,6334025,0
2005-06-09,31.572,32.136,31.349,32.136,5191347,0
2005-06-10,32.025,32.112,31.276,31.418,3878571,0
2005-06-13,31.427,31.758,31.276,31.547,5486725,0
2005-06-14,31.524,31.608,30.551,30.721,6784903,0
2005-06-15,30.961,31.17,30.496,31.162,6691202,0
2005-06-16,31.089,31.259,30.67,30.897,9091316,0
2005-06-17,31.315,31.443,30.744,30.914,7686184,0
2005-06-20,30.736,31.138,30.599,30.872,4804354,0
2005-06-21,30.752,31.202,30.383,30.52,7039614,0
2005-06-22,30.721,30.914,30.478,30.84,6464092,0
2005-06-23,30.872,32.242,30.752,31.645,12960358,0
2005-06-24,31.524,31.694,31.17,31.276,7345920,0
2005-06-27,31.373,31.418,31.065,31.259,5443045,0
2005-06-28,31.357,31.435,31.058,31.194,4848999,0
2005-06-29,31.298,31.322,30.792,30.914,4773239,0
2005-06-30,30.761,30.993,30.566,30.769,7768971,0
2005-07-01,30.785,30.993,30.512,30.704,3792039,0
2005-07-05,30.559,31.011,30.446,30.914,7157936,0
2005-07-06,30.914,31.624,30.907,31.138,6397673,0
2005-07-07,30.993,31.357,30.88,31.228,4854218,0
2005-07-08,31.002,31.953,31.002,31.903,5981380,0
2005-07-11,32.482,33.285,32.437,33.234,8828644,0
2005-07-12,33.225,33.528,32.967,33.285,4903415,0
2005-07-13,33.37,33.562,33.007,33.415,3880112,0
2005-07-14,33.535,34.326,33.247,34.174,7204213,0
2005-07-15,34.093,34.118,33.415,33.899,5931743,0
2005-07-18,33.859,33.98,33.634,33.738,3606001,0
2005-07-19,34.109,34.303,33.602,34.262,4375403,0
2005-07-20,33.843,34.713,33.609,34.665,6784851,0
2005-07-21,34.506,34.551,33.69,33.884,4581210,0
2005-07-22,34.1,34.455,33.973,34.207,3574262,0
2005-07-25,34.366,34.689,34.093,34.358,4203274,0
2005-07-26,34.497,34.737,34.037,34.689,5056809,0
2005-07-27,34.174,34.384,33.406,33.923,8258818,0
2005-07-28,33.772,34.086,33.666,33.877,3127309,0
2005-07-29,33.674,34.069,33.562,33.787,4608817,0
2005-08-01,33.892,34.004,33.337,33.82,5068930,0
2005-08-02,35.898,36.725,35.865,36.631,18628526,0
2005-08-03,36.282,36.958,35.977,36.75,7125008,0
2005-08-04,36.451,36.572,36.011,36.161,5414009,0
2005-08-05,36.073,36.631,35.744,36.363,5656983,0
2005-08-08,36.355,36.379,35.093,35.26,6488963,0
2005-08-09,35.422,35.606,35.196,35.331,3205040,0
2005-08-10,35.452,35.478,34.399,34.488,7471015,0
2005-08-11,34.656,34.841,34.245,34.634,5778715,0
2005-08-12,34.488,34.526,33.948,34.358,5558089,0
2005-08-15,34.19,34.786,34.028,34.551,5028536,0
2005-08-16,34.497,34.497,33.892,34.077,3717219,0
2005-08-17,34.279,34.375,33.851,33.884,4585368,0
2005-08-18,33.812,34.045,33.458,33.666,5766783,0
2005-08-19,33.666,34.077,33.545,33.82,5397451,0
2005-08-22,33.98,34.447,33.747,34.149,5825098,0
2005-08-23,34.132,34.593,34.054,34.207,5224214,0
2005-08-24,34.19,34.834,33.826,33.868,5303393,0
2005-08-25,33.892,34.335,33.843,34.028,3595964,0
2005-08-26,34.181,34.31,33.772,34.19,5192516,0
2005-08-29,34.061,34.6,34.004,34.535,3684587,0
2005-08-30,34.384,34.384,33.826,34.149,5206756,0
2005-08-31,34.086,34.423,33.948,34.335,5250164,0
2005-09-01,34.279,34.441,33.884,34.02,4859912,0
2005-09-02,34.294,34.358,33.892,34.231,3410926,0
2005-09-06,34.231,34.72,34.166,34.681,3877893,0
2005-09-07,34.519,34.609,34.245,34.415,3484547,0
2005-09-08,34.406,35.219,34.166,34.97,5327138,0
2005-09-09,34.955,35.413,34.777,35.366,6277362,0
2005-09-12,35.366,35.777,35.19,35.26,5216791,0
2005-09-13,35.437,35.655,34.914,35.181,7003074,0
2005-09-14,35.358,35.461,34.834,34.873,4939710,0
2005-09-15,35.139,35.26,34.656,34.689,5111066,0
2005-09-16,34.737,35.303,34.56,35.196,7108584,0
2005-09-19,35.033,35.099,34.479,34.673,5336069,0
2005-09-20,34.665,35.236,34.432,34.441,4367507,0
2005-09-21,34.319,34.423,33.58,33.609,4507037,0
2005-09-22,33.649,33.892,33.303,33.707,4141972,0
2005-09-23,33.674,33.738,33.175,33.303,5204232,0
2005-09-26,33.69,34.054,33.37,33.489,5620275,0
2005-09-27,33.467,33.626,32.456,32.917,6780052,0
2005-09-28,32.99,33.329,32.699,32.917,4524511,0
2005-09-29,32.876,33.899,32.765,33.609,5059857,0
2005-09-30,33.596,34.393,33.596,34.335,5063304,0
2005-10-03,34.713,35.219,34.593,34.689,6110089,0
2005-10-04,34.706,35.303,34.535,34.575,6549939,0
2005-10-05,34.535,34.817,34.174,34.286,4770070,0
2005-10-06,34.199,34.384,33.234,33.649,6591214,0
2005-10-07,33.722,33.973,33.476,33.513,2909591,0
2005-10-10,33.158,33.571,32.517,32.541,6802468,0
2005-10-11,32.564,32.725,31.581,32.194,10376546,0
2005-10-12,32.09,32.603,31.736,32.411,6639970,0
2005-10-13,32.257,32.716,32.048,32.464,6991421,0
2005-10-14,32.473,32.676,31.968,32.45,4527878,0
2005-10-17,32.403,32.585,32.226,32.45,4301856,0
2005-10-18,32.403,32.568,32.048,32.105,4118058,0
2005-10-19,31.639,32.12,31.244,32.065,7605333,0
2005-10-20,32.603,32.902,32.16,32.344,8769631,0
2005-10-21,32.886,32.886,32.339,32.361,5588507,0
2005-10-24,32.603,32.975,32.194,32.886,5276677,0
2005-10-25,32.837,33.191,32.594,32.933,3693676,0
2005-10-26,32.933,33.247,32.517,32.708,4895018,0
2005-10-27,32.725,32.725,31.187,31.366,8063128,0
2005-10-28,27.951,28.072,26.792,27.855,35255969,0
2005-10-31,28.176,28.541,27.798,27.918,17398734,0
2005-11-01,27.983,28.564,27.925,28.321,9975249,0
2005-11-02,28.272,29.086,28.176,28.844,8522830,0
2005-11-03,29.102,29.544,29.086,29.279,8356625,0
2005-11-04,29.423,29.892,29.36,29.81,6941512,0
2005-11-07,30.052,30.059,29.457,29.65,6820928,0
2005-11-08,29.544,29.601,29.022,29.294,4313211,0
2005-11-09,29.343,29.343,28.781,28.996,6030759,0
2005-11-10,29.133,29.393,28.635,29.335,4514378,0
2005-11-11,29.489,29.667,28.94,29.013,4495988,0
2005-11-14,29.093,29.223,28.829,28.909,3186353,0
2005-11-15,28.82,29.125,28.556,28.556,6962895,0
2005-11-16,28.61,28.94,28.489,28.584,3329077,0
2005-11-17,28.781,28.836,28.409,28.601,5074850,0
2005-11-18,28.933,29.133,28.541,28.697,6024287,0
2005-11-21,28.619,28.933,28.459,28.885,3100760,0
2005-11-22,28.644,29.423,28.556,29.053,5644768,0
2005-11-23,28.987,29.65,28.796,29.093,4999650,0
2005-11-25,29.175,29.4,29.022,29.166,1736746,0
2005-11-28,29.158,29.36,28.987,29.117,4589241,0
2005-11-29,29.369,29.431,28.909,28.909,4687512,0
2005-11-30,28.9,29.69,28.829,29.408,4762388,0
2005-12-01,29.675,30.856,29.497,30.785,7049838,0
2005-12-02,30.704,30.993,30.496,30.744,5374702,0
2005-12-05,30.599,30.679,30.029,30.186,4316957,0
2005-12-06,31.283,32.015,31.202,31.443,8914623,0
2005-12-07,31.572,31.668,31.202,31.591,4614044,0
2005-12-08,31.677,31.88,30.263,30.406,6300745,0
2005-12-09,30.496,30.93,30.133,30.907,5227769,0
2005-12-12,31.082,31.366,30.809,31.089,3964058,0
2005-12-13,31.058,31.51,30.696,31.049,3649817,0
2005-12-14,31.178,31.403,30.712,30.93,3402318,0
2005-12-15,31.065,31.065,30.39,30.696,3136821,0
2005-12-16,30.712,30.863,30.293,30.293,7296557,0
2005-12-19,30.52,30.559,29.465,29.489,4168394,0
2005-12-20,29.585,29.787,29.317,29.497,4947063,0
2005-12-21,29.465,29.746,29.231,29.423,4591127,0
2005-12-22,29.505,30.124,29.271,30.075,3576594,0
2005-12-23,30.22,30.616,30.029,30.59,3156709,0
2005-12-27,30.752,30.889,30.204,30.27,4844327,0
2005-12-28,30.186,30.334,29.867,30.029,5071373,0
2005-12-29,29.971,30.186,29.505,29.569,2563976,0
2005-12-30,29.44,29.528,28.987,29.175,3302919,0
2006-01-03,29.279,30.038,28.765,29.924,4302288,0
2006-01-04,29.937,30.22,29.408,29.625,6213263,0
2006-01-05,29.625,30.42,29.617,30.334,4916430,0
2006-01-06,30.687,31.487,30.42,31.487,7966151,0
2006-01-09,31.677,32.041,31.572,31.894,9248849,0
2006-01-10,31.728,32.056,31.608,31.88,5473928,0
2006-01-11,31.88,32.16,31.75,32.008,3921049,0
2006-01-12,32,32.716,31.85,32.42,7355608,0
2006-01-13,32.45,32.603,32.032,32.42,3701013,0
2006-01-17,32,32.339,31.841,32.209,4066695,0
2006-01-18,31.807,32.249,31.652,31.903,5880358,0
2006-01-19,32.176,32.876,32.025,32.621,5049415,0
2006-01-20,32.308,32.541,31.259,31.298,7057369,0
2006-01-23,31.283,31.668,31.074,31.397,4312363,0
2006-01-24,31.478,32.403,31.298,31.639,5667907,0
2006-01-25,31.624,32.482,30.696,32.378,12681018,0
2006-01-26,31.862,33.458,31.862,33.415,10278657,0
2006-01-27,33.449,34.375,33.44,34.02,6734410,0
2006-01-30,34.149,34.609,33.666,33.826,5179721,0
2006-01-31,33.795,33.892,32.967,33.036,8245593,0
2006-02-01,32.781,33.513,32.734,33.432,5160316,0
2006-02-02,33.458,33.458,32.315,32.428,5833071,0
2006-02-03,32.112,32.508,31.685,31.992,7676410,0
2006-02-06,31.886,32.361,31.728,32.344,3478922,0
2006-02-07,32.209,32.564,31.975,32.339,4243977,0
2006-02-08,33.036,33.756,32.568,33.553,6254692,0
2006-02-09,33.449,33.58,32.773,32.812,3603425,0
2006-02-10,32.699,32.781,31.789,32.16,5342272,0
2006-02-13,32.136,32.153,31.608,31.85,3095926,0
2006-02-14,31.919,32.202,31.495,32.074,3530783,0
2006-02-15,31.953,32.16,31.608,31.903,3436170,0
2006-02-16,32.129,32.42,31.871,32.369,4926844,0
2006-02-17,32.394,32.403,31.766,31.789,3722099,0
2006-02-21,31.862,31.91,30.776,30.88,4908270,0
2006-02-22,31.002,31.886,30.752,31.773,5327081,0
2006-02-23,31.719,31.855,31.268,31.322,2991678,0
2006-02-24,31.34,31.88,31.058,31.46,3373070,0
2006-02-27,31.685,32,31.148,31.823,2722712,0
2006-02-28,31.639,32.112,31.41,31.469,3444318,0
2006-03-01,31.487,32.226,31.397,32.176,4432469,0
2006-03-02,32,32.541,31.871,32.437,5228341,0
2006-03-03,32.065,32.603,31.85,31.855,4248601,0
2006-03-06,31.841,32.032,31.011,31.065,3528054,0
2006-03-07,30.954,31.002,30.186,30.374,4125728,0
2006-03-08,30.429,30.582,29.754,29.995,4170687,0
2006-03-09,30.177,30.27,29.247,29.384,5616093,0
2006-03-10,29.335,29.703,29.11,29.294,5893983,0
2006-03-13,29.423,29.69,29.022,29.125,4528336,0
2006-03-14,29.086,30.052,29.086,29.867,4328868,0
2006-03-15,29.979,30.429,29.712,30.173,5059247,0
2006-03-16,30.092,30.165,29.037,29.037,5615901,0
2006-03-17,29.013,29.294,28.443,29.117,8953831,0
2006-03-20,29.294,29.423,28.706,28.82,5066436,0
2006-03-21,28.95,29.659,28.789,28.789,6870287,0
2006-03-22,28.481,29.037,28.434,28.851,5599786,0
2006-03-23,28.74,29.294,28.619,28.958,3848665,0
2006-03-24,28.909,29.335,28.669,29.279,3636761,0
2006-03-27,29.247,29.703,29.093,29.585,5485271,0
2006-03-28,29.569,29.93,28.94,29.03,5586182,0
2006-03-29,29.03,30.286,29.03,30.067,5794188,0
2006-03-30,30.067,30.537,29.703,30.133,4492038,0
2006-03-31,30.109,30.39,29.607,29.908,4683281,0
2006-04-03,30.02,30.599,29.625,29.754,5837473,0
2006-04-04,29.787,30.263,29.625,29.803,3559859,0
2006-04-05,29.728,30.406,29.633,30.142,4178439,0
2006-04-06,30.052,30.623,30.029,30.542,4351353,0
2006-04-07,30.542,30.752,29.683,29.818,4497276,0
2006-04-10,29.859,30.011,29.343,29.48,4470002,0
2006-04-11,29.617,29.617,29.192,29.4,5076237,0
2006-04-12,29.415,29.728,29.255,29.377,2854468,0
2006-04-13,29.294,29.841,29.142,29.431,3566955,0
2006-04-17,29.352,29.659,28.697,28.909,4972985,0
2006-04-18,29.013,29.703,28.885,29.607,6687769,0
2006-04-19,29.625,30.133,29.03,29.986,6830420,0
2006-04-20,29.867,30.599,29.569,30.165,4649131,0
2006-04-21,30.537,30.566,29.287,29.415,5615079,0
2006-04-24,29.384,29.72,29.102,29.48,6126093,0
2006-04-25,29.585,29.69,29.053,29.239,5401289,0
2006-04-26,29.303,29.528,28.829,29.102,6476792,0
2006-04-27,28.836,28.917,27.242,28.369,15687239,0
2006-04-28,28.523,28.981,28.296,28.385,5804363,0
2006-05-01,28.346,28.748,28.264,28.369,7082194,0
2006-05-02,28.592,28.61,27.91,28.04,5354122,0
2006-05-03,28.063,28.339,27.83,28.224,4412321,0
2006-05-04,28.224,28.653,28.176,28.592,4893950,0
2006-05-05,28.829,28.94,28.257,28.564,3954839,0
2006-05-08,28.541,28.765,28.169,28.183,4484008,0
2006-05-09,28.192,28.233,27.516,27.554,6599378,0
2006-05-10,27.467,27.523,26.315,26.606,13651129,0
2006-05-11,26.717,26.717,25.737,25.857,13014480,0
2006-05-12,25.962,26.462,25.689,25.722,7844377,0
2006-05-15,25.737,26.502,25.737,26.109,7052743,0
2006-05-16,26.011,26.323,25.793,26.203,7210882,0
2006-05-17,25.938,26.422,25.802,25.802,6517650,0
2006-05-18,25.826,26.276,25.76,26.083,8619385,0
2006-05-19,26.059,26.671,25.993,26.542,11125343,0
2006-05-22,26.164,26.187,25.037,25.407,9520772,0
2006-05-23,25.49,25.898,25.407,25.429,7887203,0
2006-05-24,25.076,25.722,24.836,25.559,11101965,0
2006-05-25,25.848,25.93,24.909,25.004,8984429,0
2006-05-26,25.134,25.134,24.684,24.858,8090533,0
2006-05-30,24.858,24.954,24.256,24.401,9573321,0
2006-05-31,24.359,25.004,24.198,24.738,10600709,0
2006-06-01,24.789,25.639,24.591,25.616,7176017,0
2006-06-02,25.706,26.124,25.673,26.059,10621862,0
2006-06-05,25.906,26.138,25.421,25.444,6142789,0
2006-06-06,25.514,25.857,25.246,25.722,7528411,0
2006-06-07,25.826,25.954,25.189,25.205,6680459,0
2006-06-08,24.352,24.875,24.128,24.691,13898123,0
2006-06-09,24.963,25.444,24.954,25.126,8499764,0
2006-06-12,25.189,25.472,24.884,25.004,6712905,0
2006-06-13,24.972,25.4,24.901,24.946,6319103,0
2006-06-14,24.755,25.067,24.377,24.762,7481212,0
2006-06-15,24.917,25.881,24.762,25.81,8850195,0
2006-06-16,25.722,26.203,25.481,25.89,7795529,0
2006-06-19,26.051,26.083,25.566,25.625,4855610,0
2006-06-20,25.514,25.881,25.392,25.673,5748547,0
2006-06-21,25.753,26.453,25.639,26.38,8884561,0
2006-06-22,26.228,26.268,25.463,25.97,5886982,0
2006-06-23,25.848,26.284,25.673,25.89,4297412,0
2006-06-26,25.906,25.979,25.575,25.664,4798949,0
2006-06-27,25.646,25.744,24.836,24.884,5694065,0
2006-06-28,25.037,25.286,24.651,25.238,4746742,0
2006-06-29,25.559,26.331,25.246,26.302,5271850,0
2006-06-30,26.462,26.484,25.802,25.848,4429357,0
2006-07-03,25.898,25.987,25.714,25.962,1332285,0
2006-07-05,25.526,25.76,25.043,25.172,4179473,0
2006-07-06,24.755,24.917,24.28,24.352,10955947,0
2006-07-07,24.224,24.232,23.675,23.95,11040431,0
2006-07-10,24.031,24.215,23.298,23.385,6470407,0
2006-07-11,23.323,24.24,23.29,24.144,8182718,0
2006-07-12,24.069,24.287,23.315,23.412,8882406,0
2006-07-13,23.369,24.005,23.097,23.264,7441062,0
2006-07-14,23.346,23.556,22.854,22.945,5751941,0
2006-07-17,22.919,23.346,22.791,22.848,4338246,0
2006-07-18,22.928,23.168,21.936,22.724,8965451,0
2006-07-19,22.695,23.869,22.639,23.516,7500597,0
2006-07-20,23.427,23.869,22.58,22.702,6893729,0
2006-07-21,22.42,22.733,21.962,22.05,7313817,0
2006-07-24,22.138,22.733,22.138,22.621,5314149,0
2006-07-25,22.695,23.193,22.663,23.041,5796931,0
2006-07-26,22.595,23.281,22.009,22.848,11725411,0
2006-07-27,22.912,23.539,22.848,23.159,7914792,0
2006-07-28,23.337,23.757,23.185,23.595,4789526,0
2006-07-31,23.516,23.974,23.483,23.651,4673084,0
2006-08-01,23.466,23.474,22.87,23.152,4138645,0
2006-08-02,23.144,23.741,23.064,23.378,5097592,0
2006-08-03,23.323,23.851,23.2,23.716,7322611,0
2006-08-04,24.273,24.729,21.734,22.491,15256387,0
2006-08-07,22.017,22.491,21.929,22.097,7866027,0
2006-08-08,22.122,22.194,21.001,21.327,10856613,0
2006-08-09,21.504,22.179,21.504,21.671,9021918,0
2006-08-10,21.663,22.074,21.649,21.955,8055841,0
2006-08-11,21.744,21.888,21.43,21.599,7499688,0
2006-08-14,21.888,22.09,21.59,21.663,10495177,0
2006-08-15,22.017,22.491,21.945,22.363,5596547,0
2006-08-16,22.508,23.346,22.268,23.257,7857983,0
2006-08-17,23.152,24.118,22.952,23.611,10018410,0
2006-08-18,23.732,23.781,23.121,23.659,5450807,0
2006-08-21,23.498,23.498,22.8,23.033,4402035,0
2006-08-22,22.958,23.264,22.75,22.895,3425216,0
2006-08-23,22.861,23.235,22.58,22.831,3382933,0
2006-08-24,22.958,23.306,22.647,23.097,3804592,0
2006-08-25,22.966,23.498,22.919,22.999,3648502,0
2006-08-28,23.049,23.273,22.839,23.168,3775749,0
2006-08-29,23.137,23.797,23.097,23.757,7157947,0
2006-08-30,23.723,23.95,23.273,23.893,5744912,0
2006-08-31,23.82,23.909,23.369,23.427,5295021,0
2006-09-01,23.611,23.781,23.129,23.257,3774662,0
2006-09-05,23.152,24.206,23.121,24.206,7056748,0
2006-09-06,23.884,24.031,23.587,23.637,6051748,0
2006-09-07,23.659,24.085,23.427,23.508,5580399,0
2006-09-08,23.457,23.457,22.878,22.991,5266488,0
2006-09-11,22.791,23.997,22.733,23.982,8073596,0
2006-09-12,23.927,25.533,23.884,25.407,9834254,0
2006-09-13,25.463,25.874,24.946,25.302,7085439,0
2006-09-14,25.126,25.714,24.972,25.519,5166207,0
2006-09-15,25.753,26.284,25.646,25.987,10991911,0
2006-09-18,25.962,25.962,24.972,25.255,7025946,0
2006-09-19,24.168,24.48,23.508,24.022,13646649,0
2006-09-20,24.152,24.303,23.298,23.563,9854913,0
2006-09-21,23.508,23.628,22.733,22.839,8505919,0
2006-09-22,22.733,23.105,22.595,22.773,5816600,0
2006-09-25,22.895,23.29,22.347,23.097,6400411,0
2006-09-26,23.159,23.217,22.316,22.526,7644292,0
2006-09-27,22.567,22.886,22.138,22.324,8000142,0
2006-09-28,22.341,23.159,22.242,23.137,6379183,0
2006-09-29,23.114,23.114,22.508,22.603,6145559,0
2006-10-02,22.773,23.057,22.355,22.355,5248517,0
2006-10-03,22.187,22.742,22.05,22.574,5714404,0
2006-10-04,22.499,23.225,22.341,23.209,5873031,0
2006-10-05,23.114,23.217,22.773,22.831,3937100,0
2006-10-06,22.708,23.024,22.559,22.765,3933511,0
2006-10-09,22.861,23.193,22.688,22.966,3507631,0
2006-10-10,23.064,23.144,22.886,23.024,4822517,0
2006-10-11,22.958,23.788,22.878,23.548,5666598,0
2006-10-12,23.556,23.806,23.007,23.806,6594275,0
2006-10-13,23.732,24.434,23.619,24.152,5526655,0
2006-10-16,24.085,24.256,23.869,24.078,4471626,0
2006-10-17,23.869,23.869,23.2,23.578,5858418,0
2006-10-18,23.369,23.524,22.742,22.958,9944870,0
2006-10-19,22.815,23.369,22.621,22.928,4383790,0
2006-10-20,22.975,23.057,22.588,22.831,3699380,0
2006-10-23,22.904,23.193,22.679,22.854,3987336,0
2006-10-24,22.958,23.2,22.654,22.854,3630697,0
2006-10-25,22.742,23.893,22.702,23.781,5141989,0
2006-10-26,23.781,24.177,23.25,24.078,4847804,0
2006-10-27,24.078,24.392,23.466,23.692,6283179,0
2006-10-30,23.927,24.344,23.797,24.206,4015509,0
2006-10-31,24.118,24.352,23.893,24.161,4974952,0
2006-11-01,24.287,24.359,23.257,23.403,6615593,0
2006-11-02,23.772,23.797,22.379,22.854,15037504,0
2006-11-03,22.791,23.225,22.695,23.159,8563540,0
2006-11-06,23.264,24.078,22.952,23.845,7600963,0
2006-11-07,23.781,24.939,23.772,24.676,8337364,0
2006-11-08,24.569,25.037,24.352,24.836,5821616,0
2006-11-09,24.924,24.996,24.319,24.487,7093238,0
2006-11-10,24.539,24.972,24.206,24.909,6396510,0
2006-11-13,24.812,25.616,24.721,25.341,5180638,0
2006-11-14,25.278,26.181,24.875,26.13,6502673,0
2006-11-15,26.357,26.551,25.729,26.156,8551681,0
2006-11-16,26.389,26.839,25.802,26.597,6803020,0
2006-11-17,26.268,26.735,26.195,26.389,7005390,0
2006-11-20,26.331,26.581,25.881,26.398,4603809,0
2006-11-21,26.484,26.484,25.979,26.228,4138809,0
2006-11-22,26.164,26.284,25.81,26.244,2619740,0
2006-11-24,25.993,26.164,25.915,26.002,2283555,0
2006-11-27,25.993,26.1,25.384,25.413,4570119,0
2006-11-28,25.392,25.506,25.037,25.271,4667410,0
2006-11-29,25.332,25.481,24.996,25.246,4297681,0
2006-11-30,25.332,25.551,24.963,25.341,4797494,0
2006-12-01,25.438,25.519,24.577,25.037,5005609,0
2006-12-04,25.18,26.453,25.067,26.173,7246196,0
2006-12-05,26.195,26.398,25.848,26.025,3544190,0
2006-12-06,25.898,26.043,25.49,25.857,4344709,0
2006-12-07,26.011,26.203,25.255,25.278,4307602,0
2006-12-08,25.164,25.602,24.53,25.302,6288873,0
2006-12-11,25.31,25.611,25.022,25.085,4089199,0
2006-12-12,25.102,25.18,24.496,24.843,5566257,0
2006-12-13,24.981,24.981,24.232,24.377,5246123,0
2006-12-14,24.471,25.164,24.319,24.691,5038924,0
2006-12-15,24.762,25.06,24.626,24.85,7203901,0
2006-12-18,24.946,25.35,24.555,24.78,3942967,0
2006-12-19,24.287,24.513,24.078,24.312,6036006,0
2006-12-20,25.004,26.025,24.987,25.377,11825307,0
2006-12-21,25.368,25.438,24.893,24.996,4683383,0
2006-12-22,24.972,25.15,24.562,24.569,3012576,0
2006-12-26,24.504,24.909,24.401,24.721,1637632,0
2006-12-27,25.11,25.238,24.819,24.827,2103187,0
2006-12-28,24.676,24.996,24.676,24.721,2670135,0
2006-12-29,24.713,25.076,24.577,24.651,2821672,0
2007-01-03,24.972,25.722,24.66,25.085,8196787,0
2007-01-04,25.076,25.898,24.901,25.616,7063413,0
2007-01-05,25.519,25.542,25.037,25.205,5777523,0
2007-01-08,25.11,25.673,25.067,25.429,6500366,0
2007-01-09,25.559,26.276,25.519,26.083,7868598,0
2007-01-10,25.76,26.502,25.68,26.429,6580163,0
2007-01-11,26.526,26.97,26.212,26.341,6239043,0
2007-01-12,26.195,27.12,26.156,27.073,8822030,0
2007-01-16,27.099,27.145,26.493,26.671,6809262,0
2007-01-17,26.323,26.951,26.302,26.623,7011667,0
2007-01-18,26.597,26.597,25.368,25.377,9888708,0
2007-01-19,25.231,25.68,25.11,25.438,6226145,0
2007-01-22,25.438,25.519,24.946,25.164,5485364,0
2007-01-23,25.278,25.519,24.946,25.022,7655661,0
2007-01-24,25.022,25.4,24.954,25.205,6297840,0
2007-01-25,25.214,25.841,25.076,25.117,7812298,0
2007-01-26,25.141,25.697,24.954,25.278,4600738,0
2007-01-29,25.238,25.566,24.963,25.094,6022755,0
2007-01-30,25.197,25.293,24.771,25.012,3591378,0
2007-01-31,24.932,25.06,24.392,24.797,7507093,0
2007-02-01,25.214,25.841,25.085,25.76,9419612,0
2007-02-02,25.777,26.357,25.777,26.109,6345934,0
2007-02-05,26.502,26.647,26.011,26.1,6806515,0
2007-02-06,26.109,26.156,25.214,25.519,7391606,0
2007-02-07,25.463,26.147,25.368,25.722,7155572,0
2007-02-08,25.454,25.481,24.917,25.043,8884918,0
2007-02-09,25.156,25.463,24.539,24.569,9440209,0
2007-02-12,24.591,24.729,24.19,24.296,4776717,0
2007-02-13,24.296,24.617,24.273,24.539,4562275,0
2007-02-14,24.691,25.052,24.392,24.996,5817063,0
2007-02-15,24.924,25.35,24.755,24.954,5041309,0
2007-02-16,24.924,24.987,24.6,24.827,4882368,0
2007-02-20,24.684,24.946,24.377,24.946,3452185,0
2007-02-21,24.803,25.156,24.691,25.067,4862964,0
2007-02-22,26.26,27.091,26.195,27.042,13187320,0
2007-02-23,26.97,27.136,26.711,26.887,7306254,0
2007-02-26,27.065,27.091,26.484,26.671,6014592,0
2007-02-27,26.302,27.008,25.818,25.841,8570266,0
2007-02-28,25.76,26.662,25.559,26.366,7656509,0
2007-03-01,25.68,26.638,25.533,26.293,9312678,0
2007-03-02,26.002,26.293,25.421,25.421,6650264,0
2007-03-05,25.4,26.09,25.18,25.499,6444101,0
2007-03-06,25.76,26.025,25.753,25.947,6054200,0
2007-03-07,25.722,26.043,25.526,25.633,5237529,0
2007-03-08,25.962,26.407,25.68,26.203,8505386,0
2007-03-09,26.879,27.016,26.484,26.581,10149436,0
2007-03-12,26.436,26.847,26.341,26.581,4780572,0
2007-03-13,26.293,26.484,25.857,25.962,6360565,0
2007-03-14,26.034,26.116,25.293,25.898,8560084,0
2007-03-15,25.938,26.109,25.655,25.89,5319608,0
2007-03-16,25.89,26.09,25.559,25.68,7169798,0
2007-03-19,25.841,25.947,25.429,25.526,4234087,0
2007-03-20,25.481,25.954,25.293,25.559,6393461,0
2007-03-21,25.559,26.043,25.238,25.922,6059772,0
2007-03-22,25.947,26.109,25.172,25.222,9564465,0
2007-03-23,25.172,25.559,25.043,25.293,4316456,0
2007-03-26,25.214,25.519,24.901,25.172,4629764,0
2007-03-27,25.076,25.318,24.924,24.939,4233117,0
2007-03-28,24.797,24.797,24.448,24.513,5711845,0
2007-03-29,24.626,24.676,23.772,23.943,10407119,0
2007-03-30,24.014,24.085,23.578,23.668,8977701,0
2007-04-02,23.628,23.772,23.057,23.337,12927057,0
2007-04-03,23.49,23.974,23.355,23.474,8876802,0
2007-04-04,23.466,23.851,23.449,23.757,4378906,0
2007-04-05,23.645,23.943,23.645,23.909,3691474,0
2007-04-09,23.86,23.927,23.394,23.466,6074134,0
2007-04-10,23.378,23.539,23.315,23.449,7307877,0
2007-04-11,23.474,23.7,23.137,23.235,5537535,0
2007-04-12,23.369,23.524,23.064,23.434,7497482,0
2007-04-13,23.385,23.427,23.121,23.337,5618301,0
2007-04-16,23.337,23.474,23.25,23.378,5377132,0
2007-04-17,23.385,23.474,23.217,23.427,7656173,0
2007-04-18,24.755,25.271,24.53,24.803,24468691,0
2007-04-19,24.626,25.526,24.626,25.332,9761438,0
2007-04-20,25.753,25.753,25.214,25.377,8622292,0
2007-04-23,25.35,25.444,25.094,25.278,4725471,0
2007-04-24,25.793,26.372,25.463,26.051,9845570,0
2007-04-25,26.164,26.526,26.011,26.493,11980514,0
2007-04-26,27.266,27.291,26.09,26.414,11103169,0
2007-04-27,26.26,26.436,25.848,26.075,4249897,0
2007-04-30,26.083,26.203,25.533,25.533,5323631,0
2007-05-01,25.559,25.737,25.164,25.706,4526149,0
2007-05-02,25.673,26.164,25.673,26.034,4685205,0
2007-05-03,26.156,26.268,25.81,25.915,3628330,0
2007-05-04,25.915,26.331,25.793,26.075,3300960,0
2007-05-07,26.124,26.187,25.834,25.881,3279757,0
2007-05-08,25.802,25.866,25.359,25.559,5152501,0
2007-05-09,25.4,26.228,25.293,26.147,7616548,0
2007-05-10,26.109,26.302,25.429,25.49,5652684,0
2007-05-11,25.472,26.195,25.472,26.173,6159692,0
2007-05-14,26.212,26.407,25.802,26.051,4010770,0
2007-05-15,26.025,26.124,25.4,25.472,4625223,0
2007-05-16,25.472,25.76,25.384,25.714,4673788,0
2007-05-17,25.593,25.834,25.172,25.18,7075453,0
2007-05-18,25.31,25.542,24.836,25.271,7992134,0
2007-05-21,25.246,25.915,25.238,25.377,5005639,0
2007-05-22,25.602,26.1,25.421,25.793,8560923,0
2007-05-23,25.368,25.438,24.85,24.901,7496969,0
2007-05-24,24.901,25.15,24.134,24.28,7652107,0
2007-05-25,24.385,24.721,24.062,24.504,7298087,0
2007-05-29,24.448,24.901,24.448,24.797,4961310,0
2007-05-30,24.704,24.713,24.24,24.369,9401438,0
2007-05-31,24.609,24.836,24.442,24.755,8674117,0
2007-06-01,24.803,25.134,24.771,24.987,5872416,0
2007-06-04,24.939,25.31,24.884,25.043,4670831,0
2007-06-05,25.076,25.164,24.539,24.987,8165606,0
2007-06-06,24.917,25.085,24.555,24.66,7229276,0
2007-06-07,24.522,25.022,24.256,24.296,7211533,0
2007-06-08,24.987,25.429,24.555,25.368,10828354,0
2007-06-11,25.302,25.506,25.18,25.238,4637534,0
2007-06-12,25.06,25.359,24.85,24.917,5028109,0
2007-06-13,24.963,25.519,24.946,25.438,5843834,0
2007-06-14,25.421,26.09,25.421,25.954,6860573,0
2007-06-15,26.244,26.631,26.067,26.493,10069259,0
2007-06-18,26.581,26.597,26.164,26.268,4195427,0
2007-06-19,25.857,26.407,25.664,26.315,9026524,0
2007-06-20,26.309,26.597,26.116,26.221,5998432,0
2007-06-21,26.147,27.451,26.043,27.186,13135718,0
2007-06-22,26.992,27.042,26.655,26.832,7533280,0
2007-06-25,26.864,27,26.252,26.331,6393914,0
2007-06-26,26.407,26.484,25.81,26.147,6821901,0
2007-06-27,25.922,26.887,25.857,26.864,6152073,0
2007-06-28,27.204,27.662,27.065,27.291,9478486,0
2007-06-29,27.258,27.347,26.68,26.895,7750957,0
2007-07-02,26.992,27.234,26.767,26.895,4976268,0
2007-07-03,26.937,27.114,26.751,26.839,1858078,0
2007-07-05,26.801,27.338,26.526,27.249,4420183,0
2007-07-06,27.258,27.371,27.05,27.266,3009103,0
2007-07-09,27.178,27.604,26.937,27.541,5211767,0
2007-07-10,27.388,27.597,27.106,27.234,5689461,0
2007-07-11,27.128,27.307,26.581,27.106,4501030,0
2007-07-12,27.194,27.983,26.943,27.934,6371214,0
2007-07-13,27.96,28.321,27.804,28.145,6681810,0
2007-07-16,28.104,28.257,27.951,28.063,4357980,0
2007-07-17,28.063,28.353,27.983,28.176,8465790,0
2007-07-18,28.104,28.136,27.523,27.951,7629371,0
2007-07-19,27.951,28.392,27.562,28.305,7707455,0
2007-07-20,28.385,28.434,27.717,27.863,7407526,0
2007-07-23,28.031,28.054,27.3,27.354,5960701,0
2007-07-24,27.136,27.588,26.825,27.073,7015975,0
2007-07-25,27.38,27.612,27.145,27.435,6433123,0
2007-07-26,26.951,27.323,26.244,26.662,7523341,0
2007-07-27,26.847,26.943,25.602,25.625,10757101,0
2007-07-30,25.76,26.309,25.625,26.124,8627744,0
2007-07-31,26.429,26.535,25.499,25.519,10406139,0
2007-08-01,25.664,26.083,25.197,25.881,8971478,0
2007-08-02,25.866,26.025,25.639,25.89,9729403,0
2007-08-03,25.35,25.359,24.555,24.555,11302452,0
2007-08-06,24.746,25.4,24.48,25.332,8974989,0
2007-08-07,25.164,25.407,24.577,25.06,6705664,0
2007-08-08,25.126,25.737,24.66,25.11,7468603,0
2007-08-09,24.676,25.012,24.256,24.713,7692994,0
2007-08-10,24.577,25.172,24.152,24.789,6527777,0
2007-08-13,24.909,25.302,24.789,25.102,5882339,0
2007-08-14,25.197,25.4,24.28,24.303,5543295,0
2007-08-15,24.287,24.617,23.851,23.901,4910786,0
2007-08-16,23.95,24.401,23.273,24.265,8494724,0
2007-08-17,24.746,25.205,23.95,24.198,8728482,0
2007-08-20,24.111,24.643,24.055,24.569,5032534,0
2007-08-21,24.635,25.205,24.465,24.924,5275300,0
2007-08-22,25.052,25.222,24.836,25.06,3803175,0
2007-08-23,25.076,25.368,24.827,25.302,4907177,0
2007-08-24,25.189,25.31,24.924,25.231,5770197,0
2007-08-27,25.189,25.293,24.972,25.052,3043067,0
2007-08-28,24.168,24.303,23.587,23.659,9474248,0
2007-08-29,23.95,24.247,23.611,24.19,6972101,0
2007-08-30,24.152,24.287,23.838,24.005,5022954,0
2007-08-31,24.369,24.448,24.085,24.161,4218590,0
2007-09-04,24.152,25.141,24.055,24.721,14163318,0
2007-09-05,24.617,24.901,24.496,24.704,7498605,0
2007-09-06,24.932,25.067,24.442,24.803,4902500,0
2007-09-07,24.369,24.539,23.997,24.19,4835030,0
2007-09-10,24.41,24.53,24.014,24.102,5799824,0
2007-09-11,24.247,24.359,23.934,24.078,5094741,0
2007-09-12,23.934,24.303,23.449,23.532,7513377,0
2007-09-13,23.741,23.788,23.385,23.539,4378257,0
2007-09-14,23.427,23.603,23.298,23.442,5084942,0
2007-09-17,23.363,23.532,23.235,23.329,2883155,0
2007-09-18,23.516,24.031,23.225,24.005,6253133,0
2007-09-19,24.062,24.385,23.934,24.111,5246236,0
2007-09-20,23.997,24.224,23.806,23.965,5826511,0
2007-09-21,24.062,24.319,23.884,23.917,10459910,0
2007-09-24,23.974,24.206,23.225,23.329,9967933,0
2007-09-25,22.228,22.773,21.856,22.708,22705628,0
2007-09-26,23.323,23.764,22.702,22.966,84559133,0
2007-09-27,22.945,23.788,22.945,23.619,18396136,0
2007-09-28,23.651,23.757,23.369,23.628,6821559,0
2007-10-01,23.628,23.723,22.695,22.75,59288238,0
2007-10-02,22.708,23.403,22.663,22.958,41846588,0
2007-10-03,22.806,23.403,22.773,23.315,17352947,0
2007-10-04,23.757,23.797,23.385,23.556,9318660,0
2007-10-05,23.628,23.934,23.524,23.708,7717250,0
2007-10-08,23.723,23.909,23.675,23.838,4983015,0
2007-10-09,23.806,23.869,23.225,23.323,6616792,0
2007-10-10,23.329,23.57,23.129,23.242,4124785,0
2007-10-11,23.242,23.548,22.945,23.064,5731700,0
2007-10-12,23.024,23.563,22.966,23.466,5594510,0
2007-10-15,23.498,23.603,23.273,23.548,4166546,0
2007-10-16,23.434,23.829,23.385,23.668,4178154,0
2007-10-17,23.927,24.031,23.49,23.628,4036136,0
2007-10-18,23.587,23.587,23.144,23.306,3054257,0
2007-10-19,23.217,23.264,22.386,22.467,11574776,0
2007-10-22,22.413,22.58,21.734,22.324,7419262,0
2007-10-23,22.316,22.904,22.081,22.831,5650836,0
2007-10-24,22.654,22.702,21.977,22.341,7255022,0
2007-10-25,22.299,22.461,22.034,22.172,4449013,0
2007-10-26,22.146,22.42,21.543,21.753,3844476,0
2007-10-29,21.695,22.097,21.695,21.888,2661914,0
2007-10-30,21.897,22.324,21.574,21.832,4266623,0
2007-10-31,21.769,22.058,21.734,21.816,3847583,0
2007-11-01,21.777,22.595,21.494,21.825,5150459,0
2007-11-02,21.929,22.081,20.881,21.374,7114126,0
2007-11-05,21.228,21.26,20.649,20.649,3682112,0
2007-11-06,20.753,20.987,19.434,20.213,10032601,0
2007-11-07,20.149,20.288,20.046,20.288,3949471,0
2007-11-08,20.288,20.384,18.959,19.449,9126925,0
2007-11-09,19.434,19.481,18.935,19.418,4842624,0
2007-11-12,19.386,20.175,19.022,19.159,3327972,0
2007-11-13,19.321,20.005,18.974,20.005,5345826,0
2007-11-14,20.037,20.527,19.803,20.126,3578327,0
2007-11-15,19.99,20.406,19.886,20.213,4333800,0
2007-11-16,20.231,20.489,20.037,20.037,2284133,0
2007-11-19,20.028,20.078,19.691,19.915,1428112,0
2007-11-20,19.844,19.923,19.403,19.425,10556387,0
2007-11-21,19.403,19.923,19.403,19.425,10556387,0
2007-11-23,19.321,19.466,19.28,19.361,886759,0
2007-11-26,19.361,19.506,19.321,19.434,4164640,0
2007-11-27,19.425,19.644,19.241,19.403,1448557,0
2007-11-28,19.441,19.666,19.377,19.53,7038453,0
2007-11-29,19.554,19.579,19.2,19.241,6599909,0
2007-11-30,19.248,19.255,18.516,18.669,8067567,0
2007-12-03,18.669,18.718,18.129,18.162,6520584,0
2007-12-04,18.194,18.911,17.721,18.653,16182963,0
2007-12-05,18.935,20.158,18.918,19.73,14065680,0
2007-12-06,19.73,20.135,19.457,19.803,3337551,0
2007-12-07,19.923,20.046,19.619,20.046,2814607,0
2007-12-10,20.07,20.135,19.803,20.005,3763969,0
2007-12-11,20.294,20.768,19.965,20.053,5001649,0
2007-12-12,20.449,21.116,20.086,20.649,5951694,0
2007-12-13,20.692,20.811,20.256,20.431,2996440,0
2007-12-14,20.384,20.607,20.384,20.392,2107922,0
2007-12-17,20.141,20.301,19.931,20.046,2066736,0
2007-12-18,20.205,20.288,19.965,20.288,2201235,0
2007-12-19,20.835,20.835,20.126,20.141,2725906,0
2007-12-20,20.205,20.794,20.205,20.607,2995735,0
2007-12-21,20.674,21.131,20.571,20.729,4430736,0
2007-12-24,20.674,20.674,20.406,20.571,704371,0
2007-12-26,20.571,20.729,20.562,20.72,805671,0
2007-12-27,20.632,20.993,20.578,20.987,943949,0
2007-12-28,20.956,21.327,20.527,20.932,1589626,0
2007-12-31,20.932,21.695,20.932,21.319,2015674,0
2008-01-02,21.302,21.599,20.708,20.948,3617984,0
2008-01-03,20.889,21.051,20.607,20.932,4020475,0
2008-01-04,20.729,21.574,19.28,19.765,8675381,0
2008-01-07,19.765,19.915,19.602,19.765,4809332,0
2008-01-08,19.739,20.527,19.538,19.579,5567426,0
2008-01-09,19.441,19.683,18.627,19.338,5473946,0
2008-01-10,19.12,19.352,18.815,18.838,3723444,0
2008-01-11,18.782,20.326,18.267,18.991,5782448,0
2008-01-14,19.248,19.321,18.952,19.273,2386559,0
2008-01-15,19.03,19.063,17.952,18.388,4472161,0
2008-01-16,17.984,19.554,17.87,19.022,3692847,0
2008-01-17,18.009,18.153,16.326,16.742,21800356,0
2008-01-18,16.536,16.586,15.261,15.561,20356161,0
2008-01-22,14.313,15.012,13.926,14.546,18178835,0
2008-01-23,14.224,15.539,14.088,15.391,14477534,0
2008-01-24,15.78,16.018,15.055,15.408,11226153,0
2008-01-25,15.78,16.018,15.417,15.513,10971730,0
2008-01-28,15.417,15.495,14.612,14.975,8843235,0
2008-01-29,15.287,15.48,14.467,14.757,9782688,0
2008-01-30,14.718,15.254,14.58,15.046,6104946,0
2008-01-31,14.757,15.9,14.733,15.827,3906958,0
2008-02-01,14.113,14.168,13.315,13.789,27994889,0
2008-02-04,13.605,14.474,13.564,14.32,11367828,0
2008-02-05,14.154,14.757,14.048,14.612,7802748,0
2008-02-06,14.589,15.158,14.53,14.839,9254123,0
2008-02-07,14.589,14.847,14.346,14.651,8314744,0
2008-02-08,14.571,15.305,14.53,14.907,6153027,0
2008-02-11,14.916,14.934,14.666,14.777,4271001,0
2008-02-12,14.612,14.934,14.612,14.822,3307700,0
2008-02-13,14.831,15.175,14.831,15.029,4612118,0
2008-02-14,15.046,15.15,14.975,15.012,1348142,0
2008-02-15,14.996,15.296,14.877,15.296,1779605,0
2008-02-19,15.165,15.48,14.889,14.951,1560752,0
2008-02-20,14.975,14.975,14.289,14.612,3350575,0
2008-02-21,14.726,15.012,14.506,14.7,1120290,0
2008-02-22,14.7,14.813,14.458,14.771,1065664,0
2008-02-25,14.733,15.175,14.733,15.08,1869568,0
2008-02-26,15.02,15.417,14.967,15.192,2123019,0
2008-02-27,15.124,15.279,14.975,15.247,2186162,0
2008-02-28,15.038,15.133,14.733,14.99,1950408,0
2008-02-29,14.916,14.967,14.467,14.709,1836747,0
2008-03-03,14.795,14.881,14.643,14.777,1804968,0
2008-03-04,14.74,14.757,14.355,14.58,3399381,0
2008-03-05,14.604,15.063,14.53,14.975,1614300,0
2008-03-06,14.975,15.133,14.889,14.983,1964254,0
2008-03-07,15.055,15.158,14.643,14.733,1590695,0
2008-03-10,14.733,14.961,14.41,14.546,1670074,0
2008-03-11,14.604,14.666,14.258,14.491,2981310,0
2008-03-12,14.491,14.627,14.37,14.451,2947294,0
2008-03-13,14.467,14.651,14.289,14.483,1767838,0
2008-03-14,14.546,14.546,14.154,14.32,1271020,0
2008-03-17,14.25,14.273,13.728,13.887,2231181,0
2008-03-18,13.887,14.129,13.749,13.926,1182911,0
2008-03-19,13.968,14.25,13.926,14.056,3649105,0
2008-03-20,13.968,14.651,13.968,14.491,1613741,0
2008-03-24,14.555,15.247,14.53,14.74,2584054,0
2008-03-25,14.709,16.621,14.651,16.343,5090619,0
2008-03-26,16.125,16.343,15.939,16.102,2511523,0
2008-03-27,16.077,16.579,15.659,15.673,4156170,0
2008-03-28,15.876,16.908,15.876,16.318,4265306,0
2008-03-31,16.318,16.502,16.117,16.414,2634049,0
2008-04-01,16.561,16.698,16.182,16.303,4559352,0
2008-04-02,16.318,16.708,15.939,16.094,2688425,0
2008-04-03,15.939,16.221,15.868,16.077,2219556,0
2008-04-04,16.077,16.665,15.907,16.423,1407972,0
2008-04-07,16.407,16.665,16.182,16.198,1583505,0
2008-04-08,16.182,16.213,15.53,15.715,1285705,0
2008-04-09,15.772,15.772,15.217,15.449,1236856,0
2008-04-10,15.539,16.052,15.456,16.052,1237305,0
2008-04-11,15.981,16.133,15.576,16.052,658727,0
2008-04-14,16.069,16.277,15.737,15.9,887266,0
2008-04-15,15.827,15.939,15.192,15.681,2289590,0
2008-04-16,15.921,16.102,15.868,16.034,2484049,0
2008-04-17,16.052,16.343,15.964,16.343,526771,0
2008-04-18,16.464,16.827,16.26,16.318,2032795,0
2008-04-21,16.335,16.351,15.843,15.9,1441326,0
2008-04-22,15.818,15.843,15.359,15.443,1413089,0
2008-04-23,15.818,15.939,15.374,15.939,1631723,0
2008-04-24,15.868,16.343,15.576,16.303,1780771,0
2008-04-25,16.303,16.827,15.456,16.502,2870932,0
2008-04-28,16.502,17.028,16.343,16.908,1840842,0
2008-04-29,16.76,17.548,16.76,17.373,2366935,0
2008-04-30,17.356,17.452,16.827,16.932,1413057,0
2008-05-01,17.042,17.422,16.708,17.221,4851373,0
2008-05-02,16.986,16.986,16.182,16.908,5050705,0
2008-05-05,16.855,17.012,16.182,16.31,1578464,0
2008-05-06,16.343,16.665,16.19,16.198,1273367,0
2008-05-07,16.213,16.213,15.955,16.205,2185964,0
2008-05-08,16.147,16.464,16.018,16.455,1913635,0
2008-05-09,16.44,16.726,16.26,16.698,856077,0
2008-05-12,16.681,17.107,16.614,17.099,1608798,0
2008-05-13,16.908,17.389,16.769,17.389,1327914,0
2008-05-14,17.308,18.032,17.229,17.616,3506970,0
2008-05-15,17.654,18.549,17.389,18.232,1705503,0
2008-05-16,18.194,18.475,17.878,18.232,1983975,0
2008-05-19,18.232,18.711,18.074,18.194,1345453,0
2008-05-20,18.194,18.436,17.503,17.525,2211301,0
2008-05-21,17.519,17.704,16.945,17.308,2785813,0
2008-05-22,17.187,17.308,16.786,16.786,1901165,0
2008-05-23,16.742,16.786,16.464,16.69,1905462,0
2008-05-27,16.726,17.003,16.527,16.954,3078760,0
2008-05-28,16.954,17.107,16.708,16.803,965852,0
2008-05-29,17.187,17.841,16.708,16.726,1097939,0
2008-05-30,16.742,17.87,16.742,17.791,4582733,0
2008-06-02,17.824,18.676,17.712,18.587,3993172,0
2008-06-03,18.587,18.587,18.112,18.388,2359049,0
2008-06-04,18.153,18.533,18.032,18.443,2364369,0
2008-06-05,18.436,19.441,18.276,19.241,3115855,0
2008-06-06,19.129,19.129,18.232,18.516,3467131,0
2008-06-09,18.516,18.557,17.284,17.364,2858896,0
2008-06-10,17.324,17.332,16.908,17.058,2851893,0
2008-06-11,17.028,17.591,16.592,17.148,1704341,0
2008-06-12,17.229,17.548,17.163,17.43,1876912,0
2008-06-13,17.43,17.936,17.43,17.791,2687629,0
2008-06-16,17.849,18.104,17.817,18.104,2067451,0
2008-06-17,18.153,18.353,17.695,17.774,3134961,0
2008-06-18,17.704,17.712,16.986,17.107,4079430,0
2008-06-19,17.178,17.591,16.871,17.469,2270640,0
2008-06-20,17.43,17.469,16.621,17.081,1514434,0
2008-06-23,17.09,17.34,17.09,17.17,1699513,0
2008-06-24,17.107,17.116,16.786,17.028,3334189,0
2008-06-25,17.187,17.511,17.116,17.178,2524275,0
2008-06-26,17.107,17.148,16.423,16.63,1501070,0
2008-06-27,16.665,17.065,16.44,16.908,2658530,0
2008-06-30,16.864,17.065,16.786,17.028,1423960,0
2008-07-01,16.832,17.107,16.269,16.432,2000817,0
2008-07-02,16.485,16.485,15.616,15.697,1873699,0
2008-07-03,15.737,15.78,15.124,15.124,932473,0
2008-07-07,15.232,15.296,14.201,14.395,4995059,0
2008-07-08,14.37,15.337,14.104,15.133,3714479,0
2008-07-09,15.15,15.165,14.786,14.856,2215984,0
2008-07-10,14.856,16.018,14.764,15.217,1194937,0
2008-07-11,14.898,15.296,14.813,14.881,1651575,0
2008-07-14,14.942,15.217,14.491,15.071,2819645,0
2008-07-15,14.951,15.374,14.589,15.359,1378731,0
2008-07-16,15.296,15.561,15.254,15.417,386179,0
2008-07-17,15.495,15.997,15.374,15.78,1069127,0
2008-07-18,15.939,15.939,15.472,15.9,294065,0
2008-07-21,15.818,15.964,15.78,15.86,400623,0
2008-07-22,15.786,15.86,14.804,15.133,3728139,0
2008-07-23,15.296,15.697,15.133,15.547,2832870,0
2008-07-24,15.513,15.576,14.41,14.53,1535121,0
2008-07-25,14.491,15.111,14.491,14.771,1405531,0
2008-07-28,15.456,15.456,15.111,15.417,1502200,0
2008-07-29,15.384,15.642,15.104,15.642,924949,0
2008-07-30,15.681,16.086,15.337,15.391,1318837,0
2008-07-31,15.217,16.213,13.404,15.809,1598672,0
2008-08-01,15.835,16.094,15.472,15.495,1797797,0
2008-08-04,15.539,15.731,15.254,15.495,1573507,0
2008-08-05,15.504,15.673,15.296,15.495,1048473,0
2008-08-06,15.513,15.763,15.464,15.659,5091430,0
2008-08-07,15.593,16.19,15.513,15.981,4636455,0
2008-08-08,15.616,17.028,15.616,16.621,6790319,0
2008-08-11,16.553,17.245,16.358,16.908,2046667,0
2008-08-12,16.827,17.712,16.708,17.324,3420813,0
2008-08-13,17.268,18.276,17.187,17.87,4441638,0
2008-08-14,17.87,17.87,17.477,17.591,3611505,0
2008-08-15,17.557,18.024,17.494,17.766,1475239,0
2008-08-18,17.757,17.878,16.908,17.163,2295038,0
2008-08-19,16.864,17.791,16.714,17.469,3145105,0
2008-08-20,17.389,17.704,16.742,17.229,2906116,0
2008-08-21,17.229,17.735,16.939,17.511,2474997,0
2008-08-22,17.443,17.878,17.43,17.832,637737,0
2008-08-25,17.782,17.824,17.236,17.443,1051216,0
2008-08-26,17.252,17.308,16.621,16.908,2320675,0
2008-08-27,16.908,17.236,16.786,17.107,1066810,0
2008-08-28,17.065,17.148,16.811,17.148,352083,0
2008-08-29,17.028,17.187,16.502,16.544,958688,0
2008-09-02,16.621,16.986,16.586,16.698,1844693,0
2008-09-03,16.553,16.986,15.843,15.939,3528579,0
2008-09-04,15.818,15.86,15.296,15.464,2080864,0
2008-09-05,15.374,16.018,15.296,15.868,1754695,0
2008-09-08,16.141,16.221,15.4,15.939,2350148,0
2008-09-09,15.868,15.955,15.456,15.697,1830954,0
2008-09-10,15.659,16.06,15.539,15.697,2294504,0
2008-09-11,15.593,15.593,14.907,14.916,2327385,0
2008-09-12,14.691,14.749,14.215,14.491,4011828,0
2008-09-15,14.168,14.282,13.822,14.12,1382581,0
2008-09-16,14.064,14.515,13.728,14.491,1637153,0
2008-09-17,14.433,14.718,14.129,14.718,2112223,0
2008-09-18,14.612,15.365,14.612,14.99,2187022,0
2008-09-19,15.175,15.746,15.055,15.374,1716672,0
2008-09-22,15.254,15.456,14.771,15.296,1243782,0
2008-09-23,15.254,15.48,14.961,15.456,832294,0
2008-09-24,15.427,15.681,15.012,15.217,952991,0
2008-09-25,15.104,15.329,15.095,15.142,1393144,0
2008-09-26,15.055,15.254,14.87,15.095,1431615,0
2008-09-29,15.055,15.133,13.684,14.008,870189,0
2008-09-30,13.983,14.571,13.123,14.571,2415082,0
2008-10-01,15.232,15.232,13.267,14.113,2964652,0
2008-10-02,14.023,14.04,13.267,13.847,1833231,0
2008-10-03,13.839,13.871,13.331,13.38,802994,0
2008-10-06,13.244,13.244,12.277,12.68,1281958,0
2008-10-07,12.722,13.05,11.295,11.472,2793628,0
2008-10-08,11.15,11.914,10.465,11.054,3867305,0
2008-10-09,11.325,11.455,10.94,11.029,3985313,0
2008-10-10,10.459,11.078,9.709,10.641,2579526,0
2008-10-13,10.868,11.318,10.641,11.278,2504129,0
2008-10-14,12.075,12.277,11.198,11.48,6122745,0
2008-10-15,11.19,11.877,10.899,11.118,4980428,0
2008-10-16,11.536,11.754,10.754,11.278,4027797,0
2008-10-17,11.464,12.437,11.19,12.414,17003817,0
2008-10-20,12.323,13.041,12.323,12.921,4599457,0
2008-10-21,12.637,12.637,11.447,11.552,4149326,0
2008-10-22,11.472,12.027,10.723,10.805,3460773,0
2008-10-23,10.707,11.262,9.605,10.351,4724351,0
2008-10-24,9.1135,10.836,9.0889,10.58,2232503,0
2008-10-27,10.175,10.828,10.134,10.217,2867105,0
2008-10-28,10.754,10.754,10.264,10.472,5036489,0
2008-10-29,10.426,10.859,9.781,9.909,11507209,0
2008-10-30,10.21,10.818,10.192,10.336,4352321,0
2008-10-31,10.306,11.23,10.192,10.949,3462902,0
2008-11-03,10.868,11.325,10.667,11.262,2377549,0
2008-11-04,11.271,12.066,11.271,11.787,4302747,0
2008-11-05,11.505,11.914,11.391,11.52,4403497,0
2008-11-06,10.996,11.607,10.676,10.715,3945225,0
2008-11-07,10.731,11.368,10.715,11.126,2420208,0
2008-11-10,11.278,11.391,10.739,10.771,2239319,0
2008-11-11,10.771,10.787,10.459,10.61,1798078,0
2008-11-12,10.58,10.908,10.351,10.512,2942220,0
2008-11-13,10.465,11.029,9.589,10.828,5759811,0
2008-11-14,10.739,11.181,10.378,10.707,3858828,0
2008-11-17,10.151,10.715,10.151,10.465,3312836,0
2008-11-18,10.465,10.554,10.112,10.465,2243185,0
2008-11-19,10.046,10.409,9.2649,9.3856,3196683,0
2008-11-20,9.0974,9.605,8.6544,8.6544,6789596,0
2008-11-21,8.6947,9.3856,8.63,9.2814,3961308,0
2008-11-24,8.8545,10.03,8.8545,9.765,4362607,0
2008-11-25,9.675,9.804,9.1212,9.4112,3953601,0
2008-11-26,8.9113,10.014,8.8806,9.901,2641647,0
2008-11-28,9.563,10.037,9.563,9.959,587828,0
2008-12-01,9.887,9.887,9.4351,9.508,2252861,0
2008-12-02,9.508,9.822,9.3315,9.659,3386617,0
2008-12-03,9.1846,9.909,9.1846,9.675,3344044,0
2008-12-04,9.652,9.742,9.1528,9.2572,2295114,0
2008-12-05,9.3382,9.3382,8.6707,8.8806,3518742,0
2008-12-08,9.1846,9.1846,8.6626,8.9366,3681984,0
2008-12-09,8.7752,9.862,8.7752,9.571,4651054,0
2008-12-10,9.4986,10.134,9.2572,9.571,3999209,0
2008-12-11,9.2426,9.917,9.2426,9.7,3085722,0
2008-12-12,9.556,10.442,9.508,10.322,5026574,0
2008-12-15,10.264,10.442,10.097,10.222,3282451,0
2008-12-16,9.58,10.426,9.4748,10.368,3643642,0
2008-12-17,10.184,10.409,9.917,9.968,4010309,0
2008-12-18,9.862,9.925,9.4907,9.659,2984032,0
2008-12-19,9.772,10.054,9.4828,9.909,13645930,0
2008-12-22,9.813,9.813,9.2901,9.508,2875156,0
2008-12-23,9.652,10.175,8.9925,9.1528,2412397,0
2008-12-24,9.1453,9.2426,8.9839,9.1528,939843,0
2008-12-26,9.2184,9.2184,8.9526,9.0889,942622,0
2008-12-29,9.0237,9.2572,8.6947,8.8398,3324862,0
2008-12-30,8.9199,9.2096,8.8314,9.1933,4643388,0
2008-12-31,9.2426,9.2728,8.9992,9.1933,2725311,0
2009-01-02,9.2426,9.909,9.1846,9.887,4256670,0
2009-01-05,9.781,9.797,9.4112,9.4986,3046365,0
2009-01-06,9.667,10.256,9.3787,10.21,5551710,0
2009-01-07,9.982,10.014,9.508,9.846,3481054,0
2009-01-08,9.804,9.829,9.596,9.789,5375170,0
2009-01-09,9.909,9.917,9.589,9.781,2963071,0
2009-01-12,9.781,9.846,9.508,9.757,4778004,0
2009-01-13,9.829,10.054,9.652,9.894,4757873,0
2009-01-14,9.659,9.742,9.4669,9.4907,3606569,0
2009-01-15,9.4748,9.837,9.3235,9.531,2948301,0
2009-01-16,9.621,9.925,9.563,9.869,5110814,0
2009-01-20,9.589,9.976,9.1614,9.1614,2810843,0
2009-01-21,9.2728,9.4112,9.0237,9.4112,3264908,0
2009-01-22,9.2649,9.869,9.0567,9.556,6123774,0
2009-01-23,9.3935,10.58,9.3382,10.418,8635236,0
2009-01-26,10.409,11.159,10.409,10.762,8353855,0
2009-01-27,10.78,11.142,10.715,10.996,6759777,0
2009-01-28,10.61,10.996,10.586,10.916,8492775,0
2009-01-29,10.868,10.924,10.288,10.359,7084869,0
2009-01-30,10.142,10.805,9.781,10.65,9887233,0
2009-02-02,10.65,10.65,10.142,10.418,6840851,0
2009-02-03,10.472,10.836,10.28,10.818,4490330,0
2009-02-04,10.818,11.198,10.512,10.65,4537587,0
2009-02-05,10.48,11.037,10.306,10.996,7460179,0
2009-02-06,11.005,11.303,10.845,11.166,4607851,0
2009-02-09,11.181,11.256,10.989,11.093,4577111,0
2009-02-10,11.118,11.166,10.693,10.693,5928997,0
2009-02-11,10.754,11.02,10.442,10.618,4778258,0
2009-02-12,10.537,10.836,10.368,10.739,5078722,0
2009-02-13,10.762,11.029,10.459,10.818,5084249,0
2009-02-17,10.498,10.602,10.28,10.322,4538076,0
2009-02-18,10.168,10.314,9.901,10.062,4691791,0
2009-02-19,10.142,10.264,9.726,9.726,4232839,0
2009-02-20,9.804,9.991,9.692,9.846,4808541,0
2009-02-23,9.813,9.887,9.563,9.589,4145820,0
2009-02-24,9.659,9.822,9.612,9.772,5419488,0
2009-02-25,9.757,9.887,9.508,9.667,7300436,0
2009-02-26,9.733,9.862,9.612,9.659,7162834,0
2009-02-27,9.621,9.982,9.621,9.742,4934536,0
2009-03-02,9.709,9.878,9.1135,9.2572,5763260,0
2009-03-03,9.3787,9.451,8.8639,8.9761,9368881,0
2009-03-04,9.1212,9.4272,8.9677,9.2426,7029292,0
2009-03-05,9.0889,9.4112,9.0407,9.1212,4004170,0
2009-03-06,9.3235,9.548,9.106,9.2494,7838426,0
2009-03-09,9.2814,9.525,8.9526,8.9526,6867993,0
2009-03-10,9.0483,9.525,8.9526,9.4828,5692786,0
2009-03-11,9.4986,9.804,9.4112,9.556,5329404,0
2009-03-12,9.548,10.023,9.4907,9.822,7666091,0
2009-03-13,9.991,10.297,9.709,10.054,11991564,0
2009-03-16,10.386,10.386,9.982,10.03,6877625,0
2009-03-17,10.03,10.327,9.982,10.272,5810733,0
2009-03-18,9.982,10.618,9.917,10.58,8240594,0
2009-03-19,10.625,10.924,10.537,10.916,10264659,0
2009-03-20,10.956,11.159,10.451,10.586,9846172,0
2009-03-23,10.698,11.133,10.61,11.101,9680869,0
2009-03-24,10.973,11.101,10.762,10.78,4579113,0
2009-03-25,10.805,11.159,10.593,10.853,6367912,0
2009-03-26,10.924,11.423,10.891,11.359,10703648,0
2009-03-27,11.133,11.295,10.916,10.924,7261567,0
2009-03-30,10.659,10.853,10.58,10.707,6622665,0
2009-03-31,10.58,10.762,10.418,10.634,8791352,0
2009-04-01,10.916,11.037,10.378,10.884,20480350,0
2009-04-02,11.086,11.206,10.796,10.965,15496694,0
2009-04-03,10.693,11.037,10.498,10.924,10012345,0
2009-04-06,10.739,10.908,10.472,10.908,9329559,0
2009-04-07,10.859,10.868,10.554,10.739,8536024,0
2009-04-08,10.853,10.899,10.593,10.877,8671432,0
2009-04-09,10.949,11.624,10.949,11.472,17101130,0
2009-04-13,11.159,11.423,11.093,11.359,7486586,0
2009-04-14,11.472,11.641,11.23,11.311,12175253,0
2009-04-15,11.248,11.616,11.15,11.368,16089910,0
2009-04-16,11.423,11.682,11.414,11.607,11976784,0
2009-04-17,11.601,11.858,11.311,11.762,8674710,0
2009-04-20,11.383,11.624,11.181,11.239,7574377,0
2009-04-21,11.19,11.368,10.956,11.159,10126256,0
2009-04-22,11.093,11.44,10.891,11.221,15118604,0
2009-04-23,10.98,11.19,10.78,11.142,10660264,0
2009-04-24,11.325,11.488,11.126,11.287,8772983,0
2009-04-27,11.045,11.406,10.868,11.029,6558845,0
2009-04-28,10.868,11.093,10.754,10.796,8139287,0
2009-04-29,10.868,11.078,10.812,10.845,9478974,0
2009-04-30,11.07,11.159,10.868,10.908,13972801,0
2009-05-01,11.311,11.963,11.078,11.787,17801527,0
2009-05-04,11.937,12.437,11.841,12.323,10630258,0
2009-05-05,12.294,12.294,11.85,12.051,4973440,0
2009-05-06,12.14,12.277,11.649,12.034,7777684,0
2009-05-07,12.084,12.18,11.318,11.536,5543808,0
2009-05-08,11.585,11.593,11.029,11.287,7335811,0
2009-05-11,11.23,11.287,11.037,11.248,8081440,0
2009-05-12,11.11,11.181,10.746,10.932,12243788,0
2009-05-13,10.836,11.078,10.771,10.98,8913634,0
2009-05-14,11.174,11.488,11.011,11.423,7978331,0
2009-05-15,11.431,11.682,11.142,11.318,9346122,0
2009-05-18,11.278,11.601,11.15,11.601,5114525,0
2009-05-19,11.73,12.11,11.56,12.011,10983891,0
2009-05-20,12.131,12.525,11.954,12.042,7501959,0
2009-05-21,11.954,12.323,11.607,11.816,6996020,0
2009-05-22,11.885,12.405,11.816,12.277,6839168,0
2009-05-26,11.98,12.921,11.802,12.921,13579379,0
2009-05-27,12.8,12.887,12.462,12.543,7909146,0
2009-05-28,12.809,12.993,12.423,12.961,10043311,0
2009-05-29,12.976,13.138,12.655,13.066,28975480,0
2009-06-01,12.961,13.493,12.887,13.429,9558842,0
2009-06-02,13.41,13.5,12.856,13.009,7429679,0
2009-06-03,12.993,13.035,12.543,12.68,7633246,0
2009-06-04,12.671,13.027,12.629,12.929,6725157,0
2009-06-05,12.921,13,12.462,12.615,9121553,0
2009-06-08,12.655,13.073,12.479,12.937,6714278,0
2009-06-09,13.244,13.541,13.162,13.476,7067042,0
2009-06-10,13.445,13.476,13.018,13.315,4630729,0
2009-06-11,13.267,13.637,13.267,13.364,4325238,0
2009-06-12,13.275,13.38,13.088,13.291,5607877,0
2009-06-15,13.315,13.315,12.688,13.13,4023253,0
2009-06-16,13.307,13.307,12.75,12.856,5829625,0
2009-06-17,12.946,13.027,12.558,12.873,8093662,0
2009-06-18,12.849,12.921,12.533,12.688,6288274,0
2009-06-19,12.734,13.018,12.637,12.961,5634840,0
2009-06-22,12.405,12.809,12.358,12.533,4949067,0
2009-06-23,12.585,12.722,12.285,12.637,5632179,0
2009-06-24,12.713,13.058,12.646,12.993,6986772,0
2009-06-25,12.913,13.459,12.809,13.364,11147019,0
2009-06-26,13.315,13.429,12.568,12.976,49974628,0
2009-06-29,12.986,13.027,12.607,12.722,7167886,0
2009-06-30,12.842,12.929,12.508,12.629,5648500,0
2009-07-01,12.864,13.156,12.792,12.953,7648647,0
2009-07-02,12.792,12.8,12.429,12.577,6381675,0
2009-07-06,12.543,12.742,12.367,12.646,5755289,0
2009-07-07,12.688,12.856,12.375,12.405,5211153,0
2009-07-08,12.381,12.446,12.042,12.212,5165451,0
2009-07-09,12.302,12.729,12.245,12.68,6500279,0
2009-07-10,12.68,12.921,12.525,12.792,4646238,0
2009-07-13,12.88,13.202,12.6,13.106,6173388,0
2009-07-14,13.088,13.307,13.041,13.228,5604456,0
2009-07-15,13.532,13.71,13.437,13.614,4768639,0
2009-07-16,13.532,13.926,13.459,13.887,4783770,0
2009-07-17,13.952,14.017,13.646,13.992,4001614,0
2009-07-20,13.999,14.32,13.814,14.298,6093084,0
2009-07-21,14.258,14.305,13.652,13.871,7455850,0
2009-07-22,13.83,14.337,13.766,14.224,7305948,0
2009-07-23,14.346,14.571,14.145,14.451,4960029,0
2009-07-24,14.25,14.289,13.968,14.233,4475497,0
2009-07-27,14.206,14.395,14.104,14.233,3277595,0
2009-07-28,14.192,14.346,14.079,14.282,5193643,0
2009-07-29,14.224,14.442,14.145,14.346,3739265,0
2009-07-30,14.564,14.889,14.346,14.442,5120965,0
2009-07-31,14.224,14.58,14.224,14.265,3996536,0
2009-08-03,14.37,14.813,14.282,14.764,5269460,0
2009-08-04,14.651,14.691,14.426,14.521,4701007,0
2009-08-05,14.426,14.506,13.968,14.185,6315800,0
2009-08-06,14.104,14.37,13.871,13.894,6072564,0
2009-08-07,14.258,14.401,13.684,13.926,7884734,0
2009-08-10,14.104,14.25,13.92,14.176,6478060,0
2009-08-11,14.064,14.346,13.968,14.258,7510751,0
2009-08-12,14.206,14.996,14.096,14.839,9545562,0
2009-08-13,14.925,15.495,14.804,15.48,9116216,0
2009-08-14,15.443,15.487,14.889,15.063,4263039,0
2009-08-17,14.822,14.831,14.451,14.604,4958283,0
2009-08-18,14.682,15.071,14.612,15.003,5033781,0
2009-08-19,14.595,14.975,14.506,14.916,5628908,0
2009-08-20,14.658,14.877,14.564,14.777,12043911,0
2009-08-21,14.777,15.029,14.635,14.934,6567819,0
2009-08-24,14.889,15.046,14.7,14.764,2929633,0
2009-08-25,14.877,15.046,14.718,14.916,4206661,0
2009-08-26,14.813,15.063,14.74,14.856,3108898,0
2009-08-27,14.795,14.967,14.538,14.961,3427632,0
2009-08-28,15.165,15.443,15.038,15.352,4043005,0
2009-08-31,15.305,15.305,14.889,15.118,4154618,0
2009-09-01,15.071,15.365,14.612,14.726,7279635,0
2009-09-02,14.635,14.856,14.58,14.589,2683767,0
2009-09-03,14.674,14.749,14.53,14.691,2217117,0
2009-09-04,14.691,15.08,14.651,15.055,3326467,0
2009-09-08,15.287,15.504,15.208,15.359,5233311,0
2009-09-09,15.224,15.359,15.055,15.321,2864946,0
2009-09-10,15.27,15.495,15.2,15.495,2139602,0
2009-09-11,15.345,15.522,15.118,15.305,3055410,0
2009-09-14,15.224,15.384,15.158,15.359,3010885,0
2009-09-15,15.296,15.576,15.279,15.48,3131405,0
2009-09-16,15.427,15.642,15.345,15.547,5381669,0
2009-09-17,15.296,15.313,14.491,14.538,10132797,0
2009-09-18,14.62,14.889,14.555,14.813,6727229,0
2009-09-21,14.777,14.925,14.58,14.822,3517920,0
2009-09-22,14.925,15.111,14.571,14.604,5171995,0
2009-09-23,14.777,14.961,14.718,14.771,4607535,0
2009-09-24,14.786,14.856,14.346,14.386,4282418,0
2009-09-25,14.327,14.564,14.138,14.458,5909791,0
2009-09-28,14.515,14.863,14.483,14.651,2084243,0
2009-09-29,14.635,14.709,14.154,14.289,5774819,0
2009-09-30,14.346,14.942,14.192,14.604,6309291,0
2009-10-01,14.666,14.749,13.911,13.911,10354318,0
2009-10-02,13.814,14.233,13.757,13.822,5315853,0
2009-10-05,13.959,14.206,13.66,14.154,6089506,0
2009-10-06,14.282,14.635,14.233,14.604,6188330,0
2009-10-07,14.451,14.595,14.32,14.491,4813567,0
2009-10-08,14.627,14.627,14.04,14.162,5855709,0
2009-10-09,14.201,14.643,14.079,14.62,4582941,0
2009-10-12,14.506,15.012,14.491,14.889,4073722,0
2009-10-13,14.863,14.99,14.804,14.916,4481916,0
2009-10-14,15.104,15.321,14.975,15.208,5771747,0
2009-10-15,15.124,15.261,14.967,15.217,9010853,0
2009-10-16,15.111,15.175,14.733,15.02,6891603,0
2009-10-19,15.02,15.313,15.02,15.224,5572844,0
2009-10-20,15.305,15.4,15.08,15.232,4967854,0
2009-10-21,15.224,15.391,15.02,15.063,5547046,0
2009-10-22,15.063,15.2,14.898,15.118,6138583,0
2009-10-23,15.003,15.087,14.726,14.822,4472286,0
2009-10-26,14.961,15.296,14.709,14.764,5624419,0
2009-10-27,14.863,14.916,14.426,14.467,4903223,0
2009-10-28,14.401,14.604,13.855,13.855,9133807,0
2009-10-29,13.943,14.41,13.903,14.378,7092404,0
2009-10-30,13.588,14.185,13.404,13.419,17223368,0
2009-11-02,13.518,13.646,13.283,13.484,6267264,0
2009-11-03,13.41,13.847,13.34,13.719,6797690,0
2009-11-04,13.839,14.185,13.728,13.757,4948874,0
2009-11-05,13.934,13.983,13.678,13.92,7276094,0
2009-11-06,13.952,14.215,13.822,14.064,4783989,0
2009-11-09,14.242,14.62,14.233,14.37,4486222,0
2009-11-10,14.327,14.515,14.215,14.37,4189222,0
2009-11-11,14.506,14.674,14.442,14.571,7929458,0
2009-11-12,14.651,14.847,14.273,14.305,3751947,0
2009-11-13,14.386,14.53,14.258,14.506,2206967,0
2009-11-16,14.589,14.881,14.53,14.863,3450635,0
2009-11-17,14.771,15.095,14.7,15.071,3213437,0
2009-11-18,14.822,14.925,14.604,14.674,1937487,0
2009-11-19,14.113,14.168,13.684,14.138,6917529,0
2009-11-20,13.847,14.064,13.805,13.934,3363107,0
2009-11-23,14.113,14.206,13.983,14.176,5122854,0
2009-11-24,14.192,14.53,14.176,14.506,4132386,0
2009-11-25,14.498,14.595,14.386,14.433,2922687,0
2009-11-27,14.023,14.515,13.952,14.32,1315542,0
2009-11-30,14.185,14.32,14.017,14.168,3841567,0
2009-12-01,14.282,14.604,14.242,14.58,3585814,0
2009-12-02,14.546,14.961,14.483,14.726,3579450,0
2009-12-03,14.764,15.095,14.7,14.907,3116892,0
2009-12-04,15.063,15.27,14.847,15.02,3601602,0
2009-12-07,15.012,15.287,14.881,15.158,2394628,0
2009-12-08,15.118,15.345,14.881,15.287,3427413,0
2009-12-09,15.184,15.279,14.898,15.247,2267660,0
2009-12-10,15.232,15.456,15.224,15.27,3235128,0
2009-12-11,15.239,15.417,15.118,15.224,2415471,0
2009-12-14,15.352,15.737,15.287,15.561,4375558,0
2009-12-15,15.495,15.8,15.449,15.642,3096362,0
2009-12-16,15.667,16.296,15.633,16.086,5505604,0
2009-12-17,15.93,16.133,15.689,15.746,5871769,0
2009-12-18,15.78,16.23,15.754,16.213,6950632,0
2009-12-21,16.269,16.502,16.238,16.447,3333213,0
2009-12-22,16.455,16.726,16.44,16.614,3001404,0
2009-12-23,16.698,16.76,16.464,16.511,2475885,0
2009-12-24,16.536,16.803,16.518,16.803,821866,0
2009-12-28,16.76,16.908,16.381,16.464,3070543,0
2009-12-29,16.455,16.527,16.213,16.326,3147672,0
2009-12-30,16.414,16.673,16.303,16.579,1692229,0
2009-12-31,16.606,16.614,16.343,16.358,2602414,0
2010-01-04,16.592,16.673,16.366,16.493,3156385,0
2010-01-05,16.502,16.544,16.182,16.269,4852834,0
2010-01-06,16.19,16.423,16.026,16.094,4437040,0
2010-01-07,16.052,16.077,15.642,16.005,4038969,0
2010-01-08,15.981,16.125,15.9,16.102,3189369,0
2010-01-11,15.988,16.141,15.794,15.964,3248288,0
2010-01-12,15.893,15.9,15.296,15.313,5303769,0
2010-01-13,15.487,15.706,15.012,15.569,6920995,0
2010-01-14,15.48,15.554,15.313,15.513,3475832,0
2010-01-15,15.472,15.626,14.934,15.012,5755828,0
2010-01-19,15.055,15.27,14.916,15.184,4036932,0
2010-01-20,15.095,15.261,14.757,15.208,6010343,0
2010-01-21,15.261,15.569,14.881,15.087,4883369,0
2010-01-22,15.029,15.142,14.395,14.451,6123613,0
2010-01-25,14.498,14.709,14.355,14.589,3622140,0
2010-01-26,14.467,14.733,14.313,14.451,3418282,0
2010-01-27,14.32,14.831,14.168,14.813,5977844,0
2010-01-28,14.795,14.831,14.072,14.589,9653466,0
2010-01-29,15.321,15.329,13.911,14.072,12072204,0
2010-02-01,14.129,14.417,14.104,14.41,8372794,0
2010-02-02,14.474,14.804,14.401,14.764,6557088,0
2010-02-03,14.764,14.822,14.417,14.627,4886615,0
2010-02-04,14.41,14.433,13.894,14.017,5838713,0
2010-02-05,14.064,14.305,13.911,14.215,6209189,0
2010-02-08,14.282,14.433,14.048,14.192,3487913,0
2010-02-09,14.346,14.458,14.104,14.32,3926255,0
2010-02-10,14.265,14.571,14.206,14.467,3956334,0
2010-02-11,14.451,14.749,14.215,14.595,5275565,0
2010-02-12,14.327,14.786,14.25,14.7,3640360,0
2010-02-16,14.733,15.038,14.651,15.029,3669873,0
2010-02-17,14.925,14.99,14.571,14.847,2755522,0
2010-02-18,14.863,15.192,14.786,15.111,3173814,0
2010-02-19,15.029,15.165,14.889,15.071,2608439,0
2010-02-22,15.184,15.247,14.99,15.118,2263269,0
2010-02-23,15.142,15.165,14.589,14.658,3209174,0
2010-02-24,14.749,15.08,14.74,15.046,3266800,0
2010-02-25,14.877,14.881,14.604,14.881,3908220,0
2010-02-26,14.881,14.975,14.589,14.907,4897781,0
2010-03-01,15.003,15.232,14.967,15.184,2580863,0
2010-03-02,15.208,15.337,15.095,15.165,2711236,0
2010-03-03,15.239,15.359,15.012,15.055,1954426,0
2010-03-04,15.029,15.133,14.877,15.118,2562107,0
2010-03-05,15.158,15.374,15.063,15.313,2668363,0
2010-03-08,15.337,15.417,15.2,15.224,1967270,0
2010-03-09,15.095,15.321,15.063,15.232,2782741,0
2010-03-10,15.239,15.554,15.232,15.53,2250857,0
2010-03-11,15.443,15.449,15.239,15.408,2285414,0
2010-03-12,15.449,15.504,15.321,15.384,3219564,0
2010-03-15,15.313,15.495,15.261,15.329,3601738,0
2010-03-16,15.352,15.681,15.184,15.667,3292238,0
2010-03-17,15.667,15.964,15.616,15.763,2044331,0
2010-03-18,15.763,15.868,15.487,15.547,2239415,0
2010-03-19,15.626,15.706,15.232,15.408,5160873,0
2010-03-22,15.329,15.786,15.296,15.673,3527951,0
2010-03-23,15.659,15.997,15.652,15.893,2413976,0
2010-03-24,15.835,16.077,15.659,15.697,6066534,0
2010-03-25,15.78,15.93,15.576,15.593,3883808,0
2010-03-26,15.689,15.786,15.435,15.472,2786179,0
2010-03-29,15.539,15.697,15.427,15.513,3341685,0
2010-03-30,15.569,15.723,15.443,15.652,2613558,0
2010-03-31,15.689,15.884,15.554,15.608,3807994,0
2010-04-01,15.697,16.086,15.504,15.652,2908396,0
2010-04-05,15.706,16.069,15.697,15.964,2331059,0
2010-04-06,15.93,16.077,15.809,15.893,2374320,0
2010-04-07,15.86,16.094,15.772,16.018,2417375,0
2010-04-08,15.893,15.9,15.522,15.667,2857541,0
2010-04-09,15.731,15.997,15.681,15.973,3321133,0
2010-04-12,15.973,16.094,15.809,16.013,2377530,0
2010-04-13,16.052,16.296,15.964,16.253,3462250,0
2010-04-14,16.335,17.148,16.318,17.035,8029519,0
2010-04-15,16.945,17.195,16.82,17.124,3759231,0
2010-04-16,17.09,17.132,16.527,16.84,4907692,0
2010-04-19,16.82,16.82,16.303,16.57,3401754,0
2010-04-20,16.734,16.84,16.621,16.751,2792738,0
2010-04-21,16.714,16.945,16.335,16.502,4555308,0
2010-04-22,16.26,16.586,15.973,16.544,3774679,0
2010-04-23,16.544,16.708,16.253,16.69,2829605,0
2010-04-26,16.665,16.811,16.511,16.726,0,0
2010-04-27,16.681,16.786,16.182,16.205,5648443,0
2010-04-28,16.205,16.553,16.086,16.366,2915324,0
2010-04-29,16.423,16.769,16.253,16.708,5202876,0
2010-04-30,16.164,16.182,15.287,15.626,14339624,0
2010-05-03,15.763,15.997,15.681,15.876,5062765,0
2010-05-04,15.697,15.731,15.142,15.313,9596677,0
2010-05-05,15.261,15.427,14.942,15.055,6563553,0
2010-05-06,14.975,15.224,13.34,14.395,9535492,0
2010-05-07,14.313,14.983,13.863,14.889,13719770,0
2010-05-10,15.504,15.626,15.02,15.313,10639283,0
2010-05-11,15.133,15.731,15.055,15.522,8592542,0
2010-05-12,15.513,15.818,15.472,15.715,6524154,0
2010-05-13,15.593,15.772,15.337,15.464,9905159,0
2010-05-14,15.365,15.4,14.635,14.856,8135935,0
2010-05-17,14.856,15.038,14.417,14.961,6481051,0
2010-05-18,15.046,15.063,14.467,14.643,9141107,0
2010-05-19,14.491,14.7,14.176,14.627,7239910,0
2010-05-20,14.386,14.515,13.959,14.168,6453538,0
2010-05-21,14.023,14.651,13.911,14.242,7272978,0
2010-05-24,14.154,14.327,14.048,14.104,4716846,0
2010-05-25,13.805,14.113,13.459,14.079,7832722,0
2010-05-26,14.113,14.327,13.943,14.008,7088479,0
2010-05-27,14.337,14.474,14.289,14.467,4021077,0
2010-05-28,14.426,14.467,13.992,14.298,8229148,0
2010-06-01,14.176,14.53,14.079,14.129,5752573,0
2010-06-02,14.129,14.364,14.072,14.355,5152338,0
2010-06-03,14.305,14.546,14.079,14.521,6830012,0
2010-06-04,14.215,14.538,13.719,13.782,7905719,0
2010-06-07,13.847,14.017,13.387,13.41,5379714,0
2010-06-08,13.476,13.5,13.138,13.437,4267732,0
2010-06-09,13.549,14.12,13.41,13.429,7140269,0
2010-06-10,13.637,13.92,13.614,13.887,4508231,0
2010-06-11,13.67,14.233,13.614,14.104,5370085,0
2010-06-14,14.242,14.37,14.04,14.048,4282625,0
2010-06-15,14.162,14.691,14.12,14.62,5166314,0
2010-06-16,14.53,14.658,14.37,14.521,2580597,0
2010-06-17,14.604,14.764,14.346,14.74,4197897,0
2010-06-18,14.726,14.813,14.521,14.571,2983341,0
2010-06-21,14.691,14.777,14.364,14.451,2291533,0
2010-06-22,14.467,14.726,14.215,14.289,3683207,0
2010-06-23,14.346,14.426,14.096,14.282,4262803,0
2010-06-24,14.215,14.233,13.839,13.952,4935604,0
2010-06-25,14.088,14.201,13.789,14.017,7205456,0
2010-06-28,14.048,14.313,13.911,14.145,3968526,0
2010-06-29,13.976,13.976,13.646,13.757,5321622,0
2010-06-30,13.718,13.871,13.457,13.466,5299015,0
2010-07-01,13.469,13.863,13.298,13.684,8170654,0
2010-07-02,13.684,13.766,13.451,13.614,3305916,0
2010-07-06,13.735,13.757,13.331,13.484,11265591,0
2010-07-07,13.524,14.162,12.722,14.154,5209445,0
2010-07-08,14.154,14.242,13.952,14.233,4882350,0
2010-07-09,14.242,14.386,14.176,14.355,3075126,0
2010-07-12,14.37,14.764,14.327,14.417,4883303,0
2010-07-13,14.604,14.726,14.491,14.674,3300011,0
2010-07-14,14.726,14.916,14.58,14.718,4430126,0
2010-07-15,14.757,14.764,14.378,14.483,5097423,0
2010-07-16,14.451,14.521,14.192,14.215,6342698,0
2010-07-19,14.346,14.595,14.258,14.546,3185260,0
2010-07-20,14.25,14.451,13.983,14.426,3957852,0
2010-07-21,14.41,14.458,14.104,14.215,4298001,0
2010-07-22,14.346,14.62,14.313,14.515,4149100,0
2010-07-23,14.426,14.726,14.337,14.726,5008333,0
2010-07-26,14.709,14.877,14.555,14.786,4394519,0
2010-07-27,14.786,15.087,14.771,14.925,7395257,0
2010-07-28,14.847,15.02,14.658,14.726,3925345,0
2010-07-29,14.74,14.839,14.337,14.491,5713180,0
2010-07-30,14.395,14.491,13.871,14.113,9310997,0
2010-08-02,14.176,14.313,14.031,14.233,3869944,0
2010-08-03,14.258,14.282,14.04,14.096,3709103,0
2010-08-04,14.12,14.192,13.976,14.154,3022777,0
2010-08-05,14.12,14.364,14.04,14.129,4603338,0
2010-08-06,14.017,14.378,13.976,14.289,4132964,0
2010-08-09,14.346,14.62,14.224,14.451,3047930,0
2010-08-10,14.313,14.32,14.023,14.224,4067920,0
2010-08-11,13.943,13.952,13.469,13.66,4222187,0
2010-08-12,13.445,13.735,13.356,13.564,4943824,0
2010-08-13,13.5,13.597,13.445,13.484,2938168,0
2010-08-16,13.437,13.728,13.395,13.564,2159254,0
2010-08-17,13.728,13.871,13.524,13.693,3405745,0
2010-08-18,13.556,13.71,13.429,13.684,4003996,0
2010-08-19,13.652,13.766,13.41,13.437,3517129,0
2010-08-20,13.469,13.621,13.283,13.451,3398752,0
2010-08-23,13.541,13.597,13.218,13.275,8237641,0
2010-08-24,13.106,13.193,12.913,13.027,3740698,0
2010-08-25,12.921,13.244,12.842,13.162,3836427,0
2010-08-26,13.228,13.244,12.937,13.009,3349468,0
2010-08-27,13.097,13.298,12.767,13.237,3815163,0
2010-08-30,13.156,13.177,12.856,12.887,3622341,0
2010-08-31,12.888,12.978,12.614,12.777,4841824,0
2010-09-01,12.937,13.251,12.887,13.169,3651064,0
2010-09-02,13.13,13.404,13.13,13.34,4159211,0
2010-09-03,13.34,13.646,13.323,13.614,2921360,0
2010-09-07,13.5,13.646,13.251,13.348,4237782,0
2010-09-08,13.267,13.484,13.228,13.38,3833924,0
2010-09-09,13.549,13.549,13.323,13.38,1951191,0
2010-09-10,13.387,13.41,12.792,12.873,5438448,0
2010-09-13,13.027,13.356,13.018,13.237,3015774,0
2010-09-14,13.237,13.67,13.106,13.556,3490832,0
2010-09-15,13.251,13.518,13.177,13.484,3307099,0
2010-09-16,13.476,13.597,13.283,13.541,3256680,0
2010-09-17,13.621,13.637,13.451,13.614,3636410,0
2010-09-20,13.588,13.887,13.58,13.847,4314019,0
2010-09-21,13.871,14.224,13.797,13.992,6186609,0
2010-09-22,13.934,13.976,13.646,13.766,4179344,0
2010-09-23,13.71,14.233,13.605,14.072,5275822,0
2010-09-24,14.233,14.474,14.162,14.458,3234670,0
2010-09-27,14.491,14.491,14.327,14.337,2311240,0
2010-09-28,14.41,14.726,14.185,14.7,4224529,0
2010-09-29,14.651,15.111,14.627,15.046,6505788,0
2010-09-30,15.087,15.133,14.635,14.898,6178122,0
2010-10-01,14.99,15.15,14.777,14.863,3743905,0
2010-10-04,14.795,14.881,14.451,14.691,3918759,0
2010-10-05,14.863,15.063,14.804,15.029,3924249,0
2010-10-06,15.321,15.352,14.856,14.951,5300944,0
2010-10-07,14.951,15.232,14.942,15.158,3069282,0
2010-10-08,15.095,15.313,15.003,15.254,3082657,0
2010-10-11,15.239,15.561,15.192,15.359,2947071,0
2010-10-12,15.352,15.435,15.142,15.27,6211898,0
2010-10-13,15.192,15.279,14.916,15.124,3943726,0
2010-10-14,15.2,15.417,14.795,14.813,7601299,0
2010-10-15,14.951,15.365,14.877,15.329,6260834,0
2010-10-18,15.296,15.487,15.184,15.384,8374902,0
2010-10-19,15.192,15.495,15.133,15.296,3922160,0
2010-10-20,15.305,15.53,15.254,15.472,3074043,0
2010-10-21,15.495,15.522,15.158,15.359,3534313,0
2010-10-22,15.352,15.626,15.261,15.585,1900306,0
2010-10-25,15.659,15.78,15.585,15.652,2614504,0
2010-10-26,15.576,15.697,15.472,15.593,3042889,0
2010-10-27,15.547,15.852,15.449,15.843,3854251,0
2010-10-28,15.843,15.86,15.652,15.827,4873551,0
2010-10-29,16.855,17.931,16.848,17.439,18215773,0
2010-11-01,17.437,17.687,17.364,17.413,6389663,0
2010-11-02,17.485,17.712,17.422,17.574,3187229,0
2010-11-03,17.494,17.721,17.397,17.678,4151408,0
2010-11-04,17.856,18.838,17.742,18.653,7342189,0
2010-11-05,18.427,18.516,18.162,18.25,6271847,0
2010-11-08,18.276,18.685,18.153,18.533,3252958,0
2010-11-09,18.564,18.564,18.153,18.242,3427104,0
2010-11-10,18.338,18.338,17.977,18.293,2837806,0
2010-11-11,17.808,18.121,17.565,18.09,3467435,0
2010-11-12,18.032,18.162,17.712,17.887,3460091,0
2010-11-15,17.913,18.395,17.913,18.299,3287552,0
2010-11-16,18.049,18.049,17.533,17.904,5482126,0
2010-11-17,17.856,18.112,17.799,17.984,2589185,0
2010-11-18,18.137,18.806,18.074,18.669,5564167,0
2010-11-19,18.451,19.038,18.307,18.967,4873068,0
2010-11-22,18.749,19.129,18.703,19.095,3643786,0
2010-11-23,18.862,19.007,18.723,18.838,3597036,0
2010-11-24,19.047,19.403,18.983,19.2,3269842,0
2010-11-26,19.063,19.159,18.944,18.967,1345014,0
2010-11-29,18.797,19.241,18.694,19.176,3421191,0
2010-11-30,19.006,19.006,18.699,18.715,4191134,0
2010-12-01,19.105,19.441,18.944,19.191,7045411,0
2010-12-02,19.159,19.403,19.12,19.28,4859968,0
2010-12-03,19.273,19.644,19.151,19.602,8024066,0
2010-12-06,19.506,19.627,19.321,19.571,1318551,0
2010-12-07,19.787,19.948,19.644,19.7,2233165,0
2010-12-08,19.819,19.999,19.721,19.981,1950748,0
2010-12-09,20.028,20.037,19.627,19.915,2335085,0
2010-12-10,19.915,19.915,19.587,19.812,2162372,0
2010-12-13,19.886,19.981,19.716,19.787,1894936,0
2010-12-14,19.86,19.86,19.425,19.579,3924944,0
2010-12-15,19.403,19.441,19.047,19.369,3909092,0
2010-12-16,19.434,19.563,19.28,19.386,3774921,0
2010-12-17,19.352,19.361,19.159,19.183,9159479,0
2010-12-20,19.28,19.321,19.078,19.12,3869540,0
2010-12-21,19.224,19.289,18.991,19.047,3435929,0
2010-12-22,19.014,19.176,18.815,19.07,2733198,0
2010-12-23,18.944,19.191,18.935,19.087,1709586,0
2010-12-27,19.078,19.217,18.83,19.136,1303422,0
2010-12-28,19.129,19.191,18.952,19.063,1130064,0
2010-12-29,19.151,19.242,19.006,19.087,1381820,0
2010-12-30,19.078,19.184,18.973,19.129,942674,0
2010-12-31,19.127,19.183,18.911,19.018,1550625,0
2011-01-03,19.2,19.449,18.983,19.022,2361806,0
2011-01-04,19.047,19.176,18.903,18.983,2859219,0
2011-01-05,18.983,19.217,18.723,19.136,2911545,0
2011-01-06,19.144,19.481,19.105,19.403,3767710,0
2011-01-07,19.473,19.579,19.056,19.311,2449769,0
2011-01-10,19.183,20.093,19.03,20.005,5947962,0
2011-01-11,20.02,20.753,19.886,20.294,6773536,0
2011-01-12,20.414,20.424,20.07,20.424,4421779,0
2011-01-13,20.48,20.803,20.406,20.708,5014272,0
2011-01-14,20.64,21.001,20.607,20.923,3928096,0
2011-01-18,20.972,21.189,20.857,21.182,4552746,0
2011-01-19,20.923,21.085,20.777,20.873,3902457,0
2011-01-20,20.794,20.857,20.272,20.607,8008096,0
2011-01-21,21.663,22.654,20.98,21.035,12479687,0
2011-01-24,21.31,21.719,20.851,21.719,4718257,0
2011-01-25,21.527,21.567,21.236,21.269,5456483,0
2011-01-26,21.302,21.357,21.044,21.333,4030702,0
2011-01-27,21.348,21.469,21.182,21.327,4223642,0
2011-01-28,21.416,21.423,20.474,20.803,5460796,0
2011-01-31,20.876,20.946,20.69,20.788,3678786,0
2011-02-01,20.956,21.156,20.803,21.069,4839510,0
2011-02-02,20.923,21.219,20.915,21.116,3914715,0
2011-02-03,21.051,21.14,20.768,20.94,2947479,0
2011-02-04,20.987,21.206,20.907,21.044,3780719,0
2011-02-07,21.108,21.219,20.956,21.044,3790796,0
2011-02-08,21.01,21.035,20.786,20.881,5003033,0
2011-02-09,20.915,20.964,20.683,20.907,2911742,0
2011-02-10,20.713,21.147,20.6,21.123,3869112,0
2011-02-11,21.018,21.543,20.948,21.445,3870295,0
2011-02-14,21.599,22.895,21.599,22.542,9790397,0
2011-02-15,22.517,22.663,22.187,22.542,4328206,0
2011-02-16,22.491,22.603,22.146,22.332,3272075,0
2011-02-17,22.172,22.405,22.074,22.146,3241906,0
2011-02-18,22.194,22.63,22.172,22.621,4611091,0
2011-02-22,22.438,22.654,21.825,21.873,3751357,0
2011-02-23,21.761,21.864,21.051,21.382,4566295,0
2011-02-24,21.423,21.719,21.219,21.519,3301859,0
2011-02-25,21.623,22.316,21.623,22.242,2625144,0
2011-02-28,22.348,22.485,21.805,22.202,3182638,0
2011-03-01,22.268,22.316,21.504,21.551,3607843,0
2011-03-02,21.559,22.009,21.485,21.727,4507242,0
2011-03-03,21.995,22.574,21.955,22.332,5621409,0
2011-03-04,22.29,22.413,21.913,22.146,4401708,0
2011-03-07,22.332,22.386,21.123,21.527,5319578,0
2011-03-08,21.46,21.841,21.173,21.567,2524297,0
2011-03-09,21.407,21.512,20.623,20.736,4094256,0
2011-03-10,20.439,20.713,20.149,20.48,4020561,0
2011-03-11,20.398,20.729,20.326,20.578,2570813,0
2011-03-14,20.384,20.657,20.28,20.519,2364619,0
2011-03-15,19.915,20.149,19.554,19.923,5029545,0
2011-03-16,19.78,19.886,19.014,19.047,8989979,0
2011-03-17,19.405,19.468,19.159,19.305,4163775,0
2011-03-18,19.652,19.765,19.304,19.473,6180970,0
2011-03-21,19.691,20.191,19.675,20.013,2841338,0
2011-03-22,19.915,20.093,19.765,19.892,1948967,0
2011-03-23,19.877,19.999,19.691,19.923,3823025,0
2011-03-24,20.1,20.607,19.94,20.544,3100250,0
2011-03-25,20.586,20.708,20.465,20.592,2543529,0
2011-03-28,20.683,20.827,20.36,20.392,1889232,0
2011-03-29,20.439,20.632,20.135,20.632,1768090,0
2011-03-30,20.768,20.873,20.474,20.562,1704363,0
2011-03-31,20.504,20.663,20.376,20.604,2379231,0
2011-04-01,20.786,20.857,20.571,20.713,4029673,0
2011-04-04,20.729,20.827,20.197,20.398,2528288,0
2011-04-05,20.586,20.843,20.457,20.586,4332182,0
2011-04-06,20.745,20.827,20.496,20.811,2471446,0
2011-04-07,20.786,21.156,20.586,20.819,2354211,0
2011-04-08,20.881,21.06,20.424,20.562,1405086,0
2011-04-11,20.674,20.713,20.205,20.326,2332896,0
2011-04-12,20.093,20.109,19.712,19.85,2756116,0
2011-04-13,19.94,20.126,19.765,20.02,2954002,0
2011-04-14,19.948,19.948,19.652,19.836,3983567,0
2011-04-15,19.844,20.205,19.683,20.1,2664699,0
2011-04-18,19.86,19.899,19.587,19.772,2171606,0
2011-04-19,19.765,19.877,19.523,19.803,2432136,0
2011-04-20,20.141,20.649,20.013,20.6,3234944,0
2011-04-21,20.708,21.123,20.544,21.051,5303174,0
2011-04-25,21.026,21.485,20.898,21.365,3577449,0
2011-04-26,21.382,21.734,21.219,21.734,3769287,0
2011-04-27,21.744,21.905,21.485,21.825,3852585,0
2011-04-28,21.792,22.05,21.761,21.977,2273422,0
2011-04-29,22.001,22.135,21.945,22.009,3626154,0
2011-05-02,22.13,22.268,21.849,21.856,3979103,0
2011-05-03,21.894,22.024,21.391,21.682,3730035,0
2011-05-04,21.731,21.91,21.358,21.708,3573072,0
2011-05-05,21.699,22.242,21.593,22.105,6652548,0
2011-05-06,22.317,22.835,22.29,22.447,5552211,0
2011-05-09,22.42,22.542,22.324,22.429,2797174,0
2011-05-10,22.535,22.851,22.43,22.811,2859903,0
2011-05-11,22.673,22.811,22.307,22.454,2857270,0
2011-05-12,22.414,22.706,22.21,22.648,2518483,0
2011-05-13,22.623,22.666,22.307,22.372,1848569,0
2011-05-16,22.276,22.528,22,22.056,2476662,0
2011-05-17,21.878,22.024,21.619,22,2736035,0
2011-05-18,22.04,22.476,21.983,22.325,2455609,0
2011-05-19,22.43,22.485,21.967,22.276,2635881,0
2011-05-20,22.193,22.325,22,22.138,1930289,0
2011-05-23,21.846,21.926,21.675,21.739,2247067,0
2011-05-24,21.805,21.821,21.545,21.635,2050412,0
2011-05-25,21.626,21.781,21.522,21.658,1613052,0
2011-05-26,21.57,21.878,21.454,21.83,2243105,0
2011-05-27,21.821,22.26,21.821,22.186,2310147,0
2011-05-31,22.16,22.448,21.873,22.102,4293335,0
2011-06-01,22.114,22.144,21.431,21.44,4114738,0
2011-06-02,21.417,21.577,21.328,21.529,2259459,0
2011-06-03,21.27,21.366,20.855,20.986,2366005,0
2011-06-06,20.904,21.139,20.8,20.824,2571221,0
2011-06-07,20.999,21.1,20.757,20.871,1882756,0
2011-06-08,20.878,21.034,20.557,20.644,2600088,0
2011-06-09,20.627,20.661,20.354,20.477,3194775,0
2011-06-10,20.442,20.513,20.004,20.086,3535194,0
2011-06-13,20.1,20.222,19.913,20.027,3664223,0
2011-06-14,20.205,20.417,20.141,20.183,2272236,0
2011-06-15,19.956,20.222,19.727,19.785,2502279,0
2011-06-16,19.783,19.858,19.348,19.505,2948409,0
2011-06-17,19.671,19.745,19.234,19.298,2458863,0
2011-06-20,19.291,19.476,19.266,19.322,1607801,0
2011-06-21,19.396,19.875,19.282,19.77,1709076,0
2011-06-22,19.656,19.77,19.533,19.533,1856735,0
2011-06-23,19.396,19.947,19.242,19.947,2501286,0
2011-06-24,19.859,19.921,19.54,19.549,2444449,0
2011-06-27,19.623,20.045,19.396,19.997,2152909,0
2011-06-28,19.98,20.135,19.906,20.135,2329624,0
2011-06-29,20.197,20.417,20.019,20.294,3201234,0
2011-06-30,20.306,20.796,20.306,20.736,2073897,0
2011-07-01,20.741,21.163,20.67,20.999,2115727,0
2011-07-05,20.992,21.034,20.725,20.886,1579245,0
2011-07-06,20.864,20.956,20.741,20.856,1351909,0
2011-07-07,21.017,21.278,20.929,21.05,3349425,0
2011-07-08,20.824,20.937,20.717,20.937,1294315,0
2011-07-11,20.741,20.97,20.504,20.619,1556646,0
2011-07-12,20.101,20.119,18.799,19.235,9279115,0
2011-07-13,19.305,19.582,19.192,19.346,3712726,0
2011-07-14,19.363,19.623,19.022,19.151,2851619,0
2011-07-15,19.168,19.234,18.951,19.063,2651342,0
2011-07-18,19.013,19.07,18.592,18.667,3213906,0
2011-07-19,18.644,19.119,18.407,19.063,2653212,0
2011-07-20,19.056,19.078,18.569,18.737,3355751,0
2011-07-21,18.804,19.105,18.528,19.078,4005067,0
2011-07-22,19.159,19.346,18.867,19.256,3125141,0
2011-07-25,19.029,19.159,18.901,18.998,2935730,0
2011-07-26,19.063,19.324,18.93,18.97,2184944,0
2011-07-27,18.707,18.715,17.912,18.154,4653573,0
2011-07-28,18.135,18.496,17.965,18.317,4954778,0
2011-07-29,18.804,19.043,18.365,18.62,7750604,0
2011-08-01,18.794,18.973,18.171,18.511,5637215,0
2011-08-02,18.365,18.653,18.169,18.276,5001728,0
2011-08-03,18.309,18.439,17.868,18.382,4479038,0
2011-08-04,18.152,18.217,17.774,17.956,7224869,0
2011-08-05,18.308,18.308,17.228,17.536,10772621,0
2011-08-08,17.052,17.659,17.043,17.1,9612805,0
2011-08-09,17.319,17.74,16.725,17.701,13313588,0
2011-08-10,17.351,18.074,17.082,17.628,6697465,0
2011-08-11,17.498,18.601,17.488,18.407,6585573,0
2011-08-12,18.276,18.561,17.693,18.373,3941646,0
2011-08-15,18.487,18.767,18.431,18.759,2970664,0
2011-08-16,18.471,18.75,18.209,18.455,3873056,0
2011-08-17,18.512,18.817,18.186,18.331,3173982,0
2011-08-18,17.8,18.152,17.405,17.587,5575152,0
2011-08-19,17.587,17.865,17.341,17.415,3962807,0
2011-08-22,17.85,18.08,17.676,17.915,6382854,0
2011-08-23,17.987,18.594,17.824,18.586,4172769,0
2011-08-24,18.718,18.741,18.267,18.58,3634254,0
2011-08-25,18.52,18.635,17.996,18.038,3242427,0
2011-08-26,17.956,18.487,17.711,18.356,4145097,0
2011-08-29,18.479,18.98,18.373,18.955,2364115,0
2011-08-30,18.601,19.128,18.555,19.029,2861319,0
2011-08-31,19.15,19.175,18.77,18.886,3106633,0
2011-09-01,18.988,19.192,18.609,18.661,4078595,0
2011-09-02,18.408,18.44,18.017,18.052,3054579,0
2011-09-06,17.603,18.3,17.52,18.258,3447366,0
2011-09-07,18.644,18.948,18.547,18.94,3462997,0
2011-09-08,18.732,19.243,18.661,18.872,3359185,0
2011-09-09,18.661,19.151,18.644,18.94,4376117,0
2011-09-12,18.741,19.676,18.601,19.667,5784323,0
2011-09-13,19.636,20.078,19.537,20.019,4050467,0
2011-09-14,20.193,20.896,20.101,20.618,5507085,0
2011-09-15,20.871,20.887,20.396,20.825,4591513,0
2011-09-16,20.856,21.07,20.749,20.749,3765472,0
2011-09-19,20.634,20.8,20.447,20.609,5489633,0
2011-09-20,20.669,20.773,20.267,20.284,3633031,0
2011-09-21,20.404,20.741,20.094,20.119,4233226,0
2011-09-22,19.667,19.76,18.88,19.341,5655643,0
2011-09-23,19.201,19.602,19.111,19.578,3401438,0
2011-09-26,19.667,19.768,19.104,19.742,8689106,0
2011-09-27,20.11,20.51,19.912,20.07,4169481,0
2011-09-28,20.11,20.234,19.324,19.39,5014293,0
2011-09-29,19.529,19.79,19.012,19.257,4212484,0
2011-09-30,19.073,19.324,18.942,19.116,5712876,0
2011-10-03,19.054,19.487,18.759,18.93,6073863,0
2011-10-04,18.594,19.226,18.382,18.784,9472185,0
2011-10-05,18.889,19.333,18.398,19.299,5910875,0
2011-10-06,19.341,19.498,18.96,19.481,4277245,0
2011-10-07,19.472,19.964,19.357,19.76,3794246,0
2011-10-10,20.012,20.137,19.783,20.005,2727098,0
2011-10-11,19.964,20.078,19.742,19.783,3902101,0
2011-10-12,20.005,20.119,19.905,19.973,2489931,0
2011-10-13,19.84,20.808,19.832,20.601,5224869,0
2011-10-14,20.703,21.037,20.495,21.037,4441864,0
2011-10-17,21.037,21.086,20.724,20.931,3938262,0
2011-10-18,20.887,21.257,20.694,21.16,3246999,0
2011-10-19,21.028,21.086,20.563,20.609,3377896,0
2011-10-20,20.587,20.686,20.16,20.464,3729948,0
2011-10-21,20.659,20.98,20.185,20.733,7702821,0
2011-10-24,20.724,21.389,20.716,21.184,4333774,0
2011-10-25,21.044,21.588,20.992,21.233,3744841,0
2011-10-26,21.43,21.553,21.002,21.487,3281907,0
2011-10-27,21.888,22.16,21.732,21.84,5217404,0
2011-10-28,21.737,21.837,21.639,21.755,2135983,0
2011-10-31,21.481,21.748,21.44,21.44,2393956,0
2011-11-01,21,21.167,20.762,20.954,2796615,0
2011-11-02,21.168,21.193,20.825,21.002,2119520,0
2011-11-03,21.257,21.746,20.961,21.706,2247326,0
2011-11-04,21.706,22.051,21.565,22.018,2173244,0
2011-11-07,21.84,22.02,21.561,21.716,3318285,0
2011-11-08,21.861,22.208,21.648,22.191,2787539,0
2011-11-09,21.696,21.811,21.159,21.217,2720485,0
2011-11-10,21.455,21.463,21.086,21.365,3630765,0
2011-11-11,21.532,22.069,21.39,21.919,1944659,0
2011-11-14,21.878,22.069,21.639,21.706,2067071,0
2011-11-15,21.63,22.341,21.614,22.135,3419787,0
2011-11-16,22.084,22.505,21.986,22.018,2898866,0
2011-11-17,22.06,22.118,21.009,21.109,3693467,0
2011-11-18,21.193,21.39,20.937,21.217,3006688,0
2011-11-21,21.117,21.15,20.628,20.821,3465651,0
2011-11-22,20.83,20.919,20.285,20.323,5040577,0
2011-11-23,20.077,20.159,19.879,19.97,2524854,0
2011-11-25,19.902,20.092,19.719,19.771,1072032,0
2011-11-28,20.15,20.376,20.06,20.198,2809823,0
2011-11-29,20.177,20.383,20.06,20.086,2223988,0
2011-11-30,20.618,21.208,20.417,21.2,4328573,0
2011-12-01,21.124,21.267,20.893,21.201,2488815,0
2011-12-02,21.317,21.54,21.201,21.267,2620096,0
2011-12-05,21.579,21.696,21.283,21.348,1957961,0
2011-12-06,21.44,21.565,21.348,21.448,2148243,0
2011-12-07,21.257,21.408,20.961,21.193,3197209,0
2011-12-08,21.035,21.408,20.902,20.928,2923217,0
2011-12-09,20.681,21.257,20.583,21.167,3058741,0
2011-12-12,20.978,21,20.646,20.946,3465965,0
2011-12-13,21.3,21.696,20.707,20.83,4071280,0
2011-12-14,20.876,21.009,20.538,20.719,3782972,0
2011-12-15,20.821,21.018,20.69,20.788,2252640,0
2011-12-16,20.961,21.078,20.538,20.699,4932651,0
2011-12-19,20.869,20.946,20.548,20.583,2834993,0
2011-12-20,20.97,21.455,20.97,21.408,2964565,0
2011-12-21,21.374,21.516,20.986,21.326,2444148,0
2011-12-22,21.431,21.811,21.374,21.737,1944263,0
2011-12-23,21.87,21.903,21.648,21.853,1091754,0
2011-12-27,21.771,21.961,21.763,21.83,1192410,0
2011-12-28,21.861,21.861,21.489,21.524,1509714,0
2011-12-29,21.588,21.779,21.507,21.68,1313690,0
2011-12-30,21.671,21.811,21.524,21.524,1217076,0
2012-01-03,21.903,22.226,21.737,21.763,2907502,0
2012-01-04,21.763,21.771,21.431,21.532,2871535,0
2012-01-05,21.333,21.63,21.333,21.622,3299052,0
2012-01-06,21.597,21.696,21.399,21.565,2796357,0
2012-01-09,21.706,21.895,21.597,21.82,2667301,0
2012-01-10,21.945,22.001,21.639,21.746,3559625,0
2012-01-11,21.713,21.911,21.648,21.696,1821421,0
2012-01-12,21.698,21.814,21.673,21.723,3530294,0
2012-01-13,21.771,21.771,21.24,21.448,2584818,0
2012-01-17,21.398,21.606,21.39,21.463,2708311,0
2012-01-18,22.259,22.838,22.126,22.779,11737869,0
2012-01-19,22.838,23.028,22.631,22.877,4121440,0
2012-01-20,22.938,23.028,22.797,23.002,3381530,0
2012-01-23,22.993,23.084,22.747,22.912,3415814,0
2012-01-24,22.852,23.035,22.755,22.977,3438449,0
2012-01-25,23.044,23.044,22.48,22.779,3980673,0
2012-01-26,22.698,23.111,22.532,22.621,5295894,0
2012-01-27,22.604,23.063,22.355,22.64,5182670,0
2012-01-30,22.45,22.515,22.069,22.424,3562196,0
2012-01-31,22.514,22.706,22.039,22.181,3014923,0
2012-02-01,22.464,22.691,22.276,22.524,4416912,0
2012-02-02,22.604,22.672,22.381,22.458,3214199,0
2012-02-03,22.64,23.039,22.532,22.932,4806340,0
2012-02-06,22.779,22.829,22.442,22.549,2556531,0
2012-02-07,22.449,22.58,22.273,22.495,2586169,0
2012-02-08,22.478,22.799,22.449,22.712,2261443,0
2012-02-09,22.879,22.971,22.587,22.949,2798044,0
2012-02-10,22.799,22.815,22.372,22.471,2357202,0
2012-02-13,22.665,22.78,22.238,22.612,1637476,0
2012-02-14,22.495,22.738,22.495,22.721,2995515,0
2012-02-15,22.748,23.057,22.621,22.862,3592797,0
2012-02-16,22.888,23.764,22.888,23.672,4686934,0
2012-02-17,23.821,23.853,23.463,23.515,2049328,0
2012-02-21,23.522,23.579,23.005,23.063,2361965,0
2012-02-22,23.088,23.522,23.088,23.422,3487731,0
2012-02-23,23.388,23.596,23.239,23.496,2402467,0
2012-02-24,23.538,23.705,23.422,23.631,2375543,0
2012-02-27,23.415,23.747,23.214,23.563,2040988,0
2012-02-28,23.556,23.814,23.471,23.605,1853551,0
2012-02-29,23.668,23.725,23.206,23.232,2377418,0
2012-03-01,23.379,23.415,23.123,23.222,1862022,0
2012-03-02,23.262,23.446,23.013,23.063,1563265,0
2012-03-05,23.022,23.057,22.431,22.58,2676925,0
2012-03-06,22.449,22.756,22.431,22.691,2159116,0
2012-03-07,22.79,23.063,22.621,22.962,1603620,0
2012-03-08,23.063,23.222,22.922,23.115,2082977,0
2012-03-09,23.146,23.248,22.949,23.222,2001753,0
2012-03-12,23.155,23.297,23.072,23.205,1643922,0
2012-03-13,23.262,23.538,23.214,23.538,1662817,0
2012-03-14,23.506,23.914,23.365,23.697,3220277,0
2012-03-15,23.697,24.063,23.663,23.88,2569258,0
2012-03-16,23.814,24.055,23.78,23.839,2248354,0
2012-03-19,23.747,24.096,23.68,24.048,1901534,0
2012-03-20,23.847,24.004,23.68,23.78,2698844,0
2012-03-21,23.931,24.004,23.654,23.747,1706209,0
2012-03-22,23.547,23.863,23.531,23.729,1843452,0
2012-03-23,23.663,23.839,23.547,23.839,1088669,0
2012-03-26,24.04,24.363,23.922,24.314,2242720,0
2012-03-27,24.264,24.346,24.013,24.055,2992566,0
2012-03-28,24.031,24.031,23.439,23.64,2702268,0
2012-03-29,23.538,23.797,23.323,23.747,2068802,0
2012-03-30,23.939,23.955,23.522,23.814,3598843,0
2012-04-02,23.64,23.722,23.338,23.64,2145018,0
2012-04-03,23.563,23.872,23.397,23.531,2927297,0
2012-04-04,23.29,23.316,22.954,23.163,3040131,0
2012-04-05,23.139,23.349,23.106,23.29,2011205,0
2012-04-09,23.039,23.271,22.871,23.139,1776234,0
2012-04-10,23.188,23.347,22.621,22.648,3595480,0
2012-04-11,22.771,22.996,22.573,22.706,4624919,0
2012-04-12,22.771,23.289,22.771,23.131,2552895,0
2012-04-13,22.988,23.115,22.682,22.706,1913001,0
2012-04-16,22.848,22.981,22.54,22.815,5103422,0
2012-04-17,22.948,23.349,22.845,23.263,3250890,0
2012-04-18,23.106,23.471,23.031,23.397,3185596,0
2012-04-19,23.397,23.654,22.871,23.106,3107294,0
2012-04-20,23.18,23.279,22.54,22.631,3186949,0
2012-04-23,22.347,22.558,22.147,22.488,2616472,0
2012-04-24,22.595,22.648,22.223,22.265,2780763,0
2012-04-25,22.532,22.763,22.463,22.763,2091135,0
2012-04-26,22.673,23.18,22.665,22.988,3510132,0
2012-04-27,24.079,24.943,23.761,24.869,6987309,0
2012-04-30,24.971,24.987,24.431,24.639,3769799,0
2012-05-01,24.625,24.742,24.147,24.156,4997353,0
2012-05-02,24.055,24.363,23.931,24.264,4068183,0
2012-05-03,24.331,24.331,23.425,23.509,3149783,0
2012-05-04,23.272,23.474,22.939,22.948,4580145,0
2012-05-07,22.78,23.079,22.748,22.854,2484742,0
2012-05-08,22.64,22.839,22.331,22.756,2742210,0
2012-05-09,22.577,22.735,22.232,22.544,2766994,0
2012-05-10,22.591,22.725,22.224,22.374,3361686,0
2012-05-11,22.366,22.678,22.289,22.366,3471042,0
2012-05-14,22.182,22.248,21.989,22.166,4237686,0
2012-05-15,22.131,22.577,22.096,22.232,2895768,0
2012-05-16,22.232,22.535,22.096,22.123,2820804,0
2012-05-17,22.065,22.173,21.551,21.551,2313676,0
2012-05-18,21.568,21.652,21.03,21.114,3652465,0
2012-05-21,21.004,21.593,20.939,21.45,3810555,0
2012-05-22,21.543,21.543,21.098,21.2,3828081,0
2012-05-23,21.02,21.309,20.939,21.248,4628360,0
2012-05-24,21.348,21.358,20.981,21.191,1746188,0
2012-05-25,21.147,21.483,21.147,21.433,1630843,0
2012-05-29,21.375,21.636,21.248,21.593,2700117,0
2012-05-30,21.375,21.427,21.156,21.339,3147335,0
2012-05-31,21.41,21.41,20.995,21.13,3498158,0
2012-06-01,20.728,20.895,20.469,20.5,2318033,0
2012-06-04,20.5,20.728,20.285,20.579,4709204,0
2012-06-05,20.517,21.165,20.517,21.048,3921761,0
2012-06-06,21.156,21.837,21.156,21.762,2523362,0
2012-06-07,21.92,22.206,21.568,21.583,3334313,0
2012-06-08,21.45,21.803,21.419,21.771,1721867,0
2012-06-11,21.854,21.963,21.483,21.502,2766667,0
2012-06-12,21.583,22.147,21.583,22.115,3448809,0
2012-06-13,21.989,22.349,21.785,22.021,2823791,0
2012-06-14,22.004,22.004,21.56,21.771,3819551,0
2012-06-15,21.66,21.846,21.652,21.66,3484916,0
2012-06-18,21.619,22.147,21.551,22.012,2684843,0
2012-06-19,22.089,22.282,21.846,21.896,4493127,0
2012-06-20,21.947,22.03,21.45,21.56,9051282,0
2012-06-21,21.583,21.626,21.083,21.13,6586865,0
2012-06-22,21.275,21.309,21.098,21.223,6889208,0
2012-06-25,21.004,21.147,20.535,20.579,1907410,0
2012-06-26,20.571,20.769,20.385,20.697,2888566,0
2012-06-27,20.796,21.13,20.507,20.956,2169277,0
2012-06-28,20.744,20.956,20.618,20.921,2935182,0
2012-06-29,21.309,21.535,21.275,21.535,3407903,0
2012-07-02,21.401,21.645,21.275,21.41,1926839,0
2012-07-03,21.442,21.652,21.427,21.645,894648,0
2012-07-05,21.576,22.048,21.427,21.92,2310702,0
2012-07-06,21.854,21.937,20.956,21.122,2762146,0
2012-07-09,21.147,21.223,20.813,20.913,1290762,0
2012-07-10,20.905,21.147,20.688,20.848,2743525,0
2012-07-11,20.805,20.921,20.571,20.671,2013880,0
2012-07-12,20.452,20.5,20.157,20.276,2091540,0
2012-07-13,20.276,20.626,20.243,20.586,1377801,0
2012-07-16,20.478,20.535,20.133,20.214,2055290,0
2012-07-17,20.285,20.377,19.779,20.258,2760885,0
2012-07-18,20.206,21.326,20.183,21.223,3433998,0
2012-07-19,21.375,21.744,21.183,21.56,3288934,0
2012-07-20,21.619,21.694,21.216,21.248,3064413,0
2012-07-23,20.805,21.231,20.517,21.09,3024916,0
2012-07-24,21.106,21.156,20.761,20.995,3492249,0
2012-07-25,20.921,21.703,20.871,21.45,3150966,0
2012-07-26,21.795,22.073,21.583,21.846,2985133,0
2012-07-27,22.089,22.804,21.929,22.687,4472418,0
2012-07-30,22.845,23.097,22.668,22.76,4837397,0
2012-07-31,22.652,23.097,22.636,22.869,2948443,0
2012-08-01,22.904,23.106,22.695,22.821,5111622,0
2012-08-02,22.725,23.097,22.621,22.812,4358216,0
2012-08-03,23.106,23.307,22.939,23.139,2821843,0
2012-08-06,23.163,23.349,23.139,23.172,1870821,0
2012-08-07,23.249,23.82,23.249,23.694,3109713,0
2012-08-08,23.659,23.885,23.526,23.785,2077171,0
2012-08-09,23.626,23.92,23.626,23.87,2173595,0
2012-08-10,23.694,23.988,23.694,23.937,1985939,0
2012-08-13,23.811,23.902,23.542,23.794,2645228,0
2012-08-14,23.937,24.095,23.844,23.961,2638892,0
2012-08-15,23.794,24.117,23.794,23.902,2284916,0
2012-08-16,23.902,24.322,23.902,24.187,2035675,0
2012-08-17,24.247,24.247,23.912,24.187,2357408,0
2012-08-20,24.173,24.223,23.765,23.977,2347438,0
2012-08-21,23.952,24.156,23.757,23.927,2307303,0
2012-08-22,23.748,23.927,23.492,23.654,2971709,0
2012-08-23,23.612,23.79,23.435,23.706,2391736,0
2012-08-24,23.697,24.001,23.654,23.85,3299615,0
2012-08-27,22.556,23.435,22.521,22.927,4499438,0
2012-08-28,22.959,23.092,22.731,22.74,4504843,0
2012-08-29,22.834,23.189,22.773,22.968,3277756,0
2012-08-30,22.818,22.977,22.714,22.825,2219549,0
2012-08-31,22.953,23.114,22.631,22.986,2683777,0
2012-09-04,22.91,23.197,22.75,23.139,2828922,0
2012-09-05,23.055,23.13,22.919,22.937,4015107,0
2012-09-06,23.003,23.901,23.003,23.795,3861470,0
2012-09-07,23.68,23.798,23.621,23.689,2572963,0
2012-09-10,23.654,23.676,23.189,23.206,2035342,0
2012-09-11,23.206,23.392,23.114,23.163,2309480,0
2012-09-12,23.197,23.367,22.857,22.993,3004673,0
2012-09-13,22.959,23.264,22.75,23.194,2769656,0
2012-09-14,23.3,23.968,23.268,23.857,3783098,0
2012-09-17,23.757,23.808,23.273,23.419,4090962,0
2012-09-18,23.241,23.435,23.177,23.359,1895332,0
2012-09-19,23.264,23.468,23.155,23.3,2024214,0
2012-09-20,23.189,23.264,22.682,22.808,3782060,0
2012-09-21,22.91,23.077,22.825,22.902,3791946,0
2012-09-24,22.758,22.874,22.368,22.41,2777435,0
2012-09-25,22.603,22.7,22.096,22.156,2540135,0
2012-09-26,22.182,22.239,21.631,22.093,3271486,0
2012-09-27,22.603,22.919,22.35,22.892,5906198,0
2012-09-28,22.783,22.783,22.29,22.549,2602795,0
2012-10-01,22.593,23.155,22.502,23.037,4813095,0
2012-10-02,23.046,23.206,22.825,23.055,2769988,0
2012-10-03,23.139,23.38,23.096,23.146,2314057,0
2012-10-04,23.215,23.325,23.087,23.273,1641386,0
2012-10-05,23.359,23.765,23.291,23.537,2705252,0
2012-10-08,23.503,23.79,23.427,23.555,2669962,0
2012-10-09,23.451,23.562,23.055,23.197,4238637,0
2012-10-10,23.114,23.163,22.578,22.631,3765808,0
2012-10-11,22.884,22.937,22.656,22.753,1569419,0
2012-10-12,22.7,22.825,22.611,22.64,1841293,0
2012-10-15,22.603,22.953,22.603,22.834,2019825,0
2012-10-16,22.866,23.512,22.834,23.443,2190181,0
2012-10-17,23.223,23.555,22.927,23.419,1518114,0
2012-10-18,23.359,23.367,23.077,23.197,2068001,0
2012-10-19,23.181,23.181,22.529,22.565,3049267,0
2012-10-22,22.64,22.825,22.415,22.556,2209754,0
2012-10-23,22.342,22.707,22.131,22.631,1962893,0
2012-10-24,22.773,22.866,22.239,22.258,1952764,0
2012-10-25,22.437,22.656,22.308,22.437,2530923,0
2012-10-26,22.64,23.824,22.445,23.521,4413571,0
2012-10-31,23.545,23.587,23.291,23.313,2604782,0
2012-11-01,23.197,24.156,23.114,24.156,2766556,0
2012-11-02,24.121,24.223,23.757,23.782,2388509,0
2012-11-05,23.765,24.443,23.663,24.323,2157045,0
2012-11-06,24.298,25.052,24.24,24.893,4061087,0
2012-11-07,24.729,24.856,24.129,24.223,3175140,0
2012-11-08,24.639,24.639,24.262,24.29,2517584,0
2012-11-09,24.257,24.426,24.038,24.047,3042264,0
2012-11-12,24.181,24.274,23.909,24.129,1174678,0
2012-11-13,24.028,24.307,23.892,23.968,1482641,0
2012-11-14,24.094,24.094,23.555,23.612,2135428,0
2012-11-15,23.595,23.653,23.139,23.219,2247761,0
2012-11-16,23.114,23.189,22.656,22.884,3966520,0
2012-11-19,23.117,23.474,23.089,23.455,2739853,0
2012-11-20,23.379,23.447,23.218,23.447,2948940,0
2012-11-21,23.44,23.729,23.416,23.638,2537363,0
2012-11-23,23.808,24.208,23.584,24.08,1084108,0
2012-11-26,23.928,24.345,23.893,24.183,2032442,0
2012-11-27,24.124,24.422,24.071,24.183,1858405,0
2012-11-28,23.96,24.69,23.953,24.654,3000638,0
2012-11-29,24.747,25.27,24.654,25.124,4536762,0
2012-11-30,25.012,25.293,24.911,24.943,3657287,0
2012-12-03,24.875,25.017,24.362,24.465,3460619,0
2012-12-04,24.535,24.816,24.401,24.738,2832935,0
2012-12-05,24.6,24.951,24.535,24.951,2741977,0
2012-12-06,24.951,25.382,24.889,25.319,3166120,0
2012-12-07,25.327,25.636,24.783,25.191,3120009,0
2012-12-10,25.165,25.535,25.09,25.455,2852518,0
2012-12-11,25.484,25.875,25.455,25.825,3751265,0
2012-12-12,25.816,26.003,25.67,25.714,2384580,0
2012-12-13,25.739,25.739,25.004,25.099,3346372,0
2012-12-14,24.884,25.541,24.823,25.261,3237887,0
2012-12-17,25.293,25.55,25.038,25.277,2321151,0
2012-12-18,25.389,25.643,25.293,25.53,2159517,0
2012-12-19,25.651,26.268,25.651,25.687,3522892,0
2012-12-20,25.575,25.679,25.031,25.252,5227850,0
2012-12-21,24.68,25.285,24.68,25.14,5905505,0
2012-12-24,25.165,25.248,24.8,25.2,784148,0
2012-12-26,25.261,25.373,25.058,25.217,1449638,0
2012-12-27,25.14,25.233,24.65,24.969,2014888,0
2012-12-28,24.72,25.054,24.695,24.72,1443566,0
2012-12-31,24.695,25.124,24.6,25.124,1814285,0
2013-01-02,25.729,26.226,25.643,26.226,3504195,0
2013-01-03,26.08,26.345,25.857,25.944,2287510,0
2013-01-04,25.97,26.047,25.413,25.465,3616995,0
2013-01-07,25.373,25.687,25.344,25.585,2186511,0
2013-01-08,25.494,25.566,25.277,25.285,2826791,0
2013-01-09,25.27,25.524,25.156,25.517,2283562,0
2013-01-10,25.629,25.722,25.224,25.327,3543470,0
2013-01-11,25.679,25.746,25.217,25.302,5013630,0
2013-01-14,24.517,25.054,24.507,24.911,7084961,0
2013-01-15,25.038,25.133,24.833,25.063,3655307,0
2013-01-16,25.099,26.047,25.063,25.841,4975406,0
2013-01-17,25.926,26.414,25.884,26.208,2979845,0
2013-01-18,25.901,26.166,25.848,26.088,2642846,0
2013-01-22,25.926,26.345,25.926,26.176,2524369,0
2013-01-23,26.226,26.48,26.148,26.447,2763615,0
2013-01-24,26.208,26.84,25.952,26.48,3043186,0
2013-01-25,26.535,27.216,26.49,27.029,4233541,0
2013-01-28,27.029,27.694,26.95,27.516,3673278,0
2013-01-29,27.268,27.371,26.951,27.242,4324222,0
2013-01-30,27.167,27.414,27.039,27.122,2501375,0
2013-01-31,27.106,27.509,26.79,26.875,7448872,0
2013-02-01,27.071,27.25,27.02,27.063,4499621,0
2013-02-04,26.91,27.114,26.636,26.644,3738070,0
2013-02-05,26.661,27.268,26.636,26.96,3895749,0
2013-02-06,26.738,27.055,26.738,27.01,4256283,0
2013-02-07,26.928,27.024,26.7,26.928,4243048,0
2013-02-08,27.09,27.677,27.046,27.609,4022710,0
2013-02-11,27.556,27.575,27.31,27.523,2103606,0
2013-02-12,27.446,27.73,27.406,27.721,2425033,0
2013-02-13,27.738,27.84,27.446,27.774,2752553,0
2013-02-14,27.702,28.26,27.619,28.149,3513794,0
2013-02-15,28.14,28.149,27.514,27.78,2916639,0
2013-02-19,27.598,28.269,27.593,28.208,2355012,0
2013-02-20,28.181,28.272,27.312,27.348,4146328,0
2013-02-21,27.287,27.287,26.634,26.891,3650529,0
2013-02-22,27.131,27.297,26.779,26.994,3300401,0
2013-02-25,27.03,27.228,26.514,26.531,2522850,0
2013-02-26,26.685,26.762,26.411,26.702,2250547,0
2013-02-27,26.65,27.209,26.625,27.047,1823286,0
2013-02-28,27.039,27.235,26.71,26.856,2676780,0
2013-03-01,26.806,26.955,26.322,26.685,3236020,0
2013-03-04,26.634,27.015,26.495,26.806,3586658,0
2013-03-05,27.01,27.561,27.01,27.547,2702686,0
2013-03-06,27.553,27.674,27.203,27.374,2475046,0
2013-03-07,27.528,27.78,27.287,27.45,2317428,0
2013-03-08,27.624,27.683,27.122,27.392,2082717,0
2013-03-11,27.228,27.718,27.228,27.659,2208110,0
2013-03-12,27.538,27.976,27.433,27.898,2862831,0
2013-03-13,27.821,28.363,27.683,28.346,3071091,0
2013-03-14,28.339,28.983,28.339,28.675,4406007,0
2013-03-15,28.528,28.612,28.08,28.276,3867892,0
2013-03-18,27.856,28.027,27.519,27.892,3209471,0
2013-03-19,27.932,28.062,27.437,27.667,3383711,0
2013-03-20,27.873,27.951,27.632,27.802,2018845,0
2013-03-21,27.459,27.745,27.14,27.193,2212829,0
2013-03-22,27.383,27.659,27.28,27.348,2103558,0
2013-03-25,27.519,27.561,27.12,27.364,2019427,0
2013-03-26,27.519,27.761,27.505,27.692,2088764,0
2013-03-27,27.408,27.753,27.356,27.674,2536934,0
2013-03-28,27.667,28.191,27.632,28.097,3322506,0
2013-04-01,28.105,28.153,27.413,27.528,2817096,0
2013-04-02,27.553,27.624,27.077,27.203,2958900,0
2013-04-03,27.297,27.312,26.652,26.847,2574475,0
2013-04-04,26.891,27.122,26.718,27.055,1987945,0
2013-04-05,26.625,26.96,26.271,26.9,2387657,0
2013-04-08,26.951,27.203,26.746,27.149,2506046,0
2013-04-09,27.203,27.735,27.203,27.632,3316531,0
2013-04-10,27.667,27.969,27.615,27.869,1990623,0
2013-04-11,27.708,28.217,27.708,27.941,1987419,0
2013-04-12,27.864,27.92,27.589,27.761,2057332,0
2013-04-15,27.632,27.882,27.262,27.322,2134200,0
2013-04-16,27.519,28.174,27.425,28.14,2279407,0
2013-04-17,27.753,27.78,26.634,27.034,3584435,0
2013-04-18,27.252,27.338,26.607,26.642,3201273,0
2013-04-19,26.685,27.077,26.366,26.9,2404891,0
2013-04-22,27.01,27.495,26.642,27.433,2643923,0
2013-04-23,27.745,28.243,27.598,28.208,3378453,0
2013-04-24,28.269,28.483,28.062,28.149,2439305,0
2013-04-25,28.191,28.501,28.157,28.339,3673610,0
2013-04-26,27.108,27.115,26.057,26.402,9072210,0
2013-04-29,26.402,26.658,26.185,26.434,3094182,0
2013-04-30,26.522,26.672,26.271,26.625,3136296,0
2013-05-01,26.677,26.847,26.202,26.255,2506380,0
2013-05-02,26.366,26.531,26.263,26.331,2593411,0
2013-05-03,26.746,27.115,26.59,26.994,3474801,0
2013-05-06,27.081,27.519,27.072,27.28,2038549,0
2013-05-07,27.244,27.402,27.03,27.228,2056962,0
2013-05-08,27.27,27.392,27.145,27.383,2670698,0
2013-05-09,27.402,27.408,27.091,27.329,3157641,0
2013-05-10,27.486,27.838,27.287,27.821,3809226,0
2013-05-13,27.735,27.796,27.45,27.477,1585034,0
2013-05-14,27.561,27.667,27.244,27.329,2561639,0
2013-05-15,27.149,27.528,26.798,27.149,5241054,0
2013-05-16,27.063,27.374,26.874,26.935,3171835,0
2013-05-17,27.14,27.306,26.986,27.209,2831951,0
2013-05-20,27.09,27.244,26.69,26.82,2839037,0
2013-05-21,26.925,26.978,26.551,26.713,3829709,0
2013-05-22,26.629,26.733,26.142,26.194,4057014,0
2013-05-23,26.004,26.229,25.918,26.039,3731729,0
2013-05-24,25.875,26.134,25.639,26.09,2879478,0
2013-05-28,26.248,26.48,25.857,25.935,4312918,0
2013-05-29,25.398,25.647,25.155,25.466,8297760,0
2013-05-30,25.447,26.004,25.171,25.9,3888172,0
2013-05-31,25.883,25.935,25.566,25.576,3750982,0
2013-06-03,25.727,25.727,25.26,25.429,3708291,0
2013-06-04,25.71,25.9,25.318,25.334,3557167,0
2013-06-05,25.206,25.364,24.937,25.241,3607152,0
2013-06-06,25.268,25.429,24.816,25.016,3673862,0
2013-06-07,25.111,25.215,24.512,24.702,4740181,0
2013-06-10,24.39,24.417,23.914,24.086,7616231,0
2013-06-11,23.957,24.069,23.606,23.792,5988798,0
2013-06-12,24.027,24.121,23.238,23.341,6098280,0
2013-06-13,23.307,23.845,23.159,23.827,5080380,0
2013-06-14,23.827,24.176,23.706,23.999,3367052,0
2013-06-17,24.183,24.635,24.095,24.451,4860903,0
2013-06-18,24.588,24.728,24.382,24.566,3457222,0
2013-06-19,24.541,24.773,24.39,24.522,3786552,0
2013-06-20,24.183,24.252,23.671,23.731,4077699,0
2013-06-21,23.792,24.409,23.792,24.176,5496615,0
2013-06-24,23.905,24.053,23.602,23.61,3387692,0
2013-06-25,23.845,24.069,23.628,24.017,2377186,0
2013-06-26,24.252,24.572,24.061,24.148,1869021,0
2013-06-27,24.313,24.436,24.148,24.262,1754654,0
2013-06-28,24.047,24.304,23.928,24.095,5635441,0
2013-07-01,24.272,24.417,23.965,23.975,2108740,0
2013-07-02,23.957,24.148,23.81,23.897,2337110,0
2013-07-03,23.845,24.262,23.766,24.047,1419364,0
2013-07-05,24.078,24.243,23.879,24.176,2819708,0
2013-07-08,24.313,24.347,23.497,23.516,4014254,0
2013-07-09,23.731,24.242,23.731,24.053,2718928,0
2013-07-10,23.897,24.078,23.749,24.053,2856051,0
2013-07-11,24.33,24.824,24.252,24.8,2016777,0
2013-07-12,24.783,24.937,24.443,24.606,2781694,0
2013-07-15,24.635,25.429,24.512,25.398,5208219,0
2013-07-16,25.364,25.496,25.04,25.206,2399975,0
2013-07-17,25.224,25.373,24.896,24.937,2991567,0
2013-07-18,25.04,25.04,23.723,23.766,6416699,0
2013-07-19,23.731,24.113,23.497,23.941,3977717,0
2013-07-22,24.105,24.178,23.897,23.975,2566203,0
2013-07-23,24.113,24.235,23.897,23.941,3505006,0
2013-07-24,24.14,24.14,23.403,23.559,3807473,0
2013-07-25,23.647,23.897,23.497,23.783,5959704,0
2013-07-26,23.359,24.611,22.974,24.313,15349011,0
2013-07-29,24.451,24.824,24.33,24.443,5554737,0
2013-07-30,24.417,24.945,24.417,24.807,4639062,0
2013-07-31,24.903,25.016,24.728,24.807,2252240,0
2013-08-01,24.953,25.457,24.858,25.422,3747407,0
2013-08-02,25.25,25.422,25.049,25.422,3115217,0
2013-08-05,25.31,25.359,25.095,25.198,2388696,0
2013-08-06,25.075,25.137,24.807,24.876,3521960,0
2013-08-07,24.783,24.8,24.476,24.728,3616428,0
2013-08-08,24.953,25.151,24.719,25.035,2616357,0
2013-08-09,24.945,25.058,24.807,24.886,2514119,0
2013-08-12,24.783,25.006,24.756,24.903,2831987,0
2013-08-13,24.999,25.049,24.662,24.989,2144352,0
2013-08-14,25.006,25.016,24.834,24.929,2062409,0
2013-08-15,24.548,24.783,24.053,24.078,5258493,0
2013-08-16,23.827,24.365,23.827,24.176,2978228,0
2013-08-19,24.19,24.436,24.009,24.027,2645838,0
2013-08-20,24.079,24.289,23.992,24.201,1761653,0
2013-08-21,24.037,24.228,23.874,23.964,2012330,0
2013-08-22,24.061,24.273,24.027,24.201,930437,0
2013-08-23,24.281,24.421,24.123,24.264,1693157,0
2013-08-26,24.209,24.44,24.061,24.167,2083100,0
2013-08-27,23.964,24.132,23.799,24.069,2899024,0
2013-08-28,24.123,24.355,24.037,24.264,2058314,0
2013-08-29,24.298,24.567,24.183,24.425,1864668,0
2013-08-30,24.43,24.517,24.228,24.377,3091980,0
2013-09-03,24.593,25.086,24.569,24.659,3443381,0
2013-09-04,24.717,25.131,24.649,25.067,2282163,0
2013-09-05,25.077,25.19,24.857,25.027,1905067,0
2013-09-06,25.181,25.181,24.621,24.7,2357340,0
2013-09-09,24.798,24.848,24.584,24.791,1769849,0
2013-09-10,24.945,25.077,24.84,25.041,2711797,0
2013-09-11,24.928,25.539,24.928,25.499,3330710,0
2013-09-12,25.402,25.759,25.204,25.663,3517277,0
2013-09-13,25.751,25.804,25.33,25.368,2811906,0
2013-09-16,25.637,25.704,25.482,25.492,1700456,0
2013-09-17,25.558,25.673,25.516,25.663,1747833,0
2013-09-18,25.637,25.945,25.33,25.926,3078168,0
2013-09-19,25.953,26.05,25.8,26.005,3148506,0
2013-09-20,26.155,26.197,25.9,25.989,6783205,0
2013-09-23,26.305,26.75,26.242,26.305,5989219,0
2013-09-24,26.242,26.496,26.173,26.305,3133711,0
2013-09-25,26.311,26.391,25.673,25.804,6447305,0
2013-09-26,25.822,26.197,25.768,26.145,3184778,0
2013-09-27,26.014,26.014,25.727,25.822,2061658,0
2013-09-30,25.566,26.311,25.409,26.111,4595333,0
2013-10-01,26.103,26.654,26.076,26.462,3860639,0
2013-10-02,26.259,26.582,25.996,26.041,6304433,0
2013-10-03,25.961,26.145,25.875,25.918,2820414,0
2013-10-04,26.022,26.462,25.865,26.338,3692804,0
2013-10-07,26.145,26.391,25.945,26.163,1289622,0
2013-10-08,26.145,26.259,25.614,25.759,3085406,0
2013-10-09,25.822,25.892,25.409,25.586,1799668,0
2013-10-10,26.058,26.058,25.566,25.875,2986733,0
2013-10-11,25.883,26.251,25.727,26.041,2346831,0
2013-10-14,25.813,26.365,25.813,26.338,1139097,0
2013-10-15,26.311,26.338,25.935,25.996,1799552,0
2013-10-16,26.041,26.259,26.005,26.206,1386241,0
2013-10-17,25.663,26.135,25.271,25.961,3382686,0
2013-10-18,26.058,26.268,25.892,26.242,1748616,0
2013-10-21,26.41,26.549,26.163,26.197,2149597,0
2013-10-22,26.347,26.443,25.996,26.127,3115187,0
2013-10-23,25.682,25.892,25.173,25.322,3697670,0
2013-10-24,25.368,25.605,25.234,25.435,4800903,0
2013-10-25,27.117,27.495,26.296,26.356,9506464,0
2013-10-28,26.319,26.486,25.856,25.875,4358404,0
2013-10-29,25.926,26.189,25.595,25.875,5041081,0
2013-10-30,25.909,26.076,25.682,25.759,2631548,0
2013-10-31,25.768,26.058,25.645,26.001,2795950,0
2013-11-01,26.155,26.155,25.558,25.717,8507593,0
2013-11-04,25.751,25.804,25.53,25.663,2371383,0
2013-11-05,25.566,25.768,25.2,25.558,12745572,0
2013-11-06,25.409,25.614,25.313,25.614,3078275,0
2013-11-07,25.768,25.768,24.903,24.953,4846584,0
2013-11-08,24.945,25.378,24.867,25.278,3546478,0
2013-11-11,25.402,25.759,25.234,25.516,3689215,0
2013-11-12,25.462,25.576,25.33,25.492,2964347,0
2013-11-13,25.378,25.751,25.338,25.699,3085406,0
2013-11-14,25.653,25.768,25.586,25.717,4299829,0
2013-11-15,25.822,25.909,25.549,25.558,2379267,0
2013-11-18,25.751,25.875,25.499,25.558,3655181,0
2013-11-19,25.606,25.664,25.223,25.319,2560570,0
2013-11-20,25.424,25.442,24.932,24.967,2756386,0
2013-11-21,25.092,25.214,25.002,25.16,2281784,0
2013-11-22,25.17,25.233,25.011,25.082,2695606,0
2013-11-25,25.269,25.285,24.948,25.092,3813412,0
2013-11-26,25.153,25.26,25.031,25.101,3402471,0
2013-11-27,25.092,25.241,24.932,25.214,2731614,0
2013-11-29,24.87,25.328,24.87,25.16,1673329,0
2013-12-02,25.311,25.328,24.898,24.932,2227202,0
2013-12-03,24.898,25.26,24.898,25.127,3499135,0
2013-12-04,25.082,25.178,24.825,24.94,2346755,0
2013-12-05,24.86,24.977,24.668,24.773,2836523,0
2013-12-06,24.932,25.188,24.932,25.144,3594780,0
2013-12-09,25.135,25.25,24.94,24.986,1489799,0
2013-12-10,24.923,25.072,24.808,24.967,1243496,0
2013-12-11,24.932,25.109,24.612,24.668,2442471,0
2013-12-12,24.66,24.764,24.296,24.384,2570983,0
2013-12-13,24.517,24.517,24.206,24.507,3034269,0
2013-12-16,24.65,24.977,24.632,24.66,3743624,0
2013-12-17,24.569,24.825,24.47,24.701,3752114,0
2013-12-18,24.835,25.156,24.402,25.101,4356631,0
2013-12-19,25.072,25.101,24.463,24.677,4414723,0
2013-12-20,24.66,25.055,24.622,25.021,6799632,0
2013-12-23,25.197,25.205,24.906,24.915,2091172,0
2013-12-24,24.993,25.127,24.993,25.011,1116451,0
2013-12-26,25.072,25.092,24.773,24.87,1368007,0
2013-12-27,24.825,24.923,24.756,24.825,2051548,0
2013-12-30,24.816,25.064,24.536,24.66,3435343,0
2013-12-31,24.808,24.835,24.554,24.65,3149834,0
2014-01-02,24.47,24.686,24.376,24.612,3564169,0
2014-01-03,25.178,25.499,24.773,25.384,6947761,0
2014-01-06,25.481,25.611,25.17,25.586,5311167,0
2014-01-07,25.614,25.674,25.401,25.424,3581199,0
2014-01-08,25.523,25.654,25.424,25.424,2371091,0
2014-01-09,25.451,25.566,25.127,25.127,2432326,0
2014-01-10,24.835,25.214,24.825,24.87,4445627,0
2014-01-13,24.977,25.117,24.668,24.701,3269249,0
2014-01-14,24.808,25.241,24.808,24.948,4117909,0
2014-01-15,25.064,25.303,24.948,25.109,5940631,0
2014-01-16,24.915,25.197,24.488,25.188,6889835,0
2014-01-17,25.135,25.529,25.135,25.223,3724610,0
2014-01-21,25.442,25.523,25.26,25.356,3493668,0
2014-01-22,25.424,25.664,25.26,25.509,3383519,0
2014-01-23,25.366,25.516,25.178,25.516,3971473,0
2014-01-24,26.098,26.682,25.63,25.798,7643903,0
2014-01-27,25.974,25.974,25.25,25.26,4355753,0
2014-01-28,25.921,26.583,25.622,26.433,8562547,0
2014-01-29,26.293,26.61,26.036,26.213,5019089,0
2014-01-30,26.504,26.719,26.169,26.663,4240202,0
2014-01-31,26.54,26.814,26.336,26.734,5378871,0
2014-02-03,26.54,26.806,26.302,26.38,5895659,0
2014-02-04,26.504,26.619,25.904,26.046,3696996,0
2014-02-05,25.913,26.116,25.71,26.019,2516882,0
2014-02-06,26.116,26.169,25.965,26.01,2230388,0
2014-02-07,26.179,26.274,25.956,26.185,2755872,0
2014-02-10,26.576,26.857,26.461,26.743,3161723,0
2014-02-11,26.814,26.99,26.724,26.847,1703027,0
2014-02-12,26.884,27.208,26.867,27.069,3289102,0
2014-02-13,27.035,27.645,26.974,27.608,2688518,0
2014-02-14,27.44,27.98,27.407,27.82,3518575,0
2014-02-18,28.051,28.061,27.661,27.713,3538780,0
2014-02-19,27.56,28.051,27.536,27.865,2169868,0
2014-02-20,27.926,27.986,27.473,27.884,2763238,0
2014-02-21,27.989,27.998,27.526,27.759,2239460,0
2014-02-24,27.865,28.355,27.677,28.273,3856664,0
2014-02-25,28.373,28.57,27.909,28.39,6534714,0
2014-02-26,28.427,28.719,28.319,28.584,2789320,0
2014-02-27,28.525,28.729,28.373,28.603,2328605,0
2014-02-28,28.535,29.17,28.515,29.138,3852348,0
2014-03-03,28.747,28.828,28.408,28.584,2978555,0
2014-03-04,28.908,29.263,28.845,29.138,3153262,0
2014-03-05,29.059,29.479,28.872,29.129,3110008,0
2014-03-06,28.51,29.297,28.51,29.069,2437145,0
2014-03-07,29.078,29.389,29.078,29.184,2524163,0
2014-03-10,29.166,29.397,28.962,29.166,1606848,0
2014-03-11,29.112,29.273,28.651,28.677,2336115,0
2014-03-12,28.613,28.979,28.535,28.836,2859602,0
2014-03-13,28.971,28.979,28.231,28.408,3356927,0
2014-03-14,28.222,28.577,28.185,28.283,2950428,0
2014-03-17,28.577,28.862,28.399,28.853,3290033,0
2014-03-18,28.862,29.291,28.756,29.228,2147680,0
2014-03-19,29.184,29.335,28.747,28.889,1775698,0
2014-03-20,28.872,29.175,28.651,29.094,1995919,0
2014-03-21,29.024,29.166,28.293,28.416,6724445,0
2014-03-24,28.651,28.862,28.249,28.692,2601662,0
2014-03-25,28.862,29.166,28.776,28.903,2202402,0
2014-03-26,29.078,29.2,28.535,28.641,1878472,0
2014-03-27,28.631,28.971,28.462,28.505,1539078,0
2014-03-28,28.738,28.943,28.584,28.766,2211376,0
2014-03-31,28.917,29.513,28.845,29.505,4413226,0
2014-04-01,29.541,29.567,29.166,29.505,3182730,0
2014-04-02,29.548,30.032,29.493,29.638,3975503,0
2014-04-03,29.657,30.056,29.657,29.861,2889977,0
2014-04-04,30.064,30.094,29.024,29.112,3086262,0
2014-04-07,29.005,29.228,28.776,28.962,2986863,0
2014-04-08,29.103,29.344,28.908,29.308,2337446,0
2014-04-09,29.317,29.521,28.57,29.389,3248958,0
2014-04-10,29.397,29.487,28.836,28.872,2756370,0
2014-04-11,28.593,28.908,27.884,28.051,4206430,0
2014-04-14,28.329,28.525,28.08,28.399,1646322,0
2014-04-15,28.525,28.766,28.15,28.701,2494429,0
2014-04-16,28.729,28.792,27.998,28.311,2397435,0
2014-04-17,28.283,28.783,28.164,28.577,2183579,0
2014-04-21,28.686,28.925,28.535,28.701,1348053,0
2014-04-22,28.641,29.166,28.577,29.112,2558537,0
2014-04-23,29.103,29.325,28.908,29.121,1936323,0
2014-04-24,29.246,29.487,29.041,29.389,3783631,0
2014-04-25,29.619,30.022,27.994,28.106,4920605,0
2014-04-28,28.258,28.738,28.007,28.622,3977531,0
2014-04-29,28.622,28.862,28.445,28.561,1964927,0
2014-04-30,28.545,28.898,28.266,28.898,2716087,0
2014-05-01,28.505,29.205,28.505,28.66,2079600,0
2014-05-02,28.882,28.986,28.677,28.828,1981573,0
2014-05-05,28.561,28.809,28.408,28.669,1764608,0
2014-05-06,28.641,28.729,28.293,28.355,2007624,0
2014-05-07,28.445,28.545,28.204,28.462,2325827,0
2014-05-08,28.346,28.719,28.142,28.39,3520569,0
2014-05-09,28.239,28.436,28.007,28.177,2990147,0
2014-05-12,28.329,28.613,28.293,28.593,5349822,0
2014-05-13,28.719,28.783,28.382,28.427,2105328,0
2014-05-14,28.436,28.776,28.355,28.603,2478289,0
2014-05-15,28.515,28.66,28.249,28.561,3494105,0
2014-05-16,28.339,28.719,28.273,28.701,2083784,0
2014-05-19,28.729,29.897,28.651,29.87,6271689,0
2014-05-20,29.78,29.969,29.545,29.627,5093862,0
2014-05-21,29.78,30.057,29.502,29.824,3400620,0
2014-05-22,29.949,30.508,29.949,30.364,4114351,0
2014-05-23,30.409,30.884,30.336,30.875,3602498,0
2014-05-27,30.754,30.969,30.661,30.695,3447430,0
2014-05-28,30.569,30.884,30.444,30.731,2452941,0
2014-05-29,30.804,30.973,30.722,30.973,1782103,0
2014-05-30,30.813,30.965,30.652,30.749,3179893,0
2014-06-02,30.768,30.93,30.633,30.704,1724394,0
2014-06-03,30.624,30.911,30.479,30.704,2601257,0
2014-06-04,30.667,31.082,30.667,30.93,1991250,0
2014-06-05,30.911,31.889,30.903,31.739,4108824,0
2014-06-06,31.72,31.898,31.261,31.361,2627047,0
2014-06-09,31.754,32.105,31.555,31.789,2466514,0
2014-06-10,31.799,32.079,31.629,31.764,2143611,0
2014-06-11,31.673,31.97,31.421,31.612,1849723,0
2014-06-12,31.575,31.754,31.444,31.507,2499155,0
2014-06-13,31.781,31.847,31.333,31.421,2673348,0
2014-06-16,31.389,31.622,31.161,31.44,1451499,0
2014-06-17,31.396,31.651,31.323,31.507,1721049,0
2014-06-18,31.651,31.651,31.109,31.236,1671105,0
2014-06-19,31.379,31.379,30.813,31.1,2239058,0
2014-06-20,31.054,31.202,30.911,31.045,2947394,0
2014-06-23,30.937,31.062,30.61,30.677,2856202,0
2014-06-24,30.804,30.956,30.425,30.461,1864472,0
2014-06-25,30.542,30.542,30.057,30.498,1922674,0
2014-06-26,30.667,30.759,30.033,30.444,1753942,0
2014-06-27,30.336,30.47,30.175,30.444,3196137,0
2014-06-30,30.552,30.569,30.175,30.354,2327631,0
2014-07-01,30.489,30.838,30.364,30.677,1759837,0
2014-07-02,30.677,30.921,30.536,30.731,1505247,0
2014-07-03,30.686,31.135,30.686,30.937,1147759,0
2014-07-07,30.93,31.02,30.741,30.857,1523105,0
2014-07-08,30.695,30.911,30.377,30.652,2161606,0
2014-07-09,30.615,30.7,30.273,30.633,2035303,0
2014-07-10,30.256,30.677,30.066,30.461,1705708,0
2014-07-11,30.561,30.586,30.327,30.498,1123329,0
2014-07-14,30.661,30.661,30.4,30.453,1275555,0
2014-07-15,29.763,30.273,29.734,30.103,2255843,0
2014-07-16,30.247,30.453,30.158,30.256,1094091,0
2014-07-17,30.084,30.346,29.959,29.969,2550072,0
2014-07-18,30.149,30.606,30.033,30.606,2137260,0
2014-07-21,30.526,30.781,30.372,30.569,1873250,0
2014-07-22,30.759,30.903,30.577,30.624,2344170,0
2014-07-23,30.661,30.661,29.518,29.608,3841443,0
2014-07-24,29.564,29.773,29.411,29.574,3859901,0
2014-07-25,25.364,26.513,25.094,26.377,14982480,0
2014-07-28,26.494,27.212,26.494,27.158,5670518,0
2014-07-29,27.463,27.463,26.7,26.727,3786511,0
2014-07-30,26.297,26.781,26.297,26.683,3338757,0
2014-07-31,26.484,26.503,26.206,26.313,2446990,0
2014-08-01,26.458,26.879,26.406,26.8,3248779,0
2014-08-04,26.771,26.852,26.449,26.601,2028599,0
2014-08-05,26.439,26.971,26.396,26.79,2505031,0
2014-08-06,26.494,27.177,26.494,27.121,2447568,0
2014-08-07,27.097,27.245,26.902,26.943,3185595,0
2014-08-08,27.069,27.463,26.961,27.418,2226663,0
2014-08-11,27.579,27.78,27.41,27.472,1471235,0
2014-08-12,27.453,27.607,27.265,27.482,1730923,0
2014-08-13,27.501,27.832,27.153,27.41,4438823,0
2014-08-14,27.32,27.546,27.32,27.463,1897763,0
2014-08-15,27.669,27.752,27.186,27.599,3030093,0
2014-08-18,27.238,27.653,27.238,27.653,2984060,0
2014-08-19,27.861,27.978,27.678,27.861,1718915,0
2014-08-20,27.743,28.087,27.743,28.05,1893931,0
2014-08-21,28.024,28.195,27.851,28.106,1224039,0
2014-08-22,28.177,28.241,27.988,28.132,1159593,0
2014-08-25,28.195,28.26,27.906,27.941,1112954,0
2014-08-26,28.014,28.106,27.914,28.006,1418289,0
2014-08-27,27.97,28.122,27.824,27.951,1783237,0
2014-08-28,27.787,28.333,27.787,28.215,1627122,0
2014-08-29,28.504,28.522,27.889,27.988,3178365,0
2014-09-02,28.059,28.18,27.738,27.87,2613828,0
2014-09-03,28.033,28.275,27.787,27.924,4217343,0
2014-09-04,28.042,28.702,28.033,28.423,2994082,0
2014-09-05,28.451,28.576,28.223,28.359,1636245,0
2014-09-08,28.413,28.522,28.042,28.159,2135246,0
2014-09-09,28.042,28.423,27.988,28.215,1793811,0
2014-09-10,28.185,28.223,27.87,27.941,1590613,0
2014-09-11,27.824,27.941,27.408,27.725,3471559,0
2014-09-12,27.635,27.988,27.308,27.535,2176668,0
2014-09-15,27.569,27.669,27.281,27.552,1607421,0
2014-09-16,27.452,27.996,27.426,27.951,1519676,0
2014-09-17,27.851,28.185,27.7,28.006,1422352,0
2014-09-18,28.068,28.55,28.024,28.465,1836427,0
2014-09-19,28.542,28.56,28.014,28.05,2559925,0
2014-09-22,27.961,28.04,27.653,27.696,2274252,0
2014-09-23,27.662,27.932,27.509,27.662,1594287,0
2014-09-24,27.761,28.033,27.688,27.842,1403600,0
2014-09-25,27.725,27.924,27.334,27.509,2381491,0
2014-09-26,27.626,27.805,27.4,27.787,1502763,0
2014-09-29,27.434,27.715,27.235,27.644,2443941,0
2014-09-30,27.616,27.701,27.325,27.4,1665305,0
2014-10-01,27.417,27.434,26.801,26.854,2109103,0
2014-10-02,26.801,26.981,26.201,26.864,2999898,0
2014-10-03,27.017,27.063,26.7,26.89,1696172,0
2014-10-06,26.998,27.325,26.447,26.472,2475262,0
2014-10-07,26.383,26.465,25.696,25.74,3715052,0
2014-10-08,25.804,26.328,25.567,26.248,2804288,0
2014-10-09,26.229,26.229,25.233,25.252,3946158,0
2014-10-10,24.733,25.134,23.301,23.666,10472021,0
2014-10-13,23.648,24.363,23.366,23.503,4783922,0
2014-10-14,23.855,24.29,23.43,23.538,3282232,0
2014-10-15,22.923,23.661,22.905,23.358,4964450,0
2014-10-16,22.951,23.747,22.923,23.548,3813977,0
2014-10-17,23.929,24.128,23.666,23.792,2814300,0
2014-10-20,23.81,24.245,23.62,24.156,3502904,0
2014-10-21,24.318,25.06,24.29,25.006,3707982,0
2014-10-22,25.143,25.341,24.682,24.705,2671079,0
2014-10-23,24.85,25.078,24.816,25.06,3386590,0
2014-10-24,25.351,27.017,24.917,26.04,8212084,0
2014-10-27,25.94,26.129,25.381,25.84,2915110,0
2014-10-28,25.94,26.221,25.705,26.211,2422321,0
2014-10-29,26.184,26.266,25.867,26.158,2173320,0
2014-10-30,26.049,26.211,25.499,25.731,2209389,0
2014-10-31,26.574,27.352,26.356,26.581,3574907,0
2014-11-03,26.655,26.854,26.53,26.763,2147025,0
2014-11-04,26.647,26.864,26.521,26.574,1416994,0
2014-11-05,26.294,27.046,26.229,26.954,1459948,0
2014-11-06,26.872,27.144,26.718,26.881,1821339,0
2014-11-07,26.945,26.945,26.502,26.815,1808551,0
2014-11-10,26.772,27.144,26.772,26.919,1255747,0
2014-11-11,26.89,26.974,26.447,26.718,1301312,0
2014-11-12,26.647,26.801,26.574,26.683,1066268,0
2014-11-13,26.791,26.974,26.465,26.547,1832688,0
2014-11-14,26.62,26.864,26.319,26.791,1384224,0
2014-11-17,26.62,26.772,26.31,26.61,1851299,0
2014-11-18,26.471,26.839,26.271,26.821,1864366,0
2014-11-19,26.719,26.892,26.143,26.326,3341111,0
2014-11-20,26.308,26.555,26.116,26.372,1572659,0
2014-11-21,26.812,26.875,26.345,26.463,1981487,0
2014-11-24,26.3,26.581,26.053,26.569,2119529,0
2014-11-25,26.564,26.821,26.41,26.501,2186977,0
2014-11-26,26.52,27.187,26.501,27.149,3541471,0
2014-11-28,27.14,27.14,26.821,27.05,1117780,0
2014-12-01,27.001,27.114,26.546,26.655,2327758,0
2014-12-02,26.738,27.359,26.427,27.233,3965001,0
2014-12-03,27.314,28.56,27.306,28.283,5657176,0
2014-12-04,28.504,28.512,27.835,28.45,4643947,0
2014-12-05,28.45,28.806,28.312,28.687,3465284,0
2014-12-08,28.55,28.869,28.182,28.459,3137995,0
2014-12-09,28.147,28.512,28.009,28.393,1876102,0
2014-12-10,28.221,28.412,27.892,28.033,2068391,0
2014-12-11,28.321,28.573,28.093,28.165,1981802,0
2014-12-12,27.918,28.192,27.835,28.014,3375901,0
2014-12-15,28.174,28.522,27.887,28.028,3520848,0
2014-12-16,28.001,28.532,27.679,27.882,2979279,0
2014-12-17,27.863,28.238,27.627,28.165,2731181,0
2014-12-18,28.465,28.613,28.202,28.542,2685579,0
2014-12-19,28.147,28.577,27.982,28.465,12169420,0
2014-12-22,28.522,29.026,28.484,29.016,2207707,0
2014-12-23,29.217,29.272,28.92,28.962,2564526,0
2014-12-24,29.072,29.365,28.916,29.246,1073358,0
2014-12-26,29.272,29.418,28.814,28.948,1803237,0
2014-12-29,28.933,29.072,28.722,28.78,1901514,0
2014-12-30,28.76,28.851,28.542,28.588,2207823,0
2014-12-31,28.76,29.365,28.522,29.153,3576381,0
2015-01-02,29.254,29.4,28.57,28.943,1733098,0
2015-01-05,29.052,29.09,28.45,28.499,2878792,0
2015-01-06,28.542,28.588,28.102,28.375,3434900,0
2015-01-07,28.704,29.212,28.375,29.034,2762015,0
2015-01-08,29.098,29.825,29.047,29.71,3061126,0
2015-01-09,29.767,30.314,29.619,30.177,2932642,0
2015-01-12,30.105,30.26,29.693,29.967,3145793,0
2015-01-13,30.177,30.57,29.365,29.592,3830266,0
2015-01-14,30.123,30.215,29.236,29.501,5303204,0
2015-01-15,29.619,29.913,28.924,28.986,2718644,0
2015-01-16,28.979,29.317,28.924,29.286,2062190,0
2015-01-20,29.445,29.619,29.207,29.555,2346604,0
2015-01-21,29.61,30.076,29.483,30.066,2040291,0
2015-01-22,29.876,30.289,29.455,30.195,4212394,0
2015-01-23,30.965,31.276,30.305,30.882,7442627,0
2015-01-26,30.389,31.157,30.223,31.03,3137134,0
2015-01-27,30.552,31.037,30.474,30.882,2229565,0
2015-01-28,31.03,31.349,30.579,30.854,1964364,0
2015-01-29,30.901,31.24,30.645,30.965,1651593,0
2015-01-30,30.782,31.064,30.26,30.27,3734122,0
2015-02-02,30.342,30.423,29.757,30.305,2643212,0
2015-02-03,30.132,31.221,30.132,31.12,2423935,0
2015-02-04,31.138,31.192,30.827,31.001,1328312,0
2015-02-05,31.157,31.301,31.011,31.24,1423113,0
2015-02-06,31.24,31.513,31.055,31.079,1456517,0
2015-02-09,30.911,31.143,30.717,30.854,1377904,0
2015-02-10,31.138,31.468,30.818,31.448,1306572,0
2015-02-11,31.497,31.677,31.387,31.521,2207067,0
2015-02-12,31.725,32.2,31.448,31.62,3134716,0
2015-02-13,31.806,31.962,31.448,31.944,2050510,0
2015-02-17,31.767,32.164,31.665,31.998,1855265,0
2015-02-18,31.656,32.054,31.594,31.924,1706101,0
2015-02-19,31.805,31.954,31.665,31.833,1185876,0
2015-02-20,31.777,31.915,31.584,31.906,1620208,0
2015-02-23,31.868,31.978,31.629,31.781,946896,0
2015-02-24,31.777,32.128,31.564,32.058,1401903,0
2015-02-25,32.054,32.118,31.694,31.795,1322923,0
2015-02-26,31.868,31.998,31.714,31.815,1980637,0
2015-02-27,31.785,31.934,31.629,31.718,2500617,0
2015-03-02,31.906,32.828,31.906,32.8,4127230,0
2015-03-03,32.8,32.911,32.09,32.358,4584751,0
2015-03-04,32.284,32.791,32.063,32.636,3578833,0
2015-03-05,32.68,33.169,32.526,32.838,2822012,0
2015-03-06,32.746,33.28,32.587,32.893,4556447,0
2015-03-09,33.169,33.528,32.911,32.959,3407388,0
2015-03-10,32.764,32.976,32.458,32.467,3269881,0
2015-03-11,32.727,32.929,32.239,32.33,2467512,0
2015-03-12,32.027,32.506,32.008,32.477,1940702,0
2015-03-13,32.448,32.534,32.202,32.506,2119300,0
2015-03-16,32.607,33.356,32.552,33.346,2954747,0
2015-03-17,33.049,33.417,32.857,33.398,2534964,0
2015-03-18,33.226,33.52,32.92,33.244,3955674,0
2015-03-19,33.16,33.262,32.929,32.993,2016497,0
2015-03-20,33.356,33.537,33.179,33.374,2980662,0
2015-03-23,33.456,33.537,33.226,33.244,2124290,0
2015-03-24,33.187,33.287,32.68,32.698,2322848,0
2015-03-25,32.959,33.049,31.057,31.261,5294728,0
2015-03-26,30.809,31.344,30.569,31.261,2889355,0
2015-03-27,31.484,32.136,31.287,31.944,2456016,0
2015-03-30,32.09,32.304,31.723,32.247,3039872,0
2015-03-31,32.433,32.497,32.027,32.099,2963224,0
2015-04-01,32.284,32.358,31.484,32.239,4571305,0
2015-04-02,32.448,32.497,31.978,32.108,2057489,0
2015-04-06,32.09,32.414,31.785,32.247,1675011,0
2015-04-07,32.321,32.477,32.099,32.108,1273908,0
2015-04-08,32.239,32.414,31.944,32.275,1938310,0
2015-04-09,32.386,32.592,32.183,32.487,2411197,0
2015-04-10,32.561,32.646,32.386,32.433,1709495,0
2015-04-13,32.433,32.764,32.339,32.348,1641717,0
2015-04-14,32.358,32.458,31.954,31.998,1124227,0
2015-04-15,32.239,32.423,32.035,32.343,2192898,0
2015-04-16,32.247,32.423,32.054,32.275,2308421,0
2015-04-17,32.155,32.256,31.805,31.888,2181873,0
2015-04-20,32.265,32.552,31.913,32.448,2082988,0
2015-04-21,32.737,32.737,32.352,32.448,1660632,0
2015-04-22,32.577,32.626,32.09,32.275,1794901,0
2015-04-23,31.415,32.202,31.261,32.035,3500104,0
2015-04-24,29.462,30.247,28.247,30.228,8625410,0
2015-04-27,30.265,30.8,30.228,30.524,4347479,0
2015-04-28,30.541,30.716,30.131,30.555,3096002,0
2015-04-29,30.311,30.725,29.998,30.301,2679191,0
2015-04-30,30.2,30.524,30.08,30.274,2569339,0
2015-05-01,30.348,30.55,30.07,30.524,2772453,0
2015-05-04,30.67,30.716,30.449,30.515,1231587,0
2015-05-05,30.329,30.44,29.729,29.768,1811973,0
2015-05-06,29.924,30.016,29.481,29.749,1855728,0
2015-05-07,29.839,30.1,29.688,29.768,1687078,0
2015-05-08,29.868,30.284,29.859,30.008,1377116,0
2015-05-11,29.924,30.476,29.924,30.356,2133183,0
2015-05-12,30.238,30.238,29.739,29.859,3076219,0
2015-05-13,30.036,30.284,29.777,29.988,1291303,0
2015-05-14,30.117,32.146,29.998,31.444,5163186,0
2015-05-15,31.406,31.906,31.057,31.527,4644333,0
2015-05-18,31.186,31.76,31.176,31.684,2580536,0
2015-05-19,31.899,32.056,31.563,31.714,2162068,0
2015-05-20,31.694,32.047,31.644,31.844,4595197,0
2015-05-21,31.844,31.946,31.526,31.852,1778814,0
2015-05-22,31.816,32.122,31.806,31.981,1683517,0
2015-05-26,31.646,31.786,31.423,31.578,1856619,0
2015-05-27,31.563,32.279,31.492,32.02,4708945,0
2015-05-28,31.981,32.373,31.553,32.279,4793970,0
2015-05-29,32.327,32.697,32.066,32.605,3834272,0
2015-06-01,32.595,32.707,32.206,32.234,2651077,0
2015-06-02,32.066,32.197,31.573,31.612,3417172,0
2015-06-03,31.899,32.132,31.759,31.786,2768145,0
2015-06-04,31.563,31.796,31.501,31.629,2697372,0
2015-06-05,31.646,31.786,31.371,31.694,2172482,0
2015-06-08,31.796,31.834,31.351,31.452,2470958,0
2015-06-09,31.332,31.379,30.95,31.267,2394379,0
2015-06-10,31.351,31.824,31.257,31.742,2483636,0
2015-06-11,31.844,31.936,31.656,31.922,1160127,0
2015-06-12,31.759,31.806,31.404,31.563,2542055,0
2015-06-15,31.442,31.786,31.109,31.777,1764726,0
2015-06-16,31.723,31.861,31.517,31.684,2015767,0
2015-06-17,31.824,31.87,31.629,31.816,1786990,0
2015-06-18,31.834,32.122,31.526,32.001,2550553,0
2015-06-19,32.177,33.291,31.573,33.061,7993159,0
2015-06-22,32.921,33.22,32.791,33.145,2955082,0
2015-06-23,33.23,33.274,32.902,32.976,1391294,0
2015-06-24,32.959,33.145,32.828,32.857,2010175,0
2015-06-25,32.902,33.005,32.716,32.847,1706859,0
2015-06-26,32.736,32.809,32.214,32.309,5906510,0
2015-06-29,32.076,32.299,31.816,31.964,2850320,0
2015-06-30,32.43,32.478,32.001,32.145,2494706,0
2015-07-01,32.354,32.447,31.981,32.076,2325324,0
2015-07-02,32.086,32.243,31.936,32.132,1411823,0
2015-07-06,31.964,32.214,31.656,31.768,2647571,0
2015-07-07,31.423,31.612,30.792,31.351,3401561,0
2015-07-08,30.655,31.007,30.031,30.541,4314094,0
2015-07-09,30.94,31.071,29.761,29.779,2553672,0
2015-07-10,29.955,30.003,29.545,30.003,2959816,0
2015-07-13,30.177,30.235,29.703,29.872,3788345,0
2015-07-14,29.983,30.235,29.798,30.132,4366900,0
2015-07-15,30.187,30.317,29.798,29.983,2170155,0
2015-07-16,30.003,30.011,29.528,29.667,2992190,0
2015-07-17,29.703,29.751,29.157,29.322,3220969,0
2015-07-20,29.322,29.322,28.924,28.943,4155984,0
2015-07-21,28.924,29.314,28.84,29.074,3156219,0
2015-07-22,28.208,28.329,27.938,28.106,4529644,0
2015-07-23,28.422,28.952,28.339,28.571,3963989,0
2015-07-24,32.011,33.2,30.448,31.211,10539193,0
2015-07-27,31.221,31.629,30.645,31.472,5253731,0
2015-07-28,31.629,32.464,31.413,32.038,4122854,0
2015-07-29,32.038,32.344,31.908,32.056,2142008,0
2015-07-30,32.03,32.299,31.806,31.991,2641978,0
2015-07-31,31.917,31.981,31.573,31.646,2790733,0
2015-08-03,31.433,31.543,31.081,31.267,2454317,0
2015-08-04,31.211,31.389,30.895,31.201,2237125,0
2015-08-05,31.182,32.094,31.081,31.889,2651765,0
2015-08-06,32.011,32.011,31.182,31.492,2216349,0
2015-08-07,31.423,31.824,31.389,31.796,1638235,0
2015-08-10,31.917,32.382,31.742,32.206,2034806,0
2015-08-11,31.88,32.155,31.371,31.379,2930497,0
2015-08-12,30.95,32.187,30.756,32.001,3806844,0
2015-08-13,31.88,32.103,31.452,31.472,2868606,0
2015-08-14,31.526,31.583,31.081,31.302,1522824,0
2015-08-17,31.267,31.462,30.969,31.452,2276492,0
2015-08-18,31.143,31.378,31.013,31.077,2033285,0
2015-08-19,30.861,31.255,30.815,30.871,1886064,0
2015-08-20,30.429,30.637,29.961,30.017,3449325,0
2015-08-21,29.906,30.223,29.435,29.54,3442504,0
2015-08-24,27.757,30.093,27.645,28.835,4838467,0
2015-08-25,29.426,30.073,28.808,28.808,2866301,0
2015-08-26,29.361,30.457,29.071,30.419,4206331,0
2015-08-27,30.419,31.35,30.215,31.321,3636420,0
2015-08-28,30.955,31.986,30.891,31.986,3769995,0
2015-08-31,31.893,31.969,31.518,31.584,2969068,0
2015-09-01,30.9,31.229,30.185,30.233,3054247,0
2015-09-02,30.57,30.945,30.316,30.91,2975572,0
2015-09-03,30.91,31.395,30.91,31.229,2007700,0
2015-09-04,30.769,31.143,30.017,30.945,1980302,0
2015-09-08,31.311,31.903,31.169,31.864,2887622,0
2015-09-09,32.082,32.25,31.518,31.604,2336257,0
2015-09-10,31.584,32.072,31.395,31.706,2746757,0
2015-09-11,31.535,31.986,31.501,31.911,3101152,0
2015-09-14,32.156,32.297,31.931,32.221,1872204,0
2015-09-15,32.343,32.56,32.108,32.118,1992670,0
2015-09-16,32.118,32.118,31.848,32.099,1850244,0
2015-09-17,31.977,32.447,31.833,31.96,1450773,0
2015-09-18,31.413,31.864,31.209,31.442,4059216,0
2015-09-21,31.78,31.921,31.057,31.067,2721743,0
2015-09-22,30.588,31.301,30.579,31.067,3264685,0
2015-09-23,31.077,31.321,30.608,30.618,2668318,0
2015-09-24,30.429,30.618,29.951,30.413,2025552,0
2015-09-25,30.692,30.871,30.308,30.496,2310460,0
2015-09-28,30.298,30.476,29.914,30.017,1987139,0
2015-09-29,30.073,30.215,29.716,30.139,1778072,0
2015-09-30,30.457,31.36,30.457,31.331,2328690,0
2015-10-01,31.238,31.331,30.233,30.647,2509065,0
2015-10-02,30.394,31.229,30.205,31.229,2204281,0
2015-10-05,31.378,32.053,31.247,31.969,1549774,0
2015-10-06,31.969,32.325,31.828,32.147,1954185,0
2015-10-07,32.333,32.794,32.062,32.654,2233992,0
2015-10-08,32.541,33.207,32.325,33.122,3053180,0
2015-10-09,33.113,33.244,32.567,32.586,2149805,0
2015-10-12,32.625,32.85,32.523,32.699,1839837,0
2015-10-13,32.551,32.738,32.464,32.56,2220804,0
2015-10-14,32.664,36.949,32.586,35.954,10922046,0
2015-10-15,35.589,37.335,35.523,36.509,11494733,0
2015-10-16,36.583,37.569,36.237,37.276,6327779,0
2015-10-19,37.053,37.408,36.583,37.174,4519623,0
2015-10-20,37.128,37.69,36.714,37.09,5570054,0
2015-10-21,37.447,37.661,36.903,36.996,4489794,0
2015-10-22,37.305,37.607,36.546,36.696,5720660,0
2015-10-23,35.945,36.35,35.233,35.599,5613523,0
2015-10-26,35.552,35.9,35.279,35.787,2470368,0
2015-10-27,35.365,36.077,35.224,36.067,2280929,0
2015-10-28,35.645,39.567,35.599,39.406,11187282,0
2015-10-29,38.703,38.872,37.719,38.262,4927196,0
2015-10-30,38.018,38.825,37.925,38.44,3876707,0
2015-11-02,38.234,38.796,37.944,38.76,3322926,0
2015-11-03,38.648,38.864,38.22,38.666,2267904,0
2015-11-04,38.892,38.892,38.44,38.525,2075743,0
2015-11-05,38.367,38.796,38.018,38.188,1884250,0
2015-11-06,37.765,38.432,37.765,38.047,2981435,0
2015-11-09,38.084,38.328,37.52,37.539,2360931,0
2015-11-10,37.193,37.345,36.744,37.053,2536889,0
2015-11-11,37.043,37.512,37.043,37.174,2117077,0
2015-11-12,36.921,37.529,36.828,36.893,2039789,0
2015-11-13,36.837,36.911,36.359,36.424,2459388,0
2015-11-16,36.095,36.808,36.095,36.724,1874337,0
2015-11-17,36.45,37.093,36.45,36.573,1523037,0
2015-11-18,36.866,37.413,36.676,37.254,2087314,0
2015-11-19,37.084,37.65,36.904,37.481,1576143,0
2015-11-20,37.736,38.142,37.227,37.801,2773564,0
2015-11-23,37.443,37.594,36.337,36.356,4684634,0
2015-11-24,36.234,36.884,36.147,36.601,3037704,0
2015-11-25,36.525,36.933,36.375,36.706,1728162,0
2015-11-27,36.658,37.056,36.508,37.017,654937,0
2015-11-30,36.998,37.046,36.327,36.649,3017935,0
2015-12-01,37.007,37.14,36.422,36.573,2326315,0
2015-12-02,36.422,36.761,36.347,36.573,2943983,0
2015-12-03,36.866,36.866,34.702,34.918,5708530,0
2015-12-04,34.332,36.11,34.247,36.062,3815475,0
2015-12-07,35.836,36.042,35.249,35.6,2305451,0
2015-12-08,35.374,35.408,34.407,34.598,2514459,0
2015-12-09,35.364,35.532,34.842,35.08,2784884,0
2015-12-10,35.022,35.949,34.664,35.797,3666419,0
2015-12-11,35.497,36.299,35.477,35.723,3557457,0
2015-12-14,35.836,36.375,35.57,35.977,3885012,0
2015-12-15,36.214,36.563,35.693,36.195,3089766,0
2015-12-16,36.516,36.714,35.761,36.234,1964599,0
2015-12-17,36.375,36.535,35.523,35.532,2771977,0
2015-12-18,35.506,35.77,35.051,35.203,12402437,0
2015-12-21,35.61,35.693,35.164,35.6,1630730,0
2015-12-22,35.693,35.898,35.022,35.264,1657359,0
2015-12-23,35.41,35.741,34.994,35.532,1450678,0
2015-12-24,35.41,35.925,35.41,35.797,534671,0
2015-12-28,35.741,35.92,35.287,35.77,858310,0
2015-12-29,35.826,36.8,35.751,36.667,1580118,0
2015-12-30,36.649,36.724,35.836,36.308,1394425,0
2015-12-31,36.147,36.375,35.92,35.92,1432867,0
2016-01-04,35.259,35.374,34.304,34.664,3064923,0
2016-01-05,34.767,35.277,34.209,34.247,3281154,0
2016-01-06,33.784,34.02,33.132,33.255,4331481,0
2016-01-07,32.602,32.678,31.961,32.386,5344700,0
2016-01-08,32.642,32.783,30.447,30.561,8291314,0
2016-01-11,30.675,31.607,30.675,31.251,5692396,0
2016-01-12,31.534,31.799,31.184,31.337,2660180,0
2016-01-13,31.449,31.799,30.334,30.353,2678228,0
2016-01-14,30.588,30.948,30.306,30.541,3780589,0
2016-01-15,28.765,30.258,28.623,30.239,4757449,0
2016-01-19,30.534,30.579,29.199,29.371,3542012,0
2016-01-20,29.303,29.862,29.03,29.455,3631586,0
2016-01-21,29.823,30.05,29.228,29.332,4226548,0
2016-01-22,30.324,31.534,30.099,30.428,5869852,0
2016-01-25,30.108,30.315,29.526,29.9,3910375,0
2016-01-26,29.777,30.834,29.777,30.598,3061615,0
2016-01-27,30.362,30.647,29.956,30.296,3752091,0
2016-01-28,29.503,30.878,28.672,30.461,2153709,0
2016-01-29,30.77,31.592,30.637,31.572,2940843,0
2016-02-01,31.459,31.856,31.193,31.666,2061201,0
2016-02-02,31.287,31.647,30.534,30.618,2044399,0
2016-02-03,30.948,31.317,30.182,30.588,3035635,0
2016-02-04,30.598,31.081,30.012,30.334,2877044,0
2016-02-05,30.239,30.561,29.294,29.558,2662487,0
2016-02-08,29.087,29.616,28.689,29.058,2763690,0
2016-02-09,28.841,29.832,28.652,29.417,1790264,0
2016-02-10,29.484,30.182,29.435,29.445,1584285,0
2016-02-11,28.841,30.428,28.812,30.249,3336467,0
2016-02-12,30.418,30.74,29.832,30.675,3368198,0
2016-02-16,30.751,31.934,30.751,31.886,3072758,0
2016-02-17,31.839,32.421,31.685,32.114,2825026,0
2016-02-18,32.114,32.248,31.477,31.487,1915203,0
2016-02-19,31.437,31.666,31.179,31.477,1508301,0
2016-02-22,31.79,32.058,31.437,31.914,1754397,0
2016-02-23,31.734,31.82,31.219,31.275,1113132,0
2016-02-24,31.018,31.968,30.54,31.944,2700353,0
2016-02-25,31.98,32.467,31.757,32.467,1988255,0
2016-02-26,32.535,32.591,32.258,32.343,1123914,0
2016-02-29,32.447,32.75,32.297,32.307,1063937,0
2016-03-01,32.527,32.775,31.963,32.651,1871256,0
2016-03-02,32.611,33.269,32.44,33.223,1849126,0
2016-03-03,33.173,33.278,32.457,32.581,2054380,0
2016-03-04,32.82,33.183,32.457,32.889,1621483,0
2016-03-07,32.735,33.013,32.134,32.497,2373406,0
2016-03-08,32.392,32.527,31.657,31.676,1607596,0
2016-03-09,31.972,32.392,31.487,32.192,1114092,0
2016-03-10,32.402,32.611,31.772,32.219,1272937,0
2016-03-11,32.678,33.099,32.21,33.049,1358167,0
2016-03-14,32.983,33.108,32.457,32.82,1485438,0
2016-03-15,32.621,32.889,32.268,32.869,1750130,0
2016-03-16,32.784,33.421,32.621,33.393,1854780,0
2016-03-17,33.297,33.813,33.287,33.643,1554812,0
2016-03-18,33.757,33.823,33.376,33.66,4879030,0
2016-03-21,33.518,33.947,33.393,33.699,1258451,0
2016-03-22,33.393,33.938,33.297,33.842,1040132,0
2016-03-23,33.852,33.985,33.402,33.718,1517083,0
2016-03-24,33.594,33.985,33.451,33.985,1228223,0
2016-03-28,34.004,34.167,33.757,33.918,955484,0
2016-03-29,33.832,34.658,33.728,34.511,1348789,0
2016-03-30,34.615,34.882,34.424,34.863,1476290,0
2016-03-31,34.996,35.426,34.787,35.093,2349096,0
2016-04-01,34.615,34.94,34.386,34.93,1760040,0
2016-04-04,34.996,35.083,34.643,34.95,1284330,0
2016-04-05,34.71,35.188,34.442,34.605,1323556,0
2016-04-06,34.567,35.216,34.367,35.11,1090322,0
2016-04-07,35.015,35.11,34.452,34.701,1554295,0
2016-04-08,35.292,35.664,34.95,34.968,2375040,0
2016-04-11,35.025,35.34,34.835,34.843,1364499,0
2016-04-12,34.95,35.074,34.491,34.681,1624174,0
2016-04-13,34.977,35.751,34.796,35.608,1932229,0
2016-04-14,35.33,35.33,34.424,35.12,2540013,0
2016-04-15,35.044,35.244,34.653,34.882,1679911,0
2016-04-18,34.729,35.216,34.729,35.034,1000793,0
2016-04-19,34.986,35.015,33.861,34.234,2590649,0
2016-04-20,34.205,34.95,34.119,34.663,1632438,0
2016-04-21,34.586,34.958,34.452,34.843,3254493,0
2016-04-22,35.779,35.846,34.95,35.598,3631486,0
2016-04-25,35.598,36.194,35.44,35.846,2553413,0
2016-04-26,36.027,36.513,35.484,35.732,2882630,0
2016-04-27,35.637,36.218,35.388,35.931,2226976,0
2016-04-28,35.645,36.256,35.101,35.188,2110034,0
2016-04-29,34.93,34.94,33.881,34.081,2215304,0
2016-05-02,34.205,34.787,33.852,34.739,1935029,0
2016-05-03,34.395,34.648,34.271,34.404,1052264,0
2016-05-04,34.271,34.362,33.861,33.956,1705097,0
2016-05-05,34.175,34.271,33.509,34.052,1387437,0
2016-05-06,33.881,34.214,33.689,34.214,1448600,0
2016-05-09,34.185,34.511,34.081,34.214,1362266,0
2016-05-10,34.309,34.835,34.119,34.835,2096869,0
2016-05-11,34.653,34.986,34.271,34.729,1116085,0
2016-05-12,34.777,34.986,33.956,34.271,2050889,0
2016-05-13,34.367,34.643,34.195,34.328,1475079,0
2016-05-16,34.29,34.906,34.29,34.691,1492761,0
2016-05-17,34.114,34.701,33.902,34.104,1928180,0
2016-05-18,34.008,34.749,33.936,34.509,1346380,0
2016-05-19,34.307,34.527,33.989,34.335,891704,0
2016-05-20,34.681,35.336,34.634,35.067,1842508,0
2016-05-23,34.854,35.518,34.625,35.211,1488121,0
2016-05-24,35.392,36.115,35.267,36.057,1929166,0
2016-05-25,36.135,36.303,35.826,36.115,2656331,0
2016-05-26,36.105,36.192,35.923,36.057,1091669,0
2016-05-27,36.047,36.288,35.98,36.259,1138702,0
2016-05-31,36.278,36.557,36.173,36.518,1738278,0
2016-06-01,36.403,36.846,36.216,36.827,1147690,0
2016-06-02,36.644,36.807,36.566,36.731,1312402,0
2016-06-03,36.875,36.894,36.182,36.451,1747934,0
2016-06-06,36.481,36.731,36.24,36.25,1391087,0
2016-06-07,36.423,36.461,36.01,36.153,1428276,0
2016-06-08,36.173,36.551,36.105,36.433,1169710,0
2016-06-09,36.105,36.471,36.105,36.423,1231483,0
2016-06-10,35.961,36.384,35.961,36.202,1578351,0
2016-06-13,36.095,36.461,35.942,35.97,1266129,0
2016-06-14,35.961,35.99,35.616,35.932,1885395,0
2016-06-15,36.019,36.019,35.635,35.653,1311038,0
2016-06-16,35.481,35.721,35.134,35.672,950198,0
2016-06-17,35.402,35.942,34.691,35.047,2127312,0
2016-06-20,35.576,36.029,35.509,35.596,1266254,0
2016-06-21,35.663,36.029,35.518,36.019,2121352,0
2016-06-22,35.98,36.105,35.672,35.74,1155616,0
2016-06-23,36.135,36.461,35.951,36.451,1690683,0
2016-06-24,34.759,35.537,33.73,33.768,4826283,0
2016-06-27,33.345,33.443,32.117,32.556,3543612,0
2016-06-28,32.921,33.365,32.768,33.123,1900543,0
2016-06-29,33.43,33.73,33.355,33.71,1389390,0
2016-06-30,33.815,34.355,33.585,34.335,1603584,0
2016-07-01,33.979,34.412,33.931,34.152,1208992,0
2016-07-05,33.96,34.114,33.634,33.999,1742247,0
2016-07-06,33.864,34.345,33.48,34.24,1610821,0
2016-07-07,34.316,34.96,34.316,34.844,1569976,0
2016-07-08,35.018,35.596,34.922,35.481,2455711,0
2016-07-11,35.711,35.98,35.653,35.721,1361983,0
2016-07-12,36.115,36.303,35.899,36.298,1642653,0
2016-07-13,36.451,36.535,36.202,36.298,1058813,0
2016-07-14,36.557,36.692,36.019,36.51,1015489,0
2016-07-15,36.663,36.663,36.336,36.356,1750812,0
2016-07-18,36.711,36.817,36.501,36.672,1133813,0
2016-07-19,36.211,36.596,36.163,36.376,1444129,0
2016-07-20,36.077,36.894,36.077,36.789,1684794,0
2016-07-21,36.798,36.837,36.082,36.278,2092489,0
2016-07-22,37,37.413,36.518,36.894,3529549,0
2016-07-25,36.943,37.413,36.692,37.348,2247617,0
2016-07-26,37.712,39.724,37.348,39.359,9725822,0
2016-07-27,39.549,40.762,39.501,39.674,4616167,0
2016-07-28,39.569,39.636,39.039,39.126,2859935,0
2016-07-29,39.233,39.394,38.867,39.233,1450753,0
2016-08-01,39.242,39.867,38.968,39.529,2216578,0
2016-08-02,39.259,39.589,38.511,38.646,1503637,0
2016-08-03,38.54,38.996,38.317,38.972,1645711,0
2016-08-04,38.953,39.464,38.492,39.279,1940502,0
2016-08-05,39.569,39.569,39.126,39.184,1408177,0
2016-08-08,39.144,39.349,38.934,39.011,1712078,0
2016-08-09,39.194,39.529,39.144,39.339,2774330,0
2016-08-10,39.424,39.49,39.064,39.368,2277836,0
2016-08-11,39.539,39.539,39.174,39.204,1732030,0
2016-08-12,39.214,39.529,39.029,39.359,1316216,0
2016-08-15,39.233,39.626,39.233,39.439,1590253,0
2016-08-16,39.249,39.308,38.959,39.105,1510317,0
2016-08-17,39.017,39.348,38.823,39.298,1588370,0
2016-08-18,39.318,39.54,39.24,39.484,1224600,0
2016-08-19,38.978,39.938,38.978,39.754,1661702,0
2016-08-22,39.783,40.103,39.609,39.706,1196440,0
2016-08-23,39.958,40.055,39.725,39.735,1220240,0
2016-08-24,39.647,39.812,39.484,39.638,1208870,0
2016-08-25,39.474,39.89,39.348,39.676,1699754,0
2016-08-26,39.716,40.369,39.638,39.841,2583003,0
2016-08-29,39.861,39.967,39.51,39.6,1231474,0
2016-08-30,39.706,40.113,39.288,39.656,1078397,0
2016-08-31,39.57,39.851,39.484,39.493,2233348,0
2016-09-01,39.493,39.967,39.24,39.958,1563345,0
2016-09-02,40.006,40.205,39.8,39.88,1442620,0
2016-09-06,39.938,40.093,39.231,39.328,1629530,0
2016-09-07,38.794,39.046,38.305,38.435,3089481,0
2016-09-08,38.376,38.639,38.314,38.454,2541347,0
2016-09-09,38.057,38.404,36.689,37.106,3425287,0
2016-09-12,36.844,37.612,36.796,37.542,2035340,0
2016-09-13,37.377,37.698,36.922,37.019,1447673,0
2016-09-14,37.135,37.582,36.946,37.34,1435404,0
2016-09-15,37.416,38.008,37.233,37.814,1608361,0
2016-09-16,38.134,38.134,37.242,37.639,3831126,0
2016-09-19,37.902,38.212,37.426,37.513,1660877,0
2016-09-20,37.775,37.926,37.396,37.495,1970420,0
2016-09-21,37.63,37.747,37.27,37.635,1540749,0
2016-09-22,37.882,38.095,37.592,38.067,1503133,0
2016-09-23,37.999,38.173,37.572,37.824,1276904,0
2016-09-26,37.668,37.752,37.377,37.495,849503,0
2016-09-27,37.377,38.125,37.184,38.047,1187164,0
2016-09-28,38.183,38.338,37.941,38.095,965382,0
2016-09-29,38.038,38.551,37.562,38.3,2653159,0
2016-09-30,38.503,38.969,38.376,38.726,1955423,0
2016-10-03,38.813,38.997,38.512,38.561,1167946,0
2016-10-04,38.658,38.901,38.28,38.435,1411236,0
2016-10-05,38.61,38.964,38.551,38.551,2326621,0
2016-10-06,38.376,38.901,38.318,38.862,2162960,0
2016-10-07,38.91,39.026,38.499,38.988,1828407,0
2016-10-10,38.988,39.128,37.456,37.504,2852583,0
2016-10-11,37.097,37.416,36.379,36.912,3551168,0
2016-10-12,36.844,37.019,36.456,36.728,1700283,0
2016-10-13,36.456,36.612,36.127,36.446,1619856,0
2016-10-14,36.679,37.37,36.651,37.048,1662822,0
2016-10-17,36.99,37.386,36.912,37.048,1216102,0
2016-10-18,37.406,38.057,37.233,37.728,2785919,0
2016-10-19,37.513,38.008,37.386,37.911,2098313,0
2016-10-20,37.941,38.26,37.775,37.921,2925552,0
2016-10-21,39.696,39.696,37.795,38.629,2932525,0
2016-10-24,38.794,39.172,38.726,39.152,1663086,0
2016-10-25,39.162,39.298,38.736,38.823,1566304,0
2016-10-26,38.639,38.794,38.512,38.697,1578111,0
2016-10-27,38.823,38.881,38.309,38.426,1303742,0
2016-10-28,38.406,38.775,38.212,38.241,1509812,0
2016-10-31,38.348,38.697,38.328,38.435,1457391,0
2016-11-01,38.59,38.726,37.892,38.231,1197351,0
2016-11-02,38.338,38.426,37.911,38.018,1381259,0
2016-11-03,38.038,38.58,37.863,37.999,1647855,0
2016-11-04,37.658,38.125,37.594,37.775,1520560,0
2016-11-07,38.241,38.62,38.115,38.59,1836905,0
2016-11-08,38.59,38.842,38.368,38.503,2218889,0
2016-11-09,37.572,38.508,37.34,38.318,2051600,0
2016-11-10,38.474,38.75,37.26,37.592,2773128,0
2016-11-11,37.678,37.95,37.476,37.766,3052366,0
2016-11-14,37.824,37.96,37.401,37.718,2225744,0
2016-11-15,37.728,38.28,37.658,38.222,2419731,0
2016-11-16,38.018,38.697,38.018,38.59,1837337,0
2016-11-17,38.435,38.706,38.26,38.542,1586059,0
2016-11-18,38.406,39.268,38.406,38.881,2227967,0
2016-11-21,38.755,39.172,38.542,39.105,1547431,0
2016-11-22,39.278,39.701,38.813,38.862,2830525,0
2016-11-23,38.91,39.085,38.649,38.755,1896043,0
2016-11-25,38.726,39.036,38.59,38.988,1005796,0
2016-11-28,38.803,39.167,38.522,38.726,1748408,0
2016-11-29,38.628,39.039,38.384,38.872,1720104,0
2016-11-30,39.206,39.206,38.335,38.403,1909583,0
2016-12-01,38.325,38.961,36.77,36.937,3064759,0
2016-12-02,36.927,37.318,36.497,37.034,2832419,0
2016-12-05,37.23,37.522,37.049,37.395,1650898,0
2016-12-06,37.562,37.895,37.513,37.719,1559118,0
2016-12-07,37.719,38.657,37.597,38.501,1943525,0
2016-12-08,38.55,38.902,38.492,38.57,1307568,0
2016-12-09,38.667,38.951,38.218,38.286,1380254,0
2016-12-12,38.11,38.261,37.517,37.876,1059623,0
2016-12-13,37.914,38.345,37.787,38.081,1572514,0
2016-12-14,38.149,38.374,37.699,37.787,1856379,0
2016-12-15,38.129,38.52,37.856,38.365,1682549,0
2016-12-16,38.383,38.452,37.826,37.973,1857741,0
2016-12-19,37.983,38.296,37.929,38.198,1431728,0
2016-12-20,38.208,38.492,38.129,38.383,1264630,0
2016-12-21,38.305,38.619,38.256,38.315,1248234,0
2016-12-22,38.492,38.53,38.041,38.296,998578,0
2016-12-23,38.159,38.472,38.081,38.393,746853,0
2016-12-27,38.452,38.863,38.413,38.53,711364,0
2016-12-28,38.638,38.716,38.085,38.1,1001414,0
2016-12-29,37.983,38.335,37.983,38.159,944781,0
2016-12-30,38.276,38.301,37.602,37.719,1696465,0
2017-01-03,37.846,38.218,37.48,37.768,1611780,0
2017-01-04,37.787,38.178,37.64,38.169,1877581,0
2017-01-05,38.227,38.276,37.504,37.592,2104071,0
2017-01-06,37.602,38.961,37.338,38.863,2324607,0
2017-01-09,38.863,39.811,38.706,39.753,3125029,0
2017-01-10,39.782,40.124,39.568,39.988,2236715,0
2017-01-11,39.938,39.958,39.626,39.801,1263764,0
2017-01-12,39.753,39.753,38.872,39.577,2173851,0
2017-01-13,39.664,40.907,39.547,40.555,3138813,0
2017-01-17,40.368,40.424,39.739,39.831,1512024,0
2017-01-18,39.861,40.467,39.811,40.31,2205741,0
2017-01-19,40.271,40.535,39.547,39.684,3160985,0
2017-01-20,39.978,40.74,39.978,40.477,3460897,0
2017-01-23,40.31,40.604,40.164,40.477,1962434,0
2017-01-24,40.124,41.161,40.124,41.103,2315982,0
2017-01-25,41.366,41.709,40.966,41.298,3470463,0
2017-01-26,41.328,41.366,40.74,41.034,2539361,0
2017-01-27,43.674,44.271,43.273,43.723,7564881,0
2017-01-30,43.577,44.041,42.129,44.017,3304664,0
2017-01-31,43.87,43.87,43.251,43.498,2405052,0
2017-02-01,43.733,43.987,43.313,43.772,2248614,0
2017-02-02,43.46,43.664,43.064,43.557,1743027,0
2017-02-03,43.733,43.753,43.465,43.684,1591551,0
2017-02-06,43.616,43.9,43.41,43.85,1890657,0
2017-02-07,43.9,44.535,43.811,44.467,2600678,0
2017-02-08,44.545,44.574,44.104,44.144,2704832,0
2017-02-09,44.065,44.452,43.791,43.89,1863946,0
2017-02-10,44.017,44.256,43.366,44.075,1921143,0
2017-02-13,44.221,44.428,43.933,44.036,1514224,0
2017-02-14,43.88,44.134,43.587,43.644,1213706,0
2017-02-15,43.772,44.036,43.42,44.007,2085186,0
2017-02-16,43.88,44.398,43.831,44.036,1116168,0
2017-02-17,43.928,44.124,43.635,44.114,1442530,0
2017-02-21,44.056,44.437,44.046,44.368,1312511,0
2017-02-22,44.183,44.457,44.09,44.348,1235477,0
2017-02-23,44.31,44.38,43.723,43.87,1311250,0
2017-02-24,43.567,44.095,43.181,44.065,1239375,0
2017-02-27,43.977,44.012,43.517,43.968,1821794,0
2017-02-28,44.057,44.057,43.544,43.642,1381354,0
2017-03-01,43.997,44.076,43.386,43.977,1814958,0
2017-03-02,43.958,44.017,43.436,43.524,1785226,0
2017-03-03,43.623,43.731,43.381,43.662,1847663,0
2017-03-06,43.534,44.076,43.298,43.977,1665762,0
2017-03-07,43.8,44.49,43.702,44.066,1751280,0
2017-03-08,44.066,44.371,43.953,44.185,1268489,0
2017-03-09,44.185,44.384,43.884,44.155,1563685,0
2017-03-10,44.411,44.529,44.105,44.351,1714739,0
2017-03-13,44.529,45.16,44.273,45.1,2089470,0
2017-03-14,44.953,45.042,44.707,44.894,1346670,0
2017-03-15,45.061,45.416,44.933,45.318,2212628,0
2017-03-16,45.406,45.456,44.569,44.687,1940034,0
2017-03-17,45.012,45.047,44.697,44.943,3408027,0
2017-03-20,44.953,45.534,44.84,45.12,1659956,0
2017-03-21,45.209,45.356,44.243,44.333,1568171,0
2017-03-22,44.431,44.953,44.007,44.904,1016645,0
2017-03-23,44.805,44.923,44.47,44.47,1247042,0
2017-03-24,45.032,45.288,44.529,44.559,1741780,0
2017-03-27,44.361,44.589,44.007,44.421,1401475,0
2017-03-28,44.381,44.539,44.205,44.253,1476190,0
2017-03-29,44.185,44.233,43.909,44.105,1753574,0
2017-03-30,44.135,44.451,44.066,44.253,1005173,0
2017-03-31,44.411,44.49,44.057,44.293,2240661,0
2017-04-03,44.313,44.411,43.628,43.84,1553104,0
2017-04-04,43.623,43.909,43.584,43.869,1626416,0
2017-04-05,44.066,44.343,43.682,43.712,1644847,0
2017-04-06,43.712,43.899,43.514,43.83,1205039,0
2017-04-07,43.879,44.421,43.751,44.351,2369613,0
2017-04-10,44.293,44.333,43.859,44.007,1115474,0
2017-04-11,43.731,43.948,42.854,43.652,1918711,0
2017-04-12,43.514,43.652,42.707,43.042,1547037,0
2017-04-13,43.042,43.524,42.8,43.12,1342500,0
2017-04-17,43.258,43.554,43.18,43.456,1404846,0
2017-04-18,43.21,43.889,43.042,43.761,1467461,0
2017-04-19,43.997,44.273,43.662,43.928,1746295,0
2017-04-20,44.135,45.022,44.076,44.776,2968908,0
2017-04-21,43.21,44.343,42.707,44.253,7964901,0
2017-04-24,44.717,44.864,43.972,44.086,3423408,0
2017-04-25,44.371,44.662,43.849,44.451,4070194,0
2017-04-26,44.451,44.677,44.047,44.057,2121717,0
2017-04-27,44.323,44.854,44.313,44.411,1820972,0
2017-04-28,44.451,44.451,43.125,43.494,3459578,0
2017-05-01,43.702,44.096,43.338,44.047,1569370,0
2017-05-02,43.968,44.49,43.761,44.411,2670843,0
2017-05-03,44.371,44.461,44.076,44.223,1731913,0
2017-05-04,44.283,44.776,44.263,44.717,2067491,0
2017-05-05,44.776,44.904,44.564,44.835,1652811,0
2017-05-08,44.835,45.204,44.835,45.012,2203782,0
2017-05-09,45.071,45.258,45.017,45.218,1675424,0
2017-05-10,45.406,45.721,45.283,45.436,1711254,0
2017-05-11,45.268,45.386,44.923,45.042,1418030,0
2017-05-12,45.032,45.524,44.894,45.346,1884335,0
2017-05-15,45.366,46.135,45.228,46.125,1862848,0
2017-05-16,46.095,46.303,45.899,46.243,1910866,0
2017-05-17,45.839,46.095,44.815,44.835,1908326,0
2017-05-18,44.795,45.918,44.667,45.761,2495633,0
2017-05-19,45.849,46.449,45.849,46.155,2477200,0
2017-05-22,46.165,46.341,45.987,45.997,2008007,0
2017-05-23,46.007,46.243,45.721,46.145,1400004,0
2017-05-24,46.185,46.519,45.82,46.48,1747285,0
2017-05-25,46.588,47.288,46.509,47.032,1912711,0
2017-05-26,46.943,47.16,46.584,46.982,1995046,0
2017-05-30,47.042,47.508,46.933,47.32,1646661,0
2017-05-31,47.538,47.796,47.26,47.419,3317541,0
2017-06-01,47.548,47.736,47.22,47.736,2278798,0
2017-06-02,47.855,48.083,47.637,48.034,2283818,0
2017-06-05,47.935,48.351,47.865,48.123,1652653,0
2017-06-06,47.905,48.684,47.726,48.163,2203316,0
2017-06-07,48.391,48.837,48.312,48.629,1531018,0
2017-06-08,48.708,49.125,48.52,49.016,2915077,0
2017-06-09,49.105,49.304,46.05,46.705,2964571,0
2017-06-12,46.159,46.561,45.276,46.347,3816206,0
2017-06-13,46.764,47.005,46.154,46.764,2377032,0
2017-06-14,46.903,47.349,46.199,46.645,1864452,0
2017-06-15,46.099,46.843,45.911,46.486,1603719,0
2017-06-16,46.377,46.521,45.722,45.881,3482423,0
2017-06-19,46.387,46.486,46,46.119,2673463,0
2017-06-20,46.01,46.129,44.959,45.276,3309105,0
2017-06-21,45.435,45.673,45.157,45.643,1731082,0
2017-06-22,45.673,45.786,45.117,45.385,1721904,0
2017-06-23,45.405,45.603,45.246,45.554,2727027,0
2017-06-26,45.703,45.891,43.957,45.415,1453111,0
2017-06-27,45.276,45.276,44.324,44.373,1650901,0
2017-06-28,44.661,44.83,44.264,44.691,2176702,0
2017-06-29,44.611,44.671,43.738,44.086,2128995,0
2017-06-30,44.532,44.75,43.996,44.522,2366049,0
2017-07-03,44.78,44.869,43.828,43.838,983578,0
2017-07-05,44.105,44.77,44.105,44.611,2685330,0
2017-07-06,44.294,44.949,44.1,44.582,1577520,0
2017-07-07,44.73,45.603,44.621,45.375,1346581,0
2017-07-10,45.455,45.762,45.167,45.663,1603916,0
2017-07-11,45.603,46.02,45.474,45.792,1847164,0
2017-07-12,46.149,46.605,45.868,46.328,2063418,0
2017-07-13,46.447,46.645,46.189,46.298,1146426,0
2017-07-14,46.605,46.744,46.417,46.724,1256117,0
2017-07-17,46.714,47.012,46.566,46.566,1575058,0
2017-07-18,46.457,46.625,46.347,46.566,1073409,0
2017-07-19,47.081,47.101,46.566,46.734,2016965,0
2017-07-20,46.913,47.647,46.863,47.458,2903602,0
2017-07-21,45.266,46.03,43.629,44.74,7694369,0
2017-07-24,44.641,44.8,44.006,44.165,2534364,0
2017-07-25,44.105,44.512,43.847,44.264,3424871,0
2017-07-26,44.572,44.83,44.344,44.83,2291853,0
2017-07-27,44.939,45.36,44.75,45.216,3421428,0
2017-07-28,45.088,45.256,44.8,45.107,1999501,0
2017-07-31,45.216,45.43,44.939,45.078,2097414,0
2017-08-01,45.316,46.268,44.959,45.306,2143686,0
2017-08-02,45.524,45.703,44.869,45.187,3587585,0
2017-08-03,45.226,45.435,44.309,44.611,2214423,0
2017-08-04,44.601,45.028,44.215,44.353,2099434,0
2017-08-07,44.592,45.435,44.592,45.395,1906518,0
2017-08-08,45.207,45.464,44.868,44.919,1975273,0
2017-08-09,44.592,44.735,44.056,44.264,3231412,0
2017-08-10,43.986,44.165,43.5,43.55,1992535,0
2017-08-11,43.421,44.046,43.361,44.036,1739486,0
2017-08-14,44.373,45.286,44.294,45.078,2069189,0
2017-08-15,44.978,45.097,44.686,44.968,1517815,0
2017-08-16,44.899,45.623,44.889,45.326,1656451,0
2017-08-17,45.157,45.216,43.609,43.629,2151488,0
2017-08-18,43.867,43.976,43.361,43.52,2207656,0
2017-08-21,43.54,43.629,43.079,43.361,1143837,0
2017-08-22,43.728,44.115,43.53,44.036,1364722,0
2017-08-23,44.155,44.81,44.115,44.472,3299050,0
2017-08-24,44.77,45.494,44.507,45.306,2863374,0
2017-08-25,45.514,45.514,44.661,44.681,1492944,0
2017-08-28,44.73,45.028,44.502,44.78,1098814,0
2017-08-29,44.54,44.9,44.4,44.75,2052075,0
2017-08-30,45.06,45.735,44.87,45.56,2045166,0
2017-08-31,45.82,46.76,45.7,46.66,2581626,0
2017-09-01,46.74,47.11,46.62,46.99,2114963,0
2017-09-05,46.75,47.08,46.32,46.44,2670844,0
2017-09-06,46.66,47.185,46.2,46.56,2379496,0
2017-09-07,46.69,46.69,46.01,46.36,2059233,0
2017-09-08,46.35,46.4,45.65,45.87,1778262,0
2017-09-11,46.29,46.7,46.05,46.52,1437318,0
2017-09-12,46.72,46.87,46.38,46.64,1289274,0
2017-09-13,46.65,47.01,46.4,46.84,1915076,0
2017-09-14,46.77,47.117,46.59,46.8,1152826,0
2017-09-15,46.93,47.34,46.82,47,3061272,0
2017-09-18,47.15,47.67,47.15,47.3,1254318,0
2017-09-19,47.43,47.51,47.03,47.16,1781398,0
2017-09-20,47.2,47.2,45.795,46.44,2099160,0
2017-09-21,46.43,46.62,45.97,46.43,2260297,0
2017-09-22,46.17,47.05,46.05,46.93,1146716,0
2017-09-25,46.63,46.83,46.35,46.7,2246015,0
2017-09-26,46.75,47.2,46.62,46.76,1869575,0
2017-09-27,47.21,47.63,46.9796,47.37,1962798,0
2017-09-28,47.27,47.69,47.19,47.66,1237503,0
2017-09-29,47.79,48.05,47.61,47.71,2142854,0
2017-10-02,47.76,48.12,47.68,47.92,2014715,0
2017-10-03,48.04,48.28,47.86,48.1,1328580,0
2017-10-04,48.13,48.42,47.935,48.42,953175,0
2017-10-05,48.59,48.7,48.15,48.47,1196708,0
2017-10-06,48.41,48.75,48.27,48.57,1203947,0
2017-10-09,48.6,48.9,48.6,48.81,2079864,0
2017-10-10,48.94,49.07,48.64,48.98,904653,0
2017-10-11,48.83,49.21,48.77,49.16,1368286,0
2017-10-12,49.09,49.37,48.995,49.14,1447144,0
2017-10-13,49.39,49.65,49.14,49.35,1581003,0
2017-10-16,49.5,49.535,49.21,49.5,860534,0
2017-10-17,49.49,49.885,49.35,49.86,1335157,0
2017-10-18,49.92,50.03,49.54,49.85,1470845,0
2017-10-19,49.77,50.23,49.21,50.09,2482560,0
2017-10-20,52.85,53.1,51.305,52.09,4541274,0
2017-10-23,52.27,52.6,51.74,52,3222300,0
2017-10-24,51.99,52.425,51.89,52.34,2245053,0
2017-10-25,52.06,52.37,51.41,51.45,2179507,0
2017-10-26,51.85,52.2,51.48,52.01,2303052,0
2017-10-27,52,52.27,51.7,52.07,2170101,0
2017-10-30,52.06,52.47,52,52.36,1635433,0
2017-10-31,52.5,52.94,52.285,52.54,1413133,0
2017-11-01,52.9,52.96,52.07,52.33,1519996,0
2017-11-02,52.32,52.52,51.5,52.34,2124131,0
2017-11-03,52.41,53.46,52.05,53.45,2248168,0
2017-11-06,53.64,54.835,53.58,54.79,3206342,0
2017-11-07,54.63,54.81,54.07,54.71,1808955,0
2017-11-08,54.74,55.43,54.51,55.33,1673731,0
2017-11-09,55.03,55.04,53.24,53.81,2634563,0
2017-11-10,53.65,53.84,53.44,53.55,2038953,0
