Date,Open,High,Low,Close,Volume,OpenInt
1991-02-28,3.6221,3.7326,3.3924,3.4475,1600907,0
1991-03-01,3.3283,3.3924,3.1627,3.273,725726,0
1991-03-04,3.3924,3.3924,3.273,3.3283,430739,0
1991-03-05,3.3283,3.3283,3.273,3.3283,110296,0
1991-03-06,3.3283,3.3283,3.1075,3.1075,248001,0
1991-03-07,3.2178,3.2178,3.1075,3.1075,127699,0
1991-03-08,3.1627,3.1627,3.1075,3.1075,138576,0
1991-03-11,3.1075,3.1627,3.043,3.1075,141404,0
1991-03-12,3.043,3.1627,2.9878,2.9878,124655,0
1991-03-13,2.9878,3.1075,2.9878,3.043,323271,0
1991-03-14,3.043,3.1075,2.9878,3.1075,117258,0
1991-03-15,3.043,3.1075,2.9878,3.1075,113557,0
1991-03-18,3.043,3.043,2.9329,2.9878,124000,0
1991-03-19,2.9329,3.1075,2.9329,3.1075,327404,0
1991-03-20,3.1627,3.2178,3.1075,3.2178,450753,0
1991-03-21,3.2178,3.3283,3.1075,3.2178,357426,0
1991-03-22,3.2178,3.273,3.1627,3.1627,130743,0
1991-03-25,3.2178,3.2178,3.1627,3.1627,109643,0
1991-03-26,3.2178,3.2178,3.1075,3.1075,134441,0
1991-03-27,3.1627,3.1627,3.043,3.043,39593,0
1991-03-28,3.043,3.1075,3.043,3.1075,84190,0
1991-04-01,3.1075,3.1627,2.9878,2.9878,169902,0
1991-04-02,2.9878,3.043,2.9878,3.043,157066,0
1991-04-03,2.9878,2.9878,2.8133,2.9329,91587,0
1991-04-04,2.8685,2.9329,2.8133,2.8685,259095,0
1991-04-05,2.8685,2.8685,2.7028,2.758,156630,0
1991-04-08,2.758,2.8133,2.758,2.758,56125,0
1991-04-09,2.758,3.1075,2.758,2.9878,109425,0
1991-04-10,2.9878,3.043,2.9329,3.043,306301,0
1991-04-11,3.1075,3.1075,3.043,3.043,554520,0
1991-04-12,3.1075,3.1627,3.043,3.1627,117909,0
1991-04-15,3.1627,3.1627,3.043,3.1075,48727,0
1991-04-16,3.1075,3.273,3.1075,3.273,408984,0
1991-04-17,3.273,3.273,3.043,3.043,169247,0
1991-04-18,3.1075,3.2178,3.043,3.2178,110077,0
1991-04-19,3.1627,3.3283,3.1627,3.3283,863218,0
1991-04-22,3.3283,3.3283,3.2178,3.273,151192,0
1991-04-23,3.2178,3.3924,3.2178,3.3924,413553,0
1991-04-24,3.3924,3.3924,3.3283,3.3924,216454,0
1991-04-25,3.3924,3.3924,3.273,3.3283,78534,0
1991-04-26,3.273,3.3283,3.1627,3.273,177518,0
1991-04-29,3.273,3.273,3.1627,3.1627,26538,0
1991-04-30,3.1627,3.1627,3.043,3.043,119648,0
1991-05-01,3.043,3.273,2.9878,3.273,402239,0
1991-05-02,3.2178,3.273,3.2178,3.273,191439,0
1991-05-03,3.2178,3.2178,3.1627,3.2178,131613,0
1991-05-06,3.1075,3.2178,3.1075,3.1627,61132,0
1991-05-07,3.1627,3.1627,3.1075,3.1627,338715,0
1991-05-08,3.1075,3.1627,3.1075,3.1075,158588,0
1991-05-09,3.1075,3.1627,3.1075,3.1075,326970,0
1991-05-10,3.1075,3.1627,3.1075,3.1627,82667,0
1991-05-13,3.043,3.1075,3.043,3.043,31326,0
1991-05-14,3.1075,3.1075,2.9329,2.9329,128136,0
1991-05-15,2.9329,3.043,2.9329,3.043,66786,0
1991-05-16,3.043,3.043,2.9878,2.9878,76577,0
1991-05-17,2.9878,2.9878,2.9878,2.9878,53081,0
1991-05-20,3.043,3.1075,2.9878,3.043,334147,0
1991-05-21,2.9878,2.9878,2.8685,2.9329,285636,0
1991-05-22,2.8685,2.9329,2.8685,2.8685,167509,0
1991-05-23,2.8685,2.9329,2.8685,2.8685,105072,0
1991-05-24,2.8133,2.9329,2.8133,2.9329,88322,0
1991-05-28,2.9329,2.9329,2.8685,2.9329,131833,0
1991-05-29,2.9329,2.9329,2.8685,2.8685,94849,0
1991-05-30,2.8685,3.043,2.8685,2.9878,724422,0
1991-05-31,2.9878,3.043,2.9329,3.043,102028,0
1991-06-03,2.9878,2.9878,2.9329,2.9878,47423,0
1991-06-04,2.9329,3.1627,2.9329,3.1627,274325,0
1991-06-05,3.1075,3.1627,2.9878,3.043,877574,0
1991-06-06,3.043,3.043,2.9329,2.9878,147928,0
1991-06-07,2.9329,2.9878,2.8133,2.8133,80708,0
1991-06-10,2.9329,2.9329,2.8133,2.8133,107248,0
1991-06-11,2.8133,2.8685,2.8133,2.8133,152716,0
1991-06-12,2.758,2.8133,2.758,2.8133,105072,0
1991-06-13,2.758,2.8133,2.758,2.758,94414,0
1991-06-14,2.8133,2.8133,2.7028,2.7028,259095,0
1991-06-17,2.7028,2.7028,2.5282,2.5833,288683,0
1991-06-18,2.5833,2.7028,2.5833,2.7028,164464,0
1991-06-19,2.6477,2.7028,2.6477,2.6477,145972,0
1991-06-20,2.5833,2.6477,2.473,2.5833,260402,0
1991-06-21,2.5833,2.6477,2.5282,2.5833,172515,0
1991-06-24,2.5282,2.5282,2.473,2.473,42855,0
1991-06-25,2.473,2.5833,2.473,2.5282,240386,0
1991-06-26,2.5833,2.5833,2.473,2.5282,53298,0
1991-06-27,2.5282,2.5282,2.1882,2.2434,134878,0
1991-06-28,2.2984,2.473,2.2984,2.473,171207,0
1991-07-01,2.4088,2.473,2.4088,2.4088,63525,0
1991-07-02,2.473,2.473,2.4088,2.4088,150105,0
1991-07-03,2.4088,2.4088,2.3536,2.3536,62655,0
1991-07-05,2.4088,2.4088,2.3536,2.3536,90061,0
1991-07-08,2.4088,2.4088,2.2984,2.2984,327187,0
1991-07-09,2.2984,2.2984,2.2434,2.2434,141404,0
1991-07-10,2.2434,2.3536,2.2434,2.3536,427910,0
1991-07-11,2.3536,2.473,2.3536,2.4088,173167,0
1991-07-12,2.4088,2.4088,2.3536,2.4088,256919,0
1991-07-15,2.473,2.7028,2.4088,2.7028,799910,0
1991-07-16,2.7028,2.758,2.5833,2.6477,266273,0
1991-07-17,2.6477,2.758,2.5282,2.758,1471033,0
1991-07-18,2.8685,2.8685,2.6477,2.758,1582850,0
1991-07-19,2.758,2.758,2.6477,2.7028,148800,0
1991-07-22,2.7028,2.7028,2.5833,2.6477,64174,0
1991-07-23,2.7028,2.7028,2.5833,2.6477,108992,0
1991-07-24,2.6477,2.7028,2.6477,2.7028,441396,0
1991-07-25,2.758,2.758,2.7028,2.7028,118781,0
1991-07-26,2.758,2.758,2.6477,2.758,143362,0
1991-07-29,2.758,2.758,2.6477,2.758,264535,0
1991-07-30,2.758,2.8133,2.7028,2.758,135095,0
1991-07-31,2.758,2.758,2.7028,2.758,371350,0
1991-08-01,2.758,2.9329,2.758,2.8685,822533,0
1991-08-02,2.9329,2.9329,2.8133,2.8685,300429,0
1991-08-05,2.8133,2.8685,2.758,2.8133,61132,0
1991-08-06,2.8685,2.8685,2.758,2.8685,130308,0
1991-08-07,2.8133,2.8685,2.758,2.8133,63089,0
1991-08-08,2.758,2.8133,2.7028,2.758,102679,0
1991-08-09,2.758,2.758,2.7028,2.758,17402,0
1991-08-12,2.7028,2.758,2.7028,2.758,78099,0
1991-08-13,2.7028,2.758,2.6477,2.7028,71354,0
1991-08-14,2.7028,2.7028,2.6477,2.7028,61566,0
1991-08-15,2.6477,2.7028,2.5833,2.6477,155979,0
1991-08-16,2.6477,2.6477,2.5833,2.5833,222982,0
1991-08-19,2.5282,2.5833,2.473,2.473,236904,0
1991-08-20,2.473,2.5282,2.4088,2.473,113124,0
1991-08-21,2.6477,2.758,2.5833,2.7028,350685,0
1991-08-22,2.7028,2.758,2.6477,2.758,310652,0
1991-08-23,2.758,2.8133,2.7028,2.758,452926,0
1991-08-26,2.7028,2.758,2.6477,2.758,74835,0
1991-08-27,2.758,2.758,2.7028,2.758,115082,0
1991-08-28,2.758,2.758,2.7028,2.758,455104,0
1991-08-29,2.758,2.758,2.6477,2.7028,77012,0
1991-08-30,2.7028,2.7028,2.6477,2.6477,130743,0
1991-09-03,2.7028,2.758,2.6477,2.6477,216454,0
1991-09-04,2.7028,2.7028,2.6477,2.7028,190786,0
1991-09-05,2.7028,2.7028,2.6477,2.7028,167509,0
1991-09-06,2.6477,2.7028,2.5833,2.5833,100289,0
1991-09-09,2.5282,2.5282,2.473,2.5282,52643,0
1991-09-10,2.473,2.5282,2.4088,2.4088,160111,0
1991-09-11,2.473,2.5282,2.3536,2.473,199923,0
1991-09-12,2.5282,2.5282,2.4088,2.4088,72224,0
1991-09-13,2.4088,2.5282,2.4088,2.5282,31980,0
1991-09-16,2.473,2.5282,2.3536,2.4088,229729,0
1991-09-17,2.2984,2.4088,2.2984,2.2984,192093,0
1991-09-18,2.3536,2.4088,2.3536,2.3536,298253,0
1991-09-19,2.3536,2.473,2.3536,2.473,67656,0
1991-09-20,2.473,2.473,2.2984,2.2984,149237,0
1991-09-23,2.2984,2.2984,2.2984,2.2984,177518,0
1991-09-24,2.2984,2.3536,2.1882,2.3536,633489,0
1991-09-25,2.3536,2.4088,2.2984,2.3536,411813,0
1991-09-26,2.3536,2.5282,2.3536,2.473,169686,0
1991-09-27,2.5282,2.5833,2.5282,2.5282,79186,0
1991-09-30,2.5282,2.5282,2.3536,2.4088,196874,0
1991-10-01,2.473,2.473,2.4088,2.473,97895,0
1991-10-02,2.5282,2.7028,2.473,2.7028,681565,0
1991-10-03,2.7028,2.7028,2.5833,2.5833,430956,0
1991-10-04,2.5833,2.6477,2.5282,2.5282,162502,0
1991-10-07,2.5282,2.5833,2.5282,2.5282,226246,0
1991-10-08,2.5833,2.5833,2.5282,2.5282,36115,0
1991-10-09,2.5833,2.5833,2.4088,2.473,605862,0
1991-10-10,2.5282,2.5282,2.473,2.5282,90061,0
1991-10-11,2.5282,2.7028,2.473,2.7028,641319,0
1991-10-14,2.7028,2.9329,2.7028,2.9329,1634629,0
1991-10-15,2.9329,2.9329,2.8133,2.9329,1498224,0
1991-10-16,2.9329,3.1075,2.9329,3.1075,1851735,0
1991-10-17,3.043,3.1075,3.043,3.1075,593894,0
1991-10-18,3.043,3.1075,2.9329,2.9329,419426,0
1991-10-21,2.9878,2.9878,2.9329,2.9878,487951,0
1991-10-22,2.9878,2.9878,2.9329,2.9878,371565,0
1991-10-23,2.9878,3.1075,2.9878,2.9878,986564,0
1991-10-24,3.043,3.043,2.9329,2.9329,1370310,0
1991-10-25,2.9878,3.1627,2.9329,3.1075,981776,0
1991-10-28,3.1627,3.2178,3.1075,3.1075,822533,0
1991-10-29,3.1075,3.2178,3.1075,3.1627,899108,0
1991-10-30,3.1627,3.2178,3.1627,3.1627,397675,0
1991-10-31,3.2178,3.2178,3.1075,3.1627,269320,0
1991-11-01,3.1627,3.1627,3.1075,3.1627,137268,0
1991-11-04,3.1075,3.2178,3.1075,3.1627,239081,0
1991-11-05,3.2178,3.3283,3.2178,3.273,543209,0
1991-11-06,3.3283,3.3924,3.273,3.3283,363515,0
1991-11-07,3.3283,3.3283,3.1075,3.2178,370477,0
1991-11-08,3.1627,3.2178,3.1627,3.2178,127699,0
1991-11-11,3.2178,3.2178,3.1627,3.2178,150541,0
1991-11-12,3.1627,3.2178,3.1075,3.1627,181432,0
1991-11-13,3.1627,3.1627,3.043,3.043,519930,0
1991-11-14,3.043,3.1075,3.043,3.043,140971,0
1991-11-15,3.043,3.1075,2.9878,2.9878,584103,0
1991-11-18,2.9878,2.9878,2.9329,2.9878,171641,0
1991-11-19,2.9878,2.9878,2.7028,2.8685,316092,0
1991-11-20,2.8685,2.9329,2.758,2.9329,200793,0
1991-11-21,2.9878,2.9878,2.9329,2.9329,55690,0
1991-11-22,2.9329,2.9878,2.8133,2.8133,268885,0
1991-11-25,2.8133,2.8133,2.7028,2.8133,63307,0
1991-11-26,2.758,2.8685,2.7028,2.8685,93325,0
1991-11-27,2.9329,2.9329,2.8685,2.8685,606511,0
1991-11-29,2.8685,2.9878,2.8133,2.9329,381573,0
1991-12-02,2.9329,2.9329,2.8133,2.9329,65263,0
1991-12-03,2.8685,2.9878,2.8685,2.9329,94195,0
1991-12-04,2.8685,3.043,2.8685,2.9878,393539,0
1991-12-05,2.9329,2.9878,2.8685,2.9329,105510,0
1991-12-06,2.8685,2.8685,2.758,2.8133,49164,0
1991-12-09,2.758,2.8133,2.6477,2.7028,114646,0
1991-12-10,2.7028,2.758,2.6477,2.7028,117473,0
1991-12-11,2.7028,2.7028,2.5282,2.6477,277584,0
1991-12-12,2.6477,2.6477,2.5833,2.6477,167943,0
1991-12-13,2.6477,2.6477,2.5833,2.6477,51994,0
1991-12-16,2.5833,2.7028,2.5833,2.6477,432044,0
1991-12-17,2.7028,2.7028,2.6477,2.6477,96372,0
1991-12-18,2.7028,2.758,2.6477,2.758,47207,0
1991-12-19,2.758,2.758,2.5833,2.5833,136398,0
1991-12-20,2.6477,2.7028,2.5833,2.7028,379181,0
1991-12-23,2.7028,2.7028,2.6477,2.6477,107031,0
1991-12-24,2.7028,2.7028,2.6477,2.7028,80490,0
1991-12-26,2.7028,2.758,2.7028,2.758,174688,0
1991-12-27,2.758,2.9329,2.758,2.9329,93109,0
1991-12-30,2.9329,2.9878,2.8685,2.9329,185566,0
1991-12-31,2.9329,2.9878,2.758,2.8685,313263,0
1992-01-02,2.8685,3.043,2.8133,2.9878,139009,0
1992-01-03,3.043,3.273,3.043,3.2178,763796,0
1992-01-06,3.2178,3.273,3.1627,3.1627,242128,0
1992-01-07,3.1075,3.1627,2.9878,3.043,152497,0
1992-01-08,2.9878,2.9878,2.8133,2.8685,672431,0
1992-01-09,2.8133,2.8685,2.7028,2.8133,604555,0
1992-01-10,2.758,2.758,2.5282,2.7028,1593291,0
1992-01-13,2.6477,2.758,2.6477,2.7028,532983,0
1992-01-14,2.758,2.8133,2.7028,2.8133,499263,0
1992-01-15,2.758,2.8685,2.758,2.8685,315220,0
1992-01-16,2.9329,3.1075,2.8685,3.043,703102,0
1992-01-17,3.043,3.1627,3.043,3.1075,434435,0
1992-01-20,3.1075,3.1627,2.9878,3.1075,245607,0
1992-01-21,3.1075,3.1075,2.9878,3.1075,223853,0
1992-01-22,2.9878,3.1627,2.9878,3.1627,220809,0
1992-01-23,3.1627,3.1627,3.043,3.1627,209278,0
1992-01-24,3.1627,3.273,3.1075,3.1627,544296,0
1992-01-27,3.1075,3.2178,3.1075,3.1627,151844,0
1992-01-28,3.1075,3.1627,3.043,3.1075,201882,0
1992-01-29,3.1075,3.1075,3.043,3.043,127263,0
1992-01-30,3.043,3.1075,3.043,3.043,97677,0
1992-01-31,3.043,3.1075,3.043,3.1075,45251,0
1992-02-03,3.043,3.1075,3.043,3.043,338498,0
1992-02-04,3.1075,3.1075,3.043,3.043,160547,0
1992-02-05,3.043,3.043,2.9329,2.9329,316528,0
1992-02-06,2.9878,2.9878,2.8685,2.9329,49599,0
1992-02-07,2.9329,2.9878,2.8685,2.9878,291075,0
1992-02-10,2.9878,3.043,2.8685,2.8685,406807,0
1992-02-11,2.9329,2.9329,2.8133,2.8133,326970,0
1992-02-12,2.758,2.8133,2.7028,2.758,622395,0
1992-02-13,2.7028,2.8133,2.6477,2.8133,155545,0
1992-02-14,2.8133,3.1075,2.758,3.043,1155377,0
1992-02-18,3.043,3.1075,2.8133,2.9878,191221,0
1992-02-19,2.9329,2.9329,2.8133,2.9329,182085,0
1992-02-20,2.8133,2.8685,2.758,2.8685,147493,0
1992-02-21,2.8133,2.9878,2.8133,2.9878,240822,0
1992-02-24,2.9878,2.9878,2.9329,2.9878,306954,0
1992-02-25,2.9329,3.043,2.9329,2.9878,158806,0
1992-02-26,3.043,3.043,2.9878,3.043,102897,0
1992-02-27,3.043,3.1627,3.043,3.1075,172733,0
1992-02-28,3.1075,3.1627,3.1075,3.1627,302169,0
1992-03-02,3.1075,3.1075,3.043,3.1075,235385,0
1992-03-03,3.043,3.1627,3.043,3.1627,412247,0
1992-03-04,3.1075,3.1627,3.1075,3.1627,276714,0
1992-03-05,3.1075,3.2178,3.1075,3.1627,355903,0
1992-03-06,3.1075,3.1627,3.1075,3.1627,249091,0
1992-03-09,3.1075,3.1627,3.043,3.1627,366779,0
1992-03-10,3.1627,3.3283,3.1075,3.3283,865610,0
1992-03-11,3.3283,3.3924,3.1627,3.1627,664381,0
1992-03-12,3.1075,3.1075,2.9878,3.043,442482,0
1992-03-13,3.043,3.043,2.9329,2.9329,464459,0
1992-03-16,2.9329,2.9878,2.8685,2.9329,392451,0
1992-03-17,2.9329,2.9329,2.9329,2.9329,40462,0
1992-03-18,2.9329,2.9329,2.8685,2.9329,74401,0
1992-03-19,2.8685,2.9329,2.8685,2.8685,93760,0
1992-03-20,2.9329,2.9329,2.8685,2.8685,221676,0
1992-03-23,2.9329,2.9878,2.8685,2.9329,171862,0
1992-03-24,2.9329,2.9878,2.8685,2.9878,47207,0
1992-03-25,2.9329,2.9329,2.8685,2.8685,169030,0
1992-03-26,2.8685,2.8685,2.758,2.758,441396,0
1992-03-27,2.8133,2.8685,2.8133,2.8133,38069,0
1992-03-30,2.8133,2.8685,2.758,2.758,200793,0
1992-03-31,2.758,2.8133,2.758,2.8133,130308,0
1992-04-01,2.758,2.758,2.7028,2.7028,322618,0
1992-04-02,2.758,2.758,2.7028,2.7028,278021,0
1992-04-03,2.6477,2.7028,2.5833,2.7028,368300,0
1992-04-06,2.7028,2.9878,2.7028,2.9878,741173,0
1992-04-07,2.9878,2.9878,2.8685,2.8685,480773,0
1992-04-08,2.8133,2.8133,2.758,2.758,56997,0
1992-04-09,2.7028,2.8133,2.7028,2.8133,176212,0
1992-04-10,2.8685,2.8685,2.758,2.758,121826,0
1992-04-13,2.7028,2.758,2.7028,2.758,66133,0
1992-04-14,2.8133,2.8133,2.7028,2.7028,339151,0
1992-04-15,2.7028,2.758,2.7028,2.758,43944,0
1992-04-16,2.758,2.8133,2.6477,2.7028,293902,0
1992-04-20,2.6477,2.6477,2.5833,2.6477,235166,0
1992-04-21,2.6477,2.6477,2.5833,2.5833,212759,0
1992-04-22,2.5833,2.5833,2.5833,2.5833,269973,0
1992-04-23,2.5282,2.6477,2.5282,2.5833,38288,0
1992-04-24,2.6477,2.9329,2.5833,2.8685,422907,0
1992-04-27,2.8133,2.8685,2.7028,2.758,665468,0
1992-04-28,2.758,2.758,2.7028,2.7028,105510,0
1992-04-29,2.7028,2.8133,2.7028,2.7028,324576,0
1992-04-30,2.7028,2.8133,2.7028,2.8133,244304,0
1992-05-01,2.8133,2.8685,2.8133,2.8685,159677,0
1992-05-04,2.8685,2.9878,2.8685,2.9878,294119,0
1992-05-05,2.9878,3.1627,2.9329,3.043,458366,0
1992-05-06,3.043,3.1075,2.9878,3.1075,160763,0
1992-05-07,3.1075,3.1627,3.1075,3.1627,368084,0
1992-05-08,3.1627,3.273,3.1627,3.2178,1295695,0
1992-05-11,3.2178,3.2178,3.1075,3.2178,340240,0
1992-05-12,3.1627,3.2178,3.1075,3.2178,216674,0
1992-05-13,3.1075,3.1627,3.1075,3.1627,50689,0
1992-05-14,3.1075,3.1627,3.043,3.1075,162937,0
1992-05-15,3.1075,3.1627,3.1075,3.1627,146624,0
1992-05-18,3.1627,3.1627,3.1075,3.1075,59609,0
1992-05-19,3.1075,3.1627,3.043,3.1627,231902,0
1992-05-20,3.1075,3.1627,2.8685,2.9878,242778,0
1992-05-21,2.9878,2.9878,2.8685,2.8685,135529,0
1992-05-22,2.8685,3.043,2.8685,3.043,218632,0
1992-05-26,3.1075,3.3283,3.1075,3.3283,756184,0
1992-05-27,3.2178,3.3924,3.2178,3.3924,909770,0
1992-05-28,3.3924,3.3924,3.2178,3.273,214280,0
1992-05-29,3.273,3.3283,3.2178,3.3283,220809,0
1992-06-01,3.273,3.3283,3.2178,3.2178,58085,0
1992-06-02,3.2178,3.273,3.2178,3.273,89847,0
1992-06-03,3.2178,3.3283,3.2178,3.3283,234294,0
1992-06-04,3.3283,3.3283,3.273,3.3283,242778,0
1992-06-05,3.3283,3.4475,3.3283,3.4475,385271,0
1992-06-08,3.4475,3.4475,3.3924,3.4475,257137,0
1992-06-09,3.4475,3.4475,3.273,3.273,177300,0
1992-06-10,3.273,3.273,3.2178,3.273,64174,0
1992-06-11,3.2178,3.2178,3.1075,3.2178,215369,0
1992-06-12,3.273,3.273,3.2178,3.273,269537,0
1992-06-15,3.273,3.273,3.1627,3.1627,72007,0
1992-06-16,3.2178,3.273,3.2178,3.2178,1713813,0
1992-06-17,3.2178,3.2178,3.1627,3.1627,1008974,0
1992-06-18,3.1627,3.2178,3.1627,3.1627,797734,0
1992-06-19,3.1627,3.2178,3.1627,3.2178,363081,0
1992-06-22,3.1627,3.3283,3.1627,3.273,266709,0
1992-06-23,3.3283,3.3283,3.273,3.273,105072,0
1992-06-24,3.2178,3.2178,3.1627,3.2178,286071,0
1992-06-25,3.2178,3.2178,3.1627,3.2178,22843,0
1992-06-26,3.2178,3.2178,3.1627,3.2178,145319,0
1992-06-29,3.2178,3.273,3.2178,3.273,92022,0
1992-06-30,3.2178,3.273,3.2178,3.273,157501,0
1992-07-01,3.2178,3.273,3.2178,3.2178,281722,0
1992-07-02,3.2178,3.273,3.2178,3.2178,64828,0
1992-07-06,3.2178,3.3283,3.2178,3.273,213845,0
1992-07-07,3.273,3.4475,3.273,3.3924,453579,0
1992-07-08,3.3283,3.3924,3.2178,3.2178,247132,0
1992-07-09,3.1627,3.273,3.1627,3.2178,47207,0
1992-07-10,3.273,3.273,3.2178,3.2178,20232,0
1992-07-13,3.2178,3.3283,3.2178,3.3283,41986,0
1992-07-14,3.3283,3.4475,3.2178,3.4475,489908,0
1992-07-15,3.5027,3.5027,3.3924,3.3924,400064,0
1992-07-16,3.4475,3.4475,3.3924,3.4475,260185,0
1992-07-17,3.4475,3.6221,3.3924,3.6221,474031,0
1992-07-20,3.6221,3.6221,3.567,3.6221,444879,0
1992-07-21,3.567,3.6774,3.5027,3.567,2336860,0
1992-07-22,3.4475,3.4475,3.3283,3.4475,492302,0
1992-07-23,3.4475,3.5027,3.3283,3.4475,66786,0
1992-07-24,3.4475,3.567,3.3924,3.5027,322836,0
1992-07-27,3.5027,3.5027,3.4475,3.4475,174906,0
1992-07-28,3.3924,3.567,3.3924,3.567,432696,0
1992-07-29,3.567,3.567,3.5027,3.5027,237558,0
1992-07-30,3.567,3.6221,3.5027,3.567,301516,0
1992-07-31,3.6221,3.6221,3.567,3.6221,238429,0
1992-08-03,3.567,3.567,3.5027,3.567,132484,0
1992-08-04,3.6221,3.6221,3.5027,3.567,210365,0
1992-08-05,3.5027,3.567,3.4475,3.567,114211,0
1992-08-06,3.5027,3.5027,3.4475,3.4475,65263,0
1992-08-07,3.4475,3.567,3.4475,3.5027,197097,0
1992-08-10,3.5027,3.567,3.5027,3.5027,342849,0
1992-08-11,3.5027,3.5027,3.4475,3.4475,294772,0
1992-08-12,3.4475,3.4475,3.3924,3.3924,71354,0
1992-08-13,3.4475,3.4475,3.3924,3.4475,29150,0
1992-08-14,3.3924,3.4475,3.273,3.4475,417250,0
1992-08-17,3.3924,3.4475,3.3924,3.4475,271929,0
1992-08-18,3.4475,3.4475,3.3924,3.4475,241037,0
1992-08-19,3.3924,3.3924,3.3283,3.3924,346547,0
1992-08-20,3.3924,3.3924,3.3283,3.3924,95502,0
1992-08-21,3.3924,3.3924,3.3283,3.3924,70052,0
1992-08-24,3.3283,3.3924,3.3283,3.3924,27843,0
1992-08-25,3.3924,3.4475,3.3283,3.4475,73966,0
1992-08-26,3.3924,3.4475,3.3924,3.4475,39593,0
1992-08-27,3.3924,3.3924,3.3283,3.3283,289551,0
1992-08-28,3.3924,3.4475,3.3283,3.4475,123783,0
1992-08-31,3.5027,3.567,3.5027,3.567,507312,0
1992-09-01,3.567,3.567,3.5027,3.567,640451,0
1992-09-02,3.6221,3.6221,3.567,3.6221,1174088,0
1992-09-03,3.6221,3.6221,3.567,3.567,319355,0
1992-09-04,3.567,3.6221,3.567,3.567,26975,0
1992-09-08,3.6221,3.6221,3.567,3.6221,215369,0
1992-09-09,3.567,3.6221,3.5027,3.567,388749,0
1992-09-10,3.6221,3.7326,3.6221,3.6774,814486,0
1992-09-11,3.6774,3.7326,3.6774,3.6774,182737,0
1992-09-14,3.7326,3.7326,3.6221,3.7326,169686,0
1992-09-15,3.6774,3.7326,3.6221,3.6221,265620,0
1992-09-16,3.6221,3.6774,3.6221,3.6774,134878,0
1992-09-17,3.6774,3.6774,3.6221,3.6221,27843,0
1992-09-18,3.567,3.6774,3.567,3.6774,148582,0
1992-09-21,3.6221,3.6774,3.6221,3.6774,244739,0
1992-09-22,3.6774,3.6774,3.6221,3.6221,182301,0
1992-09-23,3.6221,3.7326,3.6221,3.7326,299341,0
1992-09-24,3.6774,3.7326,3.6774,3.7326,160547,0
1992-09-25,3.7326,3.7326,3.6221,3.6221,119866,0
1992-09-28,3.6221,3.6221,3.6221,3.6221,22187,0
1992-09-29,3.6774,3.6774,3.567,3.6221,253005,0
1992-09-30,3.6221,3.6221,3.567,3.567,319574,0
1992-10-01,3.5027,3.567,3.5027,3.5027,360468,0
1992-10-02,3.5027,3.5027,3.273,3.3283,341108,0
1992-10-05,3.2178,3.2178,2.9329,2.9878,1042474,0
1992-10-06,2.9878,2.9878,2.9329,2.9878,215806,0
1992-10-07,2.9878,3.043,2.9329,2.9878,345459,0
1992-10-08,2.9878,3.1075,2.9878,3.043,262356,0
1992-10-09,2.9878,2.9878,2.9878,2.9878,187306,0
1992-10-12,3.043,3.1627,3.043,3.1075,271059,0
1992-10-13,3.1075,3.1075,2.9878,3.1075,280416,0
1992-10-14,3.043,3.1627,3.043,3.1627,53081,0
1992-10-15,3.1075,3.2178,3.1075,3.2178,241037,0
1992-10-16,3.1627,3.2178,3.1627,3.1627,69833,0
1992-10-19,3.2178,3.273,3.1075,3.1627,253005,0
1992-10-20,3.2178,3.273,3.1627,3.2178,197312,0
1992-10-21,3.2178,3.3283,3.2178,3.2178,254092,0
1992-10-22,3.2178,3.2178,3.1627,3.1627,33066,0
1992-10-23,3.1627,3.273,3.1627,3.2178,78099,0
1992-10-26,3.2178,3.273,3.2178,3.2178,15880,0
1992-10-27,3.2178,3.2178,3.1075,3.1075,79186,0
1992-10-28,3.1075,3.1627,3.1075,3.1627,10878,0
1992-10-29,3.043,3.1075,3.043,3.1075,41116,0
1992-10-30,3.043,3.043,2.9329,2.9329,124000,0
1992-11-02,2.9329,3.043,2.9329,3.043,213845,0
1992-11-03,3.043,3.043,2.8685,2.8685,513621,0
1992-11-04,2.8685,2.9329,2.8133,2.8133,266055,0
1992-11-05,2.8133,2.8685,2.8133,2.8685,201229,0
1992-11-06,2.8133,2.8685,2.8133,2.8133,110949,0
1992-11-09,2.8133,3.1075,2.8133,3.1075,265404,0
1992-11-10,3.1627,3.1627,3.1075,3.1075,294772,0
1992-11-11,3.1075,3.1627,3.1075,3.1075,358078,0
1992-11-12,3.043,3.043,2.9878,2.9878,428563,0
1992-11-13,3.043,3.1627,3.043,3.1627,84841,0
1992-11-16,3.1627,3.2178,3.1075,3.2178,369171,0
1992-11-17,3.273,3.273,3.2178,3.273,141621,0
1992-11-18,3.2178,3.273,3.1627,3.2178,357858,0
1992-11-19,3.2178,3.3283,3.2178,3.3283,153151,0
1992-11-20,3.273,3.3283,3.273,3.273,53298,0
1992-11-23,3.3924,3.3924,3.2178,3.273,145102,0
1992-11-24,3.1627,3.1627,3.1075,3.1075,216674,0
1992-11-25,3.1075,3.1627,3.1075,3.1627,62870,0
1992-11-27,3.1627,3.2178,3.1627,3.2178,108120,0
1992-11-30,3.1627,3.273,3.1627,3.273,60912,0
1992-12-01,3.2178,3.273,3.2178,3.273,105945,0
1992-12-02,3.2178,3.3283,3.2178,3.273,546471,0
1992-12-03,3.273,3.3283,3.1627,3.3283,126175,0
1992-12-04,3.3283,3.3283,3.2178,3.2178,331754,0
1992-12-07,3.1627,3.1627,3.1075,3.1627,427692,0
1992-12-08,3.1627,3.1627,3.1075,3.1627,356553,0
1992-12-09,3.1627,3.1627,3.1075,3.1075,665687,0
1992-12-10,3.1075,3.1627,3.1075,3.1627,598902,0
1992-12-11,3.1627,3.1627,3.1075,3.1627,39158,0
1992-12-14,3.1627,3.1627,3.1075,3.1627,280852,0
1992-12-15,3.1075,3.1627,3.043,3.1627,152065,0
1992-12-16,3.1075,3.1075,3.043,3.1075,101158,0
1992-12-17,3.043,3.1075,3.043,3.1075,58737,0
1992-12-18,3.1075,3.1075,2.9329,2.9878,421166,0
1992-12-21,2.8685,2.8685,2.758,2.8133,851468,0
1992-12-22,2.8685,2.9329,2.8133,2.9329,222982,0
1992-12-23,2.8685,2.9329,2.8133,2.9329,4376120,0
1992-12-24,2.9329,2.9878,2.8685,2.9878,49384,0
1992-12-28,2.9878,2.9878,2.8685,2.9329,62219,0
1992-12-29,2.8685,2.9329,2.8685,2.8685,342849,0
1992-12-30,2.8685,2.9329,2.8685,2.9329,292596,0
1992-12-31,2.8685,2.9878,2.8685,2.9878,469678,0
1993-01-04,2.9878,2.9878,2.8685,2.9878,509054,0
1993-01-05,2.9878,2.9878,2.9329,2.9329,214064,0
1993-01-06,2.9878,3.043,2.9329,3.043,147276,0
1993-01-07,3.043,3.043,2.9329,2.9329,453797,0
1993-01-08,2.9329,2.9329,2.8133,2.9329,379181,0
1993-01-11,2.9329,2.9878,2.9329,2.9329,345459,0
1993-01-12,2.9878,2.9878,2.8685,2.9329,223418,0
1993-01-13,2.9329,2.9329,2.8685,2.9329,126610,0
1993-01-14,2.9329,2.9878,2.9329,2.9878,244083,0
1993-01-15,2.9878,2.9878,2.9329,2.9878,322401,0
1993-01-18,2.9329,2.9878,2.8685,2.9329,398543,0
1993-01-19,2.9329,2.9329,2.8133,2.9329,477075,0
1993-01-20,2.8685,2.8685,2.8685,2.8685,65698,0
1993-01-21,2.8133,2.9329,2.8133,2.9329,227115,0
1993-01-22,2.9329,3.1075,2.9329,3.043,559741,0
1993-01-25,2.9878,3.1627,2.9329,3.1627,625440,0
1993-01-26,3.273,3.3283,3.2178,3.273,1015496,0
1993-01-27,3.273,3.273,3.1627,3.2178,175124,0
1993-01-28,3.2178,3.2178,3.1075,3.1627,269320,0
1993-01-29,3.1627,3.1627,3.043,3.1075,164028,0
1993-02-01,3.1075,3.1075,3.043,3.043,87017,0
1993-02-02,3.043,3.2178,3.043,3.1075,355248,0
1993-02-03,3.1075,3.2178,3.1075,3.2178,320876,0
1993-02-04,3.1627,3.2178,3.1627,3.2178,691574,0
1993-02-05,3.2178,3.2178,3.1075,3.1075,184043,0
1993-02-08,3.1075,3.1075,3.043,3.1075,592156,0
1993-02-09,3.1075,3.1075,3.043,3.1075,175560,0
1993-02-10,3.1075,3.1627,3.1075,3.1627,400284,0
1993-02-11,3.1627,3.2178,3.1075,3.2178,661553,0
1993-02-12,3.2178,3.273,3.1627,3.2178,905200,0
1993-02-16,3.2178,3.2178,3.1627,3.2178,852121,0
1993-02-17,3.273,3.273,3.2178,3.273,532332,0
1993-02-18,3.2178,3.273,3.1627,3.273,200793,0
1993-02-19,3.273,3.3283,3.2178,3.3283,1110781,0
1993-02-22,3.3924,3.4475,3.3924,3.3924,587151,0
1993-02-23,3.4475,3.5027,3.3924,3.3924,568878,0
1993-02-24,3.4475,3.567,3.4475,3.5027,886058,0
1993-02-25,3.5027,3.5027,3.3924,3.5027,561915,0
1993-02-26,3.5027,3.567,3.5027,3.567,290640,0
1993-03-01,3.567,3.567,3.5027,3.567,371782,0
1993-03-02,3.5027,3.567,3.5027,3.567,246912,0
1993-03-03,3.567,3.6221,3.5027,3.567,819923,0
1993-03-04,3.567,3.6774,3.5027,3.6774,909550,0
1993-03-05,3.6221,3.6221,3.567,3.6221,216021,0
1993-03-08,3.6221,3.6221,3.567,3.567,208623,0
1993-03-09,3.5027,3.5027,3.3924,3.3924,183607,0
1993-03-10,3.4475,3.4475,3.3924,3.3924,175124,0
1993-03-11,3.4475,3.5027,3.3924,3.5027,315658,0
1993-03-12,3.567,3.567,3.3924,3.4475,291509,0
1993-03-15,3.5027,3.5027,3.4475,3.4475,426604,0
1993-03-16,3.5027,3.5027,3.4475,3.5027,456408,0
1993-03-17,3.4475,3.5027,3.3283,3.3924,636534,0
1993-03-18,3.4475,3.5027,3.4475,3.5027,653939,0
1993-03-19,3.567,3.567,3.5027,3.567,356990,0
1993-03-22,3.5027,3.567,3.5027,3.5027,38069,0
1993-03-23,3.5027,3.5027,3.4475,3.5027,728555,0
1993-03-24,3.4475,3.5027,3.3924,3.4475,192961,0
1993-03-25,3.3924,3.4475,3.3924,3.4475,279546,0
1993-03-26,3.4475,3.567,3.4475,3.5027,635445,0
1993-03-29,3.567,3.6221,3.567,3.6221,656548,0
1993-03-30,3.6221,3.6221,3.567,3.6221,635012,0
1993-03-31,3.6221,3.6221,3.5027,3.5027,271278,0
1993-04-01,3.567,3.567,3.5027,3.567,93109,0
1993-04-02,3.5027,3.6221,3.5027,3.567,333496,0
1993-04-05,3.6221,3.6774,3.6221,3.6221,580843,0
1993-04-06,3.6774,3.7326,3.6221,3.6774,472504,0
1993-04-07,3.6774,3.7326,3.6774,3.7326,549951,0
1993-04-08,3.6774,3.7878,3.6774,3.7878,695707,0
1993-04-12,3.852,4.0267,3.852,3.9623,2049267,0
1993-04-13,3.9623,3.9623,3.9071,3.9623,675909,0
1993-04-14,3.9623,4.0267,3.9071,3.9071,345896,0
1993-04-15,3.9071,3.9071,3.7878,3.852,337627,0
1993-04-16,3.852,3.9071,3.852,3.852,199706,0
1993-04-19,3.852,3.852,3.7878,3.7878,363736,0
1993-04-20,3.7878,3.9071,3.7878,3.9071,752922,0
1993-04-21,3.852,3.9071,3.852,3.9071,269101,0
1993-04-22,3.852,3.9071,3.852,3.852,84841,0
1993-04-23,3.9071,4.1924,3.852,4.137,3789836,0
1993-04-26,4.1924,4.4221,4.1924,4.312,1733608,0
1993-04-27,4.312,4.312,4.137,4.137,834283,0
1993-04-28,4.0821,4.3669,4.0821,4.312,1143413,0
1993-04-29,4.3669,4.4865,4.312,4.312,892800,0
1993-04-30,4.312,4.4221,4.312,4.3669,695707,0
1993-05-03,4.312,4.4865,4.312,4.4865,712455,0
1993-05-04,4.4865,4.5969,4.4865,4.5417,821229,0
1993-05-05,4.5969,4.5969,4.4865,4.4865,188610,0
1993-05-06,4.4865,4.5969,4.4221,4.5969,678956,0
1993-05-07,4.4865,4.4865,4.4221,4.4865,712891,0
1993-05-10,4.4221,4.4865,4.4221,4.4865,271714,0
1993-05-11,4.3669,4.4221,4.3669,4.4221,904551,0
1993-05-12,4.4221,4.4221,4.3669,4.4221,284984,0
1993-05-13,4.3669,4.4221,4.1924,4.4221,4419411,0
1993-05-14,4.312,4.4865,4.312,4.4221,526895,0
1993-05-17,4.4221,4.4865,4.312,4.312,1022241,0
1993-05-18,4.312,4.312,4.2472,4.312,185131,0
1993-05-19,4.2472,4.312,4.2472,4.312,206668,0
1993-05-20,4.312,4.312,4.2472,4.312,134661,0
1993-05-21,4.2472,4.2472,4.1924,4.1924,345242,0
1993-05-24,4.1924,4.312,4.1924,4.312,202751,0
1993-05-25,4.2472,4.312,4.2472,4.312,558435,0
1993-05-26,4.2472,4.4221,4.2472,4.4221,634358,0
1993-05-27,4.3669,4.4221,4.3669,4.4221,159677,0
1993-05-28,4.4221,4.4221,4.312,4.3669,178169,0
1993-06-01,4.3669,4.4221,4.312,4.4221,842768,0
1993-06-02,4.4221,4.8266,4.4221,4.7715,1679876,0
1993-06-03,4.7715,4.7715,4.652,4.7715,652849,0
1993-06-04,4.7715,4.7715,4.7071,4.7715,486212,0
1993-06-07,4.7715,5.0565,4.7715,4.8818,1138408,0
1993-06-08,4.8818,4.8818,4.7071,4.7071,356990,0
1993-06-09,4.5969,4.652,4.5969,4.5969,680044,0
1993-06-10,4.5969,4.8266,4.5969,4.8266,706147,0
1993-06-11,4.8266,4.8266,4.652,4.652,316746,0
1993-06-14,4.652,4.652,4.5417,4.652,256051,0
1993-06-15,4.652,4.7715,4.5969,4.652,317834,0
1993-06-16,4.652,4.652,4.5969,4.5969,66133,0
1993-06-17,4.652,4.652,4.5417,4.5417,590632,0
1993-06-18,4.5969,4.8266,4.5969,4.8266,898238,0
1993-06-21,4.8266,4.8266,4.7715,4.8266,537118,0
1993-06-22,4.8266,4.8266,4.7715,4.8266,378745,0
1993-06-23,4.8266,4.8266,4.7071,4.7071,102897,0
1993-06-24,4.7071,4.7071,4.652,4.7071,165549,0
1993-06-25,4.652,4.652,4.4221,4.4865,306301,0
1993-06-28,4.5417,4.5969,4.4865,4.4865,530156,0
1993-06-29,4.4865,4.652,4.4865,4.5969,542990,0
1993-06-30,4.5969,4.652,4.5969,4.652,288683,0
1993-07-01,4.652,4.7071,4.5969,4.652,261488,0
1993-07-02,4.5969,4.5969,4.3669,4.4865,401589,0
1993-07-06,4.5417,4.5417,4.4865,4.5417,139664,0
1993-07-07,4.5417,4.5417,4.3669,4.3669,402675,0
1993-07-08,4.4221,4.4221,4.2472,4.312,283242,0
1993-07-09,4.312,4.3669,4.312,4.3669,140534,0
1993-07-12,4.3669,4.3669,4.312,4.312,237340,0
1993-07-13,4.312,4.3669,4.312,4.3669,144448,0
1993-07-14,4.312,4.3669,4.312,4.3669,177300,0
1993-07-15,4.3669,4.3669,4.2472,4.2472,110513,0
1993-07-16,4.1924,4.1924,4.0267,4.137,522543,0
1993-07-19,4.137,4.137,4.0267,4.0821,494259,0
1993-07-20,4.0821,4.0821,4.0267,4.0267,108771,0
1993-07-21,4.0821,4.137,4.0821,4.137,171862,0
1993-07-22,4.0821,4.137,4.0821,4.137,337627,0
1993-07-23,4.0821,4.0821,4.0267,4.0821,258441,0
1993-07-26,4.0821,4.137,3.9623,4.137,340240,0
1993-07-27,4.137,4.312,4.137,4.2472,162068,0
1993-07-28,4.2472,4.312,4.2472,4.312,212976,0
1993-07-29,4.312,4.312,4.2472,4.312,256701,0
1993-07-30,4.2472,4.312,4.2472,4.312,134661,0
1993-08-02,4.312,4.312,4.2472,4.312,111164,0
1993-08-03,4.2472,4.312,4.1924,4.2472,290640,0
1993-08-04,4.312,4.312,4.2472,4.312,100503,0
1993-08-05,4.312,4.312,4.1924,4.2472,358948,0
1993-08-06,4.2472,4.3669,4.2472,4.312,335451,0
1993-08-09,4.312,4.3669,4.2472,4.3669,187740,0
1993-08-10,4.3669,4.4221,4.3669,4.4221,468156,0
1993-08-11,4.3669,4.5969,4.3669,4.5417,858430,0
1993-08-12,4.5417,4.5417,4.4221,4.4865,274757,0
1993-08-13,4.4865,4.4865,4.3669,4.3669,180779,0
1993-08-16,4.3669,4.5417,4.3669,4.4865,217327,0
1993-08-17,4.4865,4.5417,4.4865,4.5417,380268,0
1993-08-18,4.4865,4.5417,4.4865,4.5417,206013,0
1993-08-19,4.5417,4.652,4.4865,4.5969,6548298,0
1993-08-20,4.652,4.652,4.5417,4.5417,284111,0
1993-08-23,4.5417,4.5417,4.4865,4.5417,196007,0
1993-08-24,4.4865,4.652,4.4221,4.5969,1389457,0
1993-08-25,4.652,4.652,4.5969,4.652,145752,0
1993-08-26,4.5417,4.5969,4.5417,4.5417,693314,0
1993-08-27,4.5417,4.5417,4.3669,4.4221,981994,0
1993-08-30,4.4865,4.5417,4.4865,4.5417,604989,0
1993-08-31,4.5969,4.652,4.5417,4.652,675038,0
1993-09-01,4.652,4.7071,4.5417,4.652,527328,0
1993-09-02,4.652,4.8266,4.652,4.8266,767714,0
1993-09-03,4.8266,4.8266,4.7071,4.7715,177952,0
1993-09-07,4.7071,4.7071,4.4865,4.4865,272583,0
1993-09-08,4.4865,4.4865,4.3669,4.3669,470115,0
1993-09-09,4.3669,4.3669,4.2472,4.2472,170990,0
1993-09-10,4.312,4.312,4.0267,4.0821,706584,0
1993-09-13,4.137,4.137,3.9071,3.9071,807308,0
1993-09-14,3.9623,4.0267,3.6774,3.9071,1091202,0
1993-09-15,3.9071,4.0821,3.852,4.0821,754443,0
1993-09-16,4.0821,4.0821,4.0267,4.0821,208845,0
1993-09-17,4.0267,4.0267,3.852,3.9623,507967,0
1993-09-20,3.9623,3.9623,3.9071,3.9623,172947,0
1993-09-21,3.9071,3.9071,3.7878,3.9071,354161,0
1993-09-22,3.852,4.0267,3.852,4.0267,557348,0
1993-09-23,3.9623,4.0267,3.9623,3.9623,233861,0
1993-09-24,3.9623,4.0821,3.9623,3.9623,351333,0
1993-09-27,4.0821,4.1924,4.0267,4.137,121391,0
1993-09-28,4.137,4.1924,4.0821,4.137,213409,0
1993-09-29,4.137,4.3669,4.137,4.3669,475986,0
1993-09-30,4.3669,4.3669,4.312,4.312,73966,0
1993-10-01,4.3669,4.4865,4.3669,4.4865,624571,0
1993-10-04,4.4865,4.5417,4.4865,4.4865,261706,0
1993-10-05,4.4865,4.5417,4.4865,4.4865,305651,0
1993-10-06,4.4865,4.5417,4.4865,4.5417,237775,0
1993-10-07,4.4865,4.5969,4.4865,4.4865,347637,0
1993-10-08,4.4865,4.4865,4.2472,4.2472,350026,0
1993-10-11,4.312,4.312,4.137,4.137,311307,0
1993-10-12,4.1924,4.1924,4.0821,4.137,271496,0
1993-10-13,4.1924,4.1924,4.137,4.1924,220371,0
1993-10-14,4.137,4.1924,4.0267,4.137,511230,0
1993-10-15,4.137,4.1924,4.0267,4.0267,353074,0
1993-10-18,4.0821,4.0821,3.9623,4.0267,420077,0
1993-10-19,4.0267,4.0267,3.9071,3.9623,727032,0
1993-10-20,3.9623,4.0267,3.9071,3.9623,466851,0
1993-10-21,3.9623,3.9623,3.852,3.9623,392235,0
1993-10-22,3.9623,4.0267,3.9623,4.0267,144882,0
1993-10-25,4.0267,4.0267,3.7326,3.852,369825,0
1993-10-26,3.7878,3.852,3.7326,3.7878,346113,0
1993-10-27,3.7878,3.9623,3.7878,3.9071,910639,0
1993-10-28,3.9071,4.0267,3.9071,4.0267,456843,0
1993-10-29,4.0267,4.0267,3.9623,4.0267,299341,0
1993-11-01,3.9623,4.0267,3.9071,3.9071,187090,0
1993-11-02,3.9623,3.9623,3.9071,3.9071,692659,0
1993-11-03,3.9071,3.9623,3.852,3.9071,121173,0
1993-11-04,3.9071,3.9623,3.7878,3.7878,371350,0
1993-11-05,3.7878,3.852,3.7326,3.7878,114863,0
1993-11-08,3.7326,3.852,3.6774,3.852,461847,0
1993-11-09,3.852,4.0267,3.852,3.9071,206450,0
1993-11-10,3.9071,3.9071,3.7878,3.7878,328274,0
1993-11-11,3.7878,3.852,3.7878,3.852,166854,0
1993-11-12,3.7878,3.852,3.7326,3.852,176645,0
1993-11-15,3.7878,3.852,3.7326,3.852,154675,0
1993-11-16,3.852,3.852,3.7326,3.7878,310218,0
1993-11-17,3.7878,3.7878,3.6774,3.7326,351333,0
1993-11-18,3.7326,3.7326,3.6221,3.6774,358948,0
1993-11-19,3.6774,3.7326,3.6221,3.7326,146409,0
1993-11-22,3.6774,3.7326,3.6221,3.7326,188177,0
1993-11-23,3.6774,3.6774,3.4475,3.6221,890627,0
1993-11-24,3.567,3.6221,3.567,3.567,89410,0
1993-11-26,3.5027,3.5027,3.3924,3.3924,98330,0
1993-11-29,3.3283,3.3924,3.1627,3.1627,808394,0
1993-11-30,3.1627,3.1627,3.043,3.1075,1059656,0
1993-12-01,3.1075,3.1075,2.9878,3.1075,973729,0
1993-12-02,3.1075,3.2178,3.043,3.2178,603468,0
1993-12-03,3.2178,3.3283,3.1627,3.1627,1169953,0
1993-12-06,3.1627,3.2178,3.1075,3.1627,544949,0
1993-12-07,3.1627,3.2178,3.1075,3.2178,269320,0
1993-12-08,3.1627,3.1627,2.9878,3.1075,752703,0
1993-12-09,3.043,3.043,2.9329,2.9878,828193,0
1993-12-10,2.9878,3.043,2.9329,3.043,588021,0
1993-12-13,3.1075,3.2178,3.1075,3.1627,519497,0
1993-12-14,3.1627,3.1627,2.9329,2.9329,878661,0
1993-12-15,2.9878,3.043,2.9878,3.043,244955,0
1993-12-16,3.043,3.043,2.9329,2.9329,375915,0
1993-12-17,2.9878,2.9878,2.8685,2.8685,486862,0
1993-12-20,2.8685,2.9329,2.8133,2.8685,546035,0
1993-12-21,2.9329,3.043,2.8685,2.9878,549300,0
1993-12-22,3.043,3.1627,3.043,3.1075,423343,0
1993-12-23,3.1627,3.2178,3.043,3.1075,694619,0
1993-12-27,3.1075,3.1627,3.1075,3.1627,397889,0
1993-12-28,3.1627,3.273,3.1627,3.1627,594766,0
1993-12-29,3.2178,3.3283,3.1627,3.3283,566266,0
1993-12-30,3.3283,3.3924,3.273,3.273,372214,0
1993-12-31,3.3283,3.7326,3.2178,3.7326,835369,0
1994-01-03,3.567,3.567,3.4475,3.5027,341108,0
1994-01-04,3.5027,3.5027,3.3924,3.4475,320443,0
1994-01-05,3.4475,3.6221,3.4475,3.567,557782,0
1994-01-06,3.6221,3.6221,3.5027,3.567,385924,0
1994-01-07,3.5027,3.567,3.5027,3.5027,253442,0
1994-01-10,3.567,3.567,3.4475,3.4475,271278,0
1994-01-11,3.5027,3.5027,3.4475,3.5027,185782,0
1994-01-12,3.4475,3.5027,3.3924,3.3924,196007,0
1994-01-13,3.3924,3.4475,3.3283,3.3283,241474,0
1994-01-14,3.3283,3.3283,3.2178,3.273,221024,0
1994-01-17,3.273,3.3283,3.2178,3.3283,243650,0
1994-01-18,3.3283,3.3283,3.273,3.273,320011,0
1994-01-19,3.3283,3.3283,3.273,3.273,370694,0
1994-01-20,3.273,3.273,3.2178,3.273,268885,0
1994-01-21,3.2178,3.273,3.1627,3.2178,305651,0
1994-01-24,3.2178,3.2178,3.1075,3.1627,252569,0
1994-01-25,3.1627,3.1627,3.1075,3.1075,863651,0
1994-01-26,3.1627,3.273,3.1075,3.2178,479687,0
1994-01-27,3.2178,3.3283,3.2178,3.3283,683524,0
1994-01-28,3.3283,3.5027,3.273,3.4475,433347,0
1994-01-31,3.5027,3.6221,3.4475,3.5027,707236,0
1994-02-01,3.4475,3.4475,3.3283,3.4475,340240,0
1994-02-02,3.4475,3.6221,3.4475,3.6221,542772,0
1994-02-03,3.567,3.567,3.4475,3.4475,272147,0
1994-02-04,3.4475,3.567,3.2178,3.273,402675,0
1994-02-07,3.2178,3.273,3.2178,3.273,1050084,0
1994-02-08,3.273,3.273,3.1075,3.2178,436176,0
1994-02-09,3.2178,3.273,3.2178,3.2178,169902,0
1994-02-10,3.2178,3.2178,3.1627,3.1627,131179,0
1994-02-11,3.2178,3.2178,3.1627,3.2178,68525,0
1994-02-14,3.2178,3.2178,3.1075,3.1075,684829,0
1994-02-15,3.1075,3.1627,3.1075,3.1075,241474,0
1994-02-16,3.1627,3.2178,3.043,3.043,567137,0
1994-02-17,3.1075,3.1627,2.9878,3.1075,828624,0
1994-02-18,3.1075,3.1075,3.043,3.1075,292814,0
1994-02-22,3.1627,3.1627,3.1075,3.1075,180779,0
1994-02-23,3.1075,3.1075,3.043,3.043,287593,0
1994-02-24,3.043,3.043,2.9329,2.9878,973729,0
1994-02-25,3.1075,3.1075,2.9878,3.1075,318049,0
1994-02-28,3.1075,3.1075,3.043,3.043,196440,0
1994-03-01,3.1075,3.1627,3.043,3.1627,268014,0
1994-03-02,3.1075,3.273,3.1075,3.273,287593,0
1994-03-03,3.273,3.3283,3.2178,3.273,158588,0
1994-03-04,3.273,3.3283,3.1075,3.1627,795995,0
1994-03-07,3.1627,3.273,3.1627,3.2178,285417,0
1994-03-08,3.1627,3.1627,3.043,3.1075,539509,0
1994-03-09,3.1627,3.1627,3.043,3.1075,324793,0
1994-03-10,3.043,3.1075,2.9878,2.9878,308913,0
1994-03-11,2.9878,3.1075,2.9878,3.043,251043,0
1994-03-14,3.1075,3.2178,3.1075,3.1627,202967,0
1994-03-15,3.2178,3.3924,3.1627,3.3924,307607,0
1994-03-16,3.3924,3.3924,3.273,3.3924,593679,0
1994-03-17,3.3924,3.4475,3.3924,3.4475,464240,0
1994-03-18,3.567,3.567,3.4475,3.567,477946,0
1994-03-21,3.5027,3.5027,3.3924,3.3924,233205,0
1994-03-22,3.3924,3.5027,3.3924,3.3924,442051,0
1994-03-23,3.3924,3.3924,3.2178,3.2178,271278,0
1994-03-24,3.3283,3.3283,3.2178,3.2178,722679,0
1994-03-25,3.2178,3.273,3.1627,3.2178,242128,0
1994-03-28,3.2178,3.2178,3.1075,3.1627,239300,0
1994-03-29,3.1627,3.2178,3.1075,3.1075,411813,0
1994-03-30,3.1075,3.1075,2.9329,2.9329,352421,0
1994-03-31,2.9329,3.043,2.8685,3.043,363951,0
1994-04-04,2.9329,3.043,2.8685,2.9878,632617,0
1994-04-05,3.043,3.1075,2.9878,3.043,237558,0
1994-04-06,3.043,3.043,2.8685,2.9329,663509,0
1994-04-07,2.9878,3.043,2.9329,2.9329,540599,0
1994-04-08,2.8685,2.9329,2.8685,2.9329,412900,0
1994-04-11,2.9329,2.9878,2.9329,2.9878,823188,0
1994-04-12,2.9878,3.043,2.9329,2.9878,624136,0
1994-04-13,2.9329,3.1075,2.9329,3.043,248652,0
1994-04-14,3.1075,3.1075,3.043,3.1075,76577,0
1994-04-15,3.1075,3.2178,3.043,3.1627,427039,0
1994-04-18,3.1627,3.1627,3.1075,3.1627,265841,0
1994-04-19,3.1627,3.1627,2.9878,2.9878,233643,0
1994-04-20,3.043,3.043,2.9329,2.9329,121173,0
1994-04-21,2.9878,3.1075,2.9878,3.1075,141839,0
1994-04-22,3.043,3.2178,3.043,3.2178,113775,0
1994-04-25,3.2178,3.2178,3.1075,3.1627,169464,0
1994-04-26,3.1075,3.2178,3.1075,3.2178,235818,0
1994-04-28,3.1627,3.2178,3.1075,3.2178,318919,0
1994-04-29,3.1627,3.2178,3.1075,3.2178,199270,0
1994-05-02,3.2178,3.2178,3.1075,3.1627,274106,0
1994-05-03,3.1075,3.2178,3.1075,3.2178,191221,0
1994-05-04,3.1627,3.2178,3.1627,3.1627,84625,0
1994-05-05,3.1627,3.1627,3.043,3.043,1246962,0
1994-05-06,3.043,3.1075,3.043,3.1075,280416,0
1994-05-09,3.043,3.1075,3.043,3.1075,216454,0
1994-05-10,3.043,3.1075,2.9329,2.9878,1332893,0
1994-05-11,2.9878,2.9878,2.8685,2.9878,274106,0
1994-05-12,2.9878,2.9878,2.8133,2.9329,562133,0
1994-05-13,2.8685,2.9878,2.8685,2.8685,400720,0
1994-05-16,2.8685,2.9329,2.8133,2.8685,574751,0
1994-05-17,2.9329,2.9329,2.8685,2.9329,148147,0
1994-05-18,2.9329,2.9878,2.8685,2.9329,150541,0
1994-05-19,2.9329,3.043,2.9329,3.043,175560,0
1994-05-20,3.043,3.043,2.9329,2.9878,201013,0
1994-05-23,3.043,3.043,2.9329,2.9878,98547,0
1994-05-24,2.9878,3.1075,2.9878,3.043,255179,0
1994-05-25,3.043,3.1075,2.9878,3.043,360468,0
1994-05-26,3.043,3.1075,3.043,3.1075,436611,0
1994-05-27,3.043,3.1075,3.043,3.043,74618,0
1994-05-31,3.043,3.1075,3.043,3.1075,118129,0
1994-06-01,3.043,3.043,2.9878,2.9878,201446,0
1994-06-02,3.043,3.1075,3.043,3.1075,101592,0
1994-06-03,3.043,3.1075,3.043,3.1075,433128,0
1994-06-06,3.043,3.1627,3.043,3.1075,263663,0
1994-06-07,3.1627,3.1627,3.1075,3.1627,168380,0
1994-06-08,3.1627,3.1627,3.1075,3.1627,554520,0
1994-06-09,3.1627,3.1627,3.1075,3.1627,68090,0
1994-06-10,3.1075,3.1901,3.1075,3.1627,176645,0
1994-06-13,3.1075,3.1627,3.1075,3.1627,211887,0
1994-06-14,3.1627,3.1627,3.1075,3.1627,363299,0
1994-06-15,3.1627,3.1627,3.043,3.1075,1021371,0
1994-06-16,3.043,3.273,3.043,3.273,1114914,0
1994-06-17,3.273,3.3283,3.2178,3.3283,621308,0
1994-06-20,3.3283,3.4475,3.2178,3.4475,601728,0
1994-06-21,3.3924,3.3924,3.2178,3.3283,375046,0
1994-06-22,3.273,3.3924,3.273,3.3924,265185,0
1994-06-23,3.3283,3.3283,3.2178,3.2178,246261,0
1994-06-24,3.2178,3.273,3.1627,3.2178,318485,0
1994-06-27,3.2178,3.273,3.2178,3.2178,122695,0
1994-06-28,3.2178,3.2178,3.1627,3.1627,50470,0
1994-06-29,3.2178,3.3924,3.2178,3.3283,194050,0
1994-06-30,3.3283,3.3924,3.3283,3.3924,415074,0
1994-07-01,3.3283,3.3924,3.273,3.3283,181432,0
1994-07-05,3.273,3.3283,3.273,3.3283,428779,0
1994-07-06,3.273,3.3924,3.273,3.3924,294556,0
1994-07-07,3.3283,3.3283,3.1627,3.2178,622395,0
1994-07-08,3.2178,3.2178,3.1627,3.1627,236904,0
1994-07-11,3.1627,3.2178,3.1627,3.1627,116821,0
1994-07-12,3.1075,3.2178,3.1075,3.2178,789250,0
1994-07-13,3.2178,3.2178,3.1627,3.2178,144882,0
1994-07-14,3.1627,3.273,3.1627,3.2178,98762,0
1994-07-15,3.1627,3.273,3.1627,3.273,222331,0
1994-07-18,3.273,3.273,3.2178,3.2178,99200,0
1994-07-19,3.2178,3.273,3.1627,3.2178,165331,0
1994-07-20,3.1627,3.273,3.1627,3.273,130964,0
1994-07-21,3.273,3.273,3.1627,3.2178,248870,0
1994-07-22,3.2178,3.2178,3.1627,3.2178,165769,0
1994-07-25,3.1627,3.1627,3.1075,3.1075,650673,0
1994-07-26,3.1075,3.1627,3.1075,3.1627,103987,0
1994-07-27,3.1075,3.1627,3.043,3.1075,294992,0
1994-07-28,3.1075,3.1627,3.043,3.043,142492,0
1994-07-29,3.043,3.1627,3.043,3.1627,57431,0
1994-08-01,3.1075,3.1627,3.1075,3.1627,238429,0
1994-08-02,3.1627,3.1627,3.1075,3.1627,138794,0
1994-08-03,3.1627,3.1627,3.1075,3.1075,189916,0
1994-08-04,3.1075,3.1627,3.043,3.1075,192093,0
1994-08-05,3.043,3.1075,2.9878,2.9878,231467,0
1994-08-08,3.043,3.1075,3.043,3.1075,213194,0
1994-08-09,3.1075,3.1075,2.9878,3.043,263663,0
1994-08-10,3.043,3.043,2.9878,2.9878,1695539,0
1994-08-11,2.9329,2.9878,2.8685,2.9878,190786,0
1994-08-12,2.9878,2.9878,2.9329,2.9329,416597,0
1994-08-15,2.9329,2.9878,2.9329,2.9878,2167827,0
1994-08-16,2.9878,3.043,2.9878,2.9878,919560,0
1994-08-17,2.9878,2.9878,2.9329,2.9878,220590,0
1994-08-18,2.9878,2.9878,2.8685,2.8685,544949,0
1994-08-19,2.8685,2.9329,2.8685,2.9329,287814,0
1994-08-22,2.9329,2.9329,2.8685,2.8685,390055,0
1994-08-23,2.9329,2.9329,2.8133,2.8685,382658,0
1994-08-24,2.8685,2.8685,2.8133,2.8685,605862,0
1994-08-25,2.8133,2.8133,2.6477,2.7028,707018,0
1994-08-26,2.6477,2.758,2.6477,2.758,473159,0
1994-08-29,2.758,2.8133,2.7028,2.758,690918,0
1994-08-30,2.758,2.8685,2.758,2.8685,748136,0
1994-08-31,2.8685,2.9329,2.8685,2.9329,906507,0
1994-09-01,2.8685,2.9329,2.8685,2.9329,1230214,0
1994-09-02,2.8685,2.9329,2.8685,2.9329,412029,0
1994-09-06,2.9329,2.9329,2.8133,2.8685,332190,0
1994-09-07,2.8685,2.8685,2.8133,2.8685,782507,0
1994-09-08,2.8685,2.9329,2.8685,2.9329,395495,0
1994-09-09,2.8685,2.8685,2.8133,2.8685,260618,0
1994-09-12,2.8133,2.8685,2.8133,2.8133,319137,0
1994-09-13,2.8133,2.9878,2.8133,2.9329,1515849,0
1994-09-14,2.9329,2.9878,2.8685,2.9329,816661,0
1994-09-15,2.9329,2.9878,2.9329,2.9878,400499,0
1994-09-16,2.9878,2.9878,2.9329,2.9329,403326,0
1994-09-19,2.9878,2.9878,2.9329,2.9329,232121,0
1994-09-20,2.9878,2.9878,2.9329,2.9878,479467,0
1994-09-21,2.9329,2.9329,2.8685,2.8685,382226,0
1994-09-22,2.8685,2.9329,2.8133,2.8685,746829,0
1994-09-23,2.8133,2.8133,2.7028,2.758,365692,0
1994-09-26,2.758,2.8133,2.758,2.758,258441,0
1994-09-27,2.758,2.758,2.7028,2.7028,198182,0
1994-09-28,2.758,2.8685,2.758,2.8685,692224,0
1994-09-29,2.8133,2.8685,2.758,2.8133,247783,0
1994-09-30,2.8133,2.8685,2.758,2.8133,420294,0
1994-10-03,2.8685,2.9329,2.8133,2.9329,677212,0
1994-10-04,2.9329,2.9329,2.8685,2.8685,97024,0
1994-10-05,2.8685,2.8685,2.8133,2.8133,394404,0
1994-10-06,2.8133,2.9878,2.8133,2.9329,845593,0
1994-10-07,2.9329,2.9878,2.9329,2.9878,583017,0
1994-10-10,3.043,3.043,2.9329,2.9329,123130,0
1994-10-11,2.9878,2.9878,2.9329,2.9878,296947,0
1994-10-12,2.9878,3.1075,2.9878,2.9878,853208,0
1994-10-13,2.9878,3.043,2.9329,2.9878,261052,0
1994-10-14,2.9878,2.9878,2.9329,2.9329,194486,0
1994-10-17,2.9329,2.9878,2.9329,2.9329,139664,0
1994-10-18,2.9329,2.9878,2.8685,2.9329,188394,0
1994-10-19,2.9329,3.043,2.8685,3.043,197312,0
1994-10-20,2.9878,3.1627,2.9878,3.1075,408767,0
1994-10-21,3.1075,3.2178,3.043,3.2178,740955,0
1994-10-24,3.1075,3.1075,3.043,3.1075,177518,0
1994-10-25,2.9878,3.1075,2.9878,3.043,254311,0
1994-10-26,3.043,3.1075,2.9329,3.1075,364820,0
1994-10-27,3.1075,3.273,3.043,3.273,909116,0
1994-10-28,3.273,3.4475,3.273,3.4475,1813011,0
1994-10-31,3.4475,3.4475,3.3283,3.3924,476857,0
1994-11-01,3.3283,3.4475,3.3283,3.4475,742262,0
1994-11-02,3.4475,3.4475,3.3924,3.3924,538859,0
1994-11-03,3.4475,3.5027,3.3924,3.5027,546471,0
1994-11-04,3.5027,3.5027,3.3924,3.3924,801215,0
1994-11-07,3.3924,3.4475,3.3283,3.3283,393321,0
1994-11-08,3.3283,3.3283,3.273,3.273,794905,0
1994-11-09,3.3283,3.3924,3.273,3.3924,461847,0
1994-11-10,3.3283,3.3924,3.3283,3.3924,280629,0
1994-11-11,3.3924,3.3924,3.3283,3.3924,572576,0
1994-11-14,3.3924,3.3924,3.3283,3.3283,112688,0
1994-11-15,3.3924,3.3924,3.3283,3.3924,436611,0
1994-11-16,3.3924,3.4475,3.3924,3.4475,467938,0
1994-11-17,3.4475,3.4475,3.3924,3.4475,792514,0
1994-11-18,3.4475,3.5027,3.3924,3.4475,578013,0
1994-11-21,3.4475,3.5027,3.3924,3.4475,115733,0
1994-11-22,3.3924,3.5027,3.3924,3.4475,465329,0
1994-11-23,3.4475,3.5027,3.3924,3.5027,408767,0
1994-11-25,3.567,3.6221,3.567,3.567,461413,0
1994-11-28,3.6221,3.6221,3.5027,3.567,619131,0
1994-11-29,3.567,3.567,3.4475,3.4475,74835,0
1994-11-30,3.4475,3.5027,3.3283,3.3283,407244,0
1994-12-01,3.3924,3.3924,3.1627,3.1627,968727,0
1994-12-02,3.1627,3.2178,3.1627,3.2178,217544,0
1994-12-05,3.2178,3.2178,3.1627,3.1627,289768,0
1994-12-06,3.1627,3.2178,3.1627,3.2178,163811,0
1994-12-07,3.1627,3.2178,3.1627,3.2178,305215,0
1994-12-08,3.1627,3.2178,3.043,3.1075,535809,0
1994-12-09,3.043,3.2178,3.043,3.1075,598246,0
1994-12-12,3.043,3.1075,3.043,3.043,57431,0
1994-12-13,3.043,3.1075,2.9878,3.043,71789,0
1994-12-14,3.043,3.043,2.9329,2.9878,794256,0
1994-12-15,2.9878,2.9878,2.9329,2.9878,897368,0
1994-12-16,3.043,3.043,2.9329,2.9878,559086,0
1994-12-19,2.9878,2.9878,2.9329,2.9878,213194,0
1994-12-20,2.9878,2.9878,2.8685,2.9878,355685,0
1994-12-21,2.9878,3.043,2.9329,3.043,166638,0
1994-12-22,3.043,3.043,2.8685,2.9329,596723,0
1994-12-23,2.9878,2.9878,2.9329,2.9329,530808,0
1994-12-27,2.9329,2.9329,2.8685,2.8685,520366,0
1994-12-28,2.8685,2.9329,2.758,2.9329,500350,0
1994-12-29,2.9329,3.1075,2.8685,3.043,829060,0
1994-12-30,3.043,3.1075,2.9878,2.9878,1085546,0
1995-01-03,3.1075,3.1627,3.043,3.043,614996,0
1995-01-04,3.1075,3.1627,3.043,3.1627,379398,0
1995-01-05,3.1075,3.1627,2.9878,3.043,2194148,0
1995-01-06,3.1075,3.1075,2.9878,3.043,198402,0
1995-01-09,3.043,3.1075,2.9878,2.9878,351116,0
1995-01-10,2.9878,2.9878,2.8685,2.9329,332409,0
1995-01-11,2.9329,2.9878,2.9329,2.9329,385488,0
1995-01-12,2.9878,2.9878,2.9329,2.9878,126175,0
1995-01-13,2.9329,2.9878,2.8685,2.8685,287378,0
1995-01-16,2.8685,2.9878,2.8685,2.9878,103117,0
1995-01-17,2.9878,2.9878,2.9329,2.9878,168159,0
1995-01-18,2.9878,2.9878,2.8685,2.9329,167943,0
1995-01-19,2.9329,2.9878,2.8685,2.9329,149018,0
1995-01-20,2.9329,2.9878,2.9329,2.9329,150541,0
1995-01-23,2.8685,2.9878,2.8133,2.8685,635230,0
1995-01-24,2.9329,2.9878,2.8685,2.9329,206450,0
1995-01-25,2.9329,3.043,2.9329,2.9878,609995,0
1995-01-26,2.9878,3.1075,2.9878,3.043,325664,0
1995-01-27,3.1075,3.1075,2.9878,3.043,567572,0
1995-01-30,2.9878,2.9878,2.9329,2.9329,187740,0
1995-01-31,2.9878,3.043,2.9329,2.9878,455974,0
1995-02-01,2.9878,3.043,2.9329,2.9329,338063,0
1995-02-02,2.9329,3.043,2.9329,2.9329,106378,0
1995-02-03,2.8685,2.9329,2.8685,2.8685,274757,0
1995-02-06,2.8685,2.9329,2.8685,2.8685,145535,0
1995-02-07,2.9329,2.9329,2.8133,2.9329,408330,0
1995-02-08,2.9878,3.043,2.9329,2.9329,267579,0
1995-02-09,2.9329,3.043,2.9329,2.9878,210149,0
1995-02-10,2.9878,3.043,2.9329,2.9878,242128,0
1995-02-13,2.9601,2.9878,2.8133,2.8133,217544,0
1995-02-14,2.8685,2.8685,2.8133,2.8685,417034,0
1995-02-15,2.8685,2.9329,2.8133,2.9329,194050,0
1995-02-16,2.8685,2.9329,2.8133,2.9329,141404,0
1995-02-17,2.8685,2.9329,2.8685,2.8685,325230,0
1995-02-21,2.9878,2.9878,2.9329,2.9329,167726,0
1995-02-22,2.9878,2.9878,2.9329,2.9878,241908,0
1995-02-23,2.9878,2.9878,2.8685,2.9878,328490,0
1995-02-24,2.9329,2.9878,2.8685,2.9329,576056,0
1995-02-27,2.9329,3.043,2.9329,2.9878,152278,0
1995-02-28,2.9878,3.1075,2.9878,3.1075,394191,0
1995-03-01,2.9878,3.043,2.9878,2.9878,620653,0
1995-03-02,2.9878,3.043,2.9878,3.043,374827,0
1995-03-03,3.043,3.1627,3.043,3.1627,221676,0
1995-03-06,3.1627,3.2178,3.1075,3.1627,692224,0
1995-03-07,3.1627,3.2178,3.1627,3.2178,645235,0
1995-03-08,3.2178,3.2178,3.1075,3.1075,258661,0
1995-03-09,3.1075,3.2178,3.1075,3.1627,175774,0
1995-03-10,3.2178,3.2178,3.1627,3.2178,545819,0
1995-03-13,3.2178,3.3283,3.2178,3.273,606734,0
1995-03-14,3.3283,3.3924,3.3283,3.3924,258441,0
1995-03-15,3.3283,3.3924,3.3283,3.3924,375915,0
1995-03-16,3.3283,3.3283,3.273,3.273,125960,0
1995-03-17,3.273,3.3283,3.2178,3.2178,350248,0
1995-03-20,3.273,3.273,3.2178,3.273,186001,0
1995-03-21,3.273,3.273,3.2178,3.2178,94414,0
1995-03-22,3.2178,3.2178,3.1627,3.2178,186871,0
1995-03-23,3.2178,3.273,3.2178,3.2178,208408,0
1995-03-24,3.273,3.273,3.1627,3.2178,416597,0
1995-03-27,3.2178,3.2178,3.1627,3.2178,171641,0
1995-03-28,3.1627,3.2178,3.1627,3.1627,591722,0
1995-03-29,3.1627,3.2178,3.1627,3.2178,536466,0
1995-03-30,3.2178,3.4475,3.2178,3.3924,851686,0
1995-03-31,3.3924,3.4475,3.3283,3.4475,289115,0
1995-04-03,3.4475,3.5027,3.3924,3.4475,607817,0
1995-04-04,3.5027,3.5394,3.4475,3.4475,583668,0
1995-04-05,3.5027,3.567,3.3924,3.5027,1146458,0
1995-04-06,3.5027,3.6221,3.4475,3.5027,810352,0
1995-04-07,3.4475,3.5027,3.4475,3.4475,192961,0
1995-04-10,3.4475,3.5027,3.4475,3.4475,125306,0
1995-04-11,3.5027,3.5027,3.3924,3.4475,169030,0
1995-04-12,3.3924,3.5027,3.3924,3.4475,251700,0
1995-04-13,3.4475,3.7878,3.4475,3.7326,1010709,0
1995-04-17,3.7326,3.9623,3.6221,3.6221,1720339,0
1995-04-18,3.6774,3.7326,3.6221,3.6221,126829,0
1995-04-19,3.6774,3.6774,3.5854,3.6221,213409,0
1995-04-20,3.6221,3.8796,3.6221,3.8244,739435,0
1995-04-21,3.8244,3.9071,3.7878,3.8244,443139,0
1995-04-24,3.8244,3.9071,3.7878,3.8796,365040,0
1995-04-25,3.8796,3.8796,3.8244,3.8796,318919,0
1995-04-26,3.8796,3.9623,3.8244,3.9623,1068795,0
1995-04-27,3.9623,4.3394,3.9348,4.3394,2669050,0
1995-04-28,4.2842,4.3669,4.2842,4.3394,2018594,0
1995-05-01,4.3669,4.3669,4.312,4.3394,763146,0
1995-05-02,4.3394,4.3669,4.312,4.312,686136,0
1995-05-03,4.3394,4.3394,4.0821,4.0821,896282,0
1995-05-04,4.137,4.1646,4.1095,4.137,685916,0
1995-05-05,4.137,4.137,4.0267,4.0267,181866,0
1995-05-08,4.0821,4.0821,3.9071,3.9071,346547,0
1995-05-09,3.9898,4.0821,3.9898,3.9898,771192,0
1995-05-10,3.9898,4.0267,3.9071,3.9348,424212,0
1995-05-11,3.9071,3.9348,3.852,3.9071,812746,0
1995-05-12,3.9071,3.9623,3.9071,3.9623,480336,0
1995-05-15,3.9348,4.0821,3.9348,4.0821,227115,0
1995-05-16,4.1095,4.1646,4.0821,4.1646,453797,0
1995-05-17,4.137,4.137,4.0821,4.137,193832,0
1995-05-18,4.1095,4.1095,4.0543,4.1095,138794,0
1995-05-19,4.0267,4.0543,3.9898,4.0267,182301,0
1995-05-22,4.0543,4.1646,4.0543,4.1646,812527,0
1995-05-23,4.1646,4.2472,4.137,4.2472,657855,0
1995-05-24,4.2199,4.2199,4.137,4.137,186434,0
1995-05-25,4.137,4.1646,4.1095,4.1095,346765,0
1995-05-26,4.0821,4.1095,4.0821,4.0821,54606,0
1995-05-30,4.0821,4.0821,3.9623,3.9623,198402,0
1995-05-31,3.9898,4.0267,3.9623,3.9623,381789,0
1995-06-01,4.0267,4.0821,3.9623,4.0267,246912,0
1995-06-02,3.9348,4.137,3.9348,4.137,363951,0
1995-06-05,4.1924,4.2199,4.1095,4.1924,482297,0
1995-06-06,4.1646,4.1924,4.1095,4.137,126610,0
1995-06-07,4.137,4.137,4.0267,4.0543,127047,0
1995-06-08,4.0543,4.137,4.0267,4.0821,275195,0
1995-06-09,4.0543,4.137,4.0267,4.1095,62655,0
1995-06-12,4.0821,4.1646,4.0821,4.1646,166203,0
1995-06-13,4.1924,4.2199,4.137,4.1646,236253,0
1995-06-14,4.1924,4.3669,4.1924,4.312,966766,0
1995-06-15,4.3669,4.4221,4.2842,4.3394,917819,0
1995-06-16,4.3669,4.3945,4.2842,4.3945,374827,0
1995-06-19,4.3669,4.4497,4.3394,4.3669,622177,0
1995-06-20,4.3669,4.3669,4.1924,4.2472,407680,0
1995-06-21,4.2472,4.2472,3.9898,3.9898,521669,0
1995-06-22,3.9071,3.9071,3.567,3.7602,1189315,0
1995-06-23,3.7326,3.8796,3.7326,3.852,511230,0
1995-06-26,3.852,3.8796,3.7602,3.7878,314133,0
1995-06-27,3.7878,3.8796,3.7878,3.852,194703,0
1995-06-28,3.8796,3.8796,3.8244,3.852,192312,0
1995-06-29,3.8244,3.9071,3.7878,3.852,476640,0
1995-06-30,3.8244,3.9071,3.7878,3.8796,360036,0
1995-07-03,3.7878,3.852,3.7878,3.852,129003,0
1995-07-05,3.8244,3.9071,3.8244,3.8244,246912,0
1995-07-06,3.852,3.852,3.6774,3.7326,477075,0
1995-07-07,3.6774,3.7878,3.6774,3.7602,622832,0
1995-07-10,3.7602,3.7878,3.6774,3.6774,566266,0
1995-07-11,3.6774,3.7326,3.6774,3.7326,474031,0
1995-07-12,3.7326,3.7878,3.6774,3.7878,252569,0
1995-07-13,3.7602,3.852,3.7602,3.7878,167726,0
1995-07-14,3.7602,3.7878,3.6497,3.6497,464674,0
1995-07-17,3.6774,3.7878,3.6774,3.7878,168159,0
1995-07-18,3.7878,3.7878,3.6774,3.7602,328274,0
1995-07-19,3.7326,3.7602,3.705,3.7326,266273,0
1995-07-20,3.705,3.7602,3.6774,3.7326,107466,0
1995-07-21,3.705,3.9071,3.705,3.9071,384183,0
1995-07-24,3.9623,3.9623,3.852,3.852,573010,0
1995-07-25,3.9071,3.9623,3.852,3.8796,281722,0
1995-07-26,3.8796,3.9898,3.852,3.9623,427692,0
1995-07-27,4.0267,4.0543,3.9623,3.9623,340893,0
1995-07-28,3.9623,4.0267,3.9623,4.0267,191221,0
1995-07-31,3.9898,4.1646,3.9898,4.1646,1002661,0
1995-08-01,4.1924,4.2199,4.0821,4.1095,352857,0
1995-08-02,4.0821,4.137,4.0543,4.0821,333496,0
1995-08-03,4.0267,4.0821,4.0267,4.0543,165115,0
1995-08-04,4.0543,4.1095,4.0267,4.0821,414423,0
1995-08-07,4.0821,4.0821,4.0267,4.0821,154021,0
1995-08-08,4.0821,4.0821,3.9623,4.0267,239081,0
1995-08-09,4.0267,4.0267,3.9623,4.0267,76577,0
1995-08-10,3.9898,4.0267,3.9623,3.9898,212539,0
1995-08-11,3.9898,3.9898,3.9348,3.9623,151192,0
1995-08-14,3.9623,3.9623,3.8796,3.9071,1073799,0
1995-08-15,3.9071,3.9071,3.8244,3.8796,160982,0
1995-08-16,3.8796,3.8796,3.7326,3.7878,699841,0
1995-08-17,3.8244,3.9623,3.8244,3.9623,161852,0
1995-08-18,3.9348,3.9898,3.9071,3.9898,140099,0
1995-08-21,3.9898,4.0821,3.9623,4.0267,279761,0
1995-08-22,3.9623,4.0267,3.9071,3.9071,48727,0
1995-08-23,3.9348,3.9898,3.9071,3.9898,176430,0
1995-08-24,3.9898,4.0267,3.9898,4.0267,120086,0
1995-08-25,4.0267,4.0267,3.9898,4.0267,332625,0
1995-08-28,4.0267,4.0543,3.9898,4.0267,159461,0
1995-08-29,4.0267,4.0543,3.9898,4.0267,198182,0
1995-08-30,4.0543,4.1646,4.0267,4.1646,389839,0
1995-08-31,4.137,4.2472,4.1095,4.2472,478161,0
1995-09-01,4.2472,4.3669,4.1924,4.3669,1240655,0
1995-09-05,4.3394,4.3669,4.1924,4.2842,430739,0
1995-09-06,4.2199,4.3945,4.1924,4.3669,876704,0
1995-09-07,4.3669,4.3945,4.312,4.3394,656548,0
1995-09-08,4.3669,4.4221,4.3669,4.4221,360688,0
1995-09-11,4.3945,4.4865,4.3945,4.4865,320661,0
1995-09-12,4.4865,4.4865,4.4221,4.4865,336757,0
1995-09-13,4.4221,4.4865,4.3945,4.4497,171426,0
1995-09-14,4.4865,4.5691,4.4497,4.5691,798387,0
1995-09-15,4.5969,4.5969,4.4865,4.514,515364,0
1995-09-18,4.4865,4.4865,4.3669,4.4865,1143631,0
1995-09-19,4.514,4.514,4.4221,4.4497,122695,0
1995-09-20,4.4221,4.4221,4.3394,4.3945,261488,0
1995-09-21,4.3945,4.4221,4.3669,4.4221,469893,0
1995-09-22,4.3945,4.3945,4.3394,4.3669,682434,0
1995-09-25,4.3669,4.3669,4.137,4.2472,1218900,0
1995-09-26,4.2472,4.2842,4.1924,4.2472,673735,0
1995-09-27,4.2472,4.2472,4.0543,4.137,530808,0
1995-09-28,4.1095,4.1924,4.1095,4.137,106597,0
1995-09-29,4.1095,4.3394,4.1095,4.3394,500569,0
1995-10-02,4.3394,4.3669,4.312,4.3669,354382,0
1995-10-03,4.3394,4.3394,4.1924,4.2472,282156,0
1995-10-04,4.2472,4.2472,4.137,4.1646,359817,0
1995-10-05,4.1646,4.2199,4.137,4.1924,187524,0
1995-10-06,4.2199,4.2199,4.0543,4.0543,183826,0
1995-10-09,4.1095,4.1095,3.8796,3.8796,611299,0
1995-10-10,3.8796,4.0821,3.8796,4.0267,1052045,0
1995-10-11,4.0543,4.0543,3.9071,4.0267,366344,0
1995-10-12,4.0267,4.0267,3.944,3.9898,687876,0
1995-10-13,4.0543,4.0543,4.0267,4.0543,101158,0
1995-10-16,4.137,4.1646,4.0821,4.1646,240170,0
1995-10-17,4.137,4.312,4.137,4.2472,192961,0
1995-10-18,4.2472,4.3394,4.2472,4.3394,121608,0
1995-10-19,4.3394,4.3669,4.2199,4.2472,327840,0
1995-10-20,4.2472,4.2842,4.1924,4.2842,465979,0
1995-10-23,4.2199,4.2842,4.2199,4.2199,37198,0
1995-10-24,4.2472,4.2472,4.1095,4.137,563657,0
1995-10-25,4.1924,4.1924,3.9071,3.9071,634795,0
1995-10-26,3.9071,3.9071,3.705,3.7326,432479,0
1995-10-27,3.705,3.852,3.705,3.852,551258,0
1995-10-30,3.8796,3.9623,3.852,3.9071,601509,0
1995-10-31,3.9348,3.9898,3.9348,3.9623,912597,0
1995-11-01,3.9898,4.0267,3.9623,4.0267,235166,0
1995-11-02,4.0267,4.0821,3.9623,4.0821,315005,0
1995-11-03,4.0543,4.1095,3.9623,3.9898,453145,0
1995-11-06,3.9348,3.9898,3.9348,3.9348,150325,0
1995-11-07,3.9348,3.9348,3.8796,3.9071,305866,0
1995-11-08,3.8796,3.9623,3.8796,3.9348,480336,0
1995-11-09,3.9348,3.9623,3.9071,3.9348,132048,0
1995-11-10,3.9348,3.9348,3.852,3.9071,100289,0
1995-11-13,3.9071,3.9348,3.9071,3.9348,203185,0
1995-11-14,3.9348,3.9348,3.852,3.852,119431,0
1995-11-15,3.8796,3.9348,3.852,3.9348,248001,0
1995-11-16,3.9623,4.0543,3.9348,4.0267,434435,0
1995-11-17,4.0267,4.312,4.0267,4.2199,398543,0
1995-11-20,4.2472,4.2472,4.137,4.2472,833848,0
1995-11-21,4.2472,4.2842,4.2199,4.2472,427256,0
1995-11-22,4.2472,4.312,4.2199,4.2842,248436,0
1995-11-24,4.2842,4.2842,4.2199,4.2199,94632,0
1995-11-27,4.2842,4.652,4.2842,4.652,2148249,0
1995-11-28,4.5969,4.652,4.4497,4.4865,495564,0
1995-11-29,4.4497,4.5417,4.4221,4.5417,184043,0
1995-11-30,4.5417,4.5691,4.4865,4.5417,145752,0
1995-12-01,4.514,4.514,4.3945,4.4865,281937,0
1995-12-04,4.4865,4.4865,4.3945,4.3945,297601,0
1995-12-05,4.3945,4.5691,4.3945,4.5417,1485609,0
1995-12-06,4.5969,4.652,4.5417,4.652,671560,0
1995-12-07,4.652,5.0012,4.652,4.8266,1822804,0
1995-12-08,4.8818,4.9463,4.8266,4.8266,779894,0
1995-12-11,4.8818,5.0565,4.8818,5.0012,1648333,0
1995-12-12,5.0565,5.1115,5.0012,5.0565,831235,0
1995-12-13,5.0565,5.1115,5.0565,5.1115,600640,0
1995-12-14,5.0565,5.1115,4.8818,5.0565,939575,0
1995-12-15,5.0565,5.0565,5.0012,5.0565,918034,0
1995-12-18,5.0565,5.0565,4.8818,4.9463,1667912,0
1995-12-19,4.8818,5.1669,4.8818,4.8818,876486,0
1995-12-20,4.8818,5.1115,4.8818,5.0565,1182355,0
1995-12-21,5.0565,5.1669,5.0012,5.0565,905854,0
1995-12-22,5.0565,5.1115,5.0012,5.0565,241474,0
1995-12-26,5.1115,5.1115,5.0565,5.0565,255395,0
1995-12-27,5.0565,5.1669,5.0565,5.1669,733779,0
1995-12-28,5.231,5.231,5.1115,5.231,300210,0
1995-12-29,5.1669,5.231,5.1115,5.1669,444879,0
1996-01-02,5.1115,5.1115,5.0012,5.0565,362210,0
1996-01-03,5.0565,5.1669,5.0012,5.1115,533637,0
1996-01-04,5.1115,5.1669,5.0565,5.0565,252569,0
1996-01-05,5.0565,5.0565,4.9463,5.0565,309568,0
1996-01-08,5.0565,5.0565,5.0012,5.0565,62001,0
1996-01-09,5.0565,5.0565,4.9463,5.0565,1549132,0
1996-01-10,4.9463,5.0012,4.8818,4.8818,275844,0
1996-01-11,4.9463,5.0565,4.9463,4.9463,988519,0
1996-01-12,4.9463,5.0012,4.8818,4.9463,546035,0
1996-01-15,4.8818,4.9463,4.8634,4.8818,110513,0
1996-01-16,4.8818,4.9463,4.8266,4.8818,957631,0
1996-01-17,4.8266,4.8818,4.7715,4.7715,764016,0
1996-01-18,4.7071,4.7715,4.7071,4.7715,288030,0
1996-01-19,4.8266,4.8818,4.7715,4.8818,811874,0
1996-01-22,4.8266,4.9463,4.8266,4.9463,482513,0
1996-01-23,4.9463,5.1115,4.9463,5.1115,491212,0
1996-01-24,5.0565,5.1115,5.0565,5.1115,429650,0
1996-01-25,5.1115,5.4611,5.1115,5.2863,1050521,0
1996-01-26,5.2863,5.406,5.231,5.406,406154,0
1996-01-29,5.3415,5.4611,5.2863,5.4611,265185,0
1996-01-30,5.4611,5.5162,5.406,5.4611,722465,0
1996-01-31,5.4611,5.5715,5.406,5.5715,607817,0
1996-02-01,5.5715,5.6908,5.5162,5.5162,922603,0
1996-02-02,5.5162,5.5162,5.4611,5.5162,435307,0
1996-02-05,5.5162,5.5162,5.3415,5.406,277584,0
1996-02-06,5.406,5.5162,5.406,5.5162,826667,0
1996-02-07,5.4611,5.4611,5.3415,5.406,163160,0
1996-02-08,5.406,5.4611,5.406,5.406,241908,0
1996-02-09,5.406,5.5715,5.406,5.5715,384183,0
1996-02-12,5.5715,5.6264,5.5162,5.6264,278021,0
1996-02-13,5.6264,5.8013,5.5715,5.7459,450099,0
1996-02-14,5.7459,5.7459,5.6264,5.6908,281937,0
1996-02-15,5.7459,6.0862,5.7459,5.9758,1300479,0
1996-02-16,5.9208,6.031,5.9208,6.031,615867,0
1996-02-20,5.9758,5.9758,5.8653,5.9758,469893,0
1996-02-21,5.9758,6.3802,5.9758,6.3251,1344858,0
1996-02-22,6.3802,6.4904,6.2056,6.2607,1486914,0
1996-02-23,6.2607,6.2607,6.031,6.031,286508,0
1996-02-26,6.0862,6.0862,5.8653,5.9208,319355,0
1996-02-27,5.9758,5.9758,5.8653,5.9208,117909,0
1996-02-28,5.9208,5.9758,5.9208,5.9208,149671,0
1996-02-29,5.9758,5.9758,5.8653,5.9208,385488,0
1996-03-01,5.9758,6.0862,5.9208,6.0862,482078,0
1996-03-04,6.2607,6.3802,6.1503,6.1503,375915,0
1996-03-05,6.1503,6.2056,6.031,6.1503,265185,0
1996-03-06,6.1503,6.2056,6.031,6.2056,272800,0
1996-03-07,6.2056,6.2056,6.1503,6.1503,55690,0
1996-03-08,6.0862,6.0862,5.8653,5.8653,317398,0
1996-03-11,5.8013,6.031,5.8013,6.031,273452,0
1996-03-12,5.9758,5.9758,5.9208,5.9758,222982,0
1996-03-13,6.031,6.4354,6.031,6.3802,270841,0
1996-03-14,6.3802,6.6102,6.3802,6.4354,843419,0
1996-03-15,6.3802,6.4354,6.2607,6.3802,466851,0
1996-03-18,6.3802,6.5458,6.3802,6.5458,383532,0
1996-03-19,6.5458,6.7204,6.5458,6.6653,588458,0
1996-03-20,6.6653,6.6653,6.4904,6.5458,465329,0
1996-03-21,6.4904,6.6653,6.4904,6.6653,461413,0
1996-03-22,6.6102,6.6102,6.4904,6.5458,326534,0
1996-03-25,6.6102,6.6653,6.4904,6.6653,617392,0
1996-03-26,6.6653,6.785,6.6102,6.7204,694182,0
1996-03-27,6.785,6.9504,6.7204,6.9504,384402,0
1996-03-28,6.8951,7.0056,6.8951,6.9504,512967,0
1996-03-29,6.8951,6.8951,6.5458,6.5458,594549,0
1996-04-01,6.6653,6.8401,6.6653,6.7204,436828,0
1996-04-02,6.785,6.8951,6.785,6.8951,623044,0
1996-04-03,6.8401,6.8951,6.5458,6.5458,541904,0
1996-04-04,6.6653,6.9504,6.6102,6.9504,512967,0
1996-04-08,6.8951,6.9504,6.785,6.785,279108,0
1996-04-09,6.8401,7.0056,6.8401,6.8951,772063,0
1996-04-10,6.9504,7.2445,6.9504,7.1799,985257,0
1996-04-11,7.1799,7.2445,7.0056,7.1799,982865,0
1996-04-12,7.2445,7.3549,7.0056,7.0056,673301,0
1996-04-15,7.07,7.07,6.785,6.785,415945,0
1996-04-16,6.785,7.0056,6.785,6.8951,408330,0
1996-04-17,6.8951,6.9504,6.8401,6.8951,516450,0
1996-04-18,6.8951,6.8951,6.785,6.785,269973,0
1996-04-19,6.8401,6.8401,6.7204,6.785,202967,0
1996-04-22,6.785,6.785,6.6102,6.785,463803,0
1996-04-23,6.8401,6.9504,6.8401,6.8951,1164517,0
1996-04-24,6.8401,7.07,6.8401,7.07,912597,0
1996-04-25,7.1249,7.2999,7.1249,7.1799,503399,0
1996-04-26,7.1799,7.4649,7.1249,7.4098,966986,0
1996-04-29,7.4649,7.4649,7.2999,7.2999,476857,0
1996-04-30,7.3549,7.3549,7.07,7.07,378745,0
1996-05-01,7.1249,7.1249,6.9504,6.9504,342198,0
1996-05-02,7.0056,7.0056,6.7204,6.785,314786,0
1996-05-03,6.785,6.8401,6.7204,6.785,1385757,0
1996-05-06,6.8401,6.8401,6.6653,6.6653,466415,0
1996-05-07,6.7204,6.785,6.6653,6.7204,239733,0
1996-05-08,6.7204,6.7204,6.4904,6.4904,608905,0
1996-05-09,6.4904,6.6653,6.4354,6.4904,4456610,0
1996-05-10,6.4904,6.6102,6.3802,6.4904,1265019,0
1996-05-13,6.5458,6.6653,6.4904,6.6102,1699674,0
1996-05-14,6.6102,6.8401,6.6102,6.8401,1635064,0
1996-05-15,6.8401,6.8401,6.7204,6.7204,522760,0
1996-05-16,6.785,6.785,6.6102,6.6653,553648,0
1996-05-17,6.6102,6.6653,6.5458,6.5458,772718,0
1996-05-20,6.6102,6.8401,6.5458,6.785,882795,0
1996-05-21,6.7204,6.7204,6.6102,6.6653,1726649,0
1996-05-22,6.7204,6.8951,6.7204,6.8401,2689281,0
1996-05-23,6.785,7.1249,6.785,7.07,2915527,0
1996-05-24,7.07,7.1249,6.6653,7.1249,741609,0
1996-05-28,7.1799,7.1799,7.07,7.1249,966766,0
1996-05-29,7.1249,7.1249,7.07,7.07,399848,0
1996-05-30,7.07,7.1799,7.0056,7.1799,1422957,0
1996-05-31,7.1799,7.1799,6.9504,7.07,869088,0
1996-06-03,7.07,7.07,6.886,6.8951,395063,0
1996-06-04,6.9504,7.07,6.9504,7.07,578013,0
1996-06-05,7.0056,7.2445,6.9504,7.1799,1510843,0
1996-06-06,7.1799,7.1799,7.07,7.1799,1979218,0
1996-06-07,7.1249,7.2999,7.0056,7.2445,1153854,0
1996-06-10,7.1799,7.3549,7.1799,7.3549,2377541,0
1996-06-11,7.3549,7.6397,7.2999,7.5295,1851521,0
1996-06-12,7.5847,7.6397,7.4098,7.4649,3106315,0
1996-06-13,7.5295,7.5295,7.2445,7.2999,232338,0
1996-06-14,7.2999,7.2999,7.07,7.1249,326753,0
1996-06-17,7.07,7.07,6.8951,6.8951,624350,0
1996-06-18,6.9504,7.07,6.8951,7.0056,283897,0
1996-06-19,7.07,7.07,6.9504,7.0056,330230,0
1996-06-20,6.9504,7.07,6.9504,7.0056,604121,0
1996-06-21,7.07,7.1799,7.07,7.1249,530592,0
1996-06-24,7.1799,7.1799,6.6653,7.1249,469893,0
1996-06-25,7.1799,7.2445,7.1249,7.1799,721594,0
1996-06-26,7.1799,7.3549,7.1799,7.3549,1830199,0
1996-06-27,7.3549,7.4098,7.3549,7.4098,862781,0
1996-06-28,7.4098,7.5847,7.4098,7.4649,1598949,0
1996-07-01,7.4649,7.7041,7.4649,7.7041,1066837,0
1996-07-02,7.7041,7.8144,7.6397,7.8144,827537,0
1996-07-03,7.8144,7.9892,7.7594,7.9249,1735351,0
1996-07-05,7.8697,7.8697,7.5295,7.5295,561915,0
1996-07-08,7.5295,7.8144,7.3549,7.7041,673517,0
1996-07-09,7.7594,7.8144,7.7041,7.8144,639145,0
1996-07-10,7.8144,7.8144,7.7041,7.7594,571268,0
1996-07-11,7.8144,7.8697,7.7041,7.8144,797082,0
1996-07-12,7.8144,7.8697,7.7041,7.8144,307173,0
1996-07-15,7.8144,7.8144,7.4649,7.5847,607817,0
1996-07-16,7.5295,7.5847,6.8401,7.4098,1071189,0
1996-07-17,7.3549,7.4098,7.2445,7.2999,328056,0
1996-07-18,7.3549,7.4649,7.2445,7.3549,1078802,0
1996-07-19,7.2999,7.3549,7.1799,7.1799,224938,0
1996-07-22,7.1799,7.2999,7.0056,7.1249,651980,0
1996-07-23,7.1799,7.2999,7.0056,7.2999,527978,0
1996-07-24,7.0056,7.2445,6.8951,7.2445,1293953,0
1996-07-25,7.2999,7.2999,6.8951,6.9504,472070,0
1996-07-26,7.0056,7.0056,6.7204,6.8401,625656,0
1996-07-29,7.0056,7.07,6.8401,6.9504,352204,0
1996-07-30,6.9504,6.9504,6.6653,6.785,488824,0
1996-07-31,6.7204,6.7204,6.3802,6.6102,911292,0
1996-08-01,6.6102,6.8401,6.6102,6.8401,516232,0
1996-08-02,6.8401,6.8951,6.785,6.8401,170990,0
1996-08-05,6.8401,6.8401,6.5458,6.5458,796430,0
1996-08-06,6.5458,6.8951,6.5458,6.8401,502092,0
1996-08-07,6.8401,7.0056,6.8401,6.9504,633054,0
1996-08-08,6.9504,7.0056,6.8951,7.0056,305431,0
1996-08-09,6.9504,6.9504,6.8951,6.8951,223853,0
1996-08-12,6.8951,6.9504,6.785,6.9504,583017,0
1996-08-13,6.8951,6.8951,6.8401,6.8951,387445,0
1996-08-14,6.8951,6.8951,6.8401,6.8951,296076,0
1996-08-15,6.8401,6.9504,6.8401,6.8951,242562,0
1996-08-16,6.8951,6.8951,6.785,6.8951,614345,0
1996-08-19,6.8951,6.8951,6.8401,6.8951,648935,0
1996-08-20,6.8951,7.07,6.8401,7.0056,3238799,0
1996-08-21,7.0056,7.0056,6.8401,6.8951,1248701,0
1996-08-22,6.8951,6.8951,6.8401,6.8951,980473,0
1996-08-23,6.8401,6.8951,6.785,6.8951,445094,0
1996-08-26,6.8401,6.8401,6.7204,6.7204,869744,0
1996-08-27,6.6653,6.785,6.5458,6.785,1345508,0
1996-08-28,6.785,6.8951,6.7204,6.8951,403544,0
1996-08-29,6.8401,6.8951,6.7204,6.8951,132267,0
1996-08-30,6.8401,6.8401,6.7204,6.8401,105726,0
1996-09-03,6.8401,6.8951,6.785,6.8401,501002,0
1996-09-04,6.8401,6.8401,6.7204,6.785,456843,0
1996-09-05,6.7204,6.785,6.6653,6.7204,531676,0
1996-09-06,6.6653,6.785,6.6653,6.785,152933,0
1996-09-09,6.7204,6.7204,6.6102,6.7204,355685,0
1996-09-10,6.7204,6.785,6.6653,6.7204,180779,0
1996-09-11,6.7204,6.8951,6.6653,6.8401,2487617,0
1996-09-12,6.8401,6.9504,6.7204,6.785,1109474,0
1996-09-13,6.785,6.785,6.6653,6.785,568009,0
1996-09-16,6.7204,6.785,6.6102,6.6653,513621,0
1996-09-17,6.6653,6.6653,6.2607,6.4354,1846947,0
1996-09-18,6.3802,6.4354,5.9758,6.2056,1908732,0
1996-09-19,6.2607,6.3802,6.1503,6.3251,956107,0
1996-09-20,6.2607,6.3251,6.1503,6.2607,1051173,0
1996-09-23,6.2056,6.3802,6.1503,6.3251,475335,0
1996-09-24,6.2607,6.3802,6.2056,6.3251,599118,0
1996-09-25,6.2607,6.2607,6.0862,6.2056,1385973,0
1996-09-26,6.2056,6.3802,6.2056,6.3251,2857878,0
1996-09-27,6.3251,6.3802,6.2607,6.3251,2808494,0
1996-09-30,6.2056,6.2607,6.1503,6.2607,813832,0
1996-10-01,6.2607,6.2607,6.1503,6.1503,461194,0
1996-10-02,6.2056,6.5458,6.2056,6.5458,1869574,0
1996-10-03,6.5458,6.8401,6.4904,6.785,3751549,0
1996-10-04,6.785,7.07,6.785,7.0056,2606179,0
1996-10-07,7.0056,7.3549,7.0056,7.2999,2320111,0
1996-10-08,7.3549,7.3549,7.1249,7.1799,1149070,0
1996-10-09,7.1799,7.2445,7.1249,7.1799,574970,0
1996-10-10,7.1249,7.1799,7.0056,7.07,674170,0
1996-10-11,7.1249,7.1249,7.07,7.1249,353293,0
1996-10-14,7.07,7.1249,7.0056,7.1249,413119,0
1996-10-15,7.1799,7.2999,7.1249,7.2999,784900,0
1996-10-16,7.2999,7.3549,7.2445,7.2445,716371,0
1996-10-17,7.2445,7.7594,7.2445,7.7041,1629190,0
1996-10-18,7.7041,7.8144,7.7041,7.7041,3598183,0
1996-10-21,7.7041,7.7594,7.5847,7.6397,2062971,0
1996-10-22,7.6397,7.6397,7.4649,7.5295,1164298,0
1996-10-23,7.4098,7.4649,7.2999,7.3549,1729910,0
1996-10-24,7.3549,7.3549,7.2445,7.2999,1475601,0
1996-10-25,7.2999,7.2999,7.07,7.1799,1567842,0
1996-10-28,7.1799,7.4098,7.1249,7.3549,1273502,0
1996-10-29,7.2445,7.3549,7.1249,7.2445,369389,0
1996-10-30,7.2999,7.4098,7.2999,7.3549,2426488,0
1996-10-31,7.3549,7.7041,7.3549,7.6397,2266375,0
1996-11-01,7.6397,7.7041,7.4098,7.5295,1315924,0
1996-11-04,7.4649,7.5295,7.3549,7.4098,703537,0
1996-11-05,7.3549,7.4649,7.3549,7.4098,924562,0
1996-11-06,7.4098,7.6397,7.4098,7.6397,643930,0
1996-11-07,7.6397,7.6397,7.4649,7.6397,342631,0
1996-11-08,7.6397,7.7041,7.5295,7.7041,464893,0
1996-11-11,7.6397,7.8697,7.6397,7.8144,1685315,0
1996-11-12,7.7594,7.8144,7.7594,7.8144,1845645,0
1996-11-13,7.8144,7.8144,7.7594,7.8144,2811760,0
1996-11-14,7.8144,8.4488,7.8144,8.3293,3389120,0
1996-11-15,8.3293,8.6789,8.2744,8.6234,3188980,0
1996-11-18,8.6234,8.6234,8.4488,8.5593,1895680,0
1996-11-19,8.5593,9.0831,8.5593,8.9632,2863536,0
1996-11-20,8.8444,9.709,8.8444,9.193,3888169,0
1996-11-21,9.193,9.479,9.0189,9.479,2405823,0
1996-11-22,9.479,9.709,9.4215,9.652,2374277,0
1996-11-25,9.709,9.709,9.545,9.597,1287208,0
1996-11-26,9.597,9.597,8.6789,9.1386,1796483,0
1996-11-27,9.1386,9.193,8.9092,9.0189,1279595,0
1996-11-29,9.0189,9.0831,8.9092,8.9092,221242,0
1996-12-02,8.9632,9.193,8.9092,9.1386,806220,0
1996-12-03,9.193,9.193,9.0831,9.1386,1179525,0
1996-12-04,9.0831,9.0831,8.2744,8.4488,1100340,0
1996-12-05,8.5039,8.9092,8.5039,8.9092,623701,0
1996-12-06,8.6234,8.789,8.5039,8.7338,1828891,0
1996-12-09,8.8444,9.0831,8.7338,8.789,1587203,0
1996-12-10,8.7338,8.8444,8.3293,8.3846,832976,0
1996-12-11,8.2744,8.2744,7.9892,8.0442,613910,0
1996-12-12,8.1638,8.2191,8.0442,8.0442,764667,0
1996-12-13,8.0996,8.1638,7.8697,8.1638,737476,0
1996-12-16,8.0996,8.3846,8.0442,8.2744,934134,0
1996-12-17,8.1638,8.5039,8.1638,8.4488,1005490,0
1996-12-18,8.5593,8.789,8.5039,8.6789,915645,0
1996-12-19,8.6789,9.193,8.6789,9.193,1291778,0
1996-12-20,9.3685,9.4215,9.1386,9.193,753355,0
1996-12-23,9.0831,9.4215,8.9632,9.193,591503,0
1996-12-24,9.193,9.3054,9.1386,9.2491,211017,0
1996-12-26,9.2491,9.4215,9.2491,9.3054,282373,0
1996-12-27,9.3685,9.883,9.3685,9.479,1376183,0
1996-12-30,9.479,9.479,9.1386,9.1386,538422,0
1996-12-31,9.0189,9.0189,8.7338,8.8444,599552,0
1997-01-02,8.789,8.789,8.5593,8.6234,1068144,0
1997-01-03,8.6234,8.9092,8.6234,8.9092,456843,0
1997-01-06,8.9092,9.3054,8.9092,9.0831,664381,0
1997-01-07,9.0189,9.4215,9.0189,9.4215,842114,0
1997-01-08,9.4215,9.479,9.2491,9.2491,621742,0
1997-01-09,9.3685,9.652,9.3685,9.597,1474080,0
1997-01-10,9.479,9.883,9.3054,9.826,1086852,0
1997-01-13,9.883,10.003,9.545,9.652,2114963,0
1997-01-14,9.652,9.652,9.3054,9.4215,478815,0
1997-01-15,9.4215,10.057,9.4215,9.939,1480822,0
1997-01-16,10.003,10.114,9.883,10.114,1817144,0
1997-01-17,10.057,10.114,9.826,9.883,956760,0
1997-01-20,9.764,9.826,9.545,9.709,890844,0
1997-01-21,9.597,9.652,9.3054,9.3054,530156,0
1997-01-22,8.9632,9.0831,8.789,8.9632,1912433,0
1997-01-23,8.9632,9.652,8.9632,9.3054,1774725,0
1997-01-24,9.4215,9.4215,8.5039,8.5593,2184582,0
1997-01-27,8.5593,8.6789,8.3846,8.6789,1328107,0
1997-01-28,8.7338,9.0189,8.5593,8.5593,1044865,0
1997-01-29,8.6234,8.7338,8.4488,8.6234,1645505,0
1997-01-30,8.6789,8.8444,8.6234,8.6234,1207370,0
1997-01-31,8.6789,8.9092,8.5039,8.5039,755749,0
1997-02-03,8.6789,8.6789,8.4488,8.5039,856473,0
1997-02-04,8.4488,8.6789,8.4488,8.6234,401803,0
1997-02-05,8.7338,8.8444,8.2744,8.3293,568009,0
1997-02-06,8.3293,8.4488,8.2191,8.2744,491649,0
1997-02-07,8.2744,8.2744,7.7594,8.0442,1102081,0
1997-02-10,7.9892,7.9892,7.5847,7.5847,1499317,0
1997-02-11,7.5847,7.8697,7.5847,7.8697,2355787,0
1997-02-12,7.8144,8.1638,7.7594,7.8144,1601994,0
1997-02-13,7.8144,7.8697,7.6397,7.7594,1049869,0
1997-02-14,7.8144,7.9249,7.7594,7.8697,1489960,0
1997-02-18,7.9892,7.9892,7.7594,7.7594,728772,0
1997-02-19,7.8144,7.8144,7.2999,7.3549,655679,0
1997-02-20,7.2445,7.5295,7.1799,7.3549,1476255,0
1997-02-21,7.3549,7.4098,7.2445,7.3549,361776,0
1997-02-24,7.3549,7.4649,7.2445,7.3549,1069231,0
1997-02-25,7.4098,7.5847,7.3549,7.4649,1030070,0
1997-02-26,7.4098,7.6397,7.2999,7.3549,1395982,0
1997-02-27,7.2999,7.3549,7.0056,7.07,1517371,0
1997-02-28,7.0056,7.07,6.785,7.07,1510409,0
1997-03-03,6.8951,7.0056,6.785,6.8401,1716423,0
1997-03-04,6.9504,7.4649,6.9504,7.4649,1842600,0
1997-03-05,7.7594,8.1638,7.7594,8.0996,3016032,0
1997-03-06,8.2191,8.3846,7.9892,8.0442,1142975,0
1997-03-07,8.2744,8.3293,7.9892,7.9892,1022022,0
1997-03-10,8.0442,8.2744,7.9892,8.1638,643496,0
1997-03-11,8.2191,8.3293,8.0442,8.0442,1658994,0
1997-03-12,8.0996,8.0996,7.8697,7.9249,1136454,0
1997-03-13,7.9892,8.0996,7.9249,8.0996,1694016,0
1997-03-14,8.0996,8.6789,8.0996,8.5039,1449280,0
1997-03-17,8.5039,8.5593,8.2191,8.4488,1179525,0
1997-03-18,8.3846,8.6789,8.3293,8.6234,741609,0
1997-03-19,8.6789,8.8444,8.4488,8.6234,732689,0
1997-03-20,8.6789,8.6789,8.3846,8.5593,292379,0
1997-03-21,8.6234,8.6789,8.5039,8.5039,789250,0
1997-03-24,8.5039,8.789,8.5039,8.5039,653069,0
1997-03-25,8.5039,8.7338,8.4488,8.6234,847117,0
1997-03-26,8.6234,9.1386,8.6234,9.0734,1075540,0
1997-03-27,9.1386,9.652,9.0831,9.2491,2420614,0
1997-03-31,9.0831,9.1386,8.9092,8.9727,968727,0
1997-04-01,8.789,8.8444,8.6234,8.6789,827103,0
1997-04-02,8.7338,8.7338,8.3293,8.4488,712891,0
1997-04-03,8.2744,8.3293,8.1638,8.2744,1885236,0
1997-04-04,8.2191,8.4488,8.1638,8.4488,1392283,0
1997-04-07,8.4488,8.6234,8.4488,8.6234,921519,0
1997-04-08,8.6789,9.193,8.6789,9.193,2279430,0
1997-04-09,9.193,9.3054,9.0831,9.1386,1803007,0
1997-04-10,9.0831,9.1386,8.8444,8.8444,542990,0
1997-04-11,8.8444,8.8444,8.6234,8.6789,641756,0
1997-04-14,8.6234,9.0831,8.5593,9.0831,790121,0
1997-04-15,9.193,9.193,8.9092,9.0189,1140148,0
1997-04-16,9.0831,9.1386,8.9092,9.0831,499045,0
1997-04-17,8.9632,9.193,8.8444,8.9092,973945,0
1997-04-18,8.9092,8.9092,8.6234,8.6234,1680963,0
1997-04-21,8.6789,8.8444,8.5593,8.7338,1910037,0
1997-04-22,8.789,8.8444,8.6789,8.7338,1085112,0
1997-04-23,8.7338,8.789,8.6234,8.6789,1048346,0
1997-04-24,8.7338,8.9632,8.6789,8.9092,995048,0
1997-04-25,8.8444,8.9632,8.6789,8.9092,1347035,0
1997-04-28,8.8444,8.8444,8.5593,8.6234,963285,0
1997-04-29,8.6789,8.6789,8.5039,8.6234,1333547,0
1997-04-30,8.6234,8.6789,8.5593,8.6234,831235,0
1997-05-01,8.8444,8.9092,8.3846,8.5593,2122144,0
1997-05-02,8.5593,8.6789,8.2191,8.4488,1159945,0
1997-05-05,8.4488,8.6234,8.3846,8.6234,804043,0
1997-05-06,8.6234,9.0189,8.5593,9.0189,861476,0
1997-05-07,9.0831,9.1386,8.789,8.789,1177785,0
1997-05-08,8.789,9.3685,8.789,9.2491,907160,0
1997-05-09,9.3685,9.479,9.1386,9.479,738346,0
1997-05-12,9.545,9.826,9.516,9.826,1166908,0
1997-05-13,9.826,9.911,9.681,9.709,1191270,0
1997-05-14,9.826,9.883,9.681,9.79,1355738,0
1997-05-15,9.79,9.79,9.545,9.545,1076847,0
1997-05-16,9.479,9.652,9.4215,9.652,827973,0
1997-05-19,9.709,9.764,9.652,9.764,643061,0
1997-05-20,9.764,9.939,9.709,9.939,564741,0
1997-05-21,9.883,10.142,9.883,10.114,1801918,0
1997-05-22,10.003,10.057,9.826,9.883,2228524,0
1997-05-23,9.855,10.222,9.826,10.222,592156,0
1997-05-27,10.222,10.222,9.79,10.114,557130,0
1997-05-28,10.114,10.203,10.003,10.203,704626,0
1997-05-29,10.203,10.397,10.114,10.316,624350,0
1997-05-30,10.169,10.316,10.057,10.316,1307441,0
1997-06-02,10.343,10.922,10.286,10.859,1866311,0
1997-06-03,10.897,11.143,10.747,11.087,2541351,0
1997-06-04,11.087,11.207,10.859,10.922,1823237,0
1997-06-05,10.922,11.234,10.859,11.234,1564142,0
1997-06-06,11.17,11.207,10.802,10.802,1075973,0
1997-06-09,10.802,10.922,10.747,10.747,2267464,0
1997-06-10,10.747,10.922,10.684,10.802,1303525,0
1997-06-11,10.747,10.774,10.574,10.599,352421,0
1997-06-12,10.627,10.684,10.343,10.343,874964,0
1997-06-13,10.343,10.684,10.343,10.666,923257,0
1997-06-16,10.574,10.711,10.517,10.711,689398,0
1997-06-17,10.711,10.922,10.666,10.802,1041383,0
1997-06-18,10.922,11.087,10.922,11.059,732039,0
1997-06-19,11.059,11.143,10.747,10.747,655896,0
1997-06-20,10.859,10.859,10.574,10.627,445530,0
1997-06-23,10.574,10.627,10.397,10.517,395932,0
1997-06-24,10.463,10.684,10.463,10.574,842334,0
1997-06-25,10.684,10.747,10.574,10.599,698751,0
1997-06-26,10.574,10.747,10.546,10.627,690485,0
1997-06-27,10.922,11.318,10.922,11.29,1213460,0
1997-06-30,11.318,11.519,11.318,11.49,1765372,0
1997-07-01,11.49,11.897,11.436,11.897,1091418,0
1997-07-02,11.897,12.318,11.777,12.237,2051442,0
1997-07-03,12.414,12.414,12.3,12.414,1239783,0
1997-07-07,12.466,12.841,12.466,12.666,2078418,0
1997-07-08,12.695,12.762,12.3,12.356,1902423,0
1997-07-09,12.3,12.356,11.777,12.008,1364652,0
1997-07-10,12.063,12.3,11.723,12.3,2988621,0
1997-07-11,12.869,13.441,12.733,12.927,3679324,0
1997-07-14,12.964,12.964,12.237,12.3,1621140,0
1997-07-15,12.3,13.045,12.181,12.927,3287528,0
1997-07-16,13.156,14.361,13.156,14.194,3945600,0
1997-07-17,14.305,14.481,13.902,14.194,1452109,0
1997-07-18,14.157,14.194,13.56,13.846,1984006,0
1997-07-21,13.791,13.882,13.617,13.791,3411312,0
1997-07-22,13.791,13.846,13.331,13.818,4394176,0
1997-07-23,13.818,13.846,13.441,13.441,2006195,0
1997-07-24,13.53,13.53,13.128,13.385,1911344,0
1997-07-25,13.277,13.506,13.239,13.506,901068,0
1997-07-28,13.56,13.791,13.56,13.68,1175824,0
1997-07-29,13.68,14.249,13.68,14.249,2935543,0
1997-07-30,14.249,14.82,14.194,14.764,2214382,0
1997-07-31,14.82,14.82,14.157,14.361,1445145,0
1997-08-01,14.249,14.344,14.143,14.22,574533,0
1997-08-04,14.194,14.22,14.048,14.22,711152,0
1997-08-05,14.22,14.598,14.075,14.57,1012016,0
1997-08-06,14.939,15.112,14.792,14.939,793601,0
1997-08-07,15.06,15.06,14.249,14.249,658726,0
1997-08-08,13.846,14.143,13.68,13.902,1013974,0
1997-08-11,14.075,14.143,13.698,13.818,699841,0
1997-08-12,13.902,14.075,13.763,13.763,1177131,0
1997-08-13,13.791,13.902,13.735,13.818,580188,0
1997-08-14,13.846,13.902,13.277,13.53,1848691,0
1997-08-15,13.588,13.791,13.56,13.68,1293302,0
1997-08-18,13.68,13.902,13.654,13.763,1051609,0
1997-08-19,13.964,14.425,13.846,14.387,1447539,0
1997-08-20,14.481,14.913,14.481,14.792,883665,0
1997-08-21,14.737,15.168,14.737,14.886,1364874,0
1997-08-22,14.764,14.764,14.598,14.709,1323320,0
1997-08-25,14.764,15.315,14.737,15.112,1077497,0
1997-08-26,15.112,16.319,15.021,16.089,1461247,0
1997-08-27,16.116,16.292,15.859,15.884,2268769,0
1997-08-28,15.942,16.319,15.776,16.264,2577462,0
1997-08-29,16.319,16.373,15.83,15.83,343285,0
1997-09-02,15.74,16.143,15.657,16.005,980473,0
1997-09-03,16.089,16.437,15.979,16.089,1424917,0
1997-09-04,16.089,16.898,16.033,16.437,1906992,0
1997-09-05,16.494,16.749,16.466,16.548,1068144,0
1997-09-08,16.548,16.898,16.548,16.898,1237390,0
1997-09-09,16.835,17.156,16.723,17.008,821449,0
1997-09-10,17.182,17.7,17.091,17.182,1368570,0
1997-09-11,17.182,17.525,16.778,16.778,1220205,0
1997-09-12,17.008,18.038,17.008,18.038,4167930,0
1997-09-15,18.387,18.587,18.102,18.498,2372100,0
1997-09-16,18.561,18.561,17.817,17.926,2624888,0
1997-09-17,18.038,18.561,17.982,18.303,1898943,0
1997-09-18,18.498,18.587,18.387,18.587,1220205,0
1997-09-19,18.616,18.79,18.276,18.303,1189096,0
1997-09-22,18.387,18.587,18.276,18.498,1142975,0
1997-09-23,18.498,18.498,17.872,17.982,1250664,0
1997-09-24,17.577,17.872,17.467,17.724,1161251,0
1997-09-25,17.642,18.359,17.577,18.038,859953,0
1997-09-26,17.872,18.102,17.753,17.779,1151679,0
1997-09-29,17.779,18.157,17.642,18.102,750309,0
1997-09-30,18.157,18.157,17.753,17.982,420294,0
1997-10-01,17.982,18.074,17.844,17.926,890844,0
1997-10-02,17.872,18.443,17.817,18.443,1185615,0
1997-10-03,18.848,19.021,18.737,19.021,1128619,0
1997-10-06,19.764,20.684,19.711,20.402,2651864,0
1997-10-07,20.225,20.917,19.996,20.74,1786254,0
1997-10-08,20.767,20.797,20.117,20.225,1437314,0
1997-10-09,20.281,21.493,20.169,21.401,1249137,0
1997-10-10,21.431,21.521,20.833,20.887,1035946,0
1997-10-13,20.998,21.319,20.117,20.427,2238312,0
1997-10-14,20.402,20.402,19.48,19.683,1612437,0
1997-10-15,19.537,20.307,19.508,20.307,1385539,0
1997-10-16,20.453,20.797,19.537,19.565,1436663,0
1997-10-17,19.418,19.656,18.616,19.223,2412347,0
1997-10-20,19.418,20.281,19.36,20.281,1128619,0
1997-10-21,20.402,21.089,20.336,21.089,1652901,0
1997-10-22,21.089,21.229,20.74,20.797,992434,0
1997-10-23,19.764,21.146,19.764,20.684,1447758,0
1997-10-24,21.117,21.117,20.684,20.858,637406,0
1997-10-27,20.336,20.453,17.062,17.062,1789518,0
1997-10-28,15.279,18.901,15.168,18.587,4145520,0
1997-10-29,18.673,19.307,18.303,18.875,1982262,0
1997-10-30,18.616,19.739,18.332,19.307,2129759,0
1997-10-31,19.591,19.764,18.764,18.901,1337244,0
1997-11-03,19.252,19.508,19.049,19.508,592592,0
1997-11-04,19.619,20.511,19.619,20.511,1068144,0
1997-11-05,21.146,21.146,20.453,20.917,1279813,0
1997-11-06,20.858,20.97,20.577,20.684,1718382,0
1997-11-07,20.117,20.336,19.875,19.996,1231301,0
1997-11-10,20.336,20.629,20.225,20.307,875398,0
1997-11-11,20.797,20.797,19.591,19.866,2534389,0
1997-11-12,19.418,19.996,18.387,18.79,2179138,0
1997-11-13,18.848,19.307,17.293,18.387,3857494,0
1997-11-14,18.616,18.956,18.332,18.956,2368404,0
1997-11-17,19.764,19.85,19.131,19.36,1520418,0
1997-11-18,19.36,19.36,17.613,17.9,2679054,0
1997-11-19,17.642,17.7,16.749,16.898,2657301,0
1997-11-20,17.577,17.817,17.411,17.525,1458416,0
1997-11-21,17.642,17.9,17.525,17.613,1800177,0
1997-11-24,17.552,17.552,16.346,16.693,1459942,0
1997-11-25,16.693,16.778,15.74,16.373,2553751,0
1997-11-26,16.548,16.548,16.264,16.319,1129054,0
1997-11-28,16.264,16.319,16.116,16.116,404632,0
1997-12-01,16.089,16.089,14.939,15.657,2898776,0
1997-12-02,15.657,16.723,15.657,16.604,2295744,0
1997-12-03,17.12,17.467,16.898,17.411,1319404,0
1997-12-04,17.411,17.9,16.548,16.575,1601994,0
1997-12-05,16.548,17.411,16.437,17.236,1793435,0
1997-12-08,17.467,18.157,17.467,18.131,1507149,0
1997-12-09,18.185,18.276,17.361,17.467,1721643,0
1997-12-10,17.411,17.467,17.182,17.293,1498881,0
1997-12-11,16.778,16.808,16.005,16.319,1473427,0
1997-12-12,16.373,16.466,15.399,15.453,2109964,0
1997-12-15,15.483,15.573,14.194,14.481,3367585,0
1997-12-16,14.387,15.428,14.387,15.399,2868320,0
1997-12-17,15.399,15.63,14.536,14.737,5120119,0
1997-12-18,14.737,15.168,13.991,13.991,3412614,0
1997-12-19,13.277,13.441,11.952,13.385,8801838,0
1997-12-22,13.846,13.964,13.008,13.128,2097997,0
1997-12-23,13.221,13.221,12.181,12.384,4055023,0
1997-12-24,12.616,13.008,12.414,12.964,1416648,0
1997-12-26,13.277,13.302,12.869,13.128,588021,0
1997-12-29,13.221,14.249,13.221,13.763,2474129,0
1997-12-30,13.902,14.22,13.791,14.22,2662960,0
1997-12-31,14.249,14.709,14.194,14.536,2082115,0
1998-01-02,14.508,14.508,13.882,14.048,2254629,0
1998-01-05,14.143,14.249,12.384,12.695,2600959,0
1998-01-06,12.356,12.522,11.667,12.044,4987419,0
1998-01-07,12.181,12.733,11.841,12.586,3879685,0
1998-01-08,12.466,12.466,11.548,11.694,2597914,0
1998-01-09,11.548,11.548,10.747,11.234,4174891,0
1998-01-12,10.599,11.355,10.48,10.574,2736054,0
1998-01-13,11.033,11.777,11.033,11.318,3954518,0
1998-01-14,11.49,11.777,11.399,11.603,3134161,0
1998-01-15,11.667,12.008,11.667,11.723,2766510,0
1998-01-16,11.897,12.181,11.841,12.154,1946369,0
1998-01-20,12.762,13.008,12.237,12.869,3314069,0
1998-01-21,12.869,12.869,12.356,12.503,2299659,0
1998-01-22,11.723,11.952,11.087,11.207,6027716,0
1998-01-23,11.436,11.49,10.316,10.397,5434036,0
1998-01-26,10.976,11.262,10.517,11.17,3117844,0
1998-01-27,11.17,11.29,10.802,10.922,3185284,0
1998-01-28,11.087,11.124,10.922,10.922,2124973,0
1998-01-29,11.262,11.723,11.262,11.667,3274258,0
1998-01-30,11.777,11.777,11.004,11.004,1612220,0
1998-02-02,11.087,11.207,10.627,11.143,2136067,0
1998-02-03,11.004,11.143,10.897,11.033,1509758,0
1998-02-04,11.143,11.548,11.124,11.143,5773624,0
1998-02-05,11.355,11.603,10.938,10.938,6421905,0
1998-02-06,10.922,11.033,10.435,10.574,6159112,0
1998-02-09,10.517,10.774,9.883,9.883,7242917,0
1998-02-10,9.911,10.316,9.911,10.057,4248422,0
1998-02-11,10.343,10.574,9.939,10.316,5353763,0
1998-02-12,10.343,10.343,9.764,9.911,4760954,0
1998-02-13,9.939,10.203,9.939,10.114,2402994,0
1998-02-17,10.343,10.343,9.479,9.652,4125290,0
1998-02-18,9.746,10.142,9.746,10.114,3440026,0
1998-02-19,10.343,10.435,10.003,10.057,3268604,0
1998-02-20,10.057,10.085,9.597,9.883,2443459,0
1998-02-23,9.855,9.855,9.1664,9.3318,5880001,0
1998-02-24,9.3685,9.562,9.3318,9.4215,2779565,0
1998-02-25,9.545,10.085,9.545,9.883,2748237,0
1998-02-26,10.802,10.859,10.517,10.747,5827358,0
1998-02-27,10.976,11.033,10.517,10.517,1824978,0
1998-03-02,11.143,11.318,11.033,11.143,3499197,0
1998-03-03,11.143,11.628,10.938,11.465,3758512,0
1998-03-04,11.465,11.723,11.383,11.465,3468524,0
1998-03-05,11.355,11.812,11.207,11.584,2103653,0
1998-03-06,11.667,11.694,11.059,11.234,1918089,0
1998-03-09,11.033,11.059,10.574,10.574,3508551,0
1998-03-10,10.802,10.802,10.463,10.684,2033166,0
1998-03-11,10.747,11.207,10.627,10.684,1334198,0
1998-03-12,10.802,10.897,10.316,10.684,1460375,0
1998-03-13,10.802,11.087,10.574,10.83,1613526,0
1998-03-16,10.859,10.859,10.463,10.574,980038,0
1998-03-17,10.574,10.574,9.939,10.435,2616185,0
1998-03-18,10.48,11.124,10.48,11.124,2677537,0
1998-03-19,11.49,11.49,10.938,11.262,2992104,0
1998-03-20,11.318,11.628,11.124,11.548,3586870,0
1998-03-23,12.98,12.98,12.695,12.869,6574188,0
1998-03-24,12.869,12.869,12.356,12.356,2379716,0
1998-03-25,12.356,12.616,12.21,12.616,2954468,0
1998-03-26,12.616,13.073,12.586,12.927,2375582,0
1998-03-27,12.927,13.101,11.952,12.044,4808162,0
1998-03-30,12.044,12.21,11.49,11.519,5159932,0
1998-03-31,11.436,11.436,10.83,10.922,5183642,0
1998-04-01,11.004,11.262,10.922,11.143,8333031,0
1998-04-02,11.262,11.355,10.897,10.897,5971371,0
1998-04-03,10.897,11.087,10.517,10.666,3123063,0
1998-04-06,10.774,10.897,10.599,10.666,1305701,0
1998-04-07,10.747,10.747,10.48,10.627,1875667,0
1998-04-08,10.747,11.004,10.684,11.004,1494313,0
1998-04-09,10.976,10.976,10.435,10.463,1884802,0
1998-04-13,10.546,10.711,10.343,10.435,2118009,0
1998-04-14,10.435,10.517,10.25,10.435,2442586,0
1998-04-15,10.517,11.17,10.48,11.124,3526390,0
1998-04-16,10.976,11.124,10.774,11.033,2042740,0
1998-04-17,11.124,11.355,10.802,11.234,3979100,0
1998-04-20,11.318,11.584,11.207,11.207,2644032,0
1998-04-21,11.318,11.628,11.262,11.584,2126060,0
1998-04-22,11.723,11.897,11.399,11.436,2258980,0
1998-04-23,11.399,11.548,11.234,11.399,1299827,0
1998-04-24,11.465,11.465,11.17,11.262,1095336,0
1998-04-27,11.087,11.124,10.802,11.033,1064660,0
1998-04-28,11.262,11.465,10.774,11.465,1361393,0
1998-04-29,11.383,11.952,11.318,11.897,2655563,0
1998-04-30,11.897,11.98,11.584,11.584,2499801,0
1998-05-01,11.723,12.466,11.723,12.439,2967303,0
1998-05-04,12.466,12.466,12.063,12.181,1223469,0
1998-05-05,12.154,12.414,12.008,12.384,1272853,0
1998-05-06,12.384,12.384,11.841,12.125,1792129,0
1998-05-07,12.063,12.063,11.667,11.841,1340290,0
1998-05-08,11.841,11.924,11.723,11.777,939140,0
1998-05-11,12.414,12.586,12.273,12.318,3609058,0
1998-05-12,12.356,12.503,12.154,12.181,1631802,0
1998-05-13,12.318,12.318,11.841,11.897,1619397,0
1998-05-14,11.667,11.841,11.667,11.694,1884802,0
1998-05-15,11.694,11.694,11.383,11.49,2014243,0
1998-05-18,11.49,11.49,10.802,10.859,1932010,0
1998-05-19,11.143,11.318,11.087,11.207,1731433,0
1998-05-20,11.207,11.29,10.938,10.938,1193013,0
1998-05-21,10.976,11.234,10.802,11.087,2830685,0
1998-05-22,11.033,11.207,10.976,11.004,1212810,0
1998-05-26,11.087,11.124,10.627,10.684,1445361,0
1998-05-27,10.574,10.802,10.48,10.599,1585463,0
1998-05-28,10.666,10.747,10.397,10.747,2485661,0
1998-05-29,10.859,10.976,10.599,10.83,1207153,0
1998-06-01,10.802,10.83,10.343,10.343,1871316,0
1998-06-02,10.397,10.599,10.343,10.574,2123884,0
1998-06-03,10.574,10.627,10.37,10.37,1035511,0
1998-06-04,10.546,10.859,10.48,10.774,1705546,0
1998-06-05,10.897,11.004,10.802,10.922,750964,0
1998-06-08,11.033,11.059,10.517,10.574,1592640,0
1998-06-09,10.599,10.599,10.435,10.463,1005273,0
1998-06-10,10.435,10.435,10.003,10.057,1457763,0
1998-06-11,10.057,10.114,9.479,9.545,1901554,0
1998-06-12,9.516,9.746,9.0831,9.746,2643380,0
1998-06-15,9.479,9.516,9.1386,9.221,2462384,0
1998-06-16,9.3054,9.764,9.3054,9.746,2413437,0
1998-06-17,10.003,10.169,9.911,9.939,1333329,0
1998-06-18,9.939,10.022,9.545,9.562,1961597,0
1998-06-19,9.764,9.939,9.652,9.681,1759933,0
1998-06-22,9.709,10.057,9.681,9.883,1513237,0
1998-06-23,10.057,10.203,9.911,9.939,1225208,0
1998-06-24,10.222,10.316,9.79,10.003,1607217,0
1998-06-25,10.003,10.085,9.652,9.709,1515631,0
1998-06-26,9.764,9.826,9.193,9.545,1477777,0
1998-06-29,9.479,9.79,9.4502,9.545,1148631,0
1998-06-30,9.746,9.746,9.1001,9.193,2433016,0
1998-07-01,9.193,9.4502,9.0831,9.4215,1979432,0
1998-07-02,9.3685,9.855,9.3685,9.709,935442,0
1998-07-06,9.652,9.652,9.3685,9.396,822967,0
1998-07-07,9.3685,9.396,9.1386,9.193,1460155,0
1998-07-08,9.1664,9.3054,9.1001,9.1001,2220256,0
1998-07-09,9.1001,9.1386,8.8444,8.9092,1593728,0
1998-07-10,8.872,9.0189,8.7338,8.8444,1000706,0
1998-07-13,8.7613,8.7613,8.3846,8.4765,2524601,0
1998-07-14,8.3293,8.6234,8.302,8.4765,2174138,0
1998-07-15,8.6789,8.9632,8.6789,8.9632,2203288,0
1998-07-16,8.9632,9.0555,8.7338,9.0189,1536730,0
1998-07-17,8.7613,9.1386,8.7613,8.9374,2094081,0
1998-07-20,8.8257,8.872,8.5317,8.5593,802954,0
1998-07-21,8.5593,8.6234,8.0996,8.2191,2618361,0
1998-07-22,8.1363,8.3846,7.9064,8.3846,4452914,0
1998-07-23,8.4488,8.4765,8.0442,8.0442,1023110,0
1998-07-24,8.0442,8.0442,7.4649,7.6766,2516552,0
1998-07-27,7.7225,7.842,7.4649,7.6766,1537386,0
1998-07-28,7.6397,7.7041,7.3823,7.4098,2044698,0
1998-07-29,7.5571,7.5847,7.3272,7.5571,1617225,0
1998-07-30,7.6766,8.2744,7.6766,8.1363,1727084,0
1998-07-31,8.1824,8.1824,7.7869,7.842,1328107,0
1998-08-03,7.7869,7.9249,7.3823,7.4098,1125575,0
1998-08-04,7.5295,7.5847,7.1249,7.2999,1973996,0
1998-08-05,7.2445,7.2721,6.8401,6.9227,2725176,0
1998-08-06,6.9227,7.5295,6.9227,7.4466,1202368,0
1998-08-07,7.4466,8.0167,7.4466,7.7225,1954199,0
1998-08-10,7.7869,7.7869,7.1526,7.1799,1022893,0
1998-08-11,6.9227,7.0422,6.7204,6.8951,2995366,0
1998-08-12,7.07,7.3272,6.9504,7.2077,1414690,0
1998-08-13,7.4098,7.4098,7.0056,7.0974,883447,0
1998-08-14,7.2445,7.3272,6.9227,6.9504,1415779,0
1998-08-17,6.8951,6.9504,6.7479,6.785,1440798,0
1998-08-18,6.8677,7.1526,6.785,7.0974,969811,0
1998-08-19,7.3549,7.6121,7.2721,7.5847,2344259,0
1998-08-20,7.6766,7.7225,7.2999,7.7225,2066452,0
1998-08-21,7.4649,7.6121,7.0056,7.5847,1526725,0
1998-08-24,7.5295,7.5571,7.0422,7.0422,708976,0
1998-08-25,7.0422,7.1526,6.8124,6.9779,717897,0
1998-08-26,6.6928,6.9504,6.3251,6.3802,1646593,0
1998-08-27,6.0862,6.0862,5.8653,6.0035,2542876,0
1998-08-28,5.9758,6.2331,5.4611,5.9208,2234178,0
1998-08-31,5.9208,6.0862,5.406,5.4333,1890242,0
1998-09-01,5.5715,6.0585,5.4611,5.8653,2133019,0
1998-09-02,5.893,6.4354,5.893,6.0585,1219120,0
1998-09-03,5.9208,6.4354,5.7737,6.4079,1314402,0
1998-09-04,6.8951,6.9227,6.4354,6.8677,1455805,0
1998-09-08,7.2445,7.4098,6.8124,7.1249,2156080,0
1998-09-09,7.1799,7.2077,6.6653,6.7479,1602430,0
1998-09-10,6.6102,7.2999,6.4904,7.0056,1737088,0
1998-09-11,7.1249,7.4928,7.07,7.2999,1672697,0
1998-09-14,7.5847,8.0442,7.4928,7.5571,1890242,0
1998-09-15,7.2445,7.4928,7.1799,7.3823,1743836,0
1998-09-16,7.4649,7.8144,7.4649,7.7869,1129491,0
1998-09-17,7.4649,7.6121,7.3549,7.4466,1158205,0
1998-09-18,7.3823,7.4649,7.2721,7.2999,1132317,0
1998-09-21,7.07,7.2721,7.0422,7.2721,638275,0
1998-09-22,7.1249,7.2445,6.8951,7.1799,776631,0
1998-09-23,7.3549,7.7869,7.3549,7.7594,1216943,0
1998-09-24,7.7041,7.7041,7.0974,7.0974,937399,0
1998-09-25,7.0056,7.4649,7.0056,7.4466,407026,0
1998-09-28,7.3549,7.6766,7.2721,7.3272,708323,0
1998-09-29,7.3272,7.3549,7.0056,7.3272,717025,0
1998-09-30,6.9504,7.1249,6.8677,6.9779,783377,0
1998-10-01,6.8951,7.1249,6.4354,6.6102,1410345,0
1998-10-02,6.6379,6.6653,6.1503,6.6653,1267846,0
1998-10-05,6.6928,6.7479,6.2331,6.4079,750745,0
1998-10-06,6.4354,6.6102,6.0585,6.4354,896282,0
1998-10-07,6.3526,6.3802,6.2056,6.3251,696142,0
1998-10-08,5.9758,6.1227,5.8013,6.0585,1127095,0
1998-10-09,6.0585,6.178,5.9758,6.0862,1364652,0
1998-10-12,6.0862,6.4354,6.0862,6.4354,770540,0
1998-10-13,6.3251,6.4354,6.0862,6.2331,797301,0
1998-10-14,6.3802,6.5183,6.2884,6.3802,1090548,0
1998-10-15,6.2607,7.5847,6.2056,7.5847,1272853,0
1998-10-16,7.07,8.1638,7.0422,8.0996,2379498,0
1998-10-19,7.9892,8.1638,7.3549,7.5571,1400331,0
1998-10-20,7.6397,7.7225,7.4098,7.7225,1411862,0
1998-10-21,7.7225,8.1638,7.6766,7.9892,1123615,0
1998-10-22,8.0719,8.5039,7.9892,8.2744,2556145,0
1998-10-23,8.0996,8.2191,7.7041,7.7041,1863702,0
1998-10-26,7.7869,8.5317,7.7594,8.4488,3195070,0
1998-10-27,8.5593,8.9374,8.1363,8.2191,2427143,0
1998-10-28,8.0719,8.4488,7.8144,8.0996,1145587,0
1998-10-29,8.1638,8.4488,7.9892,8.0167,825363,0
1998-10-30,8.0442,8.5039,8.0167,8.5039,2491534,0
1998-11-02,8.7338,8.9632,8.6789,8.9632,2443459,0
1998-11-03,8.9632,8.9632,8.5593,8.642,1040731,0
1998-11-04,8.7338,8.9374,8.5039,8.5593,1056178,0
1998-11-05,8.5593,8.9374,8.302,8.9092,1309835,0
1998-11-06,8.789,9.221,8.7613,9.1664,2699725,0
1998-11-09,9.193,9.516,8.7338,8.7338,1400766,0
1998-11-10,8.6234,8.6234,8.0442,8.1638,1540649,0
1998-11-11,8.2744,8.4488,7.8144,7.8697,2029033,0
1998-11-12,7.9064,8.1638,7.842,8.0167,942186,0
1998-11-13,8.1638,8.302,7.9249,8.0167,649586,0
1998-11-16,7.8697,7.9064,7.4466,7.6397,1112955,0
1998-11-17,7.5847,7.7869,7.4649,7.5295,1067274,0
1998-11-18,7.4098,7.4649,7.1249,7.4098,1786474,0
1998-11-19,7.2445,7.4649,7.07,7.2077,1469294,0
1998-11-20,7.2077,7.7869,7.2077,7.5847,1602866,0
1998-11-23,7.7041,7.7225,7.0056,7.1799,2177182,0
1998-11-24,7.07,7.2999,6.9227,7.1249,1950935,0
1998-11-25,7.1249,7.2999,6.8677,6.8677,1351387,0
1998-11-27,6.9504,6.9504,6.5458,6.5827,653069,0
1998-11-30,6.3251,6.463,5.9483,6.0862,3655612,0
1998-12-01,6.0035,6.4354,5.8653,6.2884,2310972,0
1998-12-02,6.4354,6.4354,5.9483,5.9483,1625274,0
1998-12-03,5.9208,6.2056,5.8013,5.9758,2575288,0
1998-12-04,6.0862,6.1503,5.8288,5.9758,1403378,0
1998-12-07,5.9758,6.4904,5.8288,6.463,2640768,0
1998-12-08,6.5458,6.5458,6.2331,6.2884,1333109,0
1998-12-09,6.2607,6.3251,5.9758,6.1503,866477,0
1998-12-10,6.1503,6.178,5.8653,5.9483,1574150,0
1998-12-11,5.8013,5.9758,5.7459,5.7459,1310269,0
1998-12-14,5.7459,6.0035,5.6908,5.8288,1257838,0
1998-12-15,5.8013,5.8653,5.6264,5.6631,1263932,0
1998-12-16,5.9208,6.2607,5.9208,6.2056,2890730,0
1998-12-17,6.1503,6.178,5.8013,5.9208,2007499,0
1998-12-18,5.6631,5.9758,5.6264,5.9483,1505842,0
1998-12-21,5.9483,5.9483,5.7459,5.8013,1401639,0
1998-12-22,5.7459,5.9483,5.6264,5.7459,1228474,0
1998-12-23,5.7737,6.2884,5.6264,6.2607,2225695,0
1998-12-24,6.1503,6.178,5.9758,6.0862,785986,0
1998-12-28,5.9758,6.1227,5.7184,5.8013,1497575,0
1998-12-29,5.5436,5.8013,5.5436,5.7737,1540429,0
1998-12-30,5.6264,5.8288,5.6264,5.8013,1392067,0
1998-12-31,5.6908,6.2331,5.6631,6.2056,2339471,0
1999-01-04,6.3251,6.6379,6.1503,6.6379,2266157,0
1999-01-05,6.5458,6.5827,6.2884,6.5458,1345077,0
1999-01-06,6.6379,7.0974,6.6379,7.0974,2423006,0
1999-01-07,6.8951,7.4649,6.7204,7.4649,2592910,0
1999-01-08,7.3549,7.5847,7.1249,7.3823,1913953,0
1999-01-11,7.1249,7.1526,6.9227,6.9779,3006459,0
1999-01-12,6.9779,6.9779,6.4904,6.5827,1777771,0
1999-01-13,6.3251,6.3526,6.0035,6.031,2175660,0
1999-01-14,6.1503,6.2607,6.031,6.0862,2156513,0
1999-01-15,6.785,6.8124,6.3802,6.4904,3245324,0
1999-01-19,6.6102,6.6379,6.3802,6.463,952845,0
1999-01-20,6.4904,6.4904,6.2331,6.2331,1097293,0
1999-01-21,6.2607,6.785,6.2607,6.7204,2246143,0
1999-01-22,6.6102,6.6928,6.4904,6.5458,1390540,0
1999-01-25,6.5458,6.5827,6.3802,6.4904,1823673,0
1999-01-26,6.5183,6.5183,6.0862,6.1227,1491265,0
1999-01-27,6.2056,6.2331,6.0585,6.0585,959155,0
1999-01-28,6.0585,6.1227,5.8288,5.8288,2354047,0
1999-01-29,5.8288,5.8288,5.4884,5.7459,9098134,0
1999-02-01,5.8013,5.893,5.3415,5.406,17682428,0
1999-02-02,5.3688,5.6908,5.3415,5.6264,5370730,0
1999-02-03,5.6264,5.9208,5.5436,5.7737,2994716,0
1999-02-04,5.7459,5.8013,5.5436,5.5715,2106480,0
1999-02-05,5.6264,5.7459,5.5436,5.6264,1441883,0
1999-02-08,5.7184,5.7459,5.5436,5.6264,1317663,0
1999-02-09,5.6264,5.6908,5.5162,5.5436,1310269,0
1999-02-10,5.5436,5.6264,5.4611,5.4611,1435575,0
1999-02-11,5.4611,5.6908,5.4333,5.5989,1952023,0
1999-02-12,5.5715,5.5989,5.406,5.4611,1022893,0
1999-02-16,5.4884,5.5162,5.1393,5.3415,2175008,0
1999-02-17,5.2863,5.3136,5.1669,5.2036,1114914,0
1999-02-18,5.2586,5.4611,5.1393,5.406,1254140,0
1999-02-19,5.3415,5.3688,5.2036,5.2586,1035946,0
1999-02-22,5.406,5.406,5.2586,5.2863,1179743,0
1999-02-23,5.2863,5.3688,5.231,5.3688,1147546,0
1999-02-24,5.3688,5.406,5.231,5.3136,1062485,0
1999-02-25,5.2863,5.4611,5.2586,5.4611,1540213,0
1999-02-26,5.4884,5.4884,5.231,5.2863,608255,0
1999-03-01,5.3688,5.3688,4.9737,5.0841,1203454,0
1999-03-02,5.1115,5.1393,4.9463,4.9737,639362,0
1999-03-03,5.1669,5.6264,5.1393,5.5989,3009073,0
1999-03-04,5.5436,5.9483,5.4884,5.7459,2593998,0
1999-03-05,5.8653,5.9208,5.6264,5.6631,1508015,0
1999-03-08,5.7459,6.0862,5.7459,6.0585,3299710,0
1999-03-09,6.0585,6.0585,5.7737,5.893,1478429,0
1999-03-10,6.0862,6.5827,6.0862,6.5827,4022175,0
1999-03-11,6.8401,7.0056,6.4354,6.4904,4748554,0
1999-03-12,6.785,7.0056,6.6928,7.0056,2997542,0
1999-03-15,7.0056,7.0056,6.463,6.7204,1620267,0
1999-03-16,6.5458,6.6379,6.3526,6.4354,1129708,0
1999-03-17,6.5458,6.8401,6.4904,6.8124,2875282,0
1999-03-18,7.07,7.2721,6.9779,7.2721,5694004,0
1999-03-19,7.3549,7.5295,7.2445,7.4098,3320594,0
1999-03-22,7.5847,8.3846,7.5847,8.302,3820946,0
1999-03-23,8.3293,8.3293,7.7869,7.842,3761991,0
1999-03-24,7.9526,8.2191,7.9064,7.9249,1999015,0
1999-03-25,7.8697,8.0167,7.7041,8.0167,1930704,0
1999-03-26,8.2191,8.2191,8.0442,8.2191,2199808,0
1999-03-29,8.6234,8.7338,8.5039,8.642,2223518,0
1999-03-30,8.4488,8.5039,8.1363,8.3662,1184094,0
1999-03-31,8.3662,8.4123,8.0167,8.3662,1428830,0
1999-04-01,8.0719,8.1363,7.7225,7.8144,1090331,0
1999-04-05,7.842,7.9526,7.7225,7.842,1062266,0
1999-04-06,7.842,7.9064,7.5571,7.6766,1034859,0
1999-04-07,7.4466,7.4928,7.1799,7.2445,1203673,0
1999-04-08,7.1799,7.4466,7.1249,7.2999,1710115,0
1999-04-09,7.3272,7.7869,7.2999,7.7869,2486748,0
1999-04-12,7.6397,7.7869,7.4649,7.4649,834499,0
1999-04-13,7.4649,7.7041,7.4466,7.6397,1003967,0
1999-04-14,7.5295,7.6766,7.2999,7.6397,1598077,0
1999-04-15,7.7041,8.0442,7.6766,7.9892,1901554,0
1999-04-16,8.2191,8.872,8.0996,8.6234,3017774,0
1999-04-19,8.7338,9.0189,8.6789,8.8257,3594700,0
1999-04-20,8.8257,8.8444,8.3662,8.642,2018375,0
1999-04-21,8.6789,9.0189,8.6234,8.8257,1660951,0
1999-04-22,8.8257,9.1386,8.6234,9.1386,2684928,0
1999-04-23,9.0189,9.0555,8.6234,8.7613,1443407,0
1999-04-26,8.6234,8.6789,8.3662,8.5317,751397,0
1999-04-27,8.4488,8.8444,8.3846,8.7613,1001356,0
1999-04-28,8.8257,9.624,8.8257,9.597,3098481,0
1999-04-29,9.4215,9.764,9.193,9.681,1948761,0
1999-04-30,9.652,9.764,9.2855,9.4215,1464073,0
1999-05-03,9.3054,9.911,9.2491,9.911,2128235,0
1999-05-04,9.826,10.022,9.3318,9.597,1689233,0
1999-05-05,9.3685,9.562,9.0831,9.545,2419744,0
1999-05-06,9.4502,9.479,9.0831,9.1001,1724254,0
1999-05-07,8.8444,9.396,8.6789,9.3685,1715120,0
1999-05-10,9.3054,9.516,9.1001,9.193,1963772,0
1999-05-11,9.0831,9.3054,9.0189,9.1001,2871150,0
1999-05-12,8.6789,8.9092,8.6789,8.6789,2092992,0
1999-05-13,8.8444,9.1664,8.8257,9.1001,1920262,0
1999-05-14,9.0831,9.1001,8.5593,8.5593,1208459,0
1999-05-17,8.5593,8.6234,8.2465,8.5317,1289168,0
1999-05-18,8.5039,8.5317,8.1824,8.1824,1491700,0
1999-05-19,8.2191,8.5593,8.1638,8.4765,1856307,0
1999-05-20,8.5039,8.8257,8.2744,8.7063,1692712,0
1999-05-21,8.9092,9.0555,8.8444,8.9905,1002226,0
1999-05-24,9.3054,9.3054,8.596,8.642,1220205,0
1999-05-25,8.6234,8.9092,8.5593,8.596,1047476,0
1999-05-26,8.6789,8.9374,8.6234,8.7338,1285904,0
1999-05-27,8.7338,9.0189,8.642,8.872,1806052,0
1999-05-28,8.872,9.3054,8.872,9.193,1905468,0
1999-06-01,9.0831,9.3318,8.8444,9.2491,2101261,0
1999-06-02,9.2491,9.764,9.2491,9.764,2961863,0
1999-06-03,10.574,10.627,10.343,10.574,7054523,0
1999-06-04,10.574,10.802,10.517,10.711,3223138,0
1999-06-07,10.574,11.087,10.517,11.059,3034960,0
1999-06-08,11.004,11.143,10.546,11.004,1846733,0
1999-06-09,10.463,10.859,10.286,10.747,1791694,0
1999-06-10,10.711,10.938,10.684,10.922,1666388,0
1999-06-11,10.83,11.059,10.774,11.059,1539343,0
1999-06-14,11.033,11.059,10.747,10.922,2560493,0
1999-06-15,10.859,11.628,10.83,11.603,4526442,0
1999-06-16,11.399,11.49,11.059,11.262,1743836,0
1999-06-17,11.033,11.399,10.938,11.17,2148249,0
1999-06-18,11.262,11.355,11.124,11.143,1206064,0
1999-06-21,11.087,11.087,10.435,10.574,1209763,0
1999-06-22,10.343,10.684,10.203,10.203,1453846,0
1999-06-23,10.343,11.004,10.343,10.599,2577897,0
1999-06-24,10.546,10.546,10.022,10.022,1219987,0
1999-06-25,9.975,10.203,9.79,9.911,1108171,0
1999-06-28,9.939,10.37,9.939,9.975,1670086,0
1999-06-29,9.975,10.286,9.939,10.286,1183006,0
1999-06-30,10.574,11.234,10.546,11.207,2583120,0
1999-07-01,11.207,11.234,10.397,10.574,2396251,0
1999-07-02,10.574,10.922,10.546,10.747,1876753,0
1999-07-06,10.976,11.436,10.976,11.143,2304663,0
1999-07-07,11.143,11.143,10.747,10.747,1183006,0
1999-07-08,10.922,11.383,10.922,11.383,2147160,0
1999-07-09,11.383,11.399,11.17,11.318,1668563,0
1999-07-12,11.355,11.383,10.976,11.262,2065800,0
1999-07-13,11.262,11.262,10.922,11.124,993525,0
1999-07-14,11.318,11.318,10.938,10.976,1550657,0
1999-07-15,10.976,10.976,10.397,10.859,2031428,0
1999-07-16,10.627,10.747,10.48,10.546,1087287,0
1999-07-19,10.627,10.627,10.397,10.397,1513022,0
1999-07-20,10.343,10.343,10.022,10.114,1846297,0
1999-07-21,10.057,10.397,9.975,10.397,2380588,0
1999-07-22,10.343,10.397,10.003,10.25,958936,0
1999-07-23,10.222,10.684,10.222,10.684,1190620,0
1999-07-26,10.517,10.599,10.114,10.114,710716,0
1999-07-27,10.203,10.203,9.911,9.939,1115785,0
1999-07-28,9.939,10.435,9.939,10.397,959369,0
1999-07-29,10.343,10.859,10.343,10.711,1897857,0
1999-07-30,10.83,10.922,10.546,10.711,1870445,0
1999-08-02,10.599,10.599,10.286,10.397,1390323,0
1999-08-03,10.517,10.599,10.435,10.48,1796697,0
1999-08-04,10.517,11.143,10.517,11.143,4458571,0
1999-08-05,11.207,11.723,11.124,11.548,3782005,0
1999-08-06,11.49,11.548,11.436,11.548,2873107,0
1999-08-09,11.49,12.3,11.465,12.273,2997980,0
1999-08-10,12.356,12.616,11.924,12.3,3915578,0
1999-08-11,12.414,12.503,12.154,12.503,3055409,0
1999-08-12,12.414,12.466,12.3,12.439,1616790,0
1999-08-13,12.466,12.733,12.439,12.55,3098048,0
1999-08-16,12.586,12.586,12.237,12.3,1417954,0
1999-08-17,12.356,12.733,12.125,12.733,1830635,0
1999-08-18,12.733,12.841,12.237,12.414,2524601,0
1999-08-19,12.318,12.695,12.318,12.695,1874578,0
1999-08-20,12.616,13.073,12.616,13.045,3025821,0
1999-08-23,13.101,13.331,12.927,13.331,3294709,0
1999-08-24,13.156,13.221,12.98,13.194,1453846,0
1999-08-25,13.277,13.302,12.044,12.063,2920528,0
1999-08-26,12.063,12.55,11.49,12.503,3881207,0
1999-08-27,12.439,12.586,12.154,12.384,1676832,0
1999-08-30,12.356,12.503,12.008,12.154,1292650,0
1999-08-31,12.154,12.641,12.154,12.414,1121658,0
1999-09-01,12.414,12.466,12.181,12.414,1846517,0
1999-09-02,12.273,12.384,12.154,12.3,1073582,0
1999-09-03,12.522,12.616,12.414,12.439,871048,0
1999-09-07,12.318,13.331,12.318,13.331,2171960,0
1999-09-08,13.221,13.506,12.781,12.841,1516283,0
1999-09-09,13.045,13.441,13.008,13.441,2181968,0
1999-09-10,13.441,13.56,13.277,13.441,1933098,0
1999-09-13,13.331,13.56,13.221,13.221,1263932,0
1999-09-14,13.101,13.302,12.3,12.522,2466953,0
1999-09-15,12.522,12.781,12.181,12.666,2818503,0
1999-09-16,12.666,12.98,12.586,12.816,1369659,0
1999-09-17,12.816,13.239,12.762,13.194,1445145,0
1999-09-20,13.045,13.128,12.439,12.503,1082502,0
1999-09-21,12.414,12.414,11.952,12.21,2038169,0
1999-09-22,12.3,12.666,12.063,12.125,1427745,0
1999-09-23,12.414,12.522,12.044,12.09,1771463,0
1999-09-24,12.063,12.09,11.29,11.859,2539176,0
1999-09-27,12.008,12.063,11.436,11.667,1313534,0
1999-09-28,11.723,11.723,10.83,11.087,2756721,0
1999-09-29,11.262,11.841,11.262,11.667,2954468,0
1999-09-30,11.667,11.667,11.234,11.49,1919175,0
1999-10-01,11.465,11.584,11.399,11.436,880622,0
1999-10-04,11.355,11.383,10.897,11.033,1603083,0
1999-10-05,10.574,10.747,10.286,10.599,3373893,0
1999-10-06,10.627,10.711,10.203,10.37,2986229,0
1999-10-07,10.222,10.316,9.709,9.746,3806153,0
1999-10-08,9.193,9.939,9.0831,9.562,5610467,0
1999-10-11,9.746,10.859,9.746,10.83,3459825,0
1999-10-12,11.033,11.207,10.711,10.774,3475922,0
1999-10-13,10.922,11.383,10.897,10.897,2334250,0
1999-10-14,10.897,10.897,10.397,10.599,1329197,0
1999-10-15,9.883,10.627,9.883,10.574,1630712,0
1999-10-18,10.574,10.711,10.085,10.114,2052530,0
1999-10-19,10.142,10.397,10.085,10.085,1379883,0
1999-10-20,10.169,10.666,10.114,10.463,1492788,0
1999-10-21,10.48,11.207,10.286,11.004,2350999,0
1999-10-22,11.318,11.49,11.262,11.318,1399027,0
1999-10-25,11.49,11.628,11.143,11.143,1854782,0
1999-10-26,11.17,11.234,10.859,11.059,1211286,0
1999-10-27,11.234,11.436,11.059,11.087,858862,0
1999-10-28,10.976,11.004,10.286,10.546,2722130,0
1999-10-29,10.627,10.922,10.397,10.435,1779076,0
1999-11-01,10.574,11.004,10.343,10.922,2610095,0
1999-11-02,10.922,11.143,10.684,11.059,2432143,0
1999-11-03,11.059,11.355,10.859,11.124,1244569,0
1999-11-04,11.207,11.318,10.976,11.033,1414690,0
1999-11-05,11.143,11.207,10.25,10.666,2536566,0
1999-11-08,11.143,12.181,10.676,12.181,3790272,0
1999-11-09,11.897,12.3,11.603,12.237,3403694,0
1999-11-10,12.3,12.522,11.98,12.008,2310754,0
1999-11-11,11.723,12.09,11.694,11.897,2469344,0
1999-11-12,12.008,12.522,11.841,12.439,3109796,0
1999-11-15,12.522,13.221,12.414,13.194,2750631,0
1999-11-17,12.816,13.441,12.781,13.277,3021472,0
1999-11-18,13.221,13.239,12.586,12.695,2620536,0
1999-11-19,12.641,13.008,12.439,12.641,2487617,0
1999-11-22,13.045,13.385,12.641,12.695,3849009,0
1999-11-23,12.695,12.781,12.154,12.237,3551192,0
1999-11-24,12.641,12.964,12.318,12.55,3237056,0
1999-11-26,12.641,12.641,12.356,12.414,936964,0
1999-11-29,12.414,12.414,11.841,12.044,2803928,0
1999-11-30,11.777,12.439,11.751,12.21,2647732,0
1999-12-01,12.181,13.221,12.181,13.221,1973996,0
1999-12-02,12.927,13.128,12.318,13.101,2734747,0
1999-12-03,12.98,13.073,12.181,12.503,1662037,0
1999-12-06,12.503,12.869,12.044,12.125,1682052,0
1999-12-07,12.063,12.439,11.262,11.383,1694669,0
1999-12-08,11.262,12.466,10.859,12.125,2705814,0
1999-12-09,11.841,12.237,11.49,11.859,1558270,0
1999-12-10,11.897,11.924,11.207,11.603,1719251,0
1999-12-13,11.667,12.09,11.436,11.584,1347685,0
1999-12-14,11.548,12.008,11.49,11.897,1486481,0
1999-12-15,12.125,12.616,12.125,12.586,2391029,0
1999-12-16,12.466,12.762,12.237,12.695,1606999,0
1999-12-17,11.952,12.586,11.952,12.21,1952678,0
1999-12-20,12.125,12.384,11.924,12.09,997877,0
1999-12-21,12.008,12.466,12.008,12.237,1202585,0
1999-12-22,12.466,12.466,12.125,12.384,961330,0
1999-12-23,12.414,13.221,12.273,13.221,1438836,0
1999-12-27,13.101,13.791,13.101,13.53,2329684,0
1999-12-28,13.53,13.846,13.468,13.763,2545920,0
1999-12-29,13.654,14.361,13.56,14.344,3260117,0
1999-12-30,14.22,14.249,13.56,13.56,1783211,0
1999-12-31,13.68,14.277,13.654,14.22,934788,0
2000-01-03,14.075,14.113,13.385,13.506,3247282,0
2000-01-04,12.98,13.506,12.927,13.239,1652468,0
2000-01-05,13.277,13.791,13.073,13.617,4238413,0
2000-01-06,13.56,14.277,13.331,14.277,3006459,0
2000-01-07,14.194,14.57,13.991,14.454,2840039,0
2000-01-10,14.454,14.737,13.991,14.709,1891111,0
2000-01-11,14.709,14.939,14.425,14.709,3511166,0
2000-01-12,14.709,14.792,14.481,14.616,1903948,0
2000-01-13,14.57,15.06,14.57,14.913,3758730,0
2000-01-14,14.939,15.573,14.856,15.112,1649640,0
2000-01-18,15.141,16.199,15.112,16.199,4662406,0
2000-01-19,16.089,16.236,15.83,15.859,2578334,0
2000-01-20,15.859,15.859,15.279,15.453,2256805,0
2000-01-21,15.803,16.319,15.776,16.062,2716473,0
2000-01-24,16.089,16.264,14.886,15.342,1781252,0
2000-01-25,15.279,15.602,14.792,14.886,2255717,0
2000-01-26,15.06,15.399,14.536,14.683,2749543,0
2000-01-27,14.655,15.168,13.902,13.902,2879415,0
2000-01-28,13.902,14.249,13.506,13.698,2024900,0
2000-01-31,13.441,13.902,13.441,13.617,2047962,0
2000-02-01,13.902,14.425,13.818,14.249,1601560,0
2000-02-02,14.481,15.021,14.22,14.249,1672479,0
2000-02-03,14.361,14.481,13.964,14.113,896282,0
2000-02-04,14.22,14.387,13.927,14.249,1320274,0
2000-02-07,14.048,14.886,14.048,14.764,1642460,0
2000-02-08,14.709,14.737,13.964,14.305,1040295,0
2000-02-09,14.194,14.277,13.68,13.698,1594597,0
2000-02-10,13.791,14.709,13.735,14.655,1941798,0
2000-02-11,15.168,15.453,14.996,15.112,2331637,0
2000-02-14,14.764,15.545,14.57,15.453,1935708,0
2000-02-15,15.545,16.292,15.519,16.199,2762812,0
2000-02-16,16.236,16.631,15.776,16.292,2934888,0
2000-02-17,15.63,16.089,15.252,15.884,1817144,0
2000-02-18,15.74,15.859,15.168,15.428,1609610,0
2000-02-22,15.342,15.342,14.387,14.508,2107786,0
2000-02-23,14.425,14.737,14.387,14.709,1570888,0
2000-02-24,14.939,15.602,14.792,15.453,2795009,0
2000-02-25,15.342,15.453,14.996,15.168,2330333,0
2000-02-28,14.939,15.803,14.913,15.803,2748237,0
2000-02-29,15.776,16.954,15.776,16.494,3158524,0
2000-03-01,16.52,17.361,16.292,17.361,3274475,0
2000-03-02,17.361,18.561,17.322,18.01,4831655,0
2000-03-03,18.01,18.01,16.723,17.209,3313415,0
2000-03-06,17.293,17.872,17.236,17.642,2242012,0
2000-03-07,17.817,18.387,17.753,18.387,4377641,0
2000-03-08,17.467,17.496,16.693,16.861,2446718,0
2000-03-09,17.062,17.091,15.979,16.437,2396899,0
2000-03-10,16.373,18.038,16.264,16.778,2562888,0
2000-03-13,16.373,17.7,16.319,16.437,2035997,0
2000-03-14,16.319,16.66,15.803,16.494,1681618,0
2000-03-15,16.089,16.466,15.979,16.373,2271597,0
2000-03-16,16.373,17.613,16.264,17.613,2921401,0
2000-03-17,17.411,17.577,16.835,17.467,2922926,0
2000-03-20,17.467,17.467,16.437,16.898,2127799,0
2000-03-21,17.008,18.01,17.008,17.926,3941033,0
2000-03-22,17.926,18.644,17.926,18.185,3773306,0
2000-03-23,18.332,18.359,17.411,18.241,2379498,0
2000-03-24,17.361,17.753,16.898,17.293,6945101,0
2000-03-27,17.156,17.182,16.089,16.66,15269644,0
2000-03-28,16.548,17.322,16.437,16.778,3601444,0
2000-03-29,16.548,17.671,16.373,17.525,2567892,0
2000-03-30,17.577,18.102,17.182,17.7,3348442,0
2000-03-31,17.817,18.102,16.98,17.844,2976875,0
2000-04-03,17.926,18.241,17.753,18.185,3866846,0
2000-04-04,18.038,18.241,16.292,17.182,3154392,0
2000-04-05,16.835,16.954,16.171,16.236,2531344,0
2000-04-06,16.437,16.631,16.005,16.604,3641691,0
2000-04-07,16.778,17.266,16.548,16.926,3484188,0
2000-04-10,16.723,16.898,15.63,15.83,2478482,0
2000-04-11,15.979,16.52,15.683,16.52,4298020,0
2000-04-12,16.66,17.322,16.437,17.062,2537001,0
2000-04-13,16.898,17.467,16.835,16.898,3792448,0
2000-04-14,16.898,17.642,16.575,16.66,6010963,0
2000-04-17,16.319,16.548,15.657,16.437,4412012,0
2000-04-18,16.66,17.642,16.66,17.642,2554185,0
2000-04-19,17.7,17.7,16.98,17.182,2529604,0
2000-04-20,17.236,17.872,17.236,17.817,2211119,0
2000-04-24,17.9,18.01,16.98,17.384,1624403,0
2000-04-25,17.384,17.552,16.548,17.091,1441667,0
2000-04-26,17.062,17.438,16.319,17.209,3813116,0
2000-04-27,17.293,18.131,16.98,17.753,3458953,0
2000-04-28,18.038,18.276,17.724,18.131,2064712,0
2000-05-01,18.102,18.498,17.7,18.443,3550104,0
2000-05-02,18.276,18.875,18.276,18.701,6456496,0
2000-05-03,18.673,18.673,17.467,17.496,1613526,0
2000-05-04,17.753,18.387,17.552,18.332,3047141,0
2000-05-05,18.102,18.414,17.9,18.387,2018594,0
2000-05-08,18.276,19.021,18.276,18.994,4708963,0
2000-05-09,18.901,19.591,18.701,19.565,2655346,0
2000-05-10,19.307,19.418,18.561,18.93,2814804,0
2000-05-11,18.93,19.252,18.701,18.818,2432143,0
2000-05-12,18.956,19.418,18.561,19.418,2468692,0
2000-05-15,19.418,19.971,19.197,19.739,2954684,0
2000-05-16,19.739,19.764,19.049,19.565,1850428,0
2000-05-17,19.36,19.971,19.197,19.971,1601994,0
2000-05-18,20.05,20.05,19.021,19.39,2232872,0
2000-05-19,19.281,19.565,19.16,19.453,1643765,0
2000-05-22,19.307,19.307,18.534,18.616,2213730,0
2000-05-23,18.79,19.537,18.737,19.537,2624888,0
2000-05-24,19.453,19.508,18.701,18.956,2512418,0
2000-05-25,18.956,19.076,18.157,19.076,2147381,0
2000-05-26,18.901,19.197,18.534,18.561,989608,0
2000-05-30,18.561,18.956,18.47,18.534,1317447,0
2000-05-31,18.616,20.024,18.616,19.764,2522426,0
2000-06-01,19.656,19.941,19.021,19.418,1652901,0
2000-06-02,19.418,19.418,17.982,18.102,2705161,0
2000-06-05,18.157,18.387,16.749,16.749,3353010,0
2000-06-06,17.12,18.102,16.778,18.102,4233195,0
2000-06-07,18.387,18.498,17.525,17.926,2296828,0
2000-06-08,17.817,19.021,17.817,19.021,2461078,0
2000-06-09,18.79,18.79,18.276,18.498,2001623,0
2000-06-12,18.737,19.36,18.737,19.36,2542222,0
2000-06-13,19.197,19.591,19.16,19.537,2225695,0
2000-06-14,19.537,20.336,17.926,18.157,11079091,0
2000-06-15,18.214,18.701,17.671,18.414,9936985,0
2000-06-16,18.387,19.105,18.387,19.049,7598167,0
2000-06-19,19.021,19.049,18.214,18.47,3459173,0
2000-06-20,18.47,18.534,17.779,18.276,2580945,0
2000-06-21,18.332,19.36,18.214,19.307,4283011,0
2000-06-22,19.764,19.911,18.764,19.021,3494197,0
2000-06-23,19.021,19.537,19.021,19.307,2884853,0
2000-06-26,19.197,19.508,18.498,18.848,3393253,0
2000-06-27,18.848,19.16,18.241,19.105,2172397,0
2000-06-28,19.197,19.197,18.276,18.303,2396466,0
2000-06-29,18.414,19.281,18.414,18.901,2129541,0
2000-06-30,18.901,19.591,18.673,19.105,3085212,0
2000-07-03,19.281,19.39,19.131,19.131,706364,0
2000-07-05,18.616,18.616,18.074,18.131,2960993,0
2000-07-06,18.673,18.818,18.443,18.737,3053016,0
2000-07-07,18.616,18.737,18.332,18.534,1906342,0
2000-07-10,18.498,19.131,18.387,18.443,2999286,0
2000-07-11,18.848,20.307,18.848,20.307,4900836,0
2000-07-12,20.307,20.539,19.875,19.911,3628639,0
2000-07-13,19.941,20.117,19.764,20.024,2147816,0
2000-07-14,20.225,20.603,20.225,20.603,1603952,0
2000-07-17,20.336,20.336,19.794,19.971,1554790,0
2000-07-18,20.05,20.684,20.05,20.684,2099955,0
2000-07-19,20.858,20.97,20.453,20.483,2167394,0
2000-07-20,20.453,20.577,20.079,20.225,1694669,0
2000-07-21,19.875,20.169,19.334,19.418,1408601,0
2000-07-24,19.307,19.591,18.276,18.47,2177400,0
2000-07-25,18.79,19.076,17.779,17.872,2409737,0
2000-07-26,17.9,19.131,17.724,18.994,3093696,0
2000-07-27,19.197,19.48,19.076,19.307,1521940,0
2000-07-28,19.252,19.619,19.131,19.131,1591988,0
2000-07-31,19.418,19.508,18.901,19.131,1414256,0
2000-08-01,19.418,20.225,19.36,20.225,2176747,0
2000-08-02,20.402,20.797,20.402,20.684,4703524,0
2000-08-03,20.511,20.577,19.821,20.079,1945715,0
2000-08-04,20.169,20.74,19.794,20.684,2826333,0
2000-08-07,20.629,21.146,20.483,21.061,2325981,0
2000-08-08,20.998,21.375,20.97,21.146,2545268,0
2000-08-09,21.375,21.549,21.061,21.375,4334133,0
2000-08-10,21.375,21.605,21.146,21.291,2078637,0
2000-08-11,21.291,21.549,21.035,21.319,1591771,0
2000-08-14,21.146,22.065,21.146,22.037,2584860,0
2000-08-15,22.01,22.239,21.806,21.982,3177230,0
2000-08-16,21.982,22.727,21.952,22.606,3279912,0
2000-08-17,22.606,22.928,22.323,22.633,3445030,0
2000-08-18,22.633,22.633,21.806,21.917,2089728,0
2000-08-21,22.415,22.415,21.716,22.037,1963991,0
2000-08-22,22.175,22.444,21.892,22.037,1486697,0
2000-08-23,22.065,22.347,22.065,22.239,3438504,0
2000-08-24,22.175,22.212,21.661,21.752,1591118,0
2000-08-25,21.716,21.716,20.998,21.577,1746878,0
2000-08-28,21.633,21.952,21.229,21.892,1745575,0
2000-08-29,21.892,22.239,21.633,21.735,1722296,0
2000-08-30,21.778,22.065,21.605,21.806,2066235,0
2000-08-31,21.834,22.065,21.633,21.864,1564795,0
2000-09-01,21.864,22.065,21.806,21.952,1203454,0
2000-09-05,22.065,22.47,21.917,22.295,1840862,0
2000-09-06,22.524,23.729,22.524,23.729,3493543,0
2000-09-07,23.729,23.729,23.271,23.62,3561634,0
2000-09-08,23.333,23.361,22.809,23.158,1983351,0
2000-09-11,23.158,24.216,23.158,24.133,1941798,0
2000-09-12,24.537,24.74,24.188,24.418,4448563,0
2000-09-13,24.253,24.281,23.62,24.077,1967470,0
2000-09-14,24.077,24.363,23.821,24.077,1333764,0
2000-09-15,24.188,24.74,23.904,23.904,1894593,0
2000-09-18,24.474,24.474,23.388,23.574,2451070,0
2000-09-19,23.444,23.755,23.067,23.186,2014895,0
2000-09-20,23.444,24.077,22.323,22.524,2834817,0
2000-09-21,22.524,22.524,21.375,21.375,3284700,0
2000-09-22,21.375,22.295,21.375,21.624,3730884,0
2000-09-26,22.295,23.048,22.23,22.993,2449548,0
2000-09-27,23.444,24.253,23.196,23.884,4177065,0
2000-09-28,23.894,24.427,23.488,24.052,2269420,0
2000-09-29,24.253,24.703,23.949,24.087,2129974,0
2000-10-02,24.178,24.593,23.555,24.464,1668563,0
2000-10-03,24.501,24.821,23.967,24.033,1351821,0
2000-10-04,24.712,24.712,23.212,23.378,6498478,0
2000-10-05,23.351,23.739,22.818,23.63,2374711,0
2000-10-06,23.848,24.501,23.812,23.856,2164783,0
2000-10-09,23.949,24.363,23.545,23.894,1256534,0
2000-10-10,24.013,24.84,24.013,24.685,2743231,0
2000-10-11,24.918,25.332,24.105,24.593,2165433,0
2000-10-12,25.033,25.668,25.033,25.467,2755851,0
2000-10-13,25.282,25.39,24.382,24.804,2248753,0
2000-10-16,24.013,24.457,23.848,24.382,2744756,0
2000-10-17,24.712,26.662,24.474,24.474,25357388,0
2000-10-18,24.447,25.005,24.197,24.676,8089817,0
2000-10-19,24.593,25.282,24.501,25.117,3541620,0
2000-10-20,25.051,25.823,25.051,25.787,3713914,0
2000-10-23,25.742,25.742,24.804,25.146,2395598,0
2000-10-24,25.559,25.559,24.409,24.593,2944895,0
2000-10-25,24.363,24.611,23.654,23.692,3003633,0
2000-10-26,24.474,24.543,23.342,23.765,4063509,0
2000-10-27,23.444,23.444,21.605,22.386,5314169,0
2000-10-30,22.314,23.904,22.111,23.158,3195070,0
2000-10-31,23.425,23.72,22.875,23.398,2257241,0
2000-11-01,23.469,24.639,23.469,24.464,3297969,0
2000-11-02,24.316,24.316,23.673,23.904,2493926,0
2000-11-03,23.794,24.527,23.508,24.298,2009891,0
2000-11-06,24.308,24.51,23.904,24.409,2081030,0
2000-11-07,24.778,25.217,24.272,24.666,1080761,0
2000-11-08,24.363,25.467,24.363,25.39,1508015,0
2000-11-09,25.39,25.633,23.904,24.611,1874145,0
2000-11-10,24.712,24.888,23.986,23.986,890627,0
2000-11-13,24.253,24.382,22.708,22.755,2339036,0
2000-11-14,22.755,23.61,22.633,23.378,3146126,0
2000-11-15,24.133,24.813,24.087,24.685,3330820,0
2000-11-16,24.685,25.448,24.409,25.097,1644417,0
2000-11-17,24.474,24.748,24.069,24.437,1841944,0
2000-11-20,24.474,24.543,23.574,23.673,2002926,0
2000-11-21,23.904,24.778,23.856,24.778,2391463,0
2000-11-22,24.656,24.656,23.444,23.701,1732086,0
2000-11-24,23.592,24.593,23.592,24.363,438784,0
2000-11-27,24.573,24.703,23.856,24.593,1829981,0
2000-11-28,24.593,25.322,24.427,24.484,1769942,0
2000-11-29,24.493,24.493,21.937,22.506,5350280,0
2000-11-30,22.506,22.847,20.117,20.197,5976808,0
2000-12-01,20.336,21.098,18.616,20.511,7889021,0
2000-12-04,20.731,21.061,20.453,20.934,2763685,0
2000-12-05,21.375,21.952,21.202,21.54,3773521,0
2000-12-06,21.605,22.156,21.375,21.651,3787446,0
2000-12-07,21.651,22,21.605,21.641,2729091,0
2000-12-08,21.716,22.964,21.651,22.938,2466516,0
2000-12-11,22.938,24.639,22.918,24.281,2200895,0
2000-12-12,24.363,24.778,23.72,24.023,1645941,0
2000-12-13,24.023,24.178,23.168,23.555,2528952,0
2000-12-14,23.794,23.904,22.34,22.755,2327724,0
2000-12-15,21.854,23.739,21.854,23.673,3370848,0
2000-12-18,23.904,25.804,23.904,25.804,3507900,0
2000-12-19,26.027,26.745,26.018,26.34,4061986,0
2000-12-20,25.881,26.432,24.593,24.935,2731919,0
2000-12-21,25.282,26.313,24.712,25.804,2905739,0
2000-12-22,26.018,26.083,25.051,25.245,2084728,0
2000-12-26,25.282,26.983,25.282,26.81,2297266,0
2000-12-27,26.81,27.121,26.018,26.201,2042305,0
2000-12-28,26.201,27.46,26.201,27.389,2784784,0
2000-12-29,27.406,27.793,26.707,27.186,2945983,0
2001-01-02,27.186,27.47,25.972,26.136,3632118,0
2001-01-03,26.156,26.22,24.821,25.347,4331957,0
2001-01-04,25.171,25.171,23.508,24.888,5624170,0
2001-01-05,25.171,25.742,24.409,25.235,3218567,0
2001-01-08,25.448,26.091,25.448,25.594,2366009,0
2001-01-09,25.972,26.432,25.76,26.01,2453245,0
2001-01-10,26.01,26.89,26.01,26.847,2787178,0
2001-01-11,26.847,27.232,26.643,26.973,3272300,0
2001-01-12,26.973,27.398,26.754,27.139,3868372,0
2001-01-16,27.58,27.828,27.009,27.828,3809632,0
2001-01-17,27.121,27.361,26.487,26.551,3865543,0
2001-01-18,26.432,26.477,24.821,25.282,5713581,0
2001-01-19,24.935,25.852,24.712,25.19,5079222,0
2001-01-22,25.282,26.091,25.263,25.804,2864624,0
2001-01-23,25.852,26.873,25.695,26.477,2009238,0
2001-01-24,26.614,27.691,26.294,27.351,3433282,0
2001-01-25,26.662,28.501,26.662,28.224,4585832,0
2001-01-26,28.61,29.016,28.483,28.729,6951407,0
2001-01-29,28.685,28.794,28.206,28.407,3294272,0
2001-01-30,28.267,28.656,27.951,28.336,3490714,0
2001-01-31,28.336,28.501,27.121,27.121,8069367,0
2001-02-01,26.551,26.955,26.266,26.89,6611604,0
2001-02-02,27.121,27.341,26.955,27.166,6068615,0
2001-02-05,27.351,27.56,27.261,27.48,4416365,0
2001-02-06,27.516,28.224,27.186,28.087,4947392,0
2001-02-07,27.933,28.959,27.58,28.647,5661589,0
2001-02-08,28.501,28.639,27.813,27.903,3443942,0
2001-02-09,27.975,28.519,27.745,28.133,2568760,0
2001-02-12,28.133,28.133,27.166,27.204,3796147,0
2001-02-13,27.261,27.718,26.973,27.499,3680631,0
2001-02-14,27.516,27.923,27.351,27.56,4010643,0
2001-02-15,27.674,27.718,26.873,27.121,2345561,0
2001-02-16,27.813,27.828,26.983,27.038,3088475,0
2001-02-20,27.076,27.533,26.772,27.102,2568760,0
2001-02-21,27.232,27.58,26.571,26.614,1896767,0
2001-02-22,26.89,27.076,25.07,25.347,5244555,0
2001-02-23,25.651,26.201,24.935,25.332,3408263,0
2001-02-26,25.467,26.551,25.467,26.074,3596877,0
2001-02-27,26.266,26.652,25.953,26.12,2376016,0
2001-02-28,26.156,26.201,25.448,26.064,6425605,0
2001-03-01,26.064,26.366,25.55,26.01,2448461,0
2001-03-02,26.201,27.213,26.156,27.001,3603403,0
2001-03-05,27.304,27.855,27.019,27.627,2116926,0
2001-03-06,27.533,28.04,27.232,27.855,1573931,0
2001-03-07,27.813,28.63,27.813,28.63,2251801,0
2001-03-08,28.729,28.904,27.951,28.501,3049099,0
2001-03-09,28.564,28.685,27.691,28.267,2811975,0
2001-03-12,28.152,28.501,27.166,27.232,2958818,0
2001-03-13,27.58,27.6,26.497,26.782,3604273,0
2001-03-14,26.782,27.286,25.972,26.294,3367367,0
2001-03-15,26.523,26.662,24.888,24.96,3954518,0
2001-03-16,24.84,25.633,24.527,24.821,4524700,0
2001-03-19,25.171,25.677,25.051,25.419,3151345,0
2001-03-20,25.833,26.847,25.575,26.018,3158308,0
2001-03-21,26.018,26.11,25.07,25.235,3149821,0
2001-03-22,25.235,25.235,23.904,24.74,5048768,0
2001-03-23,24.821,25.725,24.543,25.477,3608623,0
2001-03-26,26.201,26.477,25.751,25.991,2419531,0
2001-03-27,25.991,26.192,25.171,25.217,2915309,0
2001-03-28,24.821,24.918,24.457,24.457,3479187,0
2001-03-29,24.464,24.464,23.306,23.444,4579305,0
2001-03-30,23.583,24.216,23.583,23.829,3127198,0
2001-04-02,23.994,23.994,22.662,22.847,4608893,0
2001-04-03,22.938,23.212,21.614,21.844,4782709,0
2001-04-04,21.972,22.974,21.745,22.396,5808431,0
2001-04-05,22.578,23.994,22.065,23.994,6041637,0
2001-04-06,23.812,24.344,23.087,24.069,3926020,0
2001-04-09,24.226,25.015,24.052,24.418,2522861,0
2001-04-10,24.878,24.935,24.226,24.85,3934502,0
2001-04-11,24.96,25.146,24.316,24.316,2537436,0
2001-04-12,24.382,25.163,24.382,24.694,2176747,0
2001-04-16,25.051,25.495,24.918,25.171,1977479,0
2001-04-17,25.171,25.659,25.005,25.633,3416094,0
2001-04-18,25.633,26.385,25.051,25.39,4683944,0
2001-04-19,25.4,25.742,24.685,24.685,4045668,0
2001-04-20,24.685,25.467,24.685,25.312,4575172,0
2001-04-23,25.512,26.284,25.512,26.064,2632721,0
2001-04-24,25.881,26.313,25.521,25.659,5018310,0
2001-04-25,25.742,25.972,25.322,25.953,3456996,0
2001-04-26,26.432,28.133,26.413,27.764,5296114,0
2001-04-27,27.764,27.828,27.102,27.186,2121492,0
2001-04-30,27.489,28.152,27.121,27.406,2625975,0
2001-05-01,27.58,27.58,26.497,26.791,3175276,0
2001-05-02,25.512,25.742,25.015,25.495,4895178,0
2001-05-03,25.495,25.633,24.382,24.96,5873039,0
2001-05-04,25.146,25.39,24.888,25.347,3898392,0
2001-05-07,25.742,25.833,24.685,24.951,2222214,0
2001-05-08,24.778,25.171,24.298,25.033,2723652,0
2001-05-09,25.097,25.575,25.097,25.512,2276818,0
2001-05-10,25.39,25.787,24.694,24.712,2889857,0
2001-05-11,24.501,24.639,24.087,24.178,5348976,0
2001-05-14,24.226,25.163,24.226,24.935,2451290,0
2001-05-15,25.171,25.467,25.051,25.419,3541185,0
2001-05-16,25.419,25.953,25.235,25.419,2619015,0
2001-05-17,25.448,26.037,24.639,25.972,5341362,0
2001-05-18,26.201,26.662,25.76,26.211,3438286,0
2001-05-21,26.257,26.477,25.695,26.018,3448295,0
2001-05-22,26.018,26.074,25.005,25.217,3761559,0
2001-05-23,25.235,25.263,23.673,23.856,7107168,0
2001-05-24,24.133,24.178,23.231,23.444,6019014,0
2001-05-25,23.673,24.151,23.488,23.63,4192293,0
2001-05-29,24.013,24.087,22.964,23.077,5493207,0
2001-05-30,22.633,22.908,22.331,22.727,5645922,0
2001-05-31,22.799,23.555,22.616,23.378,5027229,0
2001-06-01,23.583,23.63,23.04,23.261,3435459,0
2001-06-04,23.555,24.013,23.231,23.231,4688080,0
2001-06-05,23.444,23.739,22.938,23.28,4534056,0
2001-06-06,22.875,22.908,22.356,22.406,4865814,0
2001-06-07,22.524,22.524,21.098,21.375,7792869,0
2001-06-08,21.348,21.375,20.704,20.998,7862482,0
2001-06-11,21.238,21.716,20.95,21.061,3815945,0
2001-06-12,21.146,21.641,21.098,21.421,6105379,0
2001-06-13,22.175,22.479,21.558,21.769,5596109,0
2001-06-14,21.493,21.698,21.146,21.229,3016904,0
2001-06-15,21.174,21.716,21.146,21.311,3782224,0
2001-06-18,21.238,21.44,20.807,20.833,2298791,0
2001-06-19,20.917,20.95,20.409,20.549,6362516,0
2001-06-20,20.409,21.035,19.951,20.225,6059910,0
2001-06-21,20.225,20.365,19.076,19.4,8201633,0
2001-06-22,19.537,19.674,18.838,19.427,8644773,0
2001-06-25,19.764,20.225,19.168,19.435,4963487,0
2001-06-26,19.418,20.016,19.37,19.931,4152050,0
2001-06-27,19.996,20.179,18.784,18.828,7627098,0
2001-06-28,18.387,18.47,17.284,17.284,12173120,0
2001-06-29,17.467,18.214,17.1,17.1,7457853,0
2001-07-02,17.467,17.525,16.363,16.631,7127185,0
2001-07-03,16.631,17.008,16.548,16.758,4393958,0
2001-07-05,17.173,17.42,16.713,16.843,5576963,0
2001-07-06,17.016,17.071,16.246,16.529,6002261,0
2001-07-09,16.504,16.529,15.418,15.612,9665271,0
2001-07-10,15.63,15.859,14.764,14.986,14230001,0
2001-07-11,14.709,14.939,14.113,14.895,13035684,0
2001-07-12,14.683,15.226,14.02,14.22,8793354,0
2001-07-13,14.315,14.802,13.902,14.204,7411294,0
2001-07-16,14.415,14.536,12.98,13.267,10011166,0
2001-07-17,13.441,13.744,13.037,13.68,8174877,0
2001-07-18,13.239,13.513,12.772,13.008,10815644,0
2001-07-19,13.101,13.496,12.936,13.376,8587994,0
2001-07-20,13.358,14.143,13.358,14.143,7817452,0
2001-07-23,14.204,14.305,13.626,13.902,5905673,0
2001-07-24,13.902,13.902,13,13.055,6168029,0
2001-07-25,13.53,14.249,12.898,14.067,8176183,0
2001-07-26,14.204,14.387,13.626,14.039,5836712,0
2001-07-27,13.836,14.415,13.654,14.296,3894478,0
2001-07-30,14.415,14.709,14.143,14.344,4511869,0
2001-07-31,14.387,14.518,13.394,13.468,7989093,0
2001-08-01,13.698,13.744,12.616,12.685,10248723,0
2001-08-02,12.781,13.221,12.466,12.936,7887936,0
2001-08-03,12.936,13.055,12.685,12.733,3250764,0
2001-08-06,12.841,12.956,12.522,12.695,2755851,0
2001-08-07,12.869,12.927,12.356,12.365,4727237,0
2001-08-08,12.576,12.625,11.751,11.924,5770143,0
2001-08-09,11.751,12.063,11.628,11.999,5568479,0
2001-08-10,11.952,12.3,11.952,12.107,5336142,0
2001-08-13,12.016,12.163,11.769,11.98,2201548,0
2001-08-14,11.999,12.21,11.906,12.134,2913349,0
2001-08-15,12.21,13.53,12.21,13.302,9674411,0
2001-08-16,13.312,13.496,13.081,13.221,7422827,0
2001-08-17,13.221,13.267,12.878,12.98,3484406,0
2001-08-20,12.869,12.964,12.648,12.666,3277956,0
2001-08-21,13.101,13.101,12.733,12.918,4576915,0
2001-08-22,13.101,13.513,12.704,12.772,7480256,0
2001-08-23,13.073,13.073,12.3,12.309,6658592,0
2001-08-24,12.309,12.365,12.154,12.2,4231236,0
2001-08-27,12.227,12.394,12.2,12.3,3136553,0
2001-08-28,12.21,12.219,11.723,11.769,5105545,0
2001-08-29,11.841,11.97,11.677,11.961,4257992,0
2001-08-30,12.016,12.115,11.216,11.383,5316343,0
2001-08-31,11.328,11.539,11.19,11.271,2618361,0
2001-09-04,11.49,11.713,11.418,11.445,2585514,0
2001-09-05,11.445,11.574,11.271,11.318,2882680,0
2001-09-06,11.355,11.703,11.271,11.61,2643816,0
2001-09-07,11.584,11.677,11.253,11.308,3694337,0
2001-09-10,11.234,11.49,11.225,11.383,2184145,0
2001-09-17,11.723,11.769,10.839,10.849,5793857,0
2001-09-18,10.574,10.666,10.067,10.142,6933135,0
2001-09-19,10.203,10.222,9.0097,9.3318,9261727,0
2001-09-20,9.193,9.652,9.0097,9.1001,8657388,0
2001-09-21,8.2744,9.535,8.2744,9.3397,10902231,0
2001-09-24,9.2491,9.2577,8.9905,9.1001,4903446,0
2001-09-25,9.193,9.2577,8.7338,8.7338,6657723,0
2001-09-26,8.8444,9.0001,8.5775,8.5775,7651681,0
2001-09-27,8.642,9.0001,8.3846,8.9727,5452745,0
2001-09-28,9.193,9.738,9.1288,9.634,6176081,0
2001-10-01,9.607,9.689,9.0831,9.4978,4011080,0
2001-10-02,9.545,9.782,9.3587,9.634,3258377,0
2001-10-03,9.4691,10.268,9.2855,10.133,6357513,0
2001-10-04,10.574,11.234,10.463,11.069,8819458,0
2001-10-05,11.262,11.328,10.83,11.124,4930204,0
2001-10-08,11.033,11.548,10.627,11.124,5928516,0
2001-10-09,11.216,11.529,11.078,11.383,3914708,0
2001-10-10,11.49,12.081,11.472,12.008,5192127,0
2001-10-11,12.044,12.503,11.822,12.273,8746800,0
2001-10-12,12.273,12.456,11.851,12.134,4635431,0
2001-10-15,12.09,12.237,11.584,11.743,3868806,0
2001-10-16,11.723,12.404,11.694,12.283,4272569,0
2001-10-17,12.503,12.675,12.09,12.171,3919711,0
2001-10-18,12.09,12.09,11.399,11.49,4605193,0
2001-10-19,11.628,12.414,11.318,12.227,4908886,0
2001-10-22,12.227,12.86,12.016,12.79,4280616,0
2001-10-23,12.869,13.763,12.55,13.081,6729078,0
2001-10-24,12.898,13.221,12.503,12.869,6318791,0
2001-10-25,12.826,14.277,12.781,14.277,5979421,0
2001-10-26,14.277,15.307,14.277,15.168,11119554,0
2001-10-29,15.168,15.693,15.168,15.408,8976962,0
2001-10-30,14.728,14.895,14.204,14.296,6290288,0
2001-10-31,14.296,14.508,13.617,14.133,5879130,0
2001-11-01,14.185,14.526,13.744,14.425,4327826,0
2001-11-02,14.277,14.277,13.735,14.03,3644520,0
2001-11-05,14.03,14.03,13.506,13.56,3487235,0
2001-11-06,13.221,14.113,13.11,14.103,6976643,0
2001-11-07,13.927,14.811,13.856,14.802,6009443,0
2001-11-08,15.06,15.74,14.986,15.235,6682956,0
2001-11-09,15.519,15.904,15.438,15.811,4732022,0
2001-11-12,15.307,15.904,15.031,15.859,4269739,0
2001-11-13,16.043,16.363,15.463,16.108,4398962,0
2001-11-14,15.63,15.63,14.371,14.462,8819024,0
2001-11-15,14.481,14.481,12.191,12.422,19714726,0
2001-11-16,12.3,13.008,11.999,12.826,11954489,0
2001-11-19,12.816,13.54,12.3,13.53,7298391,0
2001-11-20,13.698,14.361,13.698,14.268,6154760,0
2001-11-21,14.249,14.454,13.744,13.991,4823389,0
2001-11-23,13.791,14.434,13.53,14.296,2468257,0
2001-11-26,14.143,14.143,13.607,13.801,4222750,0
2001-11-27,13.836,14.387,13.654,14.249,5500823,0
2001-11-28,13.892,14.185,13.744,14.143,5442305,0
2001-11-29,14.143,14.579,13.791,14.481,6057955,0
2001-11-30,14.481,14.645,14.277,14.481,4454873,0
2001-12-03,14.415,14.792,14.123,14.22,5624823,0
2001-12-04,14.22,14.921,13.882,14.856,5513442,0
2001-12-05,15.079,15.602,15.06,15.381,9736407,0
2001-12-06,15.004,15.307,14.811,14.986,4168801,0
2001-12-07,14.664,14.976,14.296,14.755,5098584,0
2001-12-10,14.481,14.876,14.415,14.444,2625542,0
2001-12-11,14.415,14.616,14.344,14.481,2328592,0
2001-12-12,14.444,14.526,14.143,14.305,3266643,0
2001-12-13,14.305,14.959,13.964,14.802,4035662,0
2001-12-14,14.802,15.104,14.489,14.921,3559241,0
2001-12-17,14.959,15.07,14.598,14.921,4466185,0
2001-12-18,14.709,14.986,14.544,14.728,4241679,0
2001-12-19,14.598,15.612,14.598,15.564,5290457,0
2001-12-20,15.583,15.997,15.519,15.564,7035161,0
2001-12-21,15.564,15.721,15.334,15.592,4033272,0
2001-12-24,15.675,16.081,15.675,15.876,1344858,0
2001-12-26,16.089,16.613,16.053,16.419,2938152,0
2001-12-27,16.428,16.428,16.089,16.089,2823940,0
2001-12-28,15.979,16.494,15.904,16.089,4317165,0
2001-12-31,16.135,16.319,15.768,15.776,3330166,0
2002-01-02,15.64,15.64,15.06,15.187,5113160,0
2002-01-03,15.217,15.399,14.664,14.755,5684430,0
2002-01-04,14.986,15.538,14.709,15.187,5704662,0
2002-01-07,15.262,15.528,14.895,15.27,4756387,0
2002-01-08,15.104,15.217,14.792,14.876,3792231,0
2002-01-09,14.755,15.05,14.462,14.986,7426958,0
2002-01-10,14.895,15.004,14.353,14.434,7212461,0
2002-01-11,14.434,14.434,13.54,13.54,9826254,0
2002-01-14,13.513,13.522,13.008,13.008,5558253,0
2002-01-15,13.055,13.53,13.055,13.331,6104291,0
2002-01-16,13.055,13.055,12.685,12.685,6072529,0
2002-01-17,12.826,12.908,12.632,12.762,5269354,0
2002-01-18,13.221,13.267,12.641,12.648,4161404,0
2002-01-22,12.98,13.055,12.404,12.439,4184027,0
2002-01-23,12.503,13.294,12.466,13.203,5221062,0
2002-01-24,13.376,14.048,13.302,13.772,5771668,0
2002-01-25,14.361,14.709,14.204,14.434,8623453,0
2002-01-28,14.508,14.526,13.836,14.334,5027884,0
2002-01-29,13.726,13.927,13.376,13.744,4697215,0
2002-01-30,13.53,14.143,13.312,13.954,3860974,0
2002-01-31,14.084,14.802,14.048,14.387,4044802,0
2002-02-01,14.387,14.82,14.259,14.728,7061048,0
2002-02-04,14.728,14.838,14.239,14.239,3382812,0
2002-02-05,14.185,14.344,13.735,13.836,2728876,0
2002-02-06,13.902,14.481,13.902,14.185,3350399,0
2002-02-07,13.973,14.048,13.744,13.744,3326904,0
2002-02-08,13.763,13.954,13.67,13.919,3145470,0
2002-02-11,13.882,14.699,13.735,14.462,3043443,0
2002-02-12,14.249,14.847,14.249,14.608,3655830,0
2002-02-13,14.57,14.939,14.305,14.939,4007381,0
2002-02-14,14.939,15.298,14.82,14.976,3121540,0
2002-02-15,15.122,15.168,14.692,14.692,3502027,0
2002-02-19,14.664,14.876,14.361,14.745,2255934,0
2002-02-20,14.709,15.004,14.444,14.645,3203559,0
2002-02-21,14.876,15.446,14.847,15.131,5328746,0
2002-02-22,15.217,15.859,15.06,15.463,4928897,0
2002-02-25,15.63,16.363,15.63,15.997,5777757,0
2002-02-26,16.071,16.363,15.74,16.302,6154760,0
2002-02-27,16.302,16.548,15.859,15.904,4155964,0
2002-02-28,15.979,16.485,15.961,16.302,4212308,0
2002-03-01,16.457,16.538,16.053,16.319,3594047,0
2002-03-04,16.565,17.7,16.485,17.7,6026408,0
2002-03-05,17.515,18.112,17.42,17.7,7091942,0
2002-03-06,17.448,17.817,17.156,17.817,5047026,0
2002-03-07,18.01,18.387,17.762,17.973,4811426,0
2002-03-08,17.926,17.926,17.411,17.577,4370681,0
2002-03-11,17.973,18.057,17.448,17.965,4410925,0
2002-03-12,17.681,18.01,17.577,17.926,4757906,0
2002-03-13,18.02,18.323,17.707,17.744,5286758,0
2002-03-14,17.587,17.605,17.008,17.284,2972743,0
2002-03-15,17.487,18.323,17.361,18.323,4989161,0
2002-03-18,18.387,19.262,18.157,19.223,5807341,0
2002-03-19,18.91,19.764,18.764,19.711,8004321,0
2002-03-20,19.471,19.757,18.848,18.91,5840846,0
2002-03-21,18.956,19.489,18.737,19.342,3676278,0
2002-03-22,18.848,18.938,18.256,18.387,4733980,0
2002-03-25,18.387,18.784,18.303,18.369,2699070,0
2002-03-26,18.369,18.47,17.926,18.379,3062153,0
2002-03-27,18.597,19.537,18.597,19.453,5078786,0
2002-03-28,19.307,19.61,19.188,19.418,3399345,0
2002-04-01,19.748,19.85,19.351,19.591,5025922,0
2002-04-02,19.6,20.161,19.489,19.813,5737297,0
2002-04-03,19.757,20.684,19.37,19.418,4886479,0
2002-04-04,19.4,19.545,18.691,19.131,5234114,0
2002-04-05,19.141,19.289,18.664,18.8,3086734,0
2002-04-08,19.076,19.444,18.848,19.16,3362583,0
2002-04-09,19.03,19.03,18.332,18.414,4009340,0
2002-04-10,18.369,19.058,18.276,18.681,3907314,0
2002-04-11,18.478,18.938,18.433,18.597,2835253,0
2002-04-12,18.34,18.34,17.651,17.926,7971689,0
2002-04-15,18.34,18.838,18.34,18.527,4040668,0
2002-04-16,18.8,19.351,18.597,19.215,4448343,0
2002-04-17,19.537,20.135,19.351,19.866,5502345,0
2002-04-18,19.866,20.453,19.656,20.409,5991603,0
2002-04-19,20.409,20.483,19.951,20.436,4735503,0
2002-04-22,20.436,20.595,20.016,20.126,2907261,0
2002-04-23,20.126,20.85,19.978,20.704,5835624,0
2002-04-24,20.336,20.549,20.05,20.225,5331575,0
2002-04-25,20.29,21.007,20.117,20.95,3900352,0
2002-04-26,20.95,21.126,20.85,21.08,3990413,0
2002-04-29,20.96,21.282,20.897,21.192,3447858,0
2002-04-30,21.192,21.411,20.887,20.934,4044581,0
2002-05-01,20.704,21.689,20.638,21.587,4878211,0
2002-05-02,21.587,22.156,21.502,22.156,5524533,0
2002-05-03,22.34,22.974,22.257,22.386,5612424,0
2002-05-06,22.111,22.111,21.017,21.017,5030273,0
2002-05-07,20.917,21.045,20.473,20.97,3459173,0
2002-05-08,21.273,21.698,21.126,21.375,6006615,0
2002-05-09,21.375,21.44,20.917,21.211,2721478,0
2002-05-10,21.375,21.745,21.238,21.689,2995152,0
2002-05-13,21.493,21.972,21.238,21.962,3507032,0
2002-05-14,22.386,22.415,21.375,21.641,6235252,0
2002-05-15,21.375,21.467,19.859,20.161,9047882,0
2002-05-16,20.207,20.453,19.978,20.365,5497342,0
2002-05-17,20.336,20.336,19.16,19.764,7415211,0
2002-05-20,19.702,20.126,19.418,19.841,2760201,0
2002-05-21,19.619,20.043,19.351,19.37,2364704,0
2002-05-22,19.37,20.06,19.105,19.931,3229225,0
2002-05-23,20.016,20.197,19.764,20.126,3646477,0
2002-05-24,20.135,20.225,19.813,20.225,2571588,0
2002-05-28,20.225,20.453,19.951,20.271,2555274,0
2002-05-29,20.207,20.549,19.859,20.384,4457700,0
2002-05-30,20.117,20.179,19.453,19.764,4986983,0
2002-05-31,19.764,20.179,19.582,20.179,3477660,0
2002-06-03,20.117,20.117,19.058,19.067,4134211,0
2002-06-04,19.096,19.325,18.121,18.387,9204949,0
2002-06-05,18.387,18.387,17.744,18.038,6612254,0
2002-06-06,18.276,18.534,17.724,18.121,5371384,0
2002-06-07,17.926,18.616,17.661,18.571,5594582,0
2002-06-10,18.681,18.747,17.613,17.671,5570872,0
2002-06-11,17.632,17.7,16.631,16.693,6470200,0
2002-06-12,16.778,17.008,16.688,16.926,6077750,0
2002-06-13,16.998,17.515,16.713,17.1,5633088,0
2002-06-14,16.843,17.487,16.65,17.384,3738931,0
2002-06-17,18.038,18.241,17.946,17.946,3863800,0
2002-06-18,17.926,18.34,17.714,17.744,3512901,0
2002-06-19,17.7,18.01,17.535,17.535,3353227,0
2002-06-20,17.762,18.121,16.917,16.917,5406190,0
2002-06-21,16.917,17.236,16.548,17.236,6130396,0
2002-06-24,17.361,17.597,17.008,17.448,3510075,0
2002-06-25,17.744,17.844,16.971,17.025,6789988,0
2002-06-26,16.971,16.998,16.504,16.585,4978499,0
2002-06-27,16.688,16.917,16.227,16.613,4621074,0
2002-06-28,16.778,17.008,16.153,16.227,4628471,0
2002-07-01,16.227,16.529,16.153,16.337,5264353,0
2002-07-02,16.529,16.565,15.821,15.952,4876687,0
2002-07-03,15.952,16.852,15.821,16.778,6584846,0
2002-07-05,17.053,17.302,16.898,17.217,2473911,0
2002-07-08,17.071,17.275,16.457,16.457,3437853,0
2002-07-09,16.466,16.826,16.363,16.529,3728055,0
2002-07-10,16.594,17.043,16.005,16.024,5282625,0
2002-07-11,15.979,15.979,14.939,15.307,8439627,0
2002-07-12,15.399,15.76,14.709,14.986,5842802,0
2002-07-15,15.031,15.262,14.001,14.939,5996605,0
2002-07-16,14.709,15.298,14.444,15.06,4775530,0
2002-07-17,15.279,15.583,14.626,14.692,4387867,0
2002-07-18,14.774,15.15,14.755,14.856,4251685,0
2002-07-19,14.856,14.895,14.157,14.22,5015481,0
2002-07-22,14.113,14.434,13.128,13.147,5649189,0
2002-07-23,13.166,13.513,12.532,12.576,6551125,0
2002-07-24,12.576,13.791,12.456,13.781,6152584,0
2002-07-25,13.791,14.075,12.98,13.101,6432349,0
2002-07-26,13.128,13.248,12.656,12.816,4504471,0
2002-07-29,13.441,14.185,13.302,14.185,4301067,0
2002-07-30,14.067,14.673,13.818,14.526,4167061,0
2002-07-31,14.379,14.481,13.91,14.03,3617107,0
2002-08-01,14.011,14.123,13.073,13.073,5347235,0
2002-08-02,13.194,13.358,12.264,12.648,5083356,0
2002-08-05,12.532,12.695,12.154,12.191,3350833,0
2002-08-06,12.522,13.008,12.476,12.704,3027779,0
2002-08-07,12.936,12.946,12.016,12.476,3608188,0
2002-08-08,12.532,13.55,12.522,13.331,3589043,0
2002-08-09,13.101,14.113,12.869,14.113,4513607,0
2002-08-12,14.048,14.709,13.422,14.379,4877342,0
2002-08-13,14.296,14.774,14.093,14.296,4660236,0
2002-08-14,14.645,14.847,13.91,14.838,5244555,0
2002-08-16,15.675,15.776,15.334,15.649,4776181,0
2002-08-19,15.63,15.942,15.096,15.675,3413269,0
2002-08-20,15.463,15.564,14.847,15.04,3014728,0
2002-08-21,15.031,15.279,14.728,15.207,3084995,0
2002-08-22,15.399,16.255,15.168,16.255,4251685,0
2002-08-23,16.135,16.274,15.703,15.74,3022340,0
2002-08-26,15.84,16.457,15.519,16.457,2797182,0
2002-08-27,16.485,16.548,15.657,16.043,2966646,0
2002-08-28,15.979,15.979,15.279,15.279,2560059,0
2002-08-29,14.949,15.262,14.683,15.079,4450739,0
2002-08-30,15.031,15.583,14.939,15.177,2153903,0
2002-09-03,14.939,14.939,13.954,13.954,4401790,0
2002-09-04,13.991,14.175,13.56,13.927,5142093,0
2002-09-05,13.927,14.249,13.753,14.22,3609492,0
2002-09-06,14.489,14.699,14.454,14.664,3214652,0
2002-09-09,14.82,14.866,14.344,14.709,3317985,0
2002-09-10,14.838,15.27,14.709,15.235,2917484,0
2002-09-11,15.279,15.63,15.27,15.352,3650390,0
2002-09-12,15.235,15.509,15.07,15.15,3653874,0
2002-09-13,15.15,15.564,14.838,15.07,2561149,0
2002-09-17,14.82,15.334,14.745,14.783,3222701,0
2002-09-18,14.783,15.217,14.728,14.802,3738279,0
2002-09-19,14.774,15.079,14.361,14.361,4948044,0
2002-09-20,14.598,14.774,13.809,13.836,5524533,0
2002-09-23,13.973,14.23,13.763,13.791,4738765,0
2002-09-24,13.791,13.856,13.368,13.376,5081180,0
2002-09-25,13.588,14.544,13.468,14.544,7269238,0
2002-09-26,14.664,15.408,14.626,15.307,5582182,0
2002-09-27,15.187,15.74,15.07,15.104,6523716,0
2002-09-30,15.104,15.371,14.664,15.06,3497239,0
2002-10-01,14.067,14.939,14.067,14.774,10544585,0
2002-10-02,14.481,15.399,14.379,14.895,7772853,0
2002-10-03,15.004,15.859,14.608,15.004,3823774,0
2002-10-04,15.04,15.168,14.508,14.755,3473096,0
2002-10-07,14.709,14.939,14.239,14.361,2602263,0
2002-10-08,14.755,14.755,13.856,14.361,4592360,0
2002-10-09,14.204,14.472,14.001,14.067,3217045,0
2002-10-10,14.194,14.249,13.689,14.113,4688513,0
2002-10-11,14.249,14.802,14.249,14.645,3519428,0
2002-10-14,14.774,15.794,14.709,15.768,5193869,0
2002-10-15,15.794,17.008,15.794,16.227,7401507,0
2002-10-16,16.353,16.353,15.564,15.74,3884684,0
2002-10-17,15.876,16.411,15.876,16.411,3870765,0
2002-10-18,15.859,16.504,15.859,16.319,2975351,0
2002-10-21,16.071,16.538,15.84,16.529,2245926,0
2002-10-22,16.319,16.688,16.089,16.428,4258212,0
2002-10-23,16.353,17.236,16.353,17.227,6061654,0
2002-10-24,17.302,17.42,16.337,16.466,4685033,0
2002-10-25,16.466,16.466,15.649,15.84,3746980,0
2002-10-28,15.84,16.411,15.74,15.794,3571857,0
2002-10-29,15.794,15.952,15.381,15.491,3233797,0
2002-10-30,15.675,16.319,15.675,16.274,4800766,0
2002-10-31,16.504,16.688,16.071,16.071,4085045,0
2002-11-01,16.199,17.1,16.071,17.071,4006948,0
2002-11-04,17.12,17.199,16.693,16.826,4315859,0
2002-11-05,16.843,17.361,16.548,17.227,2974265,0
2002-11-06,17.448,17.92,17.236,17.862,4795979,0
2002-11-07,17.862,18.065,17.322,17.332,3215085,0
2002-11-08,17.401,17.535,16.989,17.148,2557234,0
2002-11-11,17.053,17.332,16.65,16.898,2482397,0
2002-11-12,17.008,17.062,16.402,16.529,2435624,0
2002-11-13,16.613,16.843,15.399,15.811,5064430,0
2002-11-14,15.923,16.337,15.914,16.108,4178807,0
2002-11-15,16.108,16.292,15.867,16.199,3025821,0
2002-11-18,16.319,16.411,15.952,16.311,3978448,0
2002-11-19,16.411,16.678,16.337,16.437,2704945,0
2002-11-20,16.504,17.332,16.437,17.284,4672848,0
2002-11-21,17.467,17.515,17.071,17.199,3437414,0
2002-11-22,16.826,16.945,16.494,16.548,4136820,0
2002-11-25,16.548,16.788,16.485,16.485,3559241,0
2002-11-26,16.437,16.504,15.721,15.721,3852926,0
2002-11-27,15.876,16.135,15.776,16.125,2661874,0
2002-11-29,16.227,16.382,16.181,16.274,1464290,0
2002-12-02,16.548,17.302,16.529,17.302,3346048,0
2002-12-03,17.302,17.651,17.236,17.401,4775096,0
2002-12-04,16.64,17.209,16.64,17.148,3517907,0
2002-12-05,17.284,17.361,16.703,17.173,3138294,0
2002-12-06,16.989,17.457,16.88,17.1,2322938,0
2002-12-09,17.376,17.577,16.826,16.826,2941196,0
2002-12-10,16.826,17.053,16.613,16.733,3733276,0
2002-12-11,16.733,16.733,16.319,16.457,5285673,0
2002-12-12,16.457,17.448,16.428,17.369,5409236,0
2002-12-13,17.369,17.651,17.256,17.361,4340224,0
2002-12-16,17.376,17.734,17.332,17.7,2723435,0
2002-12-17,17.7,17.744,17.227,17.322,3105878,0
2002-12-18,17.12,17.148,16.585,16.818,4472274,0
2002-12-19,16.818,17.081,16.548,16.758,3439809,0
2002-12-20,17.071,17.352,16.713,17.256,3038657,0
2002-12-23,17.256,17.401,16.917,17.332,1564361,0
2002-12-24,17.302,17.322,17.091,17.148,525588,0
2002-12-26,17.1,17.322,16.741,16.861,1044865,0
2002-12-27,16.917,16.989,16.255,16.363,1943541,0
2002-12-30,16.466,16.622,15.904,16.005,3023211,0
2002-12-31,16.005,16.236,15.776,16.217,2751064,0
2003-01-02,16.255,16.861,16.135,16.861,2739535,0
2003-01-03,16.733,16.861,16.64,16.798,3248805,0
2003-01-06,16.758,16.798,16.108,16.153,4799678,0
2003-01-07,16.161,16.161,14.921,14.996,8112658,0
2003-01-08,14.939,15.262,14.802,14.959,4933251,0
2003-01-09,15.06,15.418,15.004,15.418,3774827,0
2003-01-10,15.418,15.538,15.096,15.483,3728925,0
2003-01-13,15.15,15.262,14.904,15.079,4400266,0
2003-01-14,15.104,15.279,14.82,14.939,3828561,0
2003-01-15,15.004,15.83,14.949,15.491,5595021,0
2003-01-16,15.768,15.979,15.712,15.904,5540850,0
2003-01-17,15.904,15.923,15.649,15.74,3673452,0
2003-01-21,15.75,15.786,15.399,15.408,4622816,0
2003-01-22,15.418,15.768,14.976,15.446,4576478,0
2003-01-23,15.491,16.135,15.352,16.089,3399998,0
2003-01-24,16.089,16.19,15.612,15.683,3180496,0
2003-01-27,15.675,15.693,14.838,14.939,3196811,0
2003-01-28,15.06,15.491,15.04,15.168,3519428,0
2003-01-29,15.168,15.876,14.847,15.859,5287192,0
2003-01-30,15.859,17.008,15.859,16.594,8797052,0
2003-01-31,16.631,16.989,16.485,16.945,5261088,0
2003-02-03,16.945,17.256,16.758,17.008,3806804,0
2003-02-04,16.998,17.632,16.917,17.467,5780149,0
2003-02-05,17.561,17.744,17.42,17.632,4770744,0
2003-02-06,17.632,17.681,17.236,17.376,3059104,0
2003-02-07,17.467,17.535,17.236,17.312,3286222,0
2003-02-10,17.236,17.89,17.217,17.852,4887129,0
2003-02-11,17.926,18.14,17.744,17.926,3757426,0
2003-02-12,17.487,17.973,17.182,17.275,3454165,0
2003-02-13,17.275,17.384,16.741,17.008,4804246,0
2003-02-14,16.907,17.302,16.808,17.246,3361276,0
2003-02-18,17.217,17.817,17.138,17.707,3388902,0
2003-02-19,17.714,17.762,17.467,17.552,3213346,0
2003-02-20,17.561,17.862,17.467,17.817,3487235,0
2003-02-21,17.817,18.517,17.788,18.453,6613345,0
2003-02-24,18.424,19.351,18.369,19.307,7601214,0
2003-02-25,19.215,19.582,18.498,18.893,7434788,0
2003-02-26,18.848,19.232,18.737,18.828,3738931,0
2003-02-27,18.838,18.866,18.131,18.248,5078571,0
2003-02-28,18.204,18.554,18.204,18.223,3969530,0
2003-03-03,18.223,18.478,17.973,18.14,4351103,0
2003-03-04,18.14,18.284,17.946,18.121,3259682,0
2003-03-05,18.02,18.405,17.946,18.405,4501857,0
2003-03-06,18.303,19.011,18.074,19.003,5177333,0
2003-03-07,18.938,19.076,18.303,18.784,4242983,0
2003-03-10,18.737,18.737,18.387,18.387,3049968,0
2003-03-11,18.369,18.616,17.872,17.881,4671543,0
2003-03-12,17.881,17.926,17.384,17.515,4079389,0
2003-03-13,17.332,17.7,17.302,17.467,4634343,0
2003-03-14,17.467,17.515,17.256,17.515,3545102,0
2003-03-17,17.632,17.744,17.236,17.467,3813333,0
2003-03-18,17.12,18.323,17.12,18.323,4647614,0
2003-03-19,18.323,18.369,17.632,17.91,2640117,0
2003-03-20,17.91,18.534,17.69,18.387,3793754,0
2003-03-21,18.387,18.387,17.744,17.836,3988239,0
2003-03-24,17.881,18.14,17.191,17.302,3067592,0
2003-03-25,17.332,17.844,17.332,17.515,2810234,0
2003-03-26,17.561,17.681,17.256,17.515,1704677,0
2003-03-27,17.577,18.102,17.515,17.91,2868542,0
2003-03-28,17.946,18.387,17.91,18.241,2871367,0
2003-03-31,18.241,18.433,17.973,18.323,3550973,0
2003-04-01,18.284,18.47,18.175,18.276,3560764,0
2003-04-02,18.369,18.737,18.175,18.664,3223789,0
2003-04-03,18.664,18.691,18.157,18.256,2871367,0
2003-04-04,18.175,18.387,18.074,18.248,2716255,0
2003-04-07,18.248,18.571,18.157,18.276,3343219,0
2003-04-08,18.34,18.34,18.065,18.204,1938318,0
2003-04-09,18.248,18.387,18.074,18.148,3443726,0
2003-04-10,18.294,18.8,18.256,18.8,3550322,0
2003-04-11,18.616,18.93,18.303,18.893,3085212,0
2003-04-14,18.93,19.555,18.818,19.121,4284533,0
2003-04-15,19.011,19.15,18.701,18.701,2754982,0
2003-04-16,18.701,18.784,18.387,18.405,1736003,0
2003-04-17,18.369,19.325,18.323,19.096,3763733,0
2003-04-21,19.076,19.242,19.03,19.215,2227653,0
2003-04-22,19.121,19.418,19.011,19.262,2253106,0
2003-04-23,19.325,19.721,19.058,19.351,2783695,0
2003-04-24,19.289,19.498,19.121,19.141,1708591,0
2003-04-25,19.096,19.141,18.848,19.03,2217427,0
2003-04-28,18.93,19.141,18.561,18.673,3316026,0
2003-04-29,18.443,18.764,17.91,18.241,4678291,0
2003-04-30,18.241,18.369,18.02,18.02,5936348,0
2003-05-01,18.02,18.256,17.91,17.992,3003199,0
2003-05-02,18,18.157,17.798,18.029,4042407,0
2003-05-05,18.065,18.14,17.836,18.029,3769607,0
2003-05-06,17.881,17.992,17.605,17.605,4329783,0
2003-05-07,17.467,18.387,17.302,18.284,7704111,0
2003-05-08,18.157,18.764,18.047,18.71,3755464,0
2003-05-09,18.718,19.058,18.453,19.021,3138946,0
2003-05-12,18.938,19.262,18.848,19.058,3616238,0
2003-05-13,19.011,19.471,18.848,19.289,3601008,0
2003-05-14,19.262,19.656,19.141,19.408,3953432,0
2003-05-15,19.307,19.537,19.121,19.537,3160047,0
2003-05-16,19.875,20.016,19.537,20.016,4362631,0
2003-05-19,19.951,20.016,19.702,19.748,2836778,0
2003-05-20,19.721,19.774,19.058,19.206,4933033,0
2003-05-21,19.197,20.243,19.168,20.05,4125073,0
2003-05-22,20.117,20.493,20.033,20.207,3893608,0
2003-05-23,20.327,20.568,20.079,20.384,2369273,0
2003-05-27,20.365,20.998,20.317,20.868,4256687,0
2003-05-28,20.777,21.017,20.243,20.29,2522207,0
2003-05-29,20.336,20.336,19.996,20.126,2475217,0
2003-05-30,20.117,20.868,20.117,20.722,2375802,0
2003-06-02,20.797,20.917,20.356,20.521,2798271,0
2003-06-03,20.722,20.722,19.748,19.996,12695447,0
2003-06-04,19.996,20.207,19.859,19.921,7180263,0
2003-06-05,19.831,20.006,19.721,20.006,4980674,0
2003-06-06,20.006,20.135,19.757,19.784,4173149,0
2003-06-09,19.764,19.911,19.453,19.903,3486582,0
2003-06-10,19.996,20.161,19.866,20.043,3245324,0
2003-06-11,20.117,20.917,19.978,20.917,4476624,0
2003-06-12,20.897,21.08,19.894,19.951,6241779,0
2003-06-13,19.951,19.951,18.956,19.011,7019066,0
2003-06-16,19.011,19.121,18.453,18.681,6273321,0
2003-06-17,18.681,18.681,18.433,18.488,8420700,0
2003-06-18,18.488,18.756,18.256,18.681,4699391,0
2003-06-19,18.634,19.307,18.527,19.168,6258966,0
2003-06-20,19.4,19.444,19.03,19.141,4718316,0
2003-06-23,19.141,19.242,18.498,18.634,3527915,0
2003-06-24,18.747,18.956,18.597,18.626,2375148,0
2003-06-25,18.664,19.111,18.664,18.985,3475267,0
2003-06-26,18.938,19.262,18.276,18.453,4838184,0
2003-06-27,18.527,18.654,18.35,18.554,3454384,0
2003-06-30,18.554,18.616,18.175,18.175,2585729,0
2003-07-01,18.157,18.175,17.862,18.065,3830518,0
2003-07-02,18.14,18.204,17.744,18,3892086,0
2003-07-03,18,18.387,17.844,18.35,2805885,0
2003-07-07,18.35,18.453,17.753,17.788,5982249,0
2003-07-08,17.788,17.808,17.467,17.651,6500656,0
2003-07-09,17.7,18.175,17.7,17.973,3501375,0
2003-07-10,17.973,18.057,17.322,17.42,5951574,0
2003-07-11,17.448,17.515,17.12,17.361,4484456,0
2003-07-14,17.361,17.487,16.917,17.008,3301014,0
2003-07-15,16.989,17.191,16.613,16.613,4949781,0
2003-07-16,16.733,16.778,16.181,16.199,5553033,0
2003-07-17,16.199,16.87,16.053,16.713,5657238,0
2003-07-18,16.713,18.02,16.693,17.826,9641343,0
2003-07-21,18.223,18.241,17.561,17.642,4163362,0
2003-07-22,17.788,17.826,17.217,17.236,4404616,0
2003-07-23,17.467,17.577,16.64,17.043,4679157,0
2003-07-24,17.071,17.384,16.485,16.485,4606497,0
2003-07-25,16.529,16.778,16.529,16.529,5732508,0
2003-07-28,16.548,16.565,15.979,15.979,7269457,0
2003-07-29,16.199,16.199,15.64,15.721,8339990,0
2003-07-30,15.811,16.274,15.564,16.153,6506965,0
2003-07-31,16.437,16.631,16.227,16.457,5293722,0
2003-08-01,16.125,16.565,16.125,16.529,3680631,0
2003-08-04,16.504,16.512,16.071,16.089,2595303,0
2003-08-05,16.089,16.337,16.005,16.043,2694936,0
2003-08-06,16.043,16.373,16.043,16.255,3562286,0
2003-08-07,16.411,17.164,16.274,17.164,5128821,0
2003-08-08,17.164,17.467,17.025,17.284,5000692,0
2003-08-11,17.284,17.515,17.217,17.411,2953381,0
2003-08-12,17.411,17.506,17.138,17.369,3418272,0
2003-08-13,17.369,17.487,17.173,17.42,2076459,0
2003-08-14,17.361,17.515,16.778,17.008,7680617,0
2003-08-15,17.008,17.008,16.778,17.008,410507,0
2003-08-18,16.989,17.275,16.989,17.236,2350999,0
2003-08-19,17.384,17.992,17.384,17.956,7581630,0
2003-08-20,18.038,18.175,17.836,18.157,4754429,0
2003-08-21,18.223,18.34,18.065,18.34,3307325,0
2003-08-22,18.34,18.34,18.029,18.112,3021906,0
2003-08-25,18.112,18.166,17.973,18.038,3461562,0
2003-08-26,17.946,18.248,17.881,18.248,2449330,0
2003-08-27,18.248,18.369,17.881,17.881,2632065,0
2003-08-28,17.881,18.616,17.779,18.579,3869023,0
2003-08-29,18.579,18.579,18.276,18.453,1665735,0
2003-09-02,18.453,18.453,17.946,18.131,3066286,0
2003-09-03,18.14,18.387,18.121,18.34,4400483,0
2003-09-04,18.369,18.478,18.01,18.121,2796748,0
2003-09-05,18.093,18.35,17.982,18.175,3438071,0
2003-09-08,18.248,18.369,18.195,18.294,2017723,0
2003-09-09,18.294,18.294,17.613,17.613,5337885,0
2003-09-10,17.613,17.651,17.173,17.199,5610684,0
2003-09-11,17.148,17.302,17.025,17.053,3649305,0
2003-09-12,16.989,17.302,16.907,17.284,5926992,0
2003-09-15,17.342,17.467,17.156,17.173,2355131,0
2003-09-16,17.173,17.284,17.008,17.043,3026475,0
2003-09-17,16.917,17.1,16.548,16.548,4251247,0
2003-09-18,16.548,16.926,16.402,16.907,4211003,0
2003-09-19,17.053,17.053,16.88,16.961,3605359,0
2003-09-22,16.961,17.156,16.778,17.008,2218083,0
2003-09-23,17.008,17.081,16.843,16.989,2666657,0
2003-09-24,17.217,17.57,17.191,17.411,3937984,0
2003-09-25,17.361,17.577,17.302,17.376,3377592,0
2003-09-26,17.332,17.361,16.87,17.016,4011949,0
2003-09-29,16.961,17.275,16.945,17.275,2473694,0
2003-09-30,17.275,17.467,17.062,17.129,2979268,0
2003-10-01,17.1,17.535,17.1,17.506,3415445,0
2003-10-02,17.506,17.714,17.342,17.714,2192414,0
2003-10-03,17.7,17.965,17.467,17.881,2612488,0
2003-10-06,17.926,18.131,17.872,18.057,2929233,0
2003-10-07,18.057,18.057,17.632,17.926,2052746,0
2003-10-08,17.798,18.157,17.788,17.872,2090163,0
2003-10-09,17.872,17.946,17.457,17.946,2978833,0
2003-10-10,17.956,18.175,17.91,17.973,3293619,0
2003-10-13,17.836,17.992,17.762,17.779,1782557,0
2003-10-14,17.681,17.7,17.199,17.199,4871033,0
2003-10-15,17.191,17.191,16.758,16.898,4024352,0
2003-10-16,16.898,17.071,16.693,16.926,5945699,0
2003-10-17,16.936,17.091,16.907,16.945,3175058,0
2003-10-20,17.008,17.1,16.65,16.945,3069550,0
2003-10-21,16.961,17.322,16.945,17.191,3827038,0
2003-10-22,17.053,17.12,16.917,17.008,3522473,0
2003-10-23,17.008,17.008,16.778,16.835,3818337,0
2003-10-24,16.843,16.843,16.66,16.688,4430505,0
2003-10-27,16.758,16.898,16.548,16.565,2192414,0
2003-10-28,16.594,16.971,16.466,16.971,3455470,0
2003-10-29,16.971,17.256,16.971,17.053,3533354,0
2003-10-30,16.917,16.961,16.466,16.733,3742847,0
2003-10-31,16.898,17.401,16.66,17.376,7361914,0
2003-11-03,17.376,17.401,16.843,16.861,2724157,0
2003-11-04,16.861,16.917,16.494,16.917,3755127,0
2003-11-05,16.843,17.053,16.818,16.971,3479402,0
2003-11-06,16.971,17.156,16.594,17.091,2394944,0
2003-11-07,17.091,17.217,17.008,17.217,2742796,0
2003-11-10,17.191,17.342,16.926,16.926,2223302,0
2003-11-11,16.88,16.961,16.741,16.917,1804311,0
2003-11-12,16.778,17.016,16.778,16.989,1865877,0
2003-11-13,17.12,17.552,17.091,17.552,4118113,0
2003-11-14,17.552,17.862,17.384,17.744,4506214,0
2003-11-17,17.744,17.744,17.191,17.369,2085162,0
2003-11-18,17.342,17.401,17.129,17.369,1569799,0
2003-11-19,17.256,17.284,16.945,16.989,2565065,0
2003-11-20,17.053,17.182,16.989,17.034,3460042,0
2003-11-21,16.898,16.898,16.594,16.758,2972523,0
2003-11-24,16.758,16.843,16.437,16.758,2920312,0
2003-11-25,16.778,17.016,16.733,16.808,2391029,0
2003-11-26,16.843,17.236,16.843,17.129,2496319,0
2003-11-28,17.1,17.148,16.971,17.062,695925,0
2003-12-01,17.1,17.384,17.053,17.236,2079506,0
2003-12-02,17.332,17.376,17.016,17.138,3751114,0
2003-12-03,17.148,17.217,16.843,16.926,2735403,0
2003-12-04,16.926,17.881,16.861,17.69,5166676,0
2003-12-05,17.7,17.862,17.506,17.744,7066486,0
2003-12-08,17.836,18.102,17.744,18.02,3880989,0
2003-12-09,18.065,18.175,17.798,17.836,2508717,0
2003-12-10,17.862,18.047,17.779,17.926,3529000,0
2003-12-11,17.91,18.065,17.552,17.862,5365947,0
2003-12-12,17.965,18.414,17.936,18.396,4189686,0
2003-12-15,18.396,18.453,18.195,18.276,5255213,0
2003-12-16,18.498,18.664,18.379,18.534,4537754,0
2003-12-17,18.387,18.579,18.387,18.571,3881858,0
2003-12-18,18.737,19.39,18.701,19.262,6182826,0
2003-12-19,19.37,19.37,19.011,19.16,3739801,0
2003-12-22,19.16,19.39,19.058,19.39,2230916,0
2003-12-23,19.39,19.39,18.784,18.848,2455204,0
2003-12-24,18.91,19.289,18.893,19.289,901937,0
2003-12-26,19.298,19.298,18.956,19.067,531461,0
2003-12-29,19.453,19.545,18.976,19.076,2146511,0
2003-12-30,19.011,19.242,18.885,19.076,2265072,0
2003-12-31,19.076,19.096,18.756,19.076,2773690,0
2004-01-02,19.076,19.16,18.848,19.096,1821499,0
2004-01-05,19.076,19.702,18.966,19.702,4197083,0
2004-01-06,19.764,19.784,19.351,19.619,6851120,0
2004-01-07,19.619,19.619,19.334,19.508,3670842,0
2004-01-08,19.555,19.951,19.37,19.941,4230366,0
2004-01-09,19.941,21.017,19.674,20.271,8484226,0
2004-01-12,20.225,20.225,20.016,20.088,3830299,0
2004-01-13,19.996,20.281,19.764,19.813,4702871,0
2004-01-14,19.831,19.831,19.408,19.6,3210084,0
2004-01-15,19.702,19.764,18.885,18.901,5114465,0
2004-01-16,18.901,19.39,18.901,19.215,4206217,0
2004-01-20,19.489,20.521,19.489,20.521,5422505,0
2004-01-21,20.521,20.694,20.261,20.638,3795928,0
2004-01-22,20.668,20.704,19.996,20.088,4470749,0
2004-01-23,20.207,20.917,20.207,20.684,5725111,0
2004-01-26,20.668,20.797,20.436,20.731,3980403,0
2004-01-27,20.731,20.98,20.676,20.749,4368286,0
2004-01-28,20.704,21.007,20.418,20.787,5121209,0
2004-01-29,20.825,20.833,20.29,20.453,5295894,0
2004-01-30,20.453,20.638,20.207,20.225,4824260,0
2004-02-02,20.225,20.577,20.05,20.29,3981057,0
2004-02-03,19.996,20.271,19.931,20.05,3431327,0
2004-02-04,20.05,20.299,19.996,20.225,3681501,0
2004-02-05,20.271,20.336,19.721,20.024,3892738,0
2004-02-06,20.088,20.374,19.996,20.207,1935491,0
2004-02-09,20.577,21.035,20.261,20.731,2814369,0
2004-02-10,20.749,21.238,20.704,21.045,3214868,0
2004-02-11,21.045,21.311,20.917,21.211,2866365,0
2004-02-12,21.291,21.558,21.291,21.531,3518124,0
2004-02-13,21.421,21.651,21.328,21.587,2690370,0
2004-02-17,21.67,21.854,21.614,21.716,3457212,0
2004-02-18,21.745,21.745,21.229,21.257,3823774,0
2004-02-19,21.357,21.411,21.146,21.146,2603351,0
2004-02-20,21.493,21.558,21.098,21.098,2552882,0
2004-02-23,21.098,21.238,20.96,21.08,1867616,0
2004-02-24,21.257,21.587,21.08,21.558,2790006,0
2004-02-25,21.257,21.814,21.257,21.67,2419092,0
2004-02-26,21.54,22.23,21.521,22.019,4178373,0
2004-02-27,22.111,22.248,21.752,21.769,2643163,0
2004-03-01,21.769,22.347,21.769,22.295,3997593,0
2004-03-02,22.295,22.671,22.055,22.055,2505890,0
2004-03-03,22.055,22.257,21.854,22.248,2511982,0
2004-03-04,22.277,22.295,21.689,21.698,4209915,0
2004-03-05,21.698,21.982,21.614,21.67,3256854,0
2004-03-08,21.67,22.111,21.54,21.549,1803007,0
2004-03-09,21.521,21.568,20.96,21.08,3311676,0
2004-03-10,21.117,21.126,20.336,20.384,5260436,0
2004-03-11,20.409,20.577,19.885,19.885,4613895,0
2004-03-12,19.996,20.409,19.996,20.409,2868542,0
2004-03-15,20.473,20.917,20.394,20.418,3227270,0
2004-03-16,20.549,20.767,20.207,20.317,1643982,0
2004-03-17,20.731,21.027,20.503,20.868,2997324,0
2004-03-18,20.868,21.164,20.787,21.08,2853093,0
2004-03-19,21.08,21.383,20.825,20.825,3818773,0
2004-03-22,20.825,20.825,20.436,20.473,2557668,0
2004-03-23,20.549,20.704,19.978,20.207,4018477,0
2004-03-24,20.161,20.29,19.582,19.656,4921286,0
2004-03-25,19.764,20.016,19.721,19.978,3760906,0
2004-03-26,19.903,20.549,19.903,20.271,2711469,0
2004-03-29,20.29,20.503,20.161,20.243,2199373,0
2004-03-30,20.317,20.934,20.317,20.868,2635333,0
2004-03-31,21.007,21.174,20.668,21.035,2565499,0
2004-04-01,20.917,21.126,20.436,20.684,3480492,0
2004-04-02,20.731,20.98,20.619,20.98,1992924,0
2004-04-05,20.98,21.052,20.694,20.74,2381892,0
2004-04-06,20.74,20.917,20.473,20.503,2699289,0
2004-04-07,20.521,20.694,20.117,20.503,3953432,0
2004-04-08,20.638,20.815,20.503,20.777,1945497,0
2004-04-12,20.777,21.44,20.749,21.375,2141720,0
2004-04-13,21.375,21.421,20.897,20.934,1765155,0
2004-04-14,20.868,21.126,20.704,20.96,1764502,0
2004-04-15,21.192,21.882,21.146,21.605,2785436,0
2004-04-16,21.605,21.735,21.44,21.605,2671661,0
2004-04-19,21.651,21.892,21.273,21.459,2208074,0
2004-04-20,21.459,21.512,20.934,20.934,1490180,0
2004-04-21,20.934,20.98,20.704,20.917,2515029,0
2004-04-22,20.934,21.596,20.917,21.459,3211389,0
2004-04-23,21.716,21.716,21.017,21.136,2231783,0
2004-04-26,21.192,21.375,21.098,21.107,2281602,0
2004-04-27,21.282,21.927,21.282,21.624,7232476,0
2004-04-28,21.624,21.76,21.301,21.301,3586215,0
2004-04-29,21.257,21.257,20.336,20.444,4168582,0
2004-04-30,20.603,20.797,20.179,20.394,3034740,0
2004-05-03,20.336,20.917,20.29,20.917,2325115,0
2004-05-04,20.825,21.202,20.797,21.017,2657301,0
2004-05-05,20.336,20.749,19.996,20.503,8335641,0
2004-05-06,20.503,20.603,19.951,20.088,4196212,0
2004-05-07,20.016,20.207,19.307,19.36,3507246,0
2004-05-10,19.058,19.058,18.396,18.681,6951190,0
2004-05-11,18.784,19.003,18.597,18.848,4214920,0
2004-05-12,18.848,19.141,18.527,18.994,4412884,0
2004-05-13,19.058,19.48,18.994,19.48,3334955,0
2004-05-14,19.418,19.784,19.223,19.471,2872453,0
2004-05-17,19.36,19.721,19.351,19.38,2382544,0
2004-05-18,19.4,19.444,18.616,18.79,4375465,0
2004-05-19,18.79,19.262,18.71,18.848,5850414,0
2004-05-20,19.011,19.16,18.673,18.718,3823774,0
2004-05-21,18.8,18.893,18.478,18.527,3896653,0
2004-05-24,18.756,19.517,18.673,19.444,4937386,0
2004-05-25,19.427,19.711,19.271,19.683,4055460,0
2004-05-26,19.628,19.711,19.121,19.206,3815507,0
2004-05-27,19.03,19.206,18.616,18.681,4429415,0
2004-05-28,18.664,19.242,18.616,19.03,2126275,0
2004-06-01,19.289,19.37,19.03,19.16,4203389,0
2004-06-02,19.168,19.271,18.8,19.121,3513121,0
2004-06-03,19.121,19.418,18.737,18.756,3754597,0
2004-06-04,18.848,18.91,18.597,18.718,4484889,0
2004-06-07,18.634,18.976,18.534,18.91,4529052,0
2004-06-08,19.058,19.289,18.92,18.956,5018092,0
2004-06-09,18.91,19.121,18.634,18.994,3686724,0
2004-06-10,19.351,19.418,19.141,19.168,3339306,0
2004-06-14,19.121,19.351,18.956,18.976,3433282,0
2004-06-15,19.262,20.097,19.215,19.628,5188646,0
2004-06-16,20.06,20.473,19.885,20.365,5168631,0
2004-06-17,20.365,20.749,20.135,20.684,4198820,0
2004-06-18,20.577,20.797,20.336,20.521,3523126,0
2004-06-21,20.243,20.521,20.135,20.135,2935110,0
2004-06-22,20.135,20.595,19.951,20.473,2957945,0
2004-06-23,20.473,20.96,20.453,20.897,2715821,0
2004-06-24,20.868,20.96,20.503,20.595,1940712,0
2004-06-25,20.595,20.897,20.577,20.897,1763198,0
2004-06-28,20.887,20.887,20.307,20.473,3116757,0
2004-06-29,20.473,20.731,20.394,20.619,2208946,0
2004-06-30,20.619,20.98,20.619,20.787,3821384,0
2004-07-01,20.668,20.668,20.271,20.521,5277188,0
2004-07-02,19.774,20.629,19.774,20.436,7132405,0
2004-07-06,20.453,20.503,20.135,20.271,3285787,0
2004-07-07,20.225,20.336,19.986,20.336,2663611,0
2004-07-08,20.336,20.409,19.85,19.978,3865976,0
2004-07-09,19.996,20.29,19.764,20.187,2748237,0
2004-07-12,20.187,20.225,19.674,19.813,2589647,0
2004-07-13,19.721,19.859,19.537,19.702,2451724,0
2004-07-14,19.674,20.356,19.656,20.317,4230366,0
2004-07-15,20.317,21.007,20.161,20.917,5097494,0
2004-07-16,20.917,21.202,20.731,21.126,4153571,0
2004-07-19,21.035,21.211,20.767,20.917,3027128,0
2004-07-20,20.917,21.08,20.713,20.926,3664533,0
2004-07-21,20.98,21.375,20.595,20.595,3259463,0
2004-07-22,20.577,20.85,20.327,20.549,2804145,0
2004-07-23,20.549,20.586,20.179,20.271,1472122,0
2004-07-26,20.225,20.521,19.804,20.079,2699725,0
2004-07-27,20.079,20.815,19.971,20.619,3234883,0
2004-07-28,20.868,21.146,20.577,20.897,3323205,0
2004-07-29,21.146,21.282,20.704,21.183,3795059,0
2004-07-30,21.257,21.54,21.211,21.375,2019895,0
2004-08-02,21.375,21.558,21.107,21.107,2335336,0
2004-08-03,21.107,21.328,21.071,21.311,2276602,0
2004-08-04,21.311,21.311,20.833,20.917,2480874,0
2004-08-05,20.917,21.045,20.453,20.74,3091304,0
2004-08-06,20.777,20.825,20.126,20.336,2962515,0
2004-08-09,20.394,20.95,20.29,20.586,2957945,0
2004-08-10,20.731,20.777,20.356,20.356,2471303,0
2004-08-11,20.243,20.453,19.951,20.05,3108925,0
2004-08-12,20.043,20.126,19.665,19.665,2853308,0
2004-08-13,19.683,20.079,19.674,19.866,2501758,0
2004-08-16,19.903,20.107,19.757,20.05,1799526,0
2004-08-17,20.05,20.05,19.262,19.262,5485811,0
2004-08-18,19.289,19.453,19.16,19.435,5921116,0
2004-08-19,19.582,19.764,19.444,19.444,4355019,0
2004-08-20,19.489,20.06,19.489,19.784,6413856,0
2004-08-23,19.784,19.903,19.307,19.342,3239452,0
2004-08-24,19.351,19.427,18.956,19.4,3994545,0
2004-08-25,19.4,19.875,19.351,19.85,5047897,0
2004-08-26,19.813,20.356,19.764,20.281,3647128,0
2004-08-27,20.225,20.473,20.187,20.234,1483216,0
2004-08-30,20.336,20.436,19.794,19.931,1969864,0
2004-08-31,19.996,20.271,19.978,20.271,2076242,0
2004-09-01,20.271,20.704,20.179,20.629,3476793,0
2004-09-02,20.684,20.868,20.463,20.473,2818285,0
2004-09-03,20.436,20.926,20.356,20.797,3725228,0
2004-09-07,20.797,20.797,20.483,20.731,2475657,0
2004-09-08,20.648,20.934,20.503,20.767,2108004,0
2004-09-09,20.668,21.164,20.648,20.97,2737141,0
2004-09-10,20.917,21.071,20.638,20.749,1645723,0
2004-09-13,20.878,21.007,20.749,20.934,2332943,0
2004-09-14,20.917,21.098,20.731,21.098,2630545,0
2004-09-15,20.777,21.44,20.777,21.035,3551627,0
2004-09-16,21.146,21.164,20.815,21.061,2133239,0
2004-09-17,21.257,21.273,21.035,21.146,3494412,0
2004-09-20,21.146,21.393,20.934,20.96,3793972,0
2004-09-21,20.85,21.558,20.427,21.273,3309283,0
2004-09-22,21.146,21.493,21.045,21.192,3070635,0
2004-09-23,21.192,21.192,20.858,21.126,2553535,0
2004-09-24,21.089,21.834,21.08,21.651,2941850,0
2004-09-27,21.787,21.927,21.366,21.698,2774559,0
2004-09-28,21.716,22,21.558,21.834,3637121,0
2004-09-29,21.787,21.972,21.383,21.651,3007331,0
2004-09-30,21.745,21.927,21.614,21.769,3030390,0
2004-10-01,22.192,22.34,21.624,22.277,2991234,0
2004-10-04,22.277,22.396,22,22.111,2383414,0
2004-10-05,22.295,22.376,22.027,22.082,2588124,0
2004-10-06,22.23,22.755,22.212,22.755,3440897,0
2004-10-07,22.755,22.799,22.496,22.69,4155093,0
2004-10-08,22.616,22.946,22.534,22.799,3980626,0
2004-10-11,22.946,22.946,22.488,22.506,4195777,0
2004-10-12,22.516,22.69,22.065,22.065,3346917,0
2004-10-13,22.065,22.065,21.421,21.624,5655060,0
2004-10-14,22.027,22.165,21.641,22.082,3939724,0
2004-10-15,22.248,22.34,22.01,22.082,2815239,0
2004-10-18,22.569,22.569,21.834,22.045,4252770,0
2004-10-19,22.037,22.192,21.752,21.937,2275732,0
2004-10-20,21.972,22.633,21.972,22.606,4428327,0
2004-10-21,22.606,23.048,22.569,22.964,3750245,0
2004-10-22,22.884,23.158,22.69,22.893,3530306,0
2004-10-25,22.847,22.984,22.569,22.818,3656047,0
2004-10-26,23.095,23.72,23.04,23.682,4286708,0
2004-10-27,23.794,23.921,22.671,22.875,6659461,0
2004-10-28,22.771,23.077,22.285,22.356,7319056,0
2004-10-29,22.175,22.588,22.045,22.578,4877124,0
2004-11-01,22.755,22.938,22.065,22.295,3646912,0
2004-11-02,22.295,22.314,21.769,21.854,4096141,0
2004-11-03,22.092,22.771,21.892,22.544,4368072,0
2004-11-04,22.633,22.918,22.34,22.46,2931843,0
2004-11-05,22.46,22.78,22.183,22.46,3284917,0
2004-11-08,22.356,22.415,21.311,21.366,5167546,0
2004-11-09,21.146,21.67,21.08,21.624,4539276,0
2004-11-10,21.624,22.277,21.401,22.111,4991334,0
2004-11-11,22.082,22.212,21.872,22.165,2478699,0
2004-11-12,22.165,22.78,22.065,22.727,3568377,0
2004-11-15,22.415,22.479,21.605,21.814,5262396,0
2004-11-16,21.834,22.295,21.834,21.952,2850264,0
2004-11-17,21.937,22.479,21.735,22.479,4153786,0
2004-11-18,22.479,23.186,22.424,23.139,6438437,0
2004-11-19,23.425,23.673,23.048,23.63,5820612,0
2004-11-22,23.72,23.838,23.508,23.838,4558857,0
2004-11-23,23.904,24.543,23.803,24.197,5283495,0
2004-11-24,24.197,24.722,23.904,24.656,4001725,0
2004-11-26,24.666,24.712,24.234,24.253,1701412,0
2004-11-29,24.253,24.543,23.654,24.069,3866628,0
2004-11-30,24.061,24.197,23.838,23.904,3344743,0
2004-12-01,23.904,23.967,23.002,23.121,4853411,0
2004-12-02,22.847,22.946,22.479,22.809,6279631,0
2004-12-03,22.809,23.378,22.534,23.121,4074602,0
2004-12-06,23.28,23.351,22.633,22.818,2717997,0
2004-12-07,22.984,22.984,22.376,22.396,3791143,0
2004-12-08,22.524,22.837,22.111,22.569,4267999,0
2004-12-09,22.727,23.067,22.588,22.984,3664533,0
2004-12-10,23.04,23.261,22.606,22.789,3167660,0
2004-12-13,22.964,23.221,22.901,22.938,3014728,0
2004-12-14,22.984,23.388,22.984,23.378,4517740,0
2004-12-15,23.444,23.904,23.168,23.838,4023917,0
2004-12-16,23.838,23.967,23.479,23.838,3938854,0
2004-12-17,24.253,24.447,24.052,24.447,3708693,0
2004-12-20,24.447,24.464,24.052,24.087,2170440,0
2004-12-21,24.087,24.51,24.087,24.4,2671225,0
2004-12-22,24.768,24.768,23.61,23.821,3962348,0
2004-12-23,23.821,24.263,23.812,23.904,1895028,0
2004-12-27,23.904,23.904,23.444,23.488,2146945,0
2004-12-28,23.856,23.856,23.261,23.333,3240538,0
2004-12-29,23.444,23.856,23.361,23.829,2078203,0
2004-12-30,23.838,23.838,23.444,23.525,1970083,0
2004-12-31,23.986,23.986,23.425,23.574,1604388,0
2005-01-03,23.221,23.28,22.496,22.496,5528451,0
2005-01-04,22.893,22.893,22.376,22.376,4273221,0
2005-01-05,22.376,22.569,22.082,22.146,3348442,0
2005-01-06,21.641,22.578,21.587,22.055,9126412,0
2005-01-07,21.67,22.045,21.238,21.605,9586083,0
2005-01-10,21.735,22.065,21.633,21.698,5094013,0
2005-01-11,21.982,22.065,21.698,22.019,3015381,0
2005-01-12,22.248,22.386,21.9,22.285,4189250,0
2005-01-13,22.285,22.755,22.285,22.698,4658491,0
2005-01-14,22.698,22.884,22.479,22.818,3493543,0
2005-01-18,23.048,23.488,22.745,22.799,3794622,0
2005-01-19,22.569,23.095,22.562,22.799,4148132,0
2005-01-20,22.69,22.984,22.386,22.479,4749860,0
2005-01-21,22.653,23.011,22.506,22.588,4273873,0
2005-01-24,23.002,23.077,22.415,22.506,4880169,0
2005-01-25,22.624,22.974,22.47,22.837,3528130,0
2005-01-26,23.212,23.212,22.818,23.067,5599369,0
2005-01-27,23.444,23.555,23.031,23.28,3017556,0
2005-01-28,23.28,23.28,22.755,22.837,2738662,0
2005-01-31,22.524,23.378,22.434,23.168,3890780,0
2005-02-01,23.306,23.444,22.847,22.984,5320694,0
2005-02-02,22.984,23.739,22.938,23.525,5011782,0
2005-02-03,23.525,23.821,23.251,23.72,3287092,0
2005-02-04,23.545,24.253,23.545,24.069,4541235,0
2005-02-07,24.069,24.125,23.342,23.517,2885941,0
2005-02-08,23.517,23.939,23.261,23.663,2810671,0
2005-02-09,23.663,23.921,23.351,23.692,2817632,0
2005-02-10,24.151,24.758,23.775,24.611,5715539,0
2005-02-11,24.778,25.467,24.602,25.364,6309868,0
2005-02-14,25.409,25.594,24.685,24.935,4739201,0
2005-02-15,24.96,25.263,24.685,24.74,3748504,0
2005-02-16,24.804,25.642,24.758,25.54,5296330,0
2005-02-17,25.742,25.915,25.332,25.448,6980341,0
2005-02-18,25.633,26.432,25.623,26.294,8307580,0
2005-02-22,26.551,26.688,25.972,26.037,5294590,0
2005-02-23,26.037,26.662,26.037,26.313,3650828,0
2005-02-24,26.313,26.533,25.862,26.497,4842748,0
2005-02-25,26.497,27.351,26.303,26.955,5491469,0
2005-02-28,26.964,27.304,26.064,26.385,5842583,0
2005-03-01,26.385,26.523,25.742,25.852,4479453,0
2005-03-02,25.852,26.643,25.695,26.385,4878863,0
2005-03-03,26.497,26.928,26.385,26.89,3868589,0
2005-03-04,26.936,27.516,26.614,27.389,4976977,0
2005-03-07,27.389,27.389,26.707,26.847,5102282,0
2005-03-08,26.89,27.13,26.605,26.633,4003900,0
2005-03-09,27.332,27.332,26.064,26.064,5518225,0
2005-03-10,26.074,26.074,25.033,25.521,6262880,0
2005-03-11,25.332,26.211,25.332,25.751,3694118,0
2005-03-14,25.871,26.247,25.467,26.12,3977796,0
2005-03-15,26.22,26.955,26.183,26.201,7361695,0
2005-03-16,25.953,26.507,25.594,26.284,4221011,0
2005-03-17,26.247,26.423,26.074,26.091,8575592,0
2005-03-18,26.477,26.762,26.201,26.614,8856443,0
2005-03-21,27.057,27.057,26.413,26.856,5043109,0
2005-03-22,26.856,27.764,26.679,26.864,7565538,0
2005-03-23,26.533,26.726,25.925,26.12,6058606,0
2005-03-24,26.614,26.791,26.247,26.595,4121375,0
2005-03-28,26.551,27.019,26.356,26.946,3302320,0
2005-03-29,26.936,27.232,26.064,26.091,4028484,0
2005-03-30,26.091,26.34,25.282,26.34,6078184,0
2005-03-31,26.643,27.295,26.579,27.186,5123384,0
2005-04-01,27.204,27.813,26.754,27.727,4068513,0
2005-04-04,27.708,28.197,27.232,27.646,5931124,0
2005-04-05,27.646,27.873,27.194,27.516,4153786,0
2005-04-06,27.516,27.883,27.332,27.828,4125943,0
2005-04-07,28.058,28.142,27.121,27.166,4426371,0
2005-04-08,27.038,27.56,26.745,26.745,3843355,0
2005-04-11,26.745,27.204,26.551,27.028,3087386,0
2005-04-12,26.936,27.121,26.091,26.457,4085915,0
2005-04-13,26.477,26.643,25.659,25.659,4517087,0
2005-04-14,25.695,26.33,25.686,25.778,4844709,0
2005-04-15,25.778,26.074,25.263,25.381,4567125,0
2005-04-18,25.282,25.972,25.171,25.633,3870330,0
2005-04-19,25.76,26.432,25.76,26.247,3641472,0
2005-04-20,26.366,26.936,25.972,26.385,5923946,0
2005-04-21,26.34,27.121,26.34,27.038,3860974,0
2005-04-22,26.662,27.58,26.662,27.111,3730448,0
2005-04-25,27.351,27.48,27.076,27.286,2840911,0
2005-04-26,27.286,27.286,26.432,26.579,3309064,0
2005-04-27,26.156,26.467,25.235,25.495,6355336,0
2005-04-28,25.823,25.823,24.437,24.778,7136537,0
2005-04-29,25.051,25.34,24.409,24.758,4730064,0
2005-05-02,24.593,25.409,24.474,25.322,5853461,0
2005-05-03,24.427,25.322,24.427,24.804,4805334,0
2005-05-04,24.84,25.486,24.593,25.429,3748282,0
2005-05-05,25.742,25.89,25.282,25.659,3451121,0
2005-05-06,25.881,25.991,25.54,25.594,2926623,0
2005-05-09,25.585,25.991,25.448,25.991,2260066,0
2005-05-10,25.907,26.018,25.18,25.2,3805719,0
2005-05-11,25.155,25.448,24.84,25.4,3283392,0
2005-05-12,25.642,25.642,24.151,24.243,5655495,0
2005-05-13,24.243,24.418,23.904,23.958,4367417,0
2005-05-16,23.958,24.013,23.378,23.765,6133004,0
2005-05-17,23.444,24.013,23.333,23.967,4270829,0
2005-05-18,24.013,24.16,23.452,23.555,4333046,0
2005-05-19,23.555,23.967,23.535,23.904,5024616,0
2005-05-20,24.033,24.197,23.838,23.986,3432413,0
2005-05-23,23.986,24.593,23.838,24.464,3775045,0
2005-05-24,24.639,24.666,24.243,24.363,3330820,0
2005-05-25,24.344,25.137,24.216,24.821,4832091,0
2005-05-26,25.005,25.146,24.758,24.918,3641691,0
2005-05-27,24.96,25.34,24.918,25.2,2572461,0
2005-05-31,25.2,25.512,24.694,25.332,3848793,0
2005-06-01,25.633,26.247,25.531,26.091,5475151,0
2005-06-02,26.091,26.313,25.77,26.313,5077700,0
2005-06-03,26.449,26.707,26.201,26.432,3239234,0
2005-06-06,26.662,26.679,26.037,26.294,3345830,0
2005-06-07,26.294,26.533,26.037,26.136,3036481,0
2005-06-08,25.991,26.595,25.907,26.266,3740239,0
2005-06-09,25.953,27.213,25.89,27.213,5244989,0
2005-06-10,27.13,27.627,27.094,27.351,3995416,0
2005-06-13,27.37,27.541,27.102,27.48,1984222,0
2005-06-14,27.47,27.6,27.121,27.6,2563106,0
2005-06-15,27.6,27.813,27.251,27.541,3670842,0
2005-06-16,27.655,27.994,27.57,27.873,4561685,0
2005-06-17,28.501,28.501,27.516,27.855,5603505,0
2005-06-20,28.224,28.224,27.332,27.443,5100541,0
2005-06-21,27.433,27.433,27.057,27.102,3684765,0
2005-06-22,27.157,27.443,26.908,27.406,3730664,0
2005-06-23,27.47,28.363,27.232,27.813,3967137,0
2005-06-24,27.923,28.04,27.398,27.933,2750194,0
2005-06-27,27.913,28.519,27.913,28.169,4906056,0
2005-06-28,28.169,28.169,27.361,27.37,4357410,0
2005-06-29,27.37,27.6,27.028,27.398,3269038,0
2005-06-30,27.708,28.336,27.398,27.864,6383620,0
2005-07-01,27.975,28.03,27.58,27.893,3506595,0
2005-07-05,28.307,28.894,28.04,28.894,4414842,0
2005-07-06,28.959,29.124,28.501,28.564,3580776,0
2005-07-07,28.545,28.729,28.142,28.63,3758076,0
2005-07-08,28.647,28.912,28.336,28.545,2989492,0
2005-07-11,28.545,28.812,28.187,28.812,2974265,0
2005-07-12,29.044,29.502,28.639,29.255,3887732,0
2005-07-13,29.172,29.329,28.869,28.94,2909652,0
2005-07-14,29.097,29.472,28.04,28.206,3498328,0
2005-07-15,28.454,28.794,27.941,28.142,2610313,0
2005-07-18,28.142,28.267,27.682,27.994,3118714,0
2005-07-19,28.068,28.912,27.813,28.831,2808715,0
2005-07-20,28.912,29.044,28.416,29.044,3735451,0
2005-07-21,29.044,29.311,28.399,28.501,3374981,0
2005-07-22,28.545,30.229,28.545,30.134,5671594,0
2005-07-25,30.151,30.614,29.568,30.328,3265556,0
2005-07-26,30.337,30.337,29.696,30.036,2993191,0
2005-07-27,30.11,30.799,29.568,30.752,5308730,0
2005-07-28,30.862,30.92,30.11,30.487,3900130,0
2005-07-29,30.752,30.799,30.026,30.092,3731318,0
2005-08-01,30.229,30.605,30.134,30.367,3090435,0
2005-08-02,30.689,31.241,30.632,31.213,3182672,0
2005-08-03,31.506,31.506,30.567,30.567,3515947,0
2005-08-04,30.724,31.084,30.477,30.477,4075908,0
2005-08-05,30.586,30.632,29.757,30.268,3641037,0
2005-08-08,30.318,30.862,30.318,30.661,2498928,0
2005-08-09,30.789,30.981,30.151,30.357,2204376,0
2005-08-10,30.68,31.017,30.258,30.872,3398038,0
2005-08-11,30.779,31.369,30.551,30.937,3338870,0
2005-08-12,31.103,31.103,30.586,30.817,2342732,0
2005-08-15,30.496,30.779,30.119,30.258,2610532,0
2005-08-16,30.229,30.376,29.601,29.63,2986011,0
2005-08-17,29.65,29.989,28.739,28.859,4746163,0
2005-08-18,28.665,29.182,28.61,28.94,2675358,0
2005-08-19,29.601,29.786,29.337,29.601,2930973,0
2005-08-22,29.715,29.806,28.729,29.057,2961212,0
2005-08-23,29.437,29.437,28.345,28.949,4971755,0
2005-08-24,29.143,29.863,28.693,29.668,5134697,0
2005-08-25,29.668,29.863,29.428,29.863,2029906,0
2005-08-26,29.806,30.101,29.428,29.428,2652736,0
2005-08-29,29.568,30.337,29.437,29.687,3958436,0
2005-08-30,29.989,30.415,29.872,29.878,3796364,0
2005-08-31,30.092,30.92,30.036,30.799,5373126,0
2005-09-01,31.322,31.985,30.799,31.258,7148720,0
2005-09-02,31.266,31.59,30.817,30.845,4000201,0
2005-09-06,31.33,31.34,30.577,31.185,3023865,0
2005-09-07,31.185,31.506,30.91,31.258,2610966,0
2005-09-08,31.349,31.637,31.103,31.111,4453351,0
2005-09-09,31.276,31.995,31.185,31.975,4678070,0
2005-09-12,31.975,31.975,31.258,31.349,3335822,0
2005-09-13,31.33,31.645,31.185,31.185,4177718,0
2005-09-14,31.423,31.532,31.075,31.285,4266043,0
2005-09-15,31.441,31.829,30.946,31.561,3534657,0
2005-09-16,31.829,32.066,31.349,32.058,6031631,0
2005-09-19,32.196,33.143,32.022,33.143,5064430,0
2005-09-20,32.712,33.419,32.712,33.187,4264955,0
2005-09-21,33.429,33.667,32.849,32.968,6020319,0
2005-09-22,33.511,33.803,31.855,32.399,6089715,0
2005-09-23,32.316,32.326,31.47,31.773,3320813,0
2005-09-26,32.288,32.712,31.608,32.555,3880989,0
2005-09-27,32.565,32.859,32.27,32.784,3192026,0
2005-09-28,33.069,33.244,32.399,33.107,2414957,0
2005-09-29,33.859,33.971,33.325,33.548,5593279,0
2005-09-30,33.548,33.576,32.986,33.015,3211171,0
2005-10-03,33.521,33.521,32.572,32.811,4055677,0
2005-10-04,32.801,32.811,31.81,31.81,4279311,0
2005-10-05,32.27,32.288,30.357,30.477,6745391,0
2005-10-06,30.376,30.376,29.191,29.767,10580264,0
2005-10-07,30.064,30.449,29.888,30.229,4577786,0
2005-10-10,30.337,30.337,29.558,29.834,3207692,0
2005-10-11,30.064,30.449,29.577,30.026,4142041,0
2005-10-12,30.064,30.308,29.209,29.593,3275130,0
2005-10-13,29.228,29.531,28.224,28.639,6865042,0
2005-10-14,28.407,29.321,28.133,29.124,4524051,0
2005-10-17,29.511,29.74,29.235,29.502,3822034,0
2005-10-18,29.291,29.472,28.277,28.407,4512737,0
2005-10-19,27.951,28.94,27.443,28.921,6236777,0
2005-10-20,28.912,28.997,27.398,27.941,5354631,0
2005-10-21,28.04,28.748,27.58,28.297,5331359,0
2005-10-24,28.16,29.143,28.087,29.143,5112287,0
2005-10-25,29.989,30.881,29.878,30.872,7788300,0
2005-10-26,30.872,32.105,30.705,31.057,7852040,0
2005-10-27,31.681,31.829,30.487,30.789,5461011,0
2005-10-28,30.799,31.671,30.29,31.608,5464276,0
2005-10-31,31.7,32.039,31.084,31.542,5277405,0
2005-11-01,31.369,32.105,30.872,32.095,4756387,0
2005-11-02,31.946,32.94,31.921,32.879,5866733,0
2005-11-03,33.005,33.115,32.105,32.616,4928897,0
2005-11-04,32.635,32.635,31.415,31.718,4080041,0
2005-11-07,31.608,31.608,30.827,31.276,4572782,0
2005-11-08,31.167,31.855,30.891,31.608,4010862,0
2005-11-09,31.681,32.36,31.017,31.369,5125560,0
2005-11-10,31.33,31.33,29.62,29.786,6899199,0
2005-11-11,29.63,30.074,29.321,29.734,5599369,0
2005-11-14,30.11,30.415,29.568,30.045,4041754,0
2005-11-15,29.878,30.714,29.767,30.191,6105597,0
2005-11-16,30.614,31.12,30.161,31.047,4858196,0
2005-11-17,31.946,31.946,31.248,31.637,6323791,0
2005-11-18,31.645,31.718,31.066,31.561,4212089,0
2005-11-21,31.837,32.589,31.662,32.546,3056492,0
2005-11-22,32.775,32.977,32.518,32.654,5413153,0
2005-11-23,32.36,33.308,31.955,32.913,3704343,0
2005-11-25,33.168,33.168,32.683,32.95,965462,0
2005-11-28,32.784,32.792,31.349,31.415,4902142,0
2005-11-29,31.645,32.031,31.194,31.47,4312596,0
2005-11-30,31.488,32.49,31.349,32.188,3844437,0
2005-12-01,32.481,33.168,32.27,33.168,3880336,0
2005-12-02,33.325,33.539,32.645,32.958,3555107,0
2005-12-05,32.958,33.4,32.608,32.913,3494628,0
2005-12-06,33.168,33.445,32.879,32.913,4529270,0
2005-12-07,33.098,33.567,32.839,33.437,5387917,0
2005-12-08,33.647,35.118,33.576,34.926,7722384,0
2005-12-09,34.926,35.285,34.659,35.072,8465950,0
2005-12-12,35.285,35.826,35.108,35.617,6841764,0
2005-12-13,36.013,36.719,35.551,35.579,10740375,0
2005-12-14,35.579,36.315,35.332,36.258,7601214,0
2005-12-15,36.258,36.462,35.497,35.835,6009223,0
2005-12-16,36.16,36.16,34.752,34.889,5935476,0
2005-12-19,35.488,35.781,34.889,35.295,5700312,0
2005-12-20,35.295,36.114,35.266,36.084,4813384,0
2005-12-21,36.084,36.436,35.579,35.835,4231453,0
2005-12-22,36.195,36.36,35.698,36.065,3643431,0
2005-12-23,35.67,35.808,35.258,35.781,3155478,0
2005-12-27,35.239,35.285,34.255,34.633,5328746,0
2005-12-28,34.935,35.304,34.521,35.175,3519213,0
2005-12-29,35.054,35.375,34.587,34.633,2803928,0
2005-12-30,34.395,35.285,34.024,34.825,2998414,0
2006-01-03,35.735,36.221,35.037,36.065,7064748,0
2006-01-04,35.966,36.691,35.505,36.498,5261088,0
2006-01-05,36.47,36.489,35.347,35.505,9193203,0
2006-01-06,36.094,36.315,35.745,36.16,7330368,0
2006-01-09,36.176,36.221,35.347,35.808,4758997,0
2006-01-10,36.065,36.416,35.883,36.416,7359521,0
2006-01-11,36.637,36.691,35.826,36.426,7712161,0
2006-01-12,36.876,36.884,35.607,35.68,8694371,0
2006-01-13,35.395,36.084,35.366,35.826,5609378,0
2006-01-17,36.334,36.719,36.075,36.516,6303997,0
2006-01-18,36.516,36.516,35.488,35.975,4688949,0
2006-01-19,35.395,37.095,35.395,36.857,6283543,0
2006-01-20,37.51,37.959,36.334,36.83,9331341,0
2006-01-23,36.83,37.583,36.176,37.444,8029993,0
2006-01-24,37.144,37.813,36.929,37.086,6049904,0
2006-01-25,37.086,37.345,35.626,35.808,8996758,0
2006-01-26,35.873,36.387,34.752,35.975,8314539,0
2006-01-27,36.618,37.086,35.863,36.673,6476073,0
2006-01-30,37.003,37.842,36.977,37.842,6494129,0
2006-01-31,38.016,38.016,37.253,37.345,4712228,0
2006-02-01,37.354,37.905,35.835,36.005,7688450,0
2006-02-02,36.005,36.682,35.212,35.835,7707591,0
2006-02-03,35.854,36.525,35.541,35.835,6151933,0
2006-02-06,36.268,37.372,36.104,37.326,8422223,0
2006-02-07,36.084,36.203,33.794,34.521,23319870,0
2006-02-08,34.935,35.488,33.924,35.009,14300050,0
2006-02-09,35.57,35.587,33.677,33.766,12227726,0
2006-02-10,33.794,33.996,32.869,33.603,11917941,0
2006-02-13,33.603,34.101,33.005,33.345,7216812,0
2006-02-14,32.635,32.775,31.995,32.27,11899667,0
2006-02-15,32.343,32.712,31.185,31.532,13012622,0
2006-02-16,31.855,32.031,31.405,31.791,12951711,0
2006-02-17,32.251,32.49,31.148,31.194,12429825,0
2006-02-21,31.7,32.031,31.349,31.81,10809987,0
2006-02-22,31.718,31.726,31.037,31.496,8979138,0
2006-02-23,31.496,32.031,30.901,31.432,9876941,0
2006-02-24,31.881,32.022,31.057,31.093,7438924,0
2006-02-27,31.027,31.027,30.229,30.3,7861612,0
2006-02-28,30.119,30.632,29.725,30.318,9551061,0
2006-03-01,30.458,30.761,29.998,30.733,9186022,0
2006-03-02,30.972,31.58,30.258,30.891,10562642,0
2006-03-03,30.891,31.506,30.799,31.34,9109443,0
2006-03-06,31.258,31.258,30.055,30.083,8360008,0
2006-03-07,30.083,30.083,29.107,29.531,8420268,0
2006-03-08,29.133,30.258,29.052,29.372,10980327,0
2006-03-09,29.601,29.905,28.831,29.531,9049405,0
2006-03-10,29.531,30.016,29.209,29.372,7244006,0
2006-03-13,29.492,30.181,29.437,30.11,7167862,0
2006-03-14,30.151,31.175,29.962,31.075,10523266,0
2006-03-15,31.075,31.213,30.514,30.752,8245794,0
2006-03-16,30.752,31.241,30.29,30.99,9229312,0
2006-03-17,31.007,31.14,30.191,30.29,6916819,0
2006-03-20,30.29,30.661,29.272,29.346,9310891,0
2006-03-21,29.281,30.016,29.191,29.541,8363269,0
2006-03-22,29.329,30.248,29.329,29.696,5898277,0
2006-03-23,30.055,30.689,29.925,30.596,6816749,0
2006-03-24,30.596,31.415,30.567,31.084,7670392,0
2006-03-27,31.148,31.58,30.808,31.396,5997043,0
2006-03-28,31.645,32.122,31.608,32.095,8184449,0
2006-03-29,32.581,32.581,31.865,32.498,7926659,0
2006-03-30,32.757,33.934,32.757,33.917,13787517,0
2006-03-31,33.667,33.776,32.731,32.903,8983269,0
2006-04-03,33.558,33.714,32.498,32.581,7182223,0
2006-04-04,32.36,33.168,32.196,33.098,7482867,0
2006-04-05,33.345,33.567,32.731,33.548,8477479,0
2006-04-06,33.971,34.024,33.115,33.667,6058606,0
2006-04-07,33.603,33.603,32.683,32.869,6173037,0
2006-04-10,32.869,33.472,32.792,33.207,8082421,0
2006-04-11,33.445,33.611,32.546,33.024,7705851,0
2006-04-12,33.187,33.317,32.645,32.986,6066003,0
2006-04-13,32.635,33.511,32.36,33.419,5692262,0
2006-04-17,34.274,34.567,33.576,34.567,7792214,0
2006-04-18,35.072,35.551,34.799,35.165,7949174,0
2006-04-19,35.175,35.698,34.834,35.432,6532743,0
2006-04-20,35.607,35.607,34.014,34.678,6905504,0
2006-04-21,34.705,35.708,34.475,35.497,5468519,0
2006-04-24,35.165,35.212,34.467,34.917,3580995,0
2006-04-25,35.285,35.561,34.284,34.449,5796682,0
2006-04-26,34.799,35.661,34.284,34.366,5562715,0
2006-04-27,34.182,34.347,32.784,33.657,6299646,0
2006-04-28,33.943,34.844,33.943,34.318,4108434,0
2006-05-01,34.395,35.497,34.318,35.239,4281268,0
2006-05-02,35.551,36.48,35.551,36.343,6821315,0
2006-05-03,36.35,36.35,34.999,35.395,5479067,0
2006-05-04,35.118,35.772,34.761,35.488,4962292,0
2006-05-05,36.039,36.296,35.633,36.16,4528402,0
2006-05-08,36.084,36.094,34.943,35.497,6813921,0
2006-05-09,35.551,36.13,35.395,35.763,5815502,0
2006-05-10,36.013,36.792,35.698,36.792,5850634,0
2006-05-11,37.28,37.427,35.533,35.717,5667789,0
2006-05-12,35.57,35.727,33.897,33.979,7238457,0
2006-05-15,33.098,33.647,32.158,33.024,6584301,0
2006-05-16,33.098,33.73,32.654,32.894,5033645,0
2006-05-17,32.894,33.455,31.911,32.407,6566354,0
2006-05-18,32.407,33.371,31.791,31.865,34744531,0
2006-05-19,31.349,32.784,31.266,32.683,16001247,0
2006-05-22,32.407,32.922,31.764,32.739,8122773,0
2006-05-23,33.472,33.576,32.417,32.446,8430271,0
2006-05-24,32.407,32.95,31.59,32.005,9888362,0
2006-05-25,32.635,33.133,31.718,33.088,7409881,0
2006-05-26,33.098,33.225,32.589,32.869,8071541,0
2006-05-30,33.299,33.299,32.205,32.288,4503924,0
2006-05-31,32.572,33.031,31.955,33.015,6656961,0
2006-06-01,33.015,33.197,32.36,32.913,4409297,0
2006-06-02,33.098,33.225,32.664,33.115,9406503,0
2006-06-05,33.558,33.558,31.901,32.049,7463508,0
2006-06-06,32.049,32.149,31.285,31.755,8233831,0
2006-06-07,31.59,31.662,29.878,30.11,11751954,0
2006-06-08,29.888,30.422,29.191,30.248,16414471,0
2006-06-09,30.386,30.705,29.786,30.161,7252379,0
2006-06-12,30.11,30.308,28.583,28.592,8591366,0
2006-06-13,28.267,28.949,27.351,27.618,12988696,0
2006-06-14,28.133,28.719,28.058,28.454,8887008,0
2006-06-15,28.785,29.878,28.785,29.786,9065284,0
2006-06-16,29.725,30.008,29.026,29.815,5829859,0
2006-06-19,29.824,29.824,28.921,28.969,6168357,0
2006-06-20,29.568,29.601,28.39,28.492,8081440,0
2006-06-21,28.777,29.853,28.693,29.235,6908553,0
2006-06-22,29.786,29.786,28.969,29.337,4213941,0
2006-06-23,29.725,30.092,29.584,29.757,3737626,0
2006-06-26,29.872,29.998,29.465,29.972,3697922,0
2006-06-27,30.248,30.477,29.551,29.705,4765521,0
2006-06-28,29.972,30.357,29.531,29.989,4512518,0
2006-06-29,30.318,30.901,30.092,30.845,4650660,0
2006-06-30,30.862,31.148,30.396,31.066,3288833,0
2006-07-03,31.248,31.46,30.998,31.441,1499967,0
2006-07-05,31.415,31.415,30.415,31.167,3647997,0
2006-07-06,31.167,31.258,30.541,30.733,3275453,0
2006-07-07,31.084,31.13,29.815,29.898,5137089,0
2006-07-10,29.898,30.477,29.863,30.143,3978010,0
2006-07-11,29.888,30.449,29.65,30.396,4211546,0
2006-07-12,30.43,30.779,30.036,30.308,3952778,0
2006-07-13,29.888,30.21,29.281,29.372,7236391,0
2006-07-14,29.878,29.878,28.656,29.321,7537144,0
2006-07-17,28.959,29.007,27.873,28.068,7119135,0
2006-07-18,28.63,28.894,27.533,27.941,8550465,0
2006-07-19,27.821,28.894,27.674,28.647,6457585,0
2006-07-20,28.647,28.869,27.58,27.59,9760446,0
2006-07-21,27.674,27.855,26.936,27.019,8496841,0
2006-07-24,27.076,28.326,27.057,28.178,7613721,0
2006-07-25,29.329,29.878,28.84,29.668,13864530,0
2006-07-26,30.268,31.46,30.074,31.34,13687991,0
2006-07-27,31.901,31.901,30.799,30.891,11330245,0
2006-07-28,30.901,31.405,30.551,31.258,6472595,0
2006-07-31,31.946,32.635,31.552,32.472,7913934,0
2006-08-01,32.49,32.82,31.985,32.555,9028194,0
2006-08-02,32.958,33.133,31.937,32.36,7162205,0
2006-08-03,31.488,31.965,31.276,31.47,7368116,0
2006-08-04,31.47,31.81,30.651,31.047,7333092,0
2006-08-07,31.488,31.671,30.817,31.258,4400374,0
2006-08-08,30.891,31.618,30.891,31.12,4662733,0
2006-08-09,31.349,31.718,30.972,30.972,5236399,0
2006-08-10,30.799,31.34,30.671,31.34,5502891,0
2006-08-11,31.148,31.46,30.845,31.12,3717830,0
2006-08-14,30.99,31.066,30.074,30.11,5238683,0
2006-08-15,30.357,30.541,29.905,30.504,4088417,0
2006-08-16,30.671,31.285,30.422,30.972,5926992,0
2006-08-17,30.43,30.779,30.134,30.386,6938245,0
2006-08-18,30.586,31.185,30.2,31.103,3421645,0
2006-08-21,31.33,31.571,31.13,31.349,2913025,0
2006-08-22,31.608,31.608,30.742,30.742,4030551,0
2006-08-23,30.827,30.927,30.229,30.328,4195665,0
2006-08-24,30.258,30.91,30.055,30.845,3745784,0
2006-08-25,31.258,31.764,31.258,31.46,5530299,0
2006-08-28,30.808,31.111,30.586,30.614,3533465,0
2006-08-29,30.523,30.955,30.337,30.808,3492781,0
2006-08-30,30.605,30.799,29.905,30.29,5125015,0
2006-08-31,30.171,30.733,30.074,30.229,4566903,0
2006-09-01,30.577,30.901,30.376,30.891,3687158,0
2006-09-05,30.551,30.799,30.276,30.514,5628519,0
2006-09-06,30.248,30.641,29.64,29.715,6692530,0
2006-09-07,29.568,29.925,29.172,29.593,5522578,0
2006-09-08,29.558,29.863,28.969,29.057,4676547,0
2006-09-11,29.057,29.057,27.754,27.828,9999854,0
2006-09-12,27.691,28.206,27.194,27.56,8452136,0
2006-09-13,27.646,28.583,27.627,28.114,6215564,0
2006-09-14,28.545,28.768,27.398,27.406,11059840,0
2006-09-15,27.58,27.903,27.443,27.637,11373536,0
2006-09-18,28.03,28.877,27.61,28.601,7032771,0
2006-09-19,28.912,28.93,27.783,28.24,5441761,0
2006-09-20,27.951,28.407,27.186,27.27,5442524,0
2006-09-21,27.341,28.04,27.341,27.433,6229270,0
2006-09-22,27.57,27.7,26.523,26.588,8069583,0
2006-09-25,26.294,26.847,26.064,26.652,8635200,0
2006-09-26,26.662,27.489,26.533,27.389,5559996,0
2006-09-27,27.59,27.903,27.009,27.213,7805376,0
2006-09-28,27.351,27.526,27.028,27.028,6888862,0
2006-09-29,27.038,27.48,26.936,27.351,4751817,0
2006-10-02,27.351,27.351,26.376,26.394,6198920,0
2006-10-03,26.201,26.22,25.371,25.458,9542140,0
2006-10-04,25.521,25.953,25.061,25.778,9127501,0
2006-10-05,26.257,26.497,25.778,26.275,7807771,0
2006-10-06,26.275,26.34,25.659,26.229,5049312,0
2006-10-09,26.571,26.623,25.77,25.813,5132956,0
2006-10-10,25.813,28.03,25.659,27.727,23656410,0
2006-10-11,27.58,28.022,26.964,27.186,8742121,0
2006-10-12,27.295,28.24,27.157,28.142,8237527,0
2006-10-13,28.287,28.812,28.087,28.133,7848777,0
2006-10-16,28.142,28.639,28.048,28.583,6307258,0
2006-10-17,28.62,28.62,27.533,27.864,5816371,0
2006-10-18,27.864,28.142,27.076,27.443,6263206,0
2006-10-19,27.646,28.483,27.304,28.336,8288978,0
2006-10-20,28.426,28.435,27.883,28.169,7487979,0
2006-10-23,28.058,28.501,27.664,28.16,5262722,0
2006-10-24,27.994,28.822,27.836,28.822,8286912,0
2006-10-25,27.627,29.191,27.176,28.711,17561254,0
2006-10-26,28.959,29.521,28.93,29.255,10134406,0
2006-10-27,28.959,29.097,28.287,28.528,10268414,0
2006-10-30,28.528,28.62,27.883,28.058,8402751,0
2006-10-31,28.004,28.492,27.774,28.39,8621604,0
2006-11-01,28.454,28.675,27.933,28.287,7654402,0
2006-11-02,28.087,28.454,27.903,28.24,8236550,0
2006-11-03,28.444,29.057,28.363,28.802,7270761,0
2006-11-06,28.583,29.124,28.501,28.859,5214425,0
2006-11-07,28.869,29.016,28.501,28.859,6052297,0
2006-11-08,28.859,29.66,28.454,29.437,7317969,0
2006-11-09,29.66,30.285,29.228,29.749,8019222,0
2006-11-10,29.531,29.715,29.116,29.311,5203223,0
2006-11-13,29.228,29.235,28.639,28.693,7519090,0
2006-11-14,28.777,28.921,28.277,28.501,5683017,0
2006-11-15,28.656,29.077,28.435,28.94,6806525,0
2006-11-16,28.94,29.097,27.813,27.855,8680341,0
2006-11-17,27.58,28.258,27.351,28.096,7498532,0
2006-11-20,27.821,30.328,27.618,29.337,18955280,0
2006-11-21,29.531,30.229,29.337,30.11,9105096,0
2006-11-22,30.171,30.696,29.696,30.151,6944337,0
2006-11-24,30.2,30.559,29.888,30.055,2207531,0
2006-11-27,30.285,30.285,29.337,29.558,4479128,0
2006-11-28,29.65,30.396,29.65,29.998,4341093,0
2006-11-29,30.036,31.322,30.036,31.13,7355387,0
2006-11-30,31.027,31.488,30.799,31.037,8310952,0
2006-12-01,31.027,31.829,30.504,31.783,7697692,0
2006-12-04,31.618,31.783,30.705,30.946,6048597,0
2006-12-05,31.213,31.379,30.219,30.43,6066653,0
2006-12-06,30.43,31.175,30.357,30.845,8002472,0
2006-12-07,30.845,30.981,30.357,30.624,6632923,0
2006-12-08,30.742,31.103,30.376,30.449,4511757,0
2006-12-11,30.337,30.43,29.98,30.036,5418264,0
2006-12-12,30.026,30.2,29.696,29.925,5697159,0
2006-12-13,29.942,30.248,29.61,29.74,7787864,0
2006-12-14,29.796,30.285,29.796,30.026,6820991,0
2006-12-15,29.998,30.045,29.64,29.824,7538886,0
2006-12-18,29.878,29.878,29.172,29.182,6147144,0
2006-12-19,28.711,29.601,28.62,29.311,4502186,0
2006-12-20,29.521,29.932,29.057,29.087,5357461,0
2006-12-21,29.035,29.382,28.326,28.39,7029616,0
2006-12-22,28.277,28.536,28.04,28.233,3022450,0
2006-12-26,28.407,28.454,27.637,27.793,4373511,0
2006-12-27,27.923,28.16,27.37,28.068,6861126,0
2006-12-28,27.966,28.16,27.682,27.793,4749208,0
2006-12-29,27.507,27.754,27.261,27.379,4942714,0
2007-01-03,27.076,27.076,25.521,25.787,15297488,0
2007-01-04,25.742,26.183,25.448,25.925,12819009,0
2007-01-05,25.925,26.457,25.842,26.247,8347714,0
2007-01-08,26.247,26.908,26.083,26.432,9301973,0
2007-01-09,26.018,26.614,25.77,26.229,8918984,0
2007-01-10,27.057,27.057,25.312,26.156,7538450,0
2007-01-11,26.165,28.004,25.962,26.001,8512504,0
2007-01-12,26.229,26.983,26.201,26.908,7601214,0
2007-01-16,26.899,27.121,26.467,26.688,5624823,0
2007-01-17,26.614,26.946,26.449,26.782,6614759,0
2007-01-18,27.102,27.204,26.321,26.595,5677140,0
2007-01-19,26.605,27.223,26.561,27.166,6099179,0
2007-01-22,27.56,27.803,27.157,27.341,6594526,0
2007-01-23,27.58,28.048,27.58,27.821,7411730,0
2007-01-24,27.774,27.828,27.278,27.627,6463021,0
2007-01-25,27.541,27.541,26.745,26.908,5677470,0
2007-01-26,27.121,27.341,26.882,26.973,3903069,0
2007-01-29,27.121,27.304,26.669,26.791,4714510,0
2007-01-30,27.009,27.674,26.955,27.56,6200989,0
2007-01-31,27.489,28.04,27.332,27.836,6078836,0
2007-02-01,28.03,28.068,27.398,27.764,5605027,0
2007-02-02,27.813,30.101,27.516,29.007,22899682,0
2007-02-05,29.007,29.007,28.287,28.363,8899624,0
2007-02-06,28.573,28.601,27.941,28.355,5451766,0
2007-02-07,28.317,28.675,27.443,27.682,8209793,0
2007-02-08,27.682,27.736,27.166,27.507,6984039,0
2007-02-09,27.6,27.864,27.139,27.489,4376010,0
2007-02-12,27.261,27.361,26.908,26.973,4800851,0
2007-02-13,27.001,27.48,26.936,27.453,4571846,0
2007-02-14,27.379,27.845,27.313,27.443,5357983,0
2007-02-15,27.453,28.03,27.204,27.764,7709875,0
2007-02-16,27.691,27.845,27.47,27.541,3524760,0
2007-02-20,27.47,27.664,27.213,27.58,4795328,0
2007-02-21,27.58,28.142,27.507,28.114,5847591,0
2007-02-22,28.133,28.426,27.941,28.114,4148784,0
2007-02-23,28.483,28.719,28.078,28.169,5054531,0
2007-02-26,28.639,28.85,28.267,28.51,4622234,0
2007-02-27,28.16,28.435,27.242,27.646,6993502,0
2007-02-28,27.637,27.836,27.37,27.541,8658912,0
2007-03-01,27.261,27.627,26.828,27.27,9523337,0
2007-03-02,27.166,27.398,26.541,26.818,5855855,0
2007-03-05,26.507,26.89,26.211,26.487,5584380,0
2007-03-06,26.754,27.883,26.541,27.076,9765235,0
2007-03-07,26.983,27.821,26.928,27.341,6145624,0
2007-03-08,27.57,27.754,27.147,27.295,4189095,0
2007-03-09,27.443,27.646,26.955,27.389,5785857,0
2007-03-12,27.176,27.351,26.946,27.351,4177284,0
2007-03-13,27.213,27.646,26.772,26.782,5328419,0
2007-03-14,26.928,27.139,26.541,27.084,4227970,0
2007-03-15,27.121,27.278,26.882,27.067,4565493,0
2007-03-16,27.13,27.37,26.837,26.918,6128656,0
2007-03-19,27.351,27.813,27.251,27.774,5000472,0
2007-03-20,27.754,27.813,26.964,27.194,7732147,0
2007-03-21,27.304,27.994,27.213,27.718,5553826,0
2007-03-22,27.903,28.133,27.764,28.058,5343703,0
2007-03-23,27.951,28.501,27.951,28.249,5578944,0
2007-03-26,28.483,28.61,27.951,28.51,4135853,0
2007-03-27,28.519,28.564,28.206,28.501,4051863,0
2007-03-28,28.777,28.869,27.951,27.994,4734306,0
2007-03-29,27.47,27.7,27.084,27.516,11191452,0
2007-03-30,27.46,27.646,27.213,27.278,5623300,0
2007-04-02,27.424,27.6,27.278,27.58,3978335,0
2007-04-03,27.59,27.682,27.27,27.48,3926914,0
2007-04-04,27.47,27.533,27.204,27.526,5043327,0
2007-04-05,27.533,27.985,27.443,27.96,3814643,0
2007-04-09,27.96,28.224,27.618,27.718,5193292,0
2007-04-10,27.718,28.38,27.718,28.363,4517283,0
2007-04-11,27.682,29.007,27.58,28.554,8807023,0
2007-04-12,28.777,29.346,28.685,29.346,6349091,0
2007-04-13,29.163,29.65,29.163,29.492,5672095,0
2007-04-16,29.568,29.898,29.291,29.551,5229349,0
2007-04-17,29.568,29.696,28.859,29.116,5570186,0
2007-04-18,28.93,29.235,28.739,29.107,6608118,0
2007-04-19,29.077,29.097,28.719,28.859,4232728,0
2007-04-20,29.087,29.272,28.794,29.209,5056253,0
2007-04-23,29.087,29.593,29.052,29.182,4080585,0
2007-04-24,29.007,29.437,28.969,29.272,3843627,0
2007-04-25,29.428,30.405,29.428,30.11,7753976,0
2007-04-26,30.036,30.2,29.687,29.972,5281732,0
2007-04-27,29.942,30.523,29.601,30.101,4877257,0
2007-04-30,30.11,30.458,29.531,29.531,4777877,0
2007-05-01,29.346,29.66,29.016,29.245,6379877,0
2007-05-02,29.472,29.593,29.035,29.409,5357043,0
2007-05-03,29.601,30.2,29.337,30.083,7493528,0
2007-05-04,30.337,31.231,30.055,30.808,12285048,0
2007-05-07,30.742,31.213,30.559,30.696,6310811,0
2007-05-08,30.761,31.266,30.2,31.185,7516201,0
2007-05-09,31.221,31.488,30.733,31.488,8011540,0
2007-05-10,31.488,31.571,30.724,30.853,5499954,0
2007-05-11,30.964,31.59,30.901,31.516,3802891,0
2007-05-14,31.552,31.911,31.276,31.542,6719401,0
2007-05-15,31.552,31.929,31.258,31.369,6986247,0
2007-05-16,31.379,32.085,31.194,32.085,6795213,0
2007-05-17,31.965,32.894,31.532,32.757,8810989,0
2007-05-18,33.098,33.168,32.739,33.168,6572907,0
2007-05-21,33.16,33.482,32.859,33.041,6452679,0
2007-05-22,33.283,33.445,32.731,32.731,6458822,0
2007-05-23,32.887,33.098,32.36,32.508,7362017,0
2007-05-24,32.399,32.839,31.488,31.691,7347950,0
2007-05-25,32.131,32.223,31.8,32.158,3829332,0
2007-05-29,32.058,32.242,31.522,31.735,5566783,0
2007-05-30,31.628,32.343,31.488,32.297,3745138,0
2007-05-31,32.472,32.801,32.022,32.122,4729004,0
2007-06-01,32.36,32.589,32.232,32.336,4192105,0
2007-06-04,32.316,33.088,32.188,32.958,5457276,0
2007-06-05,32.775,33.125,32.472,32.635,5185312,0
2007-06-06,32.635,32.645,31.965,32.112,5441892,0
2007-06-07,31.995,32.426,31.266,31.266,7111982,0
2007-06-08,31.213,31.46,30.799,31.441,5788318,0
2007-06-11,31.396,32.158,30.872,31.81,3910039,0
2007-06-12,31.81,31.881,30.937,30.981,5357024,0
2007-06-13,31.103,31.532,30.964,31.415,6219260,0
2007-06-14,31.58,31.995,31.496,31.865,8143261,0
2007-06-15,32.066,32.426,31.921,32.369,5876579,0
2007-06-18,32.446,32.608,32.139,32.527,4014675,0
2007-06-19,32.379,33.024,32.27,32.683,5557242,0
2007-06-20,32.731,32.739,31.8,32.066,7661704,0
2007-06-21,32.131,32.213,31.488,32.049,8170759,0
2007-06-22,32.168,32.261,31.441,32.261,16712055,0
2007-06-25,31.937,31.937,31.084,31.46,8697520,0
2007-06-26,31.618,31.637,30.845,30.981,7869551,0
2007-06-27,30.92,31.47,30.357,31.423,6416333,0
2007-06-28,31.561,31.718,30.68,30.68,6783465,0
2007-06-29,30.705,31.314,30.614,30.689,6465002,0
2007-07-02,30.724,31.017,30.386,30.661,6383690,0
2007-07-03,30.567,30.946,30.504,30.661,2633021,0
2007-07-05,30.705,31.075,29.734,30.045,8094500,0
2007-07-06,30.357,30.405,30.064,30.143,6408123,0
2007-07-09,30.268,30.415,30.016,30.151,5020341,0
2007-07-10,29.932,30.083,29.593,29.593,6134109,0
2007-07-11,29.172,29.382,29.044,29.337,10083175,0
2007-07-12,29.337,29.61,29.087,29.447,9255104,0
2007-07-13,28.969,30.064,28.959,29.863,14585513,0
2007-07-16,29.776,29.786,29.007,29.067,8889578,0
2007-07-17,29.291,29.354,28.51,28.94,7820384,0
2007-07-18,28.545,29.531,28.519,29.502,8869410,0
2007-07-19,29.863,29.898,29.372,29.888,7506438,0
2007-07-20,29.905,30.11,29.511,29.796,8062078,0
2007-07-23,30.523,30.567,29.281,29.872,7853416,0
2007-07-24,29.531,29.834,28.904,29.007,6597615,0
2007-07-25,29.016,29.263,27.674,28.61,10292733,0
2007-07-26,28.105,31.349,27.433,27.864,11703200,0
2007-07-27,27.845,28.416,27.278,27.278,9938426,0
2007-07-30,27.627,27.745,26.89,27.295,8716872,0
2007-07-31,27.453,27.691,26.882,26.882,7061023,0
2007-08-01,27.261,27.27,26.284,26.791,8662302,0
2007-08-02,26.847,27.157,26.303,26.551,8373361,0
2007-08-03,26.662,26.698,25.531,25.566,8621897,0
2007-08-06,25.725,26.201,24.878,25.823,10578994,0
2007-08-07,25.742,26.679,25.467,26.516,9699339,0
2007-08-08,26.726,27.655,26.533,27.526,10080567,0
2007-08-09,26.899,27.821,26.8,27.351,7992176,0
2007-08-10,27.278,28.03,26.8,27.864,8564658,0
2007-08-13,28.058,28.152,27.038,27.213,4725169,0
2007-08-14,27.194,27.313,26.394,26.467,7129845,0
2007-08-15,26.394,26.882,25.862,25.881,5854659,0
2007-08-16,25.915,25.915,24.868,25.566,11297598,0
2007-08-17,27.094,27.813,25.813,26.284,7147675,0
2007-08-20,26.662,27.076,26.22,26.643,6155632,0
2007-08-21,26.688,26.688,26.201,26.275,5850092,0
2007-08-22,25.925,26.571,24.96,26.229,7201475,0
2007-08-23,26.34,26.623,26.128,26.571,5454161,0
2007-08-24,26.662,28.078,26.487,27.903,10202497,0
2007-08-27,27.682,27.718,26.818,27.102,5433135,0
2007-08-28,27.019,27.157,26.726,26.81,4569952,0
2007-08-29,26.964,27.58,26.908,27.46,5712494,0
2007-08-30,27.46,27.46,26.856,27.028,4344359,0
2007-08-31,27.453,27.7,27.13,27.204,4264845,0
2007-09-04,27.261,28.068,27.166,27.803,4467596,0
2007-09-05,27.533,27.828,27.176,27.674,5896318,0
2007-09-06,27.727,27.994,27.541,27.855,4469446,0
2007-09-07,27.821,28.078,27.541,27.951,5389549,0
2007-09-10,28.03,28.04,27.084,27.718,6704386,0
2007-09-11,27.718,28.105,27.453,27.966,4766504,0
2007-09-12,27.994,28.675,27.913,28.528,5697047,0
2007-09-13,28.675,28.987,28.336,28.474,3617654,0
2007-09-14,28.114,28.93,28.096,28.84,3565223,0
2007-09-17,28.768,28.85,28.267,28.435,2867565,0
2007-09-18,28.501,29.052,27.994,28.997,5485603,0
2007-09-19,28.987,29.346,28.407,28.711,6278650,0
2007-09-20,28.62,28.869,28.363,28.758,3728166,0
2007-09-21,29.199,29.199,28.62,29.116,4587899,0
2007-09-24,29.026,29.097,28.62,28.987,3989978,0
2007-09-25,28.536,28.702,28.178,28.464,3109360,0
2007-09-26,28.758,28.802,27.489,27.941,5649189,0
2007-09-27,28.224,28.894,27.975,28.474,6112558,0
2007-09-28,28.601,28.748,28.267,28.287,5686715,0
2007-10-01,28.267,28.711,28.087,28.62,3838241,0
2007-10-02,28.501,28.501,27.913,28.178,5007433,0
2007-10-03,27.903,28.16,27.655,27.821,5318845,0
2007-10-04,27.821,28.048,27.47,27.933,3799081,0
2007-10-05,27.009,27.398,26.847,27.166,9602520,0
2007-10-08,26.726,27.304,26.662,26.864,8535780,0
2007-10-09,26.828,27.084,26.579,26.754,8225349,0
2007-10-10,26.523,27.664,26.477,27.57,7426078,0
2007-10-11,27.783,28.345,27.551,27.7,6832630,0
2007-10-12,27.7,28.317,27.61,27.951,4889918,0
2007-10-15,28.105,28.363,27.682,27.813,3809851,0
2007-10-16,27.828,27.966,27.58,27.708,4223703,0
2007-10-17,27.754,27.951,27.13,27.304,5719564,0
2007-10-18,27.533,27.691,27.204,27.406,3775045,0
2007-10-19,27.166,27.389,26.349,26.432,9279696,0
2007-10-22,26.165,26.507,25.833,26.083,5755619,0
2007-10-23,26.083,26.33,25.686,26.247,5411743,0
2007-10-24,25.742,26.349,25.715,26.229,5202025,0
2007-10-25,26.34,26.439,25.604,25.797,6858842,0
2007-10-26,25.953,26.313,25.097,25.34,9009921,0
2007-10-29,25.623,25.651,25.089,25.292,5266854,0
2007-10-30,25.137,25.226,24.656,24.656,5186801,0
2007-10-31,24.821,25.897,24.722,25.813,8866448,0
2007-11-01,25.512,26.376,25.097,25.725,8636834,0
2007-11-02,26.054,27.028,25.833,26.791,9972740,0
2007-11-05,26.595,27.286,26.376,27.094,7610409,0
2007-11-06,27.46,27.46,26.745,27.147,5745886,0
2007-11-07,26.8,27.067,26.156,26.165,6461939,0
2007-11-08,26.294,26.688,25.695,26.192,6558944,0
2007-11-09,25.804,26.091,25.302,25.659,6471724,0
2007-11-12,25.55,25.575,24.888,24.988,7810204,0
2007-11-13,25.146,25.972,24.821,25.668,12107947,0
2007-11-14,25.76,26.001,25.263,25.364,5038422,0
2007-11-15,25.208,25.813,24.942,25.117,6425711,0
2007-11-16,25.347,25.778,25.107,25.54,5203114,0
2007-11-19,25.371,25.55,24.804,24.898,6831516,0
2007-11-20,25.051,25.467,24.712,25.34,7051696,0
2007-11-21,25.079,25.34,24.722,24.84,4768463,0
2007-11-23,25.005,25.458,24.908,25.292,1441101,0
2007-11-26,25.245,25.559,24.543,24.639,5476617,0
2007-11-27,24.527,24.527,24.097,24.447,6615387,0
2007-11-28,24.676,24.722,24.216,24.553,5048230,0
2007-11-29,24.493,24.898,24.281,24.795,6238551,0
2007-11-30,25.033,25.033,24.553,24.73,3684744,0
2007-12-03,24.722,24.795,24.418,24.656,3712747,0
2007-12-04,24.464,24.656,23.904,24.289,6042425,0
2007-12-05,24.493,24.74,24.272,24.464,4388626,0
2007-12-06,24.457,25.2,24.298,25.07,6428417,0
2007-12-07,25.07,25.302,24.868,25.302,5979288,0
2007-12-10,25.371,25.915,25.322,25.725,4526665,0
2007-12-11,25.715,26.201,25.312,25.347,6313911,0
2007-12-12,25.935,26.516,25.734,26.11,5788179,0
2007-12-13,26.037,26.247,25.695,26.192,3494968,0
2007-12-14,25.89,26.11,25.566,25.566,2524709,0
2007-12-17,25.4,25.458,25.07,25.137,4645768,0
2007-12-18,25.263,25.55,25.015,25.438,3209865,0
2007-12-19,25.512,25.642,25.171,25.467,3885248,0
2007-12-20,25.604,25.742,25.282,25.705,2745527,0
2007-12-21,25.953,26.037,25.604,25.943,5703218,0
2007-12-24,25.833,26.101,25.604,26.037,1199997,0
2007-12-26,25.842,26.183,25.797,26.12,1704252,0
2007-12-27,25.897,26.091,25.585,25.633,2413656,0
2007-12-28,25.604,25.742,25.292,25.381,2975164,0
2007-12-31,25.381,25.429,25.041,25.18,2889491,0
2008-01-02,25.371,25.991,25.322,25.981,4507507,0
2008-01-03,26.018,26.128,25.705,25.77,3653406,0
2008-01-04,25.575,25.77,24.778,24.942,4618958,0
2008-01-07,25.041,25.041,24.344,24.573,4274267,0
2008-01-08,24.712,24.935,24.061,24.097,4375854,0
2008-01-09,24.069,24.553,23.856,24.457,7522580,0
2008-01-10,24.188,25.171,23.921,25.024,8277268,0
2008-01-11,24.859,25.734,24.821,25.079,5070690,0
2008-01-14,25.263,26.037,25.19,25.935,5795510,0
2008-01-15,25.642,25.787,25.2,25.253,6436057,0
2008-01-16,24.888,25.642,24.052,24.676,8073616,0
2008-01-17,24.908,25.282,23.784,23.913,7490105,0
2008-01-18,23.829,24.125,22.893,23.498,13539547,0
2008-01-22,22.562,23.488,22.524,23.095,7358346,0
2008-01-23,22.47,23.747,21.707,23.673,9433149,0
2008-01-24,23.794,24.694,23.288,24.493,7067568,0
2008-01-25,24.778,24.898,23.729,24.077,5979989,0
2008-01-28,23.939,24.821,23.803,24.768,4820039,0
2008-01-29,24.83,25.171,24.611,24.918,4523437,0
2008-01-30,24.859,25.19,24.464,24.62,5413988,0
2008-01-31,24.289,25.171,24.087,24.951,5426423,0
2008-02-01,24.996,25.751,24.951,25.677,5063830,0
2008-02-04,25.594,27.139,25.594,27.139,10766265,0
2008-02-05,26.837,26.946,25.521,25.559,10264044,0
2008-02-06,25.871,27.453,25.833,26.614,12733398,0
2008-02-07,26.698,27.975,26.457,27.58,11761694,0
2008-02-08,27.489,27.913,27.251,27.58,6930909,0
2008-02-11,27.516,29.044,27.507,28.997,10699405,0
2008-02-12,28.794,29.153,28.004,28.206,9887373,0
2008-02-13,28.363,29.016,28.178,28.969,7873086,0
2008-02-14,28.969,29.456,28.39,28.435,9535872,0
2008-02-15,28.267,28.528,27.627,28.224,8568892,0
2008-02-19,28.474,29.337,28.474,28.949,6905928,0
2008-02-20,28.794,29.044,28.454,28.85,6683408,0
2008-02-21,28.812,28.959,27.903,28.096,7567536,0
2008-02-22,28.133,28.416,27.793,28.407,6173877,0
2008-02-25,28.371,29.057,28.142,28.777,7275725,0
2008-02-26,28.583,29.65,28.399,29.447,8572406,0
2008-02-27,29.245,29.447,28.822,29.124,4142744,0
2008-02-28,29.116,29.878,28.969,29.853,6918531,0
2008-02-29,29.558,29.61,28.822,28.987,5912029,0
2008-03-03,29.044,29.337,27.96,28.371,7098603,0
2008-03-04,28.048,28.454,27.48,28.087,6852474,0
2008-03-05,28.307,29.191,28.307,29.191,7289245,0
2008-03-06,29.107,29.65,28.904,29.007,6812527,0
2008-03-07,28.822,29.337,28.62,29.057,5680956,0
2008-03-10,28.912,29.057,28.087,28.363,6231183,0
2008-03-11,28.84,29.65,28.777,29.65,7250806,0
2008-03-12,29.551,29.786,29.172,29.281,4853157,0
2008-03-13,29.199,29.62,28.802,29.492,11593502,0
2008-03-14,29.66,29.705,28.501,29.541,7016149,0
2008-03-17,28.777,29.209,27.966,28.702,12227340,0
2008-03-18,28.959,29.337,28.63,29.191,7583146,0
2008-03-19,29.052,29.577,28.133,28.133,5907664,0
2008-03-20,27.951,28.363,27.406,27.923,7266914,0
2008-03-24,27.975,29.281,27.975,28.822,5004793,0
2008-03-25,29.016,30.487,28.675,30.064,11954614,0
2008-03-26,29.962,30.779,29.962,30.477,8453108,0
2008-03-27,30.799,31.386,30.586,30.742,10800030,0
2008-03-28,30.835,31.349,30.487,30.696,5803158,0
2008-03-31,30.752,31.33,30.458,31.047,5878775,0
2008-04-01,31.167,31.314,30.396,31.213,7930977,0
2008-04-02,31.681,31.791,30.696,31.571,8272686,0
2008-04-03,31.432,32.316,31.266,32.085,8075423,0
2008-04-04,32.196,32.712,32.022,32.472,8418625,0
2008-04-07,32.869,33.308,31.662,31.846,9478912,0
2008-04-08,31.773,32.297,31.294,32.27,6364730,0
2008-04-09,32.36,32.869,31.735,32.537,6151586,0
2008-04-10,32.801,32.801,31.81,32.095,6177101,0
2008-04-11,31.8,32.085,31.628,31.637,4686915,0
2008-04-14,31.561,32.589,31.561,32.426,6544749,0
2008-04-15,32.731,32.986,32.178,32.608,8895056,0
2008-04-16,32.82,32.869,32.095,32.869,7277521,0
2008-04-17,32.903,33.611,32.674,33.463,8930241,0
2008-04-18,33.657,34.723,33.078,34.678,12926407,0
2008-04-21,34.834,34.935,33.794,34.678,6668671,0
2008-04-22,35.497,35.497,34.318,34.844,11728768,0
2008-04-23,35.497,35.698,34.935,35.471,13401315,0
2008-04-24,35.488,35.488,34.386,34.678,8145973,0
2008-04-25,34.834,35.347,34.529,35.23,6298086,0
2008-04-28,35.607,35.661,35.027,35.285,4613302,0
2008-04-29,35.165,35.165,34.145,34.292,5263309,0
2008-04-30,34.301,34.908,33.962,34.512,6440438,0
2008-05-01,34.208,34.493,33.521,34.366,8414425,0
2008-05-02,34.395,35.642,33.878,35.514,7011471,0
2008-05-05,35.57,36.176,35.561,35.826,5597106,0
2008-05-06,36.296,36.315,35.826,35.995,6337523,0
2008-05-07,36.35,36.387,35.347,35.975,3708499,0
2008-05-08,35.745,36.343,35.249,36.343,6115414,0
2008-05-09,36.445,36.673,35.854,36.462,5739108,0
2008-05-12,36.084,36.13,35.405,35.488,5850762,0
2008-05-13,35.661,36.369,35.23,36.325,7990371,0
2008-05-14,36.396,36.774,35.826,36.114,8030198,0
2008-05-15,36.637,36.929,35.844,36.839,8478131,0
2008-05-16,37.003,37.851,36.866,37.813,7685210,0
2008-05-19,37.997,38.439,37.463,38.123,7657517,0
2008-05-20,38.374,38.889,37.785,38.676,7881536,0
2008-05-21,38.797,39.375,38.171,38.2,7052244,0
2008-05-22,38.319,38.752,37.777,38.072,6459810,0
2008-05-23,38.162,38.603,37.767,38.062,5219210,0
2008-05-27,37.737,38.494,37.52,37.969,5889941,0
2008-05-28,37.52,38.539,37.234,38.539,8285081,0
2008-05-29,38.365,38.365,37.463,37.639,8191726,0
2008-05-30,37.737,38.98,37.737,38.65,6486391,0
2008-06-02,37.501,39.303,37.501,38.65,6121185,0
2008-06-03,38.659,39.523,37.795,37.813,8417321,0
2008-06-04,38.152,39.339,38.044,38.309,8733309,0
2008-06-05,38.659,40.305,38.65,40.305,9344704,0
2008-06-06,40.57,40.956,39.762,39.762,10657447,0
2008-06-09,40.213,41.896,40.065,41.306,9246244,0
2008-06-10,41.463,41.463,39.596,40.361,9575398,0
2008-06-11,40.644,42.151,40.57,41.186,10918180,0
2008-06-12,41.261,41.39,40.352,40.894,7190000,0
2008-06-13,41.81,42.042,40.607,40.884,7784432,0
2008-06-16,41.002,41.867,41.002,41.847,8488919,0
2008-06-17,41.555,43.3,41.509,43.21,9104198,0
2008-06-18,43.384,43.384,42.298,43.236,6386305,0
2008-06-19,43.632,43.863,42.731,42.868,7062100,0
2008-06-20,43.439,43.817,43.08,43.32,5706177,0
2008-06-23,43.292,45.894,43.292,45.755,11083054,0
2008-06-24,45.745,45.745,44.772,44.975,9694603,0
2008-06-25,45.095,45.506,43.761,45.105,10127700,0
2008-06-26,45.436,45.648,43.955,44.36,10394764,0
2008-06-27,44.477,45.812,44.149,45.427,8861524,0
2008-06-30,45.969,46.502,45.14,45.262,11368991,0
2008-07-01,45.234,45.234,44.092,45.187,10493642,0
2008-07-02,45.279,46.29,45.011,45.15,12556764,0
2008-07-03,44.596,45.37,43.826,44.781,7365885,0
2008-07-07,44.451,45.048,42.447,42.98,12492709,0
2008-07-08,42.298,42.641,40.451,41.924,10565527,0
2008-07-09,41.987,42.621,41.079,41.186,8737187,0
2008-07-10,41.186,42.603,40.644,42.558,6495308,0
2008-07-11,42.438,43.182,41.564,41.905,9796435,0
2008-07-14,42.429,42.842,41.721,42.317,6566879,0
2008-07-15,42.124,42.171,40.038,40.361,7739917,0
2008-07-16,39.945,40.371,38.814,40.038,10406329,0
2008-07-17,39.81,41.06,37.668,38.383,11637034,0
2008-07-18,38.273,39.531,38.273,39.091,3432993,0
2008-07-21,39.348,40.381,38.429,40.184,7183913,0
2008-07-22,40.296,40.423,38.044,38.529,11467933,0
2008-07-23,37.969,38.861,35.587,36.047,12705501,0
2008-07-24,35.995,36.756,34.521,35.194,11412422,0
2008-07-25,34.879,36.663,34.577,36.436,8592031,0
2008-07-28,36.498,37.086,35.57,35.626,8164327,0
2008-07-29,35.661,35.661,33.766,34.014,9431059,0
2008-07-30,34.073,35.027,33.463,35.018,10966899,0
2008-07-31,34.484,35.157,33.354,33.521,9262886,0
2008-08-01,33.621,34.854,33.501,33.758,6589546,0
2008-08-04,33.621,33.822,31.258,31.532,10309106,0
2008-08-05,31.34,32.095,30.127,30.577,12955212,0
2008-08-06,30.43,31.285,29.786,31.266,10343448,0
2008-08-07,31.7,31.985,30.337,30.467,8171801,0
2008-08-08,30.127,31.34,29.64,30.44,5632734,0
2008-08-11,30.91,30.91,29.418,30.308,5966089,0
2008-08-12,30.577,30.779,29.942,30.119,7445524,0
2008-08-13,30.229,31.975,30.151,31.718,10064259,0
2008-08-14,31.103,31.975,30.761,31.185,5843325,0
2008-08-15,31.304,31.304,29.925,30.181,7333362,0
2008-08-18,30.285,30.68,29.64,29.786,5935153,0
2008-08-19,29.757,31.213,29.696,31.185,7304968,0
2008-08-20,31.773,32.426,30.998,32.261,9376577,0
2008-08-21,33.098,33.631,32.351,33.143,9225805,0
2008-08-22,33.088,33.088,31.653,32.205,6484240,0
2008-08-25,32.085,32.674,31.965,32.49,5138665,0
2008-08-26,32.731,34.005,32.731,33.714,6882736,0
2008-08-27,34.118,34.809,33.766,34.164,5660807,0
2008-08-28,34.43,34.606,32.765,33.133,6530030,0
2008-08-29,33.429,33.567,32.731,32.731,4648546,0
2008-09-02,31.671,32.005,30.2,30.386,9698481,0
2008-09-03,30.3,30.614,29.382,29.972,8298768,0
2008-09-04,29.925,30.127,28.528,29.372,8865332,0
2008-09-05,29.372,29.98,27.933,28.869,8284870,0
2008-09-08,29.301,29.428,27.718,27.933,8924915,0
2008-09-09,27.691,27.813,25.751,25.77,13871823,0
2008-09-10,25.943,26.652,25.531,26.018,11539654,0
2008-09-11,26.018,26.101,25.041,25.585,12863259,0
2008-09-12,25.594,26.791,25.371,26.571,9054924,0
2008-09-15,25.282,25.715,23.555,23.829,13870196,0
2008-09-16,22.735,24.042,21.238,23.986,15894805,0
2008-09-17,23.848,23.921,22.434,22.606,14297598,0
2008-09-18,23.148,24.611,22.875,24.061,12532436,0
2008-09-19,25.282,26.662,24.583,25.77,12084056,0
2008-09-22,25.734,26.652,24.888,26.349,10592715,0
2008-09-23,25.34,26.018,23.803,23.864,16297511,0
2008-09-24,24.097,24.859,23.701,24.188,6351169,0
2008-09-25,24.344,24.676,23.755,24.51,10563421,0
2008-09-26,23.417,24.363,23.196,24.042,6576832,0
2008-09-29,23.288,23.388,20.684,21.383,8907985,0
2008-09-30,21.76,23.113,21.76,22.908,8353141,0
2008-10-01,22.606,22.875,21.117,22.065,9012422,0
2008-10-02,21.834,21.834,19.971,20.135,10702480,0
2008-10-03,20.107,21.071,19.334,19.489,10302541,0
2008-10-06,18.727,19.049,16.428,17.92,17360119,0
2008-10-07,18.241,18.453,16.302,16.346,12206504,0
2008-10-08,15.592,17.138,14.913,16.161,17345785,0
2008-10-09,16.98,17.129,14.579,14.866,12582296,0
2008-10-10,13.801,14.645,11.17,12.869,23655073,0
2008-10-13,14.185,15.177,12.964,14.737,17776197,0
2008-10-14,14.655,16.161,14.655,15.399,16258810,0
2008-10-15,14.745,15.096,13,13.137,12816730,0
2008-10-16,13.412,13.91,12.071,13.716,12700429,0
2008-10-17,13.045,15.74,12.888,14.259,12686132,0
2008-10-20,14.579,15.279,13.791,15.226,8611852,0
2008-10-21,14.699,15.207,14.15,14.635,11069028,0
2008-10-22,14.259,14.259,12.956,13.147,12270082,0
2008-10-23,13.477,13.864,11.803,12.542,17518340,0
2008-10-24,11.499,12.107,11.216,11.803,10873201,0
2008-10-27,11.584,12.685,11.225,11.373,11322119,0
2008-10-28,11.743,11.943,10.306,11.244,14786842,0
2008-10-29,11.391,13.744,11.152,12.439,15985994,0
2008-10-30,12.99,13.809,12.466,13.763,11649759,0
2008-10-31,13.487,13.735,13,13.211,9625173,0
2008-11-03,13.073,13.735,12.666,13.654,12840049,0
2008-11-04,14.048,16.033,14.048,15.859,14683696,0
2008-11-05,15.334,16.476,15.079,15.399,12649915,0
2008-11-06,15.168,15.428,13.441,13.716,10900646,0
2008-11-07,13.791,14.268,13.358,13.902,9232180,0
2008-11-10,14.334,15.16,14.259,14.764,9782615,0
2008-11-11,14.15,14.371,13.432,13.927,5791431,0
2008-11-12,13.54,13.58,12.456,12.632,6616211,0
2008-11-13,12.695,14.039,11.784,14.02,10897743,0
2008-11-14,13.56,13.654,12.144,12.512,10594995,0
2008-11-17,12.227,13.331,12.054,12.648,9316930,0
2008-11-18,12.606,13.166,12.191,12.956,7825534,0
2008-11-19,12.898,13.23,11.793,11.851,7868318,0
2008-11-20,11.574,11.713,9.2757,9.396,12289694,0
2008-11-21,9.681,11.023,9.4691,10.897,12001226,0
2008-11-24,11.041,12.666,10.957,12.309,9330541,0
2008-11-25,12.695,12.733,11.628,12.292,6829317,0
2008-11-26,12.125,13.882,11.934,13.791,8341468,0
2008-11-28,13.58,13.636,12.936,13.331,2281974,0
2008-12-01,12.695,12.695,11.124,11.18,8678231,0
2008-12-02,11.445,11.667,10.555,11.124,7324490,0
2008-12-03,10.591,11.355,10.241,11.336,6527800,0
2008-12-04,11.033,11.336,9.774,10.057,6791217,0
2008-12-05,9.855,10.142,8.9374,10.067,9433392,0
2008-12-08,10.646,11.399,10.067,11.152,10007061,0
2008-12-09,11.069,12.237,10.897,11.584,7533063,0
2008-12-10,11.952,12.336,11.472,11.859,7969770,0
2008-12-11,11.943,12.134,10.906,11.124,9692559,0
2008-12-12,10.445,11.262,10.022,11.198,9552608,0
2008-12-15,11.637,12.134,11.318,11.539,8306996,0
2008-12-16,11.713,12.098,11.409,11.989,6433427,0
2008-12-17,11.859,12.648,11.733,11.943,5390354,0
2008-12-18,11.751,11.803,9.958,10.041,10769101,0
2008-12-19,9.983,10.526,9.809,10.325,9719491,0
2008-12-22,10.472,10.747,9.699,9.975,5952567,0
2008-12-23,9.993,10.133,9.2952,9.689,5952022,0
2008-12-24,9.597,9.709,9.3773,9.545,2268789,0
2008-12-26,9.58,10.013,9.545,9.975,2426721,0
2008-12-29,10.353,10.48,9.873,10.306,4061961,0
2008-12-30,10.258,10.676,10.048,10.618,4891017,0
2008-12-31,10.397,11.216,10.161,11.004,5304329,0
2009-01-02,11.041,12.356,11.004,12.2,7652509,0
2009-01-05,12.115,12.522,11.822,11.869,13013737,0
2009-01-06,12.219,12.918,12.154,12.246,8851674,0
2009-01-07,11.952,11.98,11.308,11.76,5910719,0
2009-01-08,11.657,12.044,11.097,12.034,6897416,0
2009-01-09,12.025,12.191,10.994,11.134,7604352,0
2009-01-12,10.947,10.994,10.526,10.646,5559667,0
2009-01-13,10.627,11.023,10.353,10.887,7216009,0
2009-01-14,10.599,10.747,9.764,9.911,7998645,0
2009-01-15,9.846,10.591,9.552,10.343,8950245,0
2009-01-16,10.646,10.711,9.939,10.379,9461622,0
2009-01-20,10.169,10.388,9.652,9.661,6638350,0
2009-01-21,9.958,10.83,9.699,10.792,7302381,0
2009-01-22,10.555,10.646,9.782,9.965,6581805,0
2009-01-23,9.652,10.976,9.597,10.574,5265346,0
2009-01-26,10.812,11.328,10.684,11.023,6841358,0
2009-01-27,11.17,11.355,10.72,10.986,6389890,0
2009-01-28,11.308,11.308,10.859,11.004,8192903,0
2009-01-29,10.564,10.929,10.142,10.232,8014746,0
2009-01-30,10.445,10.582,9.836,10.067,6830266,0
2009-02-02,9.873,9.958,9.4413,9.607,7556362,0
2009-02-03,9.642,10.022,9.3871,9.929,5693447,0
2009-02-04,10.278,10.406,9.836,10.032,6986391,0
2009-02-05,9.929,10.507,9.4413,10.445,7267067,0
2009-02-06,10.25,11.013,10.169,10.877,5701953,0
2009-02-09,11.013,11.677,10.737,10.957,6924363,0
2009-02-10,10.849,11.216,9.901,9.983,9225321,0
2009-02-11,10.057,10.472,9.516,9.958,8674847,0
2009-02-12,9.516,10.161,9.4691,10.123,7701045,0
2009-02-13,10.048,10.546,10.048,10.241,5403956,0
2009-02-17,9.709,9.958,9.2952,9.3318,7362283,0
2009-02-18,9.4978,9.572,8.7613,8.9092,9121473,0
2009-02-19,8.9551,9.4215,8.9551,9.0555,8275030,0
2009-02-20,8.6789,8.9905,8.4212,8.7522,7785229,0
2009-02-23,8.8813,9.1566,8.3935,8.4028,8171320,0
2009-02-24,8.495,8.7984,8.2006,8.743,9766321,0
2009-02-25,8.9551,9.4502,8.642,9.0734,16322325,0
2009-02-26,9.1747,9.615,9.1386,9.193,7497592,0
2009-02-27,8.9188,9.4126,8.651,8.9279,10114447,0
2009-03-02,8.495,8.8257,7.7869,7.8144,8431065,0
2009-03-03,7.943,8.1824,7.7134,7.8697,9393473,0
2009-03-04,8.1453,8.697,8.1453,8.3935,7886766,0
2009-03-05,8.1453,8.5501,7.7869,7.9526,8246639,0
2009-03-06,8.1271,8.3475,7.5847,7.8879,6470362,0
2009-03-09,7.8144,8.5867,7.7318,8.0627,7492128,0
2009-03-10,8.1916,8.78,8.1638,8.4397,8085750,0
2009-03-11,8.5407,8.7063,8.2006,8.3662,7289786,0
2009-03-12,8.4488,8.7338,8.081,8.697,6603138,0
2009-03-13,8.6053,8.9812,8.0903,8.1638,7936324,0
2009-03-16,8.2191,8.7984,7.8879,8.4855,6963386,0
2009-03-17,8.4765,8.8074,8.302,8.78,5708848,0
2009-03-18,8.7063,9.2305,8.5131,9.1664,8608088,0
2009-03-19,9.479,10.48,9.479,10.114,15419160,0
2009-03-20,10.177,10.222,9.3488,9.4978,10109975,0
2009-03-23,9.8,10.666,9.681,10.564,10745012,0
2009-03-24,10.362,10.362,9.782,10.123,8337169,0
2009-03-25,10.085,10.802,9.681,10.152,8994323,0
2009-03-26,10.306,10.929,10.032,10.161,11115802,0
2009-03-27,9.873,9.983,9.4978,9.826,6087307,0
2009-03-30,9.4126,9.507,9.0001,9.1288,7051698,0
2009-03-31,9.2757,9.4601,9.1288,9.1834,9884653,0
2009-04-01,9.0001,9.4978,8.6234,9.4215,9032266,0
2009-04-02,9.864,10.435,9.855,10.133,8341834,0
2009-04-03,10.169,11.262,10.076,11.069,11566072,0
2009-04-06,10.887,10.887,10.325,10.564,7544910,0
2009-04-07,10.353,10.627,10.022,10.343,7158793,0
2009-04-08,10.379,10.83,10.095,10.684,7639571,0
2009-04-09,11.069,11.445,10.986,11.436,8484041,0
2009-04-13,11.336,11.336,10.574,11.198,9111130,0
2009-04-14,11.529,12.09,11.253,11.647,15226405,0
2009-04-15,11.594,12.394,11.594,12.374,13823227,0
2009-04-16,12.43,13.522,12.154,13.394,16880884,0
2009-04-17,13.331,14.093,12.973,13.982,16471924,0
2009-04-20,13.53,13.57,12.154,12.328,14826103,0
2009-04-21,12.219,13.513,11.98,13.412,16170315,0
2009-04-22,12.869,14.608,12.641,14.113,18438205,0
2009-04-23,14.454,14.783,13.496,14.165,14002607,0
2009-04-24,14.489,15.012,14.259,14.856,12784761,0
2009-04-27,14.296,14.699,13.954,14.113,10666410,0
2009-04-28,14.103,14.277,13.56,13.873,11826622,0
2009-04-29,14.067,14.802,14.03,14.489,9786236,0
2009-04-30,14.692,14.939,13.744,13.982,13683542,0
2009-05-01,14.011,15.012,13.991,14.996,9704395,0
2009-05-04,15.315,15.621,15.112,15.573,10172670,0
2009-05-05,15.703,15.923,15.289,15.821,8511056,0
2009-05-06,16.116,16.594,15.97,16.419,8968312,0
2009-05-07,16.723,16.971,15.235,15.592,9875395,0
2009-05-08,15.76,17.217,15.76,17.071,11799015,0
2009-05-11,16.758,16.778,15.602,16.062,10832891,0
2009-05-12,16.292,16.548,15.371,16.116,7620570,0
2009-05-13,15.794,15.988,14.929,15.079,10115394,0
2009-05-14,14.783,15.811,14.536,15.675,11761594,0
2009-05-15,15.573,15.867,14.655,14.764,9051903,0
2009-05-18,14.996,15.961,14.986,15.923,8692632,0
2009-05-19,16.005,16.125,15.491,15.776,6600095,0
2009-05-20,16.024,16.693,15.97,16.098,8407264,0
2009-05-21,15.849,15.942,14.939,15.279,6587686,0
2009-05-22,15.573,15.776,15.16,15.446,4844898,0
2009-05-26,15.315,16.171,14.886,16.143,6356065,0
2009-05-27,16.005,16.373,15.675,15.703,6996757,0
2009-05-28,15.859,16.447,15.381,16.353,8841618,0
2009-05-29,16.64,16.898,16.199,16.437,8067624,0
2009-06-01,16.889,17.91,16.798,17.681,9652160,0
2009-06-02,17.714,18.195,17.496,17.926,8501061,0
2009-06-03,17.622,18.148,16.135,16.512,7539760,0
2009-06-04,16.917,17.487,16.64,17.42,6989651,0
2009-06-05,17.744,18.074,16.703,16.852,8294013,0
2009-06-08,16.548,16.852,16.062,16.668,6954945,0
2009-06-09,17.138,17.302,16.631,16.945,5857701,0
2009-06-10,17.209,17.312,16.703,17.138,7192545,0
2009-06-11,17.138,17.7,16.917,17.42,8501037,0
2009-06-12,17.1,17.156,16.512,16.818,5839257,0
2009-06-15,16.485,16.504,15.693,15.979,7116637,0
2009-06-16,16.207,16.485,15.342,15.362,8038508,0
2009-06-17,15.207,15.381,14.608,14.847,9664161,0
2009-06-18,14.792,15.298,14.544,14.783,5471983,0
2009-06-19,15.031,15.168,14.296,14.598,10522745,0
2009-06-22,14.315,14.315,13.185,13.211,9561257,0
2009-06-23,13.312,13.689,13.017,13.376,6765843,0
2009-06-24,13.34,13.991,13.34,13.522,7657749,0
2009-06-25,13.175,14.039,13.119,13.927,7128390,0
2009-06-26,13.58,14.103,13.58,13.982,6012183,0
2009-06-29,14.113,14.277,13.836,14.039,9472603,0
2009-06-30,14.093,14.579,13.892,14.324,11700671,0
2009-07-01,14.444,15.012,14.444,14.526,9471924,0
2009-07-02,14.239,14.526,13.588,13.607,6020629,0
2009-07-06,13.302,13.331,12.826,13.221,9354665,0
2009-07-07,13.239,13.312,12.898,12.956,6491860,0
2009-07-08,12.936,13.331,12.666,13.302,11117365,0
2009-07-09,13.451,14.03,13.368,13.68,8353945,0
2009-07-10,13.302,13.68,13.185,13.598,5710932,0
2009-07-13,13.506,13.937,12.964,13.927,9224634,0
2009-07-14,14.123,14.268,13.726,14.084,7287409,0
2009-07-15,14.371,14.728,14.344,14.635,7234615,0
2009-07-16,14.481,15.187,14.371,15.112,4918933,0
2009-07-17,15.089,15.483,14.913,15.399,5490979,0
2009-07-20,15.64,15.961,15.307,15.894,8725802,0
2009-07-21,16.098,16.302,15.381,15.776,9019753,0
2009-07-22,14.508,15.399,14.387,14.847,14808415,0
2009-07-23,14.616,15.583,14.589,15.545,8980537,0
2009-07-24,15.453,15.776,15.122,15.703,6888195,0
2009-07-27,15.786,16.171,15.564,16.143,7088719,0
2009-07-28,15.923,15.952,15.079,15.564,7177065,0
2009-07-29,15.262,15.262,14.579,14.866,6813683,0
2009-07-30,15.096,15.63,15.07,15.418,4919147,0
2009-07-31,15.197,15.821,15.021,15.649,6052003,0
2009-08-03,15.914,16.723,15.904,16.64,8935942,0
2009-08-04,16.302,16.622,15.952,16.264,6776874,0
2009-08-05,16.153,16.264,15.859,16.171,4817236,0
2009-08-06,16.089,16.419,15.73,16.116,5553597,0
2009-08-07,16.328,16.64,15.884,16.353,5918863,0
2009-08-10,16.246,16.971,16.207,16.703,6151377,0
2009-08-11,16.494,16.688,16.089,16.171,3959939,0
2009-08-12,16.207,16.826,16.19,16.64,4017218,0
2009-08-13,16.788,17.091,16.494,16.749,5510032,0
2009-08-14,16.713,16.768,16.043,16.274,6010928,0
2009-08-17,15.884,15.884,15.262,15.381,6013259,0
2009-08-18,15.438,15.859,15.381,15.821,4240998,0
2009-08-19,15.592,16.319,15.528,16.033,4487793,0
2009-08-20,16.181,16.353,15.997,16.19,4299282,0
2009-08-21,16.538,17.342,16.353,17.284,10377717,0
2009-08-24,17.293,17.9,17.293,17.632,8132572,0
2009-08-25,17.597,17.769,16.945,17.148,6132959,0
2009-08-26,16.971,17.071,16.703,17.043,4775942,0
2009-08-27,16.843,16.971,16.319,16.889,4197204,0
2009-08-28,17.129,17.275,16.485,16.749,4605901,0
2009-08-31,16.373,16.504,16.024,16.255,5064453,0
2009-09-01,16.207,16.723,15.703,15.786,6013172,0
2009-09-02,15.693,15.997,15.501,15.538,5747025,0
2009-09-03,15.64,15.884,15.324,15.876,5547040,0
2009-09-04,15.904,16.585,15.821,16.512,4927827,0
2009-09-08,17.12,17.227,16.87,17.034,5049783,0
2009-09-09,17.1,17.293,16.723,17.053,4207092,0
2009-09-10,17.034,17.552,16.749,17.438,6202361,0
2009-09-11,17.587,17.982,17.164,17.613,8607161,0
2009-09-14,17.361,17.936,17.199,17.926,3993023,0
2009-09-15,17.973,18.498,17.788,18.478,5283213,0
2009-09-16,18.774,19.711,18.634,19.683,10429132,0
2009-09-17,19.582,19.647,18.737,18.828,6989255,0
2009-09-18,18.93,19.049,18.461,18.764,5196501,0
2009-09-21,18.35,18.737,18.112,18.654,4580918,0
2009-09-22,18.838,19.39,18.681,19.307,5105800,0
2009-09-23,19.281,19.489,18.579,18.848,5020776,0
2009-09-24,18.8,18.857,17.982,18.241,3973400,0
2009-09-25,17.973,18.369,17.651,17.91,4215403,0
2009-09-28,17.91,18.508,17.852,18.443,3090494,0
2009-09-29,18.379,19.105,18.157,19.003,7603323,0
2009-09-30,19.188,19.748,18.875,19.215,11054777,0
2009-10-01,19.206,19.351,18.303,18.332,7213356,0
2009-10-02,17.826,18.185,17.632,17.734,6238336,0
2009-10-05,17.762,18.508,17.69,18.433,7907546,0
2009-10-06,18.838,19.242,18.634,18.901,6733552,0
2009-10-07,18.764,19.252,18.664,19.206,4489217,0
2009-10-08,19.4,20.207,19.197,20.143,7005622,0
2009-10-09,20.016,20.088,19.444,19.619,5764837,0
2009-10-12,20.006,20.444,19.875,20.097,5417866,0
2009-10-13,20.152,20.234,19.262,19.921,11140189,0
2009-10-14,20.394,20.586,20.135,20.252,5258418,0
2009-10-15,20.117,21.098,19.961,21.071,8208294,0
2009-10-16,20.878,20.98,20.299,20.676,5948431,0
2009-10-19,20.74,21.098,20.463,21.061,4076674,0
2009-10-20,20.96,21.027,20.327,20.603,6535576,0
2009-10-21,20.143,22.129,20.143,21.202,12886630,0
2009-10-22,21.393,21.707,20.833,21.568,6195707,0
2009-10-23,21.641,21.882,20.558,20.777,7489022,0
2009-10-26,20.858,21.493,19.986,20.152,6061780,0
2009-10-27,20.179,20.825,20.179,20.612,11611064,0
2009-10-28,20.568,20.577,19.271,19.38,7159596,0
2009-10-29,20.107,20.612,19.794,20.53,6045419,0
2009-10-30,20.521,20.521,18.92,19.15,8780656,0
2009-11-02,19.223,19.859,18.71,19.281,7213734,0
2009-11-03,18.875,19.971,18.756,19.784,6086458,0
2009-11-04,20.097,20.179,19.591,19.647,6308814,0
2009-11-05,19.794,20.463,19.647,20.436,6168440,0
2009-11-06,20.043,20.595,19.866,20.216,5315342,0
2009-11-09,20.549,21.089,20.549,21.035,4945668,0
2009-11-10,20.934,21.071,20.299,20.833,4224955,0
2009-11-11,21.017,21.366,20.731,20.97,4134425,0
2009-11-12,20.767,20.943,19.794,20.006,5953187,0
2009-11-13,20.07,20.216,19.692,19.996,7178450,0
2009-11-16,20.169,20.97,20.169,20.815,4727062,0
2009-11-17,20.713,20.878,20.252,20.558,7865704,0
2009-11-18,20.676,20.825,20.107,20.453,4075795,0
2009-11-19,20.243,20.243,19.232,19.342,7655029,0
2009-11-20,19.178,19.206,18.233,18.233,11673860,0
2009-11-23,18.808,19.206,18.644,18.71,9090838,0
2009-11-24,18.673,19.105,18.294,19.039,6544008,0
2009-11-25,19.121,19.748,18.79,19.565,5655370,0
2009-11-27,18.571,19.121,18.414,18.91,2927536,0
2009-11-30,18.828,19.317,18.718,18.985,5845987,0
2009-12-01,19.242,19.573,19.03,19.076,5734599,0
2009-12-02,19.049,19.223,18.8,18.93,5452784,0
2009-12-03,18.901,19.049,18.508,18.607,5005694,0
2009-12-04,19.011,19.435,18.276,18.597,5018639,0
2009-12-07,18.47,19.188,18.369,18.654,5845251,0
2009-12-08,18.561,18.561,17.724,17.91,6798141,0
2009-12-09,17.965,18.332,17.681,17.992,6499526,0
2009-12-10,18.148,18.71,18.14,18.701,8425583,0
2009-12-11,18.818,18.885,18.276,18.644,3949632,0
2009-12-14,18.764,19.351,18.764,19.252,6426990,0
2009-12-15,19.168,19.61,19.058,19.325,3556258,0
2009-12-16,19.444,20.079,19.36,19.794,4870347,0
2009-12-17,19.628,20.088,19.37,19.978,5216431,0
2009-12-18,20.207,20.374,19.774,20.179,6385170,0
2009-12-21,20.365,20.907,20.261,20.402,5788969,0
2009-12-22,20.503,20.731,20.374,20.463,4128683,0
2009-12-23,20.549,21.107,20.436,21.035,3273001,0
2009-12-24,21.089,21.328,20.943,21.107,725442,0
2009-12-28,21.229,21.512,20.878,20.989,2500905,0
2009-12-29,21.117,21.238,20.402,20.558,3527370,0
2009-12-30,20.402,20.539,20.179,20.473,2520619,0
2009-12-31,20.473,20.676,20.117,20.126,1782340,0
2010-01-04,20.676,21.338,20.586,21.319,3304909,0
2010-01-05,21.375,23.462,21.338,23.104,13762185,0
2010-01-06,22.993,23.829,22.984,23.663,9081754,0
2010-01-07,23.452,24.216,23.196,24.052,8974322,0
2010-01-08,24.382,24.868,24.151,24.703,7341670,0
2010-01-11,24.84,24.859,23.378,23.894,10150752,0
2010-01-12,23.452,23.904,23.158,23.186,6041671,0
2010-01-13,23.077,23.821,22.993,23.765,5247675,0
2010-01-14,23.545,24.243,23.488,23.884,4718887,0
2010-01-15,23.784,23.874,23.168,23.488,5971135,0
2010-01-19,23.323,24.344,23.28,24.316,5938550,0
2010-01-20,23.904,23.967,23.444,23.711,4781762,0
2010-01-21,23.682,24.151,23.168,23.203,6950817,0
2010-01-22,22.974,23.002,21.854,21.952,8513039,0
2010-01-25,22.156,22.771,22.082,22.366,3557497,0
2010-01-26,21.972,22.837,21.633,22.23,6610385,0
2010-01-27,22.111,22.366,20.841,21.689,8444868,0
2010-01-28,22.277,22.544,21.202,21.459,8155914,0
2010-01-29,21.797,22.295,20.374,20.503,8240567,0
2010-02-01,20.767,21.661,20.53,21.651,5821169,0
2010-02-02,21.752,22.23,21.67,21.882,7414062,0
2010-02-03,21.745,22.239,21.651,21.797,3738277,0
2010-02-04,21.45,21.587,20.356,20.444,7719926,0
2010-02-05,20.409,20.684,19.537,20.374,8633663,0
2010-02-08,20.402,20.731,19.757,19.794,7560082,0
2010-02-09,20.197,20.878,19.941,20.493,9231440,0
2010-02-10,20.473,21.098,20.143,20.841,7350808,0
2010-02-11,20.787,21.577,20.668,21.44,7623635,0
2010-02-12,20.98,21.76,20.878,21.661,9256659,0
2010-02-16,21.982,22.212,21.814,21.937,6224013,0
2010-02-17,21.76,21.882,20.917,21.22,9980877,0
2010-02-18,21.238,21.651,20.815,21.512,6894990,0
2010-02-19,21.383,21.725,21.174,21.493,6440885,0
2010-02-22,21.614,21.716,20.638,20.722,8030732,0
2010-02-23,20.558,20.713,19.931,20.117,7117920,0
2010-02-24,20.207,20.409,19.951,20.152,5936590,0
2010-02-25,19.757,20.29,19.435,20.225,5931966,0
2010-02-26,20.29,20.427,19.903,20.261,5035984,0
2010-03-01,20.463,20.586,20.117,20.53,6945411,0
2010-03-02,20.577,21.357,20.577,20.97,7591957,0
2010-03-03,21.089,21.651,20.97,21.328,5687254,0
2010-03-04,21.311,21.484,20.511,20.684,7825036,0
2010-03-05,20.926,21.08,20.684,20.694,6682385,0
2010-03-08,20.694,20.868,20.409,20.612,4851308,0
2010-03-09,20.444,20.586,20.088,20.307,5231018,0
2010-03-10,20.384,20.95,20.216,20.704,5376269,0
2010-03-11,20.493,20.74,20.384,20.694,2851601,0
2010-03-12,20.897,21.117,20.586,20.694,4532687,0
2010-03-15,20.595,20.603,19.831,20.135,4899050,0
2010-03-16,20.271,20.427,20.043,20.281,4980333,0
2010-03-17,20.356,20.453,19.831,19.931,7209241,0
2010-03-18,19.774,19.885,18.587,18.966,13784792,0
2010-03-19,18.93,18.994,17.992,18.276,15453682,0
2010-03-22,18.02,18.764,17.753,18.634,9943828,0
2010-03-23,18.71,18.71,17.798,17.826,16101838,0
2010-03-24,17.651,18.131,17.651,18,11275806,0
2010-03-25,18.074,18.14,17.227,17.246,9789323,0
2010-03-26,17.376,17.642,17.293,17.42,7515991,0
2010-03-29,17.597,18.121,17.597,17.956,7925155,0
2010-03-30,18.029,18.093,17.515,17.788,5565859,0
2010-03-31,17.926,18.241,17.769,18.047,6418174,0
2010-04-01,18.233,18.498,18.166,18.294,5698407,0
2010-04-05,18.414,19.03,18.387,18.976,6337457,0
2010-04-06,18.966,19.262,18.875,19.011,5355782,0
2010-04-07,18.938,19.003,18.587,18.718,5742599,0
2010-04-08,18.498,18.534,18.065,18.405,6345431,0
2010-04-09,18.517,18.597,17.982,18.266,7087975,0
2010-04-12,18.233,18.387,18.175,18.223,4521611,0
2010-04-13,18.121,18.175,17.7,18.074,5059375,0
2010-04-14,18.195,18.359,18.01,18.294,6388496,0
2010-04-15,18.276,18.691,18.121,18.443,6092808,0
2010-04-16,18.266,18.387,17.577,17.946,8343864,0
2010-04-19,17.681,18.102,17.587,18.074,7418091,0
2010-04-20,18.223,19.206,18.157,18.71,9843734,0
2010-04-21,18.756,19.408,18.756,19.317,11909220,0
2010-04-22,19.555,20.216,19.058,20.033,12036759,0
2010-04-23,20.117,20.887,20.06,20.787,9330313,0
2010-04-26,20.97,20.97,19.931,20.07,0,0
2010-04-27,19.875,19.903,19.003,19.076,9612243,0
2010-04-28,19.36,19.875,19.252,19.711,7992086,0
2010-04-29,20.033,20.197,19.271,19.971,9559197,0
2010-04-30,20.024,20.216,19.418,19.831,12038896,0
2010-05-03,19.841,20.033,19.317,19.831,5387573,0
2010-05-04,19.48,19.674,19.011,19.206,5511587,0
2010-05-05,18.901,19.38,18.561,18.747,7333165,0
2010-05-06,18.527,19.03,16.081,17.769,11802242,0
2010-05-07,17.779,18.093,16.98,17.384,12688329,0
2010-05-10,18.276,18.644,18.166,18.561,9371993,0
2010-05-11,18.241,18.994,18.185,18.488,6066346,0
2010-05-12,18.554,18.956,18.396,18.818,4899980,0
2010-05-13,18.747,18.938,18.35,18.517,5237053,0
2010-05-14,18.332,18.405,17.69,18.029,4517692,0
2010-05-17,18.065,18.396,17.284,17.724,6158386,0
2010-05-18,17.936,18.284,17.246,17.332,5669244,0
2010-05-19,17.227,17.525,16.428,16.889,10197636,0
2010-05-20,16.457,16.457,15.876,15.876,10170175,0
2010-05-21,15.63,16.565,15.538,16.302,9656197,0
2010-05-24,16.556,16.65,15.703,15.703,7791340,0
2010-05-25,15.207,15.849,15.07,15.811,11777116,0
2010-05-26,16.081,16.19,15.73,15.803,6636280,0
2010-05-27,16.181,16.917,16.116,16.907,10020804,0
2010-05-28,16.926,18.131,16.758,17.496,14931246,0
2010-06-01,17.236,17.852,17.008,17.156,13799559,0
2010-06-02,17.275,18.214,17.156,18.214,9845245,0
2010-06-03,18.517,19.03,17.992,18.93,13040202,0
2010-06-04,18.634,19.289,17.7,17.817,12928106,0
2010-06-07,17.965,18.587,17.862,17.982,9119662,0
2010-06-08,18.756,18.774,17.734,18.443,12137057,0
2010-06-09,18.71,19.39,18.065,18.266,12891741,0
2010-06-10,18.784,19.498,18.774,19.453,7443684,0
2010-06-11,19.223,19.885,18.966,19.435,8693438,0
2010-06-14,19.683,19.885,19.058,19.131,8825673,0
2010-06-15,19.435,19.951,19.36,19.894,6560547,0
2010-06-16,19.619,19.85,19.271,19.573,5888893,0
2010-06-17,19.692,19.692,19.223,19.555,5041099,0
2010-06-18,19.537,19.813,19.38,19.774,3862884,0
2010-06-21,20.169,20.346,19.307,19.489,4689163,0
2010-06-22,19.351,19.508,18.478,18.654,8083968,0
2010-06-23,18.544,18.616,18.166,18.461,5489359,0
2010-06-24,18.332,18.461,17.734,17.779,5260905,0
2010-06-25,17.844,18.074,17.256,17.561,13886775,0
2010-06-28,17.605,17.642,17.173,17.302,4026059,0
2010-06-29,16.945,17.043,16.346,16.512,8819171,0
2010-06-30,16.565,16.808,16.116,16.199,8597389,0
2010-07-01,16.116,16.504,15.612,16.199,8638538,0
2010-07-02,16.302,16.476,15.776,15.923,7416778,0
2010-07-06,16.419,16.613,15.876,16.116,5489784,0
2010-07-07,16.282,17.164,16.282,17.148,7437071,0
2010-07-08,17.256,17.312,16.024,16.538,13460903,0
2010-07-09,16.52,16.917,16.411,16.87,5634866,0
2010-07-12,16.843,16.961,16.402,16.65,4434693,0
2010-07-13,16.926,17.091,16.402,16.428,7808176,0
2010-07-14,16.419,16.575,16.171,16.428,4013522,0
2010-07-15,16.402,16.447,15.904,16.373,4827565,0
2010-07-16,16.171,16.171,15.538,15.583,7006380,0
2010-07-19,15.703,16.024,15.509,15.961,4828895,0
2010-07-20,15.703,16.52,15.555,16.447,5030670,0
2010-07-21,16.556,16.668,16.135,16.255,7520796,0
2010-07-22,16.457,17.025,16.457,16.64,10290530,0
2010-07-23,16.678,17.332,16.311,17.173,9783243,0
2010-07-26,17.312,17.369,17.071,17.284,6385350,0
2010-07-27,17.361,17.506,16.703,16.898,7625416,0
2010-07-28,16.826,17.236,16.457,16.529,8911018,0
2010-07-29,16.733,17.275,16.65,17.1,7465661,0
2010-07-30,16.861,17.156,16.798,16.926,5736394,0
2010-08-02,17.091,17.369,17.091,17.246,5833456,0
2010-08-03,17.164,17.322,16.678,16.741,7131037,0
2010-08-04,16.758,17.1,16.594,17.062,4475457,0
2010-08-05,16.798,16.989,16.428,16.733,5431120,0
2010-08-06,16.419,16.778,16.207,16.529,5661024,0
2010-08-09,16.66,16.989,16.529,16.843,8015009,0
2010-08-10,16.556,16.556,15.794,15.942,11991733,0
2010-08-11,15.63,15.666,14.866,15.07,11345663,0
2010-08-12,14.737,15.315,14.454,15.021,7512950,0
2010-08-13,14.939,15.187,14.829,15.131,5684851,0
2010-08-16,15.05,15.583,14.939,15.538,6160752,0
2010-08-17,15.693,16.116,15.649,15.997,8599439,0
2010-08-18,15.952,16.161,15.612,16.071,6736342,0
2010-08-19,15.894,16.116,15.649,15.794,5609873,0
2010-08-20,15.352,15.538,15.04,15.177,7314459,0
2010-08-23,15.197,15.408,15.07,15.104,4574323,0
2010-08-24,14.913,15.235,14.774,14.895,5589903,0
2010-08-25,14.774,14.856,14.454,14.664,5016495,0
2010-08-26,14.755,14.866,14.296,14.379,5950976,0
2010-08-27,14.563,14.967,14.324,14.939,5123694,0
2010-08-30,14.847,14.949,14.645,14.645,2753398,0
2010-08-31,14.405,14.811,14.287,14.415,5008886,0
2010-09-01,14.728,15.509,14.664,15.408,6617038,0
2010-09-02,15.39,15.528,15.012,15.501,4139370,0
2010-09-03,15.693,16.024,15.683,15.997,4859341,0
2010-09-07,15.849,15.849,15.438,15.573,3893706,0
2010-09-08,15.64,16.227,15.573,16.043,5420477,0
2010-09-09,16.255,16.337,15.894,16.014,3493937,0
2010-09-10,16.071,16.346,15.961,16.081,4708689,0
2010-09-13,16.255,16.457,16.024,16.199,3803549,0
2010-09-14,16.181,16.282,15.942,16.033,3377671,0
2010-09-15,15.867,16.014,15.573,15.997,3907305,0
2010-09-16,15.876,16.014,15.453,15.564,3969063,0
2010-09-17,15.683,15.768,15.428,15.675,3435463,0
2010-09-20,15.776,16.311,15.649,16.274,3353505,0
2010-09-21,16.798,17.12,16.688,16.688,9959382,0
2010-09-22,16.798,17.199,16.788,16.88,5046709,0
2010-09-23,16.65,17.053,16.373,16.749,2755029,0
2010-09-24,17.071,17.587,16.998,17.457,6203063,0
2010-09-27,17.525,17.525,16.758,16.889,5231424,0
2010-09-28,16.889,16.945,16.457,16.758,4547854,0
2010-09-29,16.733,17.199,16.713,17.053,3378376,0
2010-09-30,17.217,17.246,16.353,16.604,7882085,0
2010-10-01,16.852,16.954,16.274,16.392,6974090,0
2010-10-04,16.246,16.476,15.961,16.171,5745454,0
2010-10-05,16.457,16.826,16.337,16.741,4679284,0
2010-10-06,16.741,16.861,16.575,16.741,3965189,0
2010-10-07,16.954,16.954,16.302,16.476,3885113,0
2010-10-08,16.529,17.361,16.485,17.091,8429074,0
2010-10-11,17.016,17.43,17.016,17.312,4920291,0
2010-10-12,17.293,17.515,17.008,17.352,4730477,0
2010-10-13,17.535,17.91,17.448,17.836,4849799,0
2010-10-14,17.788,17.973,17.457,17.69,4376406,0
2010-10-15,17.91,18.112,17.457,17.973,8014135,0
2010-10-18,17.992,18.303,17.836,17.872,6448155,0
2010-10-19,17.477,17.632,16.693,16.852,11173307,0
2010-10-20,16.961,17.542,16.87,17.392,5120255,0
2010-10-21,17.542,17.734,17.081,17.384,4189458,0
2010-10-22,17.448,17.836,17.369,17.788,5355320,0
2010-10-25,18.029,18.303,17.744,17.769,5771589,0
2010-10-26,17.769,18.112,17.605,17.872,5959960,0
2010-10-27,18.508,19.298,18.387,18.866,15522681,0
2010-10-28,19.011,19.121,18.554,18.664,6744408,0
2010-10-29,18.534,19.232,18.508,19.215,6585802,0
2010-11-01,19.307,19.508,19.003,19.111,5390128,0
2010-11-02,19.317,19.418,18.938,19.111,3724732,0
2010-11-03,19.197,19.317,18.92,19.307,5273627,0
2010-11-04,19.665,20.016,19.619,19.931,3845000,0
2010-11-05,19.903,20.016,19.545,19.951,4291795,0
2010-11-08,19.813,20.29,19.784,20.197,3832671,0
2010-11-09,20.384,20.676,19.674,19.821,5272135,0
2010-11-10,19.813,20.336,19.545,20.252,7255763,0
2010-11-11,19.996,20.629,19.978,20.568,7278558,0
2010-11-12,20.29,20.356,19.619,20.006,4268469,0
2010-11-15,20.207,20.299,19.628,19.894,3394958,0
2010-11-16,19.656,19.941,19.215,19.565,3912513,0
2010-11-17,19.527,19.986,19.4,19.774,4083225,0
2010-11-18,20.117,20.558,19.941,20.473,4651823,0
2010-11-19,20.453,20.603,20.216,20.603,3066141,0
2010-11-22,20.394,20.619,20.016,20.619,3332233,0
2010-11-23,20.216,20.225,19.435,19.61,8448676,0
2010-11-24,19.794,20.374,19.702,20.307,4165184,0
2010-11-26,19.961,20.299,19.831,19.996,1097451,0
2010-11-29,19.841,20.473,19.6,20.402,3689578,0
2010-11-30,20.107,20.603,19.894,20.307,3901676,0
2010-12-01,20.777,21.089,20.53,20.998,4321855,0
2010-12-02,21.035,21.698,20.998,21.264,6039902,0
2010-12-03,21.282,21.778,21.146,21.689,4099944,0
2010-12-06,21.577,22,21.512,21.909,3603777,0
2010-12-07,21.806,22.129,21.192,21.311,7423777,0
2010-12-08,21.282,21.476,20.797,20.907,4927051,0
2010-12-09,21.107,21.211,20.694,20.815,3810749,0
2010-12-10,20.917,21.136,20.648,21.035,3800170,0
2010-12-13,21.319,21.651,21.027,21.061,4949689,0
2010-12-14,21.052,21.183,20.676,20.787,3493518,0
2010-12-15,20.658,21.017,20.436,20.511,3786032,0
2010-12-16,20.577,20.612,19.986,20.197,7285965,0
2010-12-17,20.161,20.234,19.971,20.079,4404770,0
2010-12-20,20.117,20.549,19.804,20.427,3394461,0
2010-12-21,20.493,20.612,20.299,20.568,1866772,0
2010-12-22,20.539,20.713,20.317,20.549,2337116,0
2010-12-23,20.463,21.045,20.436,20.96,2623216,0
2010-12-27,20.878,21.045,20.777,20.989,1755946,0
2010-12-28,21.136,21.401,20.998,21.174,2812790,0
2010-12-29,21.211,21.834,21.183,21.484,3182831,0
2010-12-30,21.421,21.624,21.211,21.401,1388278,0
2010-12-31,21.375,21.661,21.211,21.568,1626281,0
2011-01-03,21.787,21.824,21.357,21.467,2861158,0
2011-01-04,21.521,21.558,20.619,20.887,5210288,0
2011-01-05,20.749,21.476,20.684,21.311,5101317,0
2011-01-06,21.273,21.375,20.758,20.96,3557248,0
2011-01-07,21.007,21.202,20.365,20.926,5797026,0
2011-01-10,20.797,20.797,20.179,20.473,6501479,0
2011-01-11,20.638,20.926,20.521,20.658,3947397,0
2011-01-12,20.887,20.98,20.427,20.568,4015765,0
2011-01-13,20.668,20.74,20.187,20.299,4413240,0
2011-01-14,20.234,20.767,19.996,20.704,5063929,0
2011-01-18,20.638,20.897,20.521,20.85,3895154,0
2011-01-19,20.868,20.917,20.493,20.629,3927171,0
2011-01-20,20.483,20.595,19.764,20.53,5272987,0
2011-01-21,20.797,21.045,20.346,20.629,6062908,0
2011-01-24,20.568,20.74,20.216,20.648,3584996,0
2011-01-25,20.521,20.595,20.179,20.453,3929672,0
2011-01-26,20.53,21.605,20.463,21.502,5793546,0
2011-01-27,21.605,22.479,21.493,22.323,8936832,0
2011-01-28,22.257,22.46,21.909,21.917,6615609,0
2011-01-31,22.082,22.624,21.892,22.434,4427831,0
2011-02-01,22.68,22.984,22.506,22.828,4750887,0
2011-02-02,22.708,23.545,22.616,23.313,6218302,0
2011-02-03,23.231,23.894,23.021,23.803,6118287,0
2011-02-04,23.812,24.033,23.241,23.63,5928432,0
2011-02-07,23.794,24.484,23.711,23.755,3810127,0
2011-02-08,23.645,23.711,23.333,23.637,3811288,0
2011-02-09,23.479,24.023,22.818,23.067,5053471,0
2011-02-10,22.867,23.654,22.818,23.592,4590455,0
2011-02-11,23.444,23.838,23.297,23.637,3477595,0
2011-02-14,23.637,24.447,23.583,24.308,5586967,0
2011-02-15,24.298,24.326,23.462,23.838,5797470,0
2011-02-16,24.003,24.868,23.821,24.583,10123706,0
2011-02-17,24.758,25.787,24.537,25.448,12424820,0
2011-02-18,25.566,25.897,25.097,25.89,8339174,0
2011-02-22,26.175,26.457,25.364,25.55,10037376,0
2011-02-23,25.604,26.128,25.566,26.046,8297502,0
2011-02-24,26.156,26.294,25.292,25.419,6369901,0
2011-02-25,25.651,26.101,25.467,26.054,4216900,0
2011-02-28,26.477,26.477,25.659,26.175,4828756,0
2011-03-01,26.349,26.423,25.061,25.107,6696834,0
2011-03-02,25.051,25.881,24.96,25.734,4719441,0
2011-03-03,25.991,26.027,25.54,25.935,3760793,0
2011-03-04,25.991,26.165,25.651,25.981,4637601,0
2011-03-07,26.064,26.192,25.302,25.356,4675799,0
2011-03-08,25.409,25.467,24.908,25.155,3511859,0
2011-03-09,25.033,25.419,24.96,25.051,3074429,0
2011-03-10,24.611,24.85,23.986,24.003,6259581,0
2011-03-11,23.904,25.051,23.574,24.787,3830807,0
2011-03-14,24.611,24.96,24.253,24.927,3742380,0
2011-03-15,23.921,24.666,23.701,24.353,3903865,0
2011-03-16,24.308,24.821,23.583,23.894,5188328,0
2011-03-17,24.409,25.217,24.289,25.097,5064133,0
2011-03-18,25.521,25.521,24.493,24.563,6016986,0
2011-03-21,25.051,25.429,24.868,25.39,1654804,0
2011-03-22,25.409,25.559,24.942,25.005,3940318,0
2011-03-23,25.015,25.842,24.748,25.751,4944407,0
2011-03-24,25.907,26.614,25.604,26.551,7632086,0
2011-03-25,26.579,27.443,26.385,27.186,9047428,0
2011-03-28,27.176,27.194,26.588,27.028,7210275,0
2011-03-29,26.983,27.56,26.595,27.433,7714245,0
2011-03-30,27.6,27.754,27.213,27.646,7455176,0
2011-03-31,27.727,28.224,27.646,27.933,8027821,0
2011-04-01,28.133,28.464,27.764,27.933,5935896,0
2011-04-04,28.058,28.444,27.708,27.754,4733721,0
2011-04-05,27.754,28.233,27.6,28.096,4147818,0
2011-04-06,28.258,28.501,27.27,27.57,5225755,0
2011-04-07,27.526,28.233,27.47,28.04,4435529,0
2011-04-08,28.62,29.418,28.62,29.016,7305334,0
2011-04-11,29.153,29.235,28.169,28.355,4525591,0
2011-04-12,27.96,28.058,26.8,27.047,5843809,0
2011-04-13,27.278,27.46,26.595,27.361,7139895,0
2011-04-14,26.837,28.258,26.818,28.142,10010726,0
2011-04-15,28.307,28.969,28.04,28.812,7991025,0
2011-04-18,28.363,28.719,27.793,28.501,6693996,0
2011-04-19,28.528,28.959,28.277,28.564,4695706,0
2011-04-20,28.997,29.447,28.656,29.401,6916588,0
2011-04-21,29.558,29.853,29.097,29.354,4626515,0
2011-04-25,29.392,29.482,28.886,29.124,4725639,0
2011-04-26,29.235,29.601,29.087,29.472,7480608,0
2011-04-27,29.74,29.796,27.618,28.178,10599547,0
2011-04-28,28.233,28.38,27.59,27.845,5124358,0
2011-04-29,27.893,28.345,27.793,28.169,5686254,0
2011-05-02,28.297,28.363,27.261,27.453,5462571,0
2011-05-03,27.57,27.59,26.457,26.614,6577278,0
2011-05-04,26.605,26.643,25.742,25.953,6080504,0
2011-05-05,25.566,26.074,25.07,25.409,5027469,0
2011-05-06,25.787,26.423,24.996,25.19,5947657,0
2011-05-09,25.54,25.981,25.347,25.871,4820210,0
2011-05-10,25.695,26.321,25.429,26.037,5686526,0
2011-05-11,25.89,25.89,24.593,24.758,6322133,0
2011-05-12,24.62,24.918,24.243,24.583,5871067,0
2011-05-13,24.722,24.951,24.308,24.583,4978667,0
2011-05-16,24.427,24.821,24.125,24.234,4466900,0
2011-05-17,24.151,24.289,23.444,23.701,8157276,0
2011-05-18,23.894,24.685,23.765,24.583,5720693,0
2011-05-19,24.611,24.868,24.216,24.666,5685289,0
2011-05-20,24.666,24.83,24.197,24.685,5209031,0
2011-05-23,24.197,24.418,23.856,24.272,4214568,0
2011-05-24,24.527,25.163,24.527,24.795,4868711,0
2011-05-25,24.685,25.797,24.685,25.495,7121096,0
2011-05-26,25.486,25.668,24.908,25.282,7255393,0
2011-05-27,25.512,25.715,25.226,25.39,4581048,0
2011-05-31,25.881,26.201,25.429,25.642,6255077,0
2011-06-01,25.559,25.734,24.553,24.63,5906333,0
2011-06-02,24.685,25.521,24.602,25.292,8873015,0
2011-06-03,24.83,25.521,24.685,25.235,5608602,0
2011-06-06,25.127,25.312,23.829,23.856,6645350,0
2011-06-07,23.949,24.457,23.784,24.142,6067858,0
2011-06-08,24.142,24.418,23.894,24.042,3792133,0
2011-06-09,24.226,24.85,24.115,24.73,5206196,0
2011-06-10,24.563,24.583,23.976,24.023,4412752,0
2011-06-13,24.069,24.077,22.745,22.993,7310162,0
2011-06-14,23.306,23.829,23.139,23.63,4588813,0
2011-06-15,23.306,23.812,22.884,23.121,4719301,0
2011-06-16,23.148,23.342,22.588,22.938,4102087,0
2011-06-17,23.186,23.221,21.972,22.092,9377620,0
2011-06-20,21.401,21.797,21.211,21.689,11247215,0
2011-06-21,21.401,22.102,21.401,21.952,7919402,0
2011-06-22,21.872,22.562,21.844,22.165,4970851,0
2011-06-23,21.577,22.045,20.868,21.972,5759760,0
2011-06-24,22,22.212,21.08,21.183,7991371,0
2011-06-27,21.229,21.301,20.619,20.97,9492832,0
2011-06-28,21.192,22.146,21.192,21.982,6963072,0
2011-06-29,22.111,22.479,21.725,22.202,5844468,0
2011-06-30,22.295,22.964,22.295,22.653,5457569,0
2011-07-01,22.534,22.908,22.165,22.867,3815836,0
2011-07-05,22.893,23.104,22.479,22.596,4851419,0
2011-07-06,22.516,22.884,22.451,22.624,3776054,0
2011-07-07,22.974,23.113,22.735,22.908,5426302,0
2011-07-08,22.47,22.534,22.183,22.46,4752619,0
2011-07-11,22,22.248,21.787,21.927,4408317,0
2011-07-12,21.735,22.129,21.735,21.752,3666798,0
2011-07-13,21.824,22.918,21.824,22.347,5475352,0
2011-07-14,22.434,22.755,22.027,22.406,6927166,0
2011-07-15,22.928,24.253,22.78,24.197,13071025,0
2011-07-18,24.289,24.553,23.765,23.939,7437804,0
2011-07-19,24.226,24.795,24.178,24.712,5861951,0
2011-07-20,24.804,24.804,24.409,24.656,3548518,0
2011-07-21,24.787,25.097,24.639,25.015,5509401,0
2011-07-22,24.996,25.4,24.787,25.347,4044671,0
2011-07-25,24.97,25.226,24.787,24.813,4774094,0
2011-07-26,25.024,25.39,24.73,24.942,6195571,0
2011-07-27,24.73,25.312,24.188,24.298,7600107,0
2011-07-28,24.263,25.217,24.226,24.694,6828423,0
2011-07-29,24.335,24.527,23.994,24.281,5885193,0
2011-08-01,24.768,24.951,23.829,24.125,7168849,0
2011-08-02,23.848,24.281,23.158,23.177,6083607,0
2011-08-03,23.196,23.28,22.34,22.884,6752775,0
2011-08-04,22.386,22.386,20.281,20.336,10951562,0
2011-08-05,20.74,20.841,18.527,19.15,15673012,0
2011-08-08,18.166,18.453,16.529,16.604,12345316,0
2011-08-09,17.034,17.69,16.437,17.661,11543284,0
2011-08-10,17.071,17.577,16.693,16.788,14857559,0
2011-08-11,16.98,17.681,16.548,17.342,14036215,0
2011-08-12,17.661,17.872,17.266,17.613,8986977,0
2011-08-15,17.9,18.433,17.651,18.369,9747795,0
2011-08-16,17.9,18.112,17.284,17.438,9755289,0
2011-08-17,17.661,17.852,17.332,17.561,6171156,0
2011-08-18,16.843,16.843,15.712,15.904,8837825,0
2011-08-19,15.592,16.217,15.031,15.104,7948134,0
2011-08-22,15.612,15.73,14.939,15.04,7224673,0
2011-08-23,15.104,15.84,14.895,15.821,6143883,0
2011-08-24,15.75,15.942,15.342,15.932,4798612,0
2011-08-25,16.089,16.274,15.399,15.703,6704483,0
2011-08-26,15.528,16.447,15.428,16.274,6226347,0
2011-08-29,16.631,17.025,16.419,17.016,3751215,0
2011-08-30,16.961,17.11,16.585,16.954,5750074,0
2011-08-31,17.164,17.605,16.852,16.954,6463547,0
2011-09-01,17.043,17.342,16.631,16.907,8011702,0
2011-09-02,16.504,16.575,15.932,16.161,5384181,0
2011-09-06,15.453,15.83,15.307,15.776,5853273,0
2011-09-07,16.143,16.778,16.033,16.768,4998116,0
2011-09-08,16.585,16.907,16.199,16.319,5208326,0
2011-09-09,15.952,16.108,15.307,15.438,7247603,0
2011-09-12,15.207,15.988,15.096,15.97,10606966,0
2011-09-13,15.979,16.319,15.63,16.153,6952196,0
2011-09-14,16.274,16.861,15.904,16.548,7171021,0
2011-09-15,16.808,17.034,16.594,17.008,5833963,0
2011-09-16,17.129,17.246,16.575,16.713,5170953,0
2011-09-19,16.311,16.328,15.649,16.116,6419604,0
2011-09-20,16.227,16.337,15.438,15.438,6602565,0
2011-09-21,15.399,15.483,14.334,14.371,8123853,0
2011-09-22,13.753,13.753,12.781,13.194,12700253,0
2011-09-23,13.055,13.349,12.656,12.936,11222289,0
2011-09-26,13.017,13.662,12.414,13.626,10191997,0
2011-09-27,14.067,14.239,12.878,13.037,13077973,0
2011-09-28,13.008,13.073,11.999,12.063,11467005,0
2011-09-29,12.485,12.56,11.628,12.054,10204870,0
2011-09-30,11.667,11.723,11.271,11.271,12785501,0
2011-10-03,11.143,11.355,10.782,10.792,9572456,0
2011-10-04,10.241,11.355,10.161,11.328,11330098,0
2011-10-05,11.418,12.356,11.097,12.336,14456004,0
2011-10-06,12.346,12.936,12.154,12.918,12693787,0
2011-10-07,13.23,13.294,12.008,12.336,9188918,0
2011-10-10,12.878,14.039,12.762,13.156,14095155,0
2011-10-11,12.927,13.403,12.927,13.156,7274766,0
2011-10-12,13.422,13.919,13.294,13.468,9546690,0
2011-10-13,13.312,13.598,12.753,13.56,9474890,0
2011-10-14,13.698,14.175,13.432,14.133,6890179,0
2011-10-17,14.039,14.067,13.441,13.487,6765031,0
2011-10-18,13.441,14.324,13.257,14.214,6246161,0
2011-10-19,14.113,14.287,13.468,13.53,6792274,0
2011-10-20,13.607,14.048,13.257,13.982,6698446,0
2011-10-21,14.239,14.405,13.873,13.991,7347292,0
2011-10-24,14.23,15.012,14.143,14.967,14530144,0
2011-10-25,14.921,14.967,14.143,14.526,11122831,0
2011-10-26,15.089,16.153,14.673,15.952,17190786,0
2011-10-27,16.66,17.577,16.548,17.217,15865685,0
2011-10-28,17.025,17.587,16.861,17.515,7772445,0
2011-10-31,17.025,18.424,16.835,16.852,18836103,0
2011-11-01,15.859,16.217,15.371,15.657,16496304,0
2011-11-02,16.108,16.565,15.867,16.52,9432766,0
2011-11-03,16.758,17.384,16.328,17.312,8836787,0
2011-11-04,17.11,17.788,16.98,17.661,7461483,0
2011-11-07,17.605,18.498,17.506,18.369,10272559,0
2011-11-08,18.534,18.976,18.35,18.8,11278793,0
2011-11-09,18.047,18.276,17.681,17.91,12521779,0
2011-11-10,18.256,18.478,17.496,18.038,9181452,0
2011-11-11,18.369,19.307,18.323,18.91,9140503,0
2011-11-14,18.848,18.938,18.074,18.369,7270631,0
2011-11-15,18.266,18.587,17.779,18.332,8685261,0
2011-11-16,18.233,19.021,17.992,18.35,10231178,0
2011-11-17,18.185,18.35,17.217,17.376,10126515,0
2011-11-18,17.597,17.734,16.926,17.091,7962096,0
2011-11-21,16.713,16.778,16.217,16.494,7168871,0
2011-11-22,16.428,16.622,15.794,16.033,7278530,0
2011-11-23,15.75,15.867,14.913,14.913,8514903,0
2011-11-25,14.774,15.197,14.673,14.692,3499323,0
2011-11-28,15.428,15.64,15.012,15.262,8638332,0
2011-11-29,15.187,15.538,14.904,15.307,6309714,0
2011-11-30,15.932,16.565,15.932,16.494,7230217,0
2011-12-01,16.419,16.768,16.227,16.274,5575034,0
2011-12-02,16.688,16.818,16.053,16.108,6054103,0
2011-12-05,16.688,17.302,16.565,16.843,8828917,0
2011-12-06,16.87,17.477,16.835,17.182,9738237,0
2011-12-07,17.071,17.071,16.504,16.713,7163214,0
2011-12-08,16.556,16.749,15.923,15.997,6353514,0
2011-12-09,16.071,16.66,15.876,16.529,4470728,0
2011-12-12,16.227,16.227,15.528,15.942,6042112,0
2011-12-13,16.089,16.382,15.583,15.712,5771650,0
2011-12-14,15.362,15.555,14.745,15.096,9471643,0
2011-12-15,15.428,15.483,15.004,15.05,5614591,0
2011-12-16,15.262,15.583,15.131,15.39,6054649,0
2011-12-19,15.64,15.64,14.876,14.921,6800441,0
2011-12-20,15.362,16.311,15.244,16.207,7675692,0
2011-12-21,16.311,16.428,15.894,16.392,5542397,0
2011-12-22,16.476,16.861,16.411,16.788,4218258,0
2011-12-23,16.835,16.989,16.622,16.768,2308573,0
2011-12-27,16.768,16.861,16.556,16.693,2830478,0
2011-12-28,16.693,16.749,16.005,16.005,3953899,0
2011-12-29,16.062,16.264,16.014,16.171,3793031,0
2011-12-30,16.135,16.199,15.914,15.942,4272888,0
2012-01-03,16.548,17.605,16.153,17.487,9302894,0
2012-01-04,17.361,17.477,16.971,17.227,6367156,0
2012-01-05,17.034,17.342,16.768,17.256,4814658,0
2012-01-06,17.312,17.744,17.182,17.376,5559925,0
2012-01-09,17.496,18.01,17.467,17.681,5958000,0
2012-01-10,18.065,18.332,17.982,18.112,5337649,0
2012-01-11,18.131,18.131,17.164,17.217,8062861,0
2012-01-12,17.227,17.457,16.594,16.622,8565744,0
2012-01-13,16.457,16.494,15.979,16.033,6120421,0
2012-01-17,16.363,16.494,15.04,15.307,11744989,0
2012-01-18,15.289,15.952,15.168,15.894,10308670,0
2012-01-19,15.932,15.997,15.418,15.519,7139523,0
2012-01-20,15.564,15.867,15.381,15.64,5787185,0
2012-01-23,15.666,16.005,15.453,15.794,8473901,0
2012-01-24,15.564,15.988,15.324,15.97,7510518,0
2012-01-25,15.859,16.457,15.473,16.402,7744278,0
2012-01-26,16.447,16.758,15.932,16.071,15344846,0
2012-01-27,16.053,16.556,16.005,16.485,8971049,0
2012-01-30,16.255,17.217,16.098,17.062,11510088,0
2012-01-31,17.246,17.467,16.998,17.12,9890651,0
2012-02-01,17.284,17.322,16.768,17.199,7341009,0
2012-02-02,17.256,17.671,17.199,17.642,7439096,0
2012-02-03,17.92,17.965,17.577,17.872,7571934,0
2012-02-06,18.074,18.332,17.714,18.102,10160143,0
2012-02-07,17.926,18.166,17.681,18.14,8562428,0
2012-02-08,18.131,18.241,17.734,17.965,8298856,0
2012-02-09,18.102,18.121,17.312,17.946,7285170,0
2012-02-10,17.561,17.89,17.322,17.448,5810627,0
2012-02-13,17.671,17.862,17.342,17.613,5830908,0
2012-02-14,17.477,17.642,17.11,17.342,6320893,0
2012-02-15,17.332,18.038,17.293,17.881,9324135,0
2012-02-16,17.92,18.756,17.734,18.607,8281481,0
2012-02-17,18.808,19.4,18.808,19.121,8562890,0
2012-02-21,19.289,19.545,18.534,18.718,13614311,0
2012-02-22,18.35,20.549,18.35,20.024,18191516,0
2012-02-23,20.234,20.402,19.794,20.225,9927475,0
2012-02-24,20.815,20.897,20.463,20.511,8652993,0
2012-02-27,20.453,20.511,19.894,20.161,8769114,0
2012-02-28,20.29,20.473,19.971,20.187,7736674,0
2012-02-29,20.299,20.427,19.721,20.024,9420785,0
2012-03-01,20.088,20.473,19.961,20.234,7403669,0
2012-03-02,20.135,20.216,19.6,19.813,6122069,0
2012-03-05,19.656,19.73,18.747,18.956,9771657,0
2012-03-06,18.571,18.616,18.093,18.248,7782392,0
2012-03-07,18.453,18.461,18.02,18.175,8221254,0
2012-03-08,18.433,18.673,18.256,18.634,6193418,0
2012-03-09,18.664,18.893,18.405,18.488,4836320,0
2012-03-12,18.396,18.443,17.817,17.936,4795676,0
2012-03-13,18.083,18.747,17.9,18.691,7219039,0
2012-03-14,18.616,18.756,18.093,18.453,7383346,0
2012-03-15,18.478,18.976,18.14,18.818,6884632,0
2012-03-16,18.784,19.307,18.784,19.141,11658473,0
2012-03-19,19.15,19.36,18.774,19.16,4566749,0
2012-03-20,18.857,18.901,18.294,18.443,4153565,0
2012-03-21,18.185,18.185,17.525,17.844,7645716,0
2012-03-22,17.477,17.561,16.861,17.025,9366246,0
2012-03-23,17.1,17.836,17.016,17.714,9111230,0
2012-03-26,17.872,18.047,17.034,17.266,13515671,0
2012-03-27,17.209,17.256,16.319,16.353,11597169,0
2012-03-28,16.217,16.274,15.545,16.053,9732866,0
2012-03-29,15.821,16.053,15.453,15.776,8979264,0
2012-03-30,15.914,16.181,15.657,16.081,8015322,0
2012-04-02,15.997,16.402,15.849,16.181,7637052,0
2012-04-03,16.135,16.143,15.428,15.803,9219448,0
2012-04-04,15.438,15.721,15.252,15.362,6196262,0
2012-04-05,15.279,15.768,15.131,15.226,4323224,0
2012-04-09,14.949,15.352,14.82,15.07,7179697,0
2012-04-10,14.986,15.15,14.579,14.683,7819135,0
2012-04-11,14.986,15.177,14.802,14.847,5797902,0
2012-04-12,14.866,15.712,14.856,15.612,7837982,0
2012-04-13,15.528,15.528,14.82,14.856,5478944,0
2012-04-16,14.829,15.07,14.143,14.239,8282210,0
2012-04-17,14.462,15.04,14.444,14.645,6580818,0
2012-04-18,14.57,14.976,14.344,14.526,5087165,0
2012-04-19,14.554,14.856,14.454,14.563,5270932,0
2012-04-20,14.664,15.031,14.405,14.444,5643182,0
2012-04-23,14.157,14.598,13.964,14.454,5373712,0
2012-04-24,14.498,14.811,14.22,14.664,6768741,0
2012-04-25,15.334,16.135,15.235,15.592,15868195,0
2012-04-26,15.675,15.675,15.217,15.279,6883623,0
2012-04-27,15.315,15.315,14.811,14.986,5581729,0
2012-04-30,14.976,15.538,14.876,15.307,7194666,0
2012-05-01,15.334,16.098,15.244,15.923,7782387,0
2012-05-02,15.73,15.75,15.362,15.438,5966753,0
2012-05-03,15.446,15.473,14.838,14.949,6896416,0
2012-05-04,14.783,14.783,13.945,14.239,11091556,0
2012-05-07,14.239,14.489,13.902,14.259,6481971,0
2012-05-08,14.075,14.22,13.698,14.175,9669190,0
2012-05-09,13.873,14.113,13.744,14.02,9351174,0
2012-05-10,14.239,14.434,14.039,14.249,6915142,0
2012-05-11,14.093,14.296,13.846,13.873,4955285,0
2012-05-14,13.716,13.791,13.422,13.451,5817887,0
2012-05-15,13.477,13.506,12.656,12.724,7879248,0
2012-05-16,12.772,13.312,12.522,12.576,5854222,0
2012-05-17,12.586,12.762,12.283,12.318,7133355,0
2012-05-18,12.346,12.596,11.952,12.008,12863100,0
2012-05-21,12.336,13.156,12.191,13.137,9477874,0
2012-05-22,13.175,13.394,12.841,12.98,9914444,0
2012-05-23,12.79,13.166,12.542,13.128,9827557,0
2012-05-24,13.175,13.267,12.494,12.733,6515576,0
2012-05-25,12.743,12.946,12.55,12.704,6177851,0
2012-05-29,12.869,13.185,12.753,13.166,7597620,0
2012-05-30,12.888,12.888,12.494,12.648,7638474,0
2012-05-31,12.641,12.724,12.071,12.456,5202721,0
2012-06-01,12.054,12.273,11.869,11.961,9290384,0
2012-06-04,11.934,12.044,11.566,11.851,6921617,0
2012-06-05,11.777,12.283,11.769,12.125,6093421,0
2012-06-06,12.346,12.724,12.273,12.625,5933435,0
2012-06-07,12.826,13.119,12.414,12.512,6512220,0
2012-06-08,12.356,12.422,12.098,12.292,5086818,0
2012-06-11,12.466,12.586,11.769,11.793,7684877,0
2012-06-12,11.897,12.063,11.723,11.952,6005469,0
2012-06-13,11.812,11.97,11.539,11.628,6678396,0
2012-06-14,11.677,11.831,11.499,11.677,6778375,0
2012-06-15,11.76,12.016,11.594,12.016,5646348,0
2012-06-18,12.404,12.422,11.859,11.916,14019725,0
2012-06-19,12.071,12.743,12.071,12.606,12280712,0
2012-06-20,12.648,13,12.532,12.762,11011694,0
2012-06-21,12.753,12.753,11.878,11.906,12815555,0
2012-06-22,12.034,12.219,11.76,12.125,8020930,0
2012-06-25,11.859,11.98,11.637,11.777,7305012,0
2012-06-26,11.769,11.831,11.399,11.76,7913131,0
2012-06-27,11.869,12.494,11.694,12.422,7817038,0
2012-06-28,12.21,12.743,12.181,12.724,8015536,0
2012-06-29,13.091,13.322,12.973,13.239,9637563,0
2012-07-02,13.294,13.331,12.85,13.081,7530536,0
2012-07-03,13.156,13.607,13.156,13.607,3969960,0
2012-07-05,13.441,13.58,13.156,13.394,8473675,0
2012-07-06,13.091,13.221,12.834,12.86,8380106,0
2012-07-09,12.816,12.946,12.365,12.576,12234020,0
2012-07-10,12.685,12.724,11.822,11.961,10391602,0
2012-07-11,12.071,12.292,11.887,12.171,7554094,0
2012-07-12,11.989,12.063,11.743,11.952,6914755,0
2012-07-13,12.034,12.246,11.999,12.21,4259665,0
2012-07-16,12.054,12.246,11.906,12.134,5670724,0
2012-07-17,12.181,12.98,12.09,12.936,15581197,0
2012-07-18,12.834,13.513,12.806,13.285,11236228,0
2012-07-19,13.34,13.441,13.147,13.257,8474342,0
2012-07-20,13.239,13.285,13.045,13.137,7591986,0
2012-07-23,12.724,13.081,12.641,13.008,5869585,0
2012-07-24,12.973,13.063,12.675,12.888,8370557,0
2012-07-25,12.888,12.946,12.181,12.318,13464822,0
2012-07-26,12.476,12.86,12.365,12.798,8856122,0
2012-07-27,12.86,13.312,12.695,13.194,8393378,0
2012-07-30,13.194,13.403,13.045,13.403,6964460,0
2012-07-31,13.441,13.468,12.695,12.724,8915215,0
2012-08-01,12.841,13.017,12.512,12.641,9689715,0
2012-08-02,12.456,12.522,12.191,12.318,11832067,0
2012-08-03,12.675,12.964,12.625,12.816,8396196,0
2012-08-06,12.878,13.358,12.878,13.285,8784688,0
2012-08-07,13.349,13.763,13.349,13.54,11078648,0
2012-08-08,13.432,14.15,13.422,13.982,12349268,0
2012-08-09,13.945,14.967,13.836,14.371,18512147,0
2012-08-10,14.214,14.214,13.617,14.001,9039858,0
2012-08-13,13.902,14.434,13.772,14.425,11066834,0
2012-08-14,14.498,15.021,14.498,14.737,18757430,0
2012-08-15,14.709,14.82,14.544,14.719,10921798,0
2012-08-16,14.764,14.967,14.683,14.904,7599092,0
2012-08-17,14.913,15.207,14.745,14.866,9042437,0
2012-08-20,14.847,15.112,14.616,14.976,5093865,0
2012-08-21,15.089,15.217,14.811,14.895,5841621,0
2012-08-22,14.866,15.079,14.544,14.774,4921246,0
2012-08-23,14.764,14.904,14.324,14.353,5252667,0
2012-08-24,14.334,14.379,13.945,14.249,4988625,0
2012-08-27,14.315,14.444,13.864,13.964,5329731,0
2012-08-28,13.882,14.084,13.68,13.753,7737214,0
2012-08-29,13.809,13.836,13.432,13.636,5372606,0
2012-08-30,13.513,13.588,13.322,13.522,4180416,0
2012-08-31,13.636,13.882,13.46,13.58,5527852,0
2012-09-04,13.53,13.56,13.091,13.403,5620893,0
2012-09-05,13.385,13.626,13.248,13.506,4259947,0
2012-09-06,13.645,14.175,13.645,13.919,5088525,0
2012-09-07,14.057,14.425,14.03,14.277,3821009,0
2012-09-10,14.239,14.454,14.084,14.113,4022808,0
2012-09-11,14.157,14.434,14.113,14.387,3625681,0
2012-09-12,14.315,14.563,14.175,14.259,4991368,0
2012-09-13,14.287,14.929,14.084,14.82,5075572,0
2012-09-14,15.031,15.473,14.986,15.342,6015317,0
2012-09-17,15.279,15.307,14.886,14.939,4074712,0
2012-09-18,14.829,14.838,14.454,14.683,8335323,0
2012-09-19,14.635,14.683,14.344,14.387,4658838,0
2012-09-20,14.259,14.315,13.892,14.23,7613392,0
2012-09-21,14.498,14.589,14.02,14.067,7302124,0
2012-09-24,13.991,14.277,13.818,13.864,6090026,0
2012-09-25,13.828,13.828,13.073,13.11,8892432,0
2012-09-26,13.045,13.11,12.55,12.834,9650003,0
2012-09-27,12.918,13.211,12.85,12.98,6354152,0
2012-09-28,12.869,13.073,12.79,12.898,5283846,0
2012-10-01,13.017,13.137,12.869,12.918,7706840,0
2012-10-02,12.956,13.027,12.743,12.878,6690445,0
2012-10-03,12.826,12.826,12.384,12.576,7520820,0
2012-10-04,12.641,13.137,12.503,13.119,8468145,0
2012-10-05,13.185,13.239,12.878,12.973,5056049,0
2012-10-08,12.85,13.037,12.781,12.908,4156475,0
2012-10-09,12.946,13.645,12.936,13.487,7492368,0
2012-10-10,13.46,13.588,13.055,13.091,5832467,0
2012-10-11,13.277,13.716,13.166,13.487,5081337,0
2012-10-12,13.506,13.588,13.128,13.358,6173418,0
2012-10-15,13.358,13.358,12.973,13.239,5676125,0
2012-10-16,13.368,13.67,13.285,13.626,4514115,0
2012-10-17,13.55,14.103,13.412,14.084,6385514,0
2012-10-18,14.011,14.249,13.927,14.157,5077637,0
2012-10-19,14.103,14.15,13.626,13.689,6900296,0
2012-10-22,13.58,13.763,13.203,13.349,6672249,0
2012-10-23,13.037,13.203,12.733,13.101,7004898,0
2012-10-24,13.376,13.818,12.762,12.85,12634233,0
2012-10-25,12.834,13.063,12.616,13.008,6160934,0
2012-10-26,13,13.101,12.448,12.576,6878915,0
2012-10-31,12.685,12.816,12.365,12.404,4876967,0
2012-11-01,12.374,12.86,12.346,12.826,4706623,0
2012-11-02,12.908,12.908,12.384,12.456,4218702,0
2012-11-05,12.43,12.85,12.374,12.762,3966229,0
2012-11-06,12.772,12.964,12.596,12.956,4348964,0
2012-11-07,12.704,12.733,12.318,12.384,4720976,0
2012-11-08,12.422,12.596,12.081,12.098,5378012,0
2012-11-09,12.063,12.394,12.016,12.071,5630198,0
2012-11-12,12.181,12.512,12.098,12.384,3111344,0
2012-11-13,12.237,12.542,12.044,12.328,4169540,0
2012-11-14,12.384,12.56,12.171,12.219,4504573,0
2012-11-15,12.292,12.466,11.916,12.21,4470655,0
2012-11-16,12.273,12.283,11.723,12.098,5807560,0
2012-11-19,12.227,12.648,12.163,12.586,4086422,0
2012-11-20,12.532,12.632,12.346,12.448,3446713,0
2012-11-21,12.448,12.616,12.346,12.576,1952746,0
2012-11-23,12.685,12.888,12.586,12.888,1732778,0
2012-11-26,12.753,12.806,12.512,12.743,3340626,0
2012-11-27,12.733,12.85,12.625,12.685,4106356,0
2012-11-28,12.964,13.091,12.625,13.055,5824920,0
2012-11-29,13.175,13.331,13.045,13.239,4079198,0
2012-11-30,13.412,13.662,13.302,13.513,6567669,0
2012-12-03,13.58,13.654,13.312,13.358,4201902,0
2012-12-04,13.312,13.53,13.239,13.385,4337686,0
2012-12-05,13.451,13.654,13.312,13.487,4624864,0
2012-12-06,13.441,13.513,13.294,13.451,3420237,0
2012-12-07,13.513,13.607,13.368,13.46,3800775,0
2012-12-10,13.394,13.53,13.358,13.468,2138476,0
2012-12-11,13.55,13.617,13.368,13.441,2772333,0
2012-12-12,13.522,13.56,13.302,13.358,2676788,0
2012-12-13,13.156,13.185,12.596,12.733,7951960,0
2012-12-14,12.606,12.753,12.55,12.606,5925224,0
2012-12-17,12.625,12.704,12.414,12.625,5109380,0
2012-12-18,12.616,13.385,12.503,13.34,10933067,0
2012-12-19,13.368,13.636,13.312,13.522,5074523,0
2012-12-20,13.522,13.801,13.412,13.781,4196404,0
2012-12-21,13.53,13.588,13.34,13.422,6488775,0
2012-12-24,13.376,13.376,13.073,13.137,1522199,0
2012-12-26,13.221,13.422,13.156,13.166,2160728,0
2012-12-27,13.156,13.194,12.762,13.055,4602433,0
2012-12-28,12.927,13.055,12.806,12.869,2791008,0
2012-12-31,12.816,13.312,12.762,13.285,3959841,0
2013-01-02,13.689,13.689,13.194,13.607,4661915,0
2013-01-03,13.56,14.093,13.394,13.791,5951818,0
2013-01-04,13.856,14.194,13.809,14.165,3413539,0
2013-01-07,14.084,14.287,13.982,14.057,3840461,0
2013-01-08,14.02,14.057,13.726,13.809,3488248,0
2013-01-09,13.818,13.892,13.588,13.689,2990717,0
2013-01-10,13.836,13.882,13.394,13.412,5247972,0
2013-01-11,13.451,13.698,13.294,13.468,2938125,0
2013-01-14,13.496,13.57,13.221,13.331,3291513,0
2013-01-15,13.23,13.662,13.221,13.607,4533287,0
2013-01-16,13.56,13.654,13.46,13.496,5100285,0
2013-01-17,13.57,13.973,13.513,13.856,5538353,0
2013-01-18,13.91,14.508,13.864,14.405,8165484,0
2013-01-22,14.353,14.626,14.165,14.554,7182014,0
2013-01-23,14.554,15.573,14.344,14.986,18208871,0
2013-01-24,14.996,15.298,14.986,15.089,8003625,0
2013-01-25,15.197,15.362,15.104,15.289,4826881,0
2013-01-28,15.399,15.438,15.021,15.207,3903229,0
2013-01-29,15.207,15.463,15.122,15.352,4419101,0
2013-01-30,15.334,15.453,15.235,15.27,4499793,0
2013-01-31,15.197,15.438,15.141,15.324,4104924,0
2013-02-01,15.315,15.564,15.131,15.491,3677354,0
2013-02-04,15.262,15.298,14.895,14.939,4520758,0
2013-02-05,15.07,15.289,14.967,15.207,4231337,0
2013-02-06,15.04,15.252,14.929,15.226,2959610,0
2013-02-07,15.315,15.573,15.112,15.177,5040059,0
2013-02-08,15.168,15.307,15.05,15.235,3267596,0
2013-02-11,15.207,15.226,15.012,15.104,3049064,0
2013-02-12,15.141,15.501,15.021,15.491,6038280,0
2013-02-13,15.528,15.904,15.473,15.776,5013558,0
2013-02-14,16.081,16.66,15.914,16.476,9822303,0
2013-02-15,16.538,16.538,16.033,16.255,5636247,0
2013-02-19,16.447,16.768,16.328,16.548,7542108,0
2013-02-20,16.437,16.437,15.226,15.324,11693298,0
2013-02-21,15.197,15.279,14.838,15.04,6694279,0
2013-02-22,15.16,15.27,14.745,15.021,4691962,0
2013-02-25,15.122,15.207,14.305,14.315,6607081,0
2013-02-26,14.434,14.664,14.165,14.544,7729099,0
2013-02-27,14.598,15.079,14.508,15.004,5638247,0
2013-02-28,14.921,15.501,14.838,15.408,7496725,0
2013-03-01,15.226,15.39,14.895,15.122,6069104,0
2013-03-04,15.089,15.112,14.626,14.829,5028624,0
2013-03-05,14.929,15.141,14.856,15.06,3121428,0
2013-03-06,15.168,15.262,14.783,14.949,3088789,0
2013-03-07,14.976,15.334,14.904,15.235,3713304,0
2013-03-08,15.343,15.382,15.113,15.29,2774408,0
2013-03-11,15.227,15.307,14.895,15.263,7604005,0
2013-03-12,15.316,15.724,15.253,15.695,5626748,0
2013-03-13,15.631,15.695,15.208,15.271,3948589,0
2013-03-14,15.316,15.556,15.263,15.372,6398337,0
2013-03-15,15.372,15.925,15.353,15.887,7365197,0
2013-03-18,15.594,15.695,15.28,15.334,4883995,0
2013-03-19,15.316,15.4,14.507,14.728,8566960,0
2013-03-20,14.745,14.773,14.192,14.442,9233447,0
2013-03-21,14.351,14.691,14.351,14.378,5037965,0
2013-03-22,14.442,14.719,14.101,14.202,4589564,0
2013-03-25,14.332,14.682,14.192,14.332,4576800,0
2013-03-26,14.404,14.562,14.22,14.543,3370845,0
2013-03-27,14.351,14.929,14.247,14.886,6458904,0
2013-03-28,14.846,15.06,14.764,14.949,4174067,0
2013-04-01,14.929,14.929,14.275,14.395,5743625,0
2013-04-02,14.543,14.543,14.183,14.257,3122253,0
2013-04-03,14.257,14.304,13.364,13.723,8685334,0
2013-04-04,13.677,13.871,13.399,13.731,6302334,0
2013-04-05,13.605,14.682,13.418,14.543,10230524,0
2013-04-08,14.562,14.837,14.285,14.553,3929786,0
2013-04-09,14.578,14.976,14.497,14.939,3884035,0
2013-04-10,15.022,15.253,14.949,15.16,4014295,0
2013-04-11,15.169,15.565,14.856,15.353,5197528,0
2013-04-12,15.188,15.227,14.672,14.828,3875629,0
2013-04-15,14.578,14.616,13.871,13.879,6087332,0
2013-04-16,14.046,14.183,13.667,14.091,7095084,0
2013-04-17,13.889,13.909,13.437,13.502,7409921,0
2013-04-18,13.632,13.951,13.391,13.778,4496046,0
2013-04-19,13.918,14.009,13.399,13.667,4785178,0
2013-04-22,13.788,13.979,13.536,13.918,4374139,0
2013-04-23,13.97,14.101,13.686,14.073,5388362,0
2013-04-24,13.815,14.395,13.566,13.641,10113797,0
2013-04-25,13.677,13.825,13.437,13.473,5075390,0
2013-04-26,13.456,13.614,13.217,13.372,5436700,0
2013-04-29,13.493,13.641,13.364,13.576,3695210,0
2013-04-30,13.566,13.686,13.335,13.632,3267416,0
2013-05-01,13.483,13.65,13.244,13.493,5166411,0
2013-05-02,13.659,13.815,13.466,13.704,4564310,0
2013-05-03,13.926,14.237,13.899,14.121,3522783,0
2013-05-06,14.173,14.543,14.13,14.497,3490568,0
2013-05-07,14.562,14.691,14.304,14.588,3387557,0
2013-05-08,14.597,14.802,14.432,14.736,4469388,0
2013-05-09,14.682,15.031,14.57,14.949,4073052,0
2013-05-10,14.846,14.904,14.663,14.856,3449704,0
2013-05-13,14.507,14.682,14.432,14.507,4097478,0
2013-05-14,14.497,14.745,14.424,14.682,3282112,0
2013-05-15,14.562,14.754,14.424,14.754,3809278,0
2013-05-16,14.719,15.16,14.57,14.82,4116916,0
2013-05-17,15.123,15.484,15.123,15.362,4957025,0
2013-05-20,15.334,15.887,15.316,15.869,5348877,0
2013-05-21,15.878,15.972,15.511,15.742,4229714,0
2013-05-22,15.732,15.99,15.362,15.454,5646684,0
2013-05-23,15.208,15.511,14.939,15.438,4624432,0
2013-05-24,15.316,15.4,15.123,15.316,3067189,0
2013-05-28,15.546,15.778,15.334,15.464,3183801,0
2013-05-29,15.299,15.565,15.208,15.353,3037765,0
2013-05-30,15.391,15.41,15.004,15.235,3463686,0
2013-05-31,15.062,15.221,14.755,14.755,5543881,0
2013-06-03,14.876,15.29,14.562,15.271,5523953,0
2013-06-04,15.079,15.29,14.913,15.07,5334537,0
2013-06-05,15.06,15.198,14.828,14.996,5107968,0
2013-06-06,14.986,15.198,14.772,14.967,3374957,0
2013-06-07,15.012,15.439,14.912,15.42,2768627,0
2013-06-10,15.465,15.465,15.15,15.326,2612713,0
2013-06-11,15.06,15.307,14.876,14.885,2971361,0
2013-06-12,15.079,15.123,14.596,14.624,2824427,0
2013-06-13,14.587,15.06,14.562,15.004,3471289,0
2013-06-14,15.05,15.06,14.671,14.69,3195059,0
2013-06-17,14.828,15.548,14.828,15.299,3803235,0
2013-06-18,15.326,15.615,15.299,15.521,2533499,0
2013-06-19,15.521,15.615,15.142,15.188,4291949,0
2013-06-20,14.959,14.959,14.412,14.478,4801802,0
2013-06-21,14.633,14.653,14.292,14.487,5056657,0
2013-06-24,14.321,14.422,13.85,14.147,6237198,0
2013-06-25,14.331,14.698,14.283,14.633,4214422,0
2013-06-26,14.782,14.81,14.367,14.542,2877736,0
2013-06-27,14.633,14.653,14.312,14.451,3374423,0
2013-06-28,14.421,14.524,14.16,14.179,4385495,0
2013-07-01,14.235,14.643,14.209,14.615,4814908,0
2013-07-02,14.562,14.912,14.562,14.763,3870450,0
2013-07-03,14.69,14.763,14.358,14.577,2216512,0
2013-07-05,14.736,15.004,14.505,14.939,2648489,0
2013-07-08,15.021,15.021,14.69,14.837,3925063,0
2013-07-09,14.976,14.976,14.753,14.782,4275081,0
2013-07-10,13.986,14.321,13.757,13.85,14471144,0
2013-07-11,13.977,14.025,13.423,13.489,11765586,0
2013-07-12,13.489,13.683,13.395,13.673,6130912,0
2013-07-15,13.728,13.906,13.629,13.747,6110859,0
2013-07-16,13.767,13.877,13.61,13.738,4601051,0
2013-07-17,13.794,14.108,13.683,14.079,4397399,0
2013-07-18,14.098,14.533,14.089,14.495,3964964,0
2013-07-19,14.431,14.562,14.209,14.431,2724957,0
2013-07-22,14.402,14.431,14.015,14.089,4150188,0
2013-07-23,14.138,14.312,14.052,14.128,3740902,0
2013-07-24,14.171,14.283,13.831,13.94,4653740,0
2013-07-25,13.747,13.977,13.664,13.958,6183550,0
2013-07-26,13.906,13.948,13.61,13.794,4930435,0
2013-07-29,13.728,13.84,13.508,13.728,5927673,0
2013-07-30,13.821,14.052,13.648,14.025,5763885,0
2013-07-31,14.098,14.331,14.052,14.217,5380891,0
2013-08-01,14.385,14.633,14.34,14.587,4123609,0
2013-08-02,14.542,14.577,14.265,14.542,2746771,0
2013-08-05,14.487,14.681,14.385,14.552,3651943,0
2013-08-06,14.505,14.533,14.108,14.147,5006941,0
2013-08-07,14.108,14.321,14.006,14.283,4297849,0
2013-08-08,14.358,14.577,14.235,14.46,2734928,0
2013-08-09,14.402,14.515,14.199,14.393,2584820,0
2013-08-12,14.273,14.478,14.255,14.385,3808297,0
2013-08-13,14.422,14.772,14.321,14.643,3613886,0
2013-08-14,14.662,14.736,14.46,14.505,2116686,0
2013-08-15,14.402,14.596,14.349,14.515,3014941,0
2013-08-16,14.487,14.562,14.321,14.441,2773840,0
2013-08-19,14.367,14.46,14.283,14.349,2806816,0
2013-08-20,14.34,14.698,14.235,14.562,2722911,0
2013-08-21,14.495,14.525,14.217,14.235,2574714,0
2013-08-22,14.273,14.698,14.255,14.605,2426476,0
2013-08-23,14.643,14.791,14.487,14.69,2808594,0
2013-08-26,14.708,14.837,14.615,14.624,2234945,0
2013-08-27,14.441,14.569,14.209,14.209,2626534,0
2013-08-28,14.255,14.643,14.217,14.515,2289822,0
2013-08-29,14.487,14.505,14.273,14.321,1913307,0
2013-08-30,14.375,14.43,14.224,14.263,3095584,0
2013-09-03,14.441,14.543,14.138,14.245,3019973,0
2013-09-04,14.217,14.487,14.089,14.441,4910356,0
2013-09-05,14.496,15.072,14.496,14.951,4564339,0
2013-09-06,14.951,15.043,14.728,14.784,2925624,0
2013-09-09,14.829,15.106,14.829,15.091,2785759,0
2013-09-10,15.106,15.23,14.96,15.201,2886507,0
2013-09-11,15.191,15.201,14.821,15.181,4050742,0
2013-09-12,15.201,15.283,15.043,15.134,3734102,0
2013-09-13,15.091,15.201,14.941,15.163,2752206,0
2013-09-16,15.239,15.293,15.006,15.081,3516745,0
2013-09-17,15.072,15.125,14.931,14.969,2884780,0
2013-09-18,14.997,15.347,14.867,15.239,3244005,0
2013-09-19,15.283,15.385,15.172,15.239,2769410,0
2013-09-20,15.283,15.338,14.978,15.153,9748876,0
2013-09-23,15.062,15.134,14.941,14.96,2745186,0
2013-09-24,14.978,15.266,14.847,15.062,3947618,0
2013-09-25,15.115,15.488,15.106,15.153,3341180,0
2013-09-26,15.211,15.357,15.091,15.221,2961896,0
2013-09-27,15.115,15.257,14.941,15.211,3222079,0
2013-09-30,15.034,15.099,14.867,14.914,4704054,0
2013-10-01,14.877,15.338,14.877,15.293,2831097,0
2013-10-02,15.172,15.589,15.052,15.589,4227323,0
2013-10-03,15.551,15.914,15.479,15.858,6584083,0
2013-10-04,15.875,16.295,15.673,16.162,4837082,0
2013-10-07,15.894,15.914,15.709,15.719,3718939,0
2013-10-08,15.784,15.979,15.534,15.551,4371457,0
2013-10-09,15.56,15.656,15.266,15.534,4003258,0
2013-10-10,15.709,15.894,15.647,15.875,2852276,0
2013-10-11,15.758,15.941,15.647,15.829,3049079,0
2013-10-14,15.709,16.072,15.637,16.014,2351697,0
2013-10-15,15.922,15.97,15.681,15.758,4671880,0
2013-10-16,15.904,16.144,15.858,16.127,3089955,0
2013-10-17,16.09,16.248,15.979,16.201,2757114,0
2013-10-18,16.432,16.599,16.366,16.489,3523176,0
2013-10-21,16.349,16.635,16.248,16.295,5357585,0
2013-10-22,16.395,16.57,16.313,16.517,4977898,0
2013-10-23,16.209,16.257,15.505,15.618,7383272,0
2013-10-24,15.589,15.691,15.191,15.459,5847004,0
2013-10-25,15.488,15.599,15.424,15.524,2983958,0
2013-10-28,15.589,15.884,15.541,15.867,4147046,0
2013-10-29,15.839,16.349,15.81,16.331,6386958,0
2013-10-30,16.366,16.737,16.109,16.201,7649954,0
2013-10-31,16.232,16.288,15.886,16.232,5811414,0
2013-11-01,16.248,16.47,16.09,16.432,6470109,0
2013-11-04,16.489,16.709,16.357,16.627,4088021,0
2013-11-05,16.543,16.57,16.313,16.508,4707844,0
2013-11-06,16.609,16.746,16.405,16.599,3494879,0
2013-11-07,16.655,16.684,15.951,15.979,3926695,0
2013-11-08,16.024,16.618,16.024,16.599,4428975,0
2013-11-11,16.664,16.979,16.543,16.804,3498741,0
2013-11-12,16.729,16.729,16.201,16.313,3627668,0
2013-11-13,16.154,16.322,15.941,16.313,3324960,0
2013-11-14,16.331,16.432,16.201,16.357,3160421,0
2013-11-15,16.508,16.627,16.376,16.479,2412303,0
2013-11-18,16.517,16.525,15.961,15.997,2607219,0
2013-11-19,15.961,16.109,15.829,15.97,2844150,0
2013-11-20,15.997,16.118,15.875,15.951,1929095,0
2013-11-21,16.054,16.109,15.961,16.063,1535152,0
2013-11-22,16.044,16.109,15.839,15.941,1477838,0
2013-11-25,15.894,15.931,15.551,15.57,2036209,0
2013-11-26,15.599,15.691,15.469,15.628,1874850,0
2013-11-27,15.515,15.541,15.31,15.424,2222184,0
2013-11-29,15.435,15.562,15.274,15.367,1446095,0
2013-12-02,15.404,15.599,15.153,15.376,3229689,0
2013-12-03,15.339,15.683,15.248,15.582,3589893,0
2013-12-04,15.526,15.666,15.302,15.62,4347782,0
2013-12-05,15.639,15.639,14.941,14.978,6285633,0
2013-12-06,15.164,15.23,14.515,14.625,5643548,0
2013-12-09,14.596,14.82,14.533,14.792,3756913,0
2013-12-10,14.82,15.043,14.698,14.698,4359005,0
2013-12-11,14.69,14.736,14.31,14.349,3572003,0
2013-12-12,14.339,14.606,14.329,14.421,4179536,0
2013-12-13,14.44,14.644,14.224,14.596,4077396,0
2013-12-16,14.587,14.811,14.562,14.671,4401105,0
2013-12-17,14.662,14.736,14.515,14.644,3443792,0
2013-12-18,14.681,14.838,14.542,14.783,3412096,0
2013-12-19,14.708,15.015,14.606,14.997,3981845,0
2013-12-20,15.053,15.239,14.997,15.099,5199010,0
2013-12-23,15.182,15.302,15.073,15.082,2574700,0
2013-12-24,15.073,15.32,15.053,15.302,988588,0
2013-12-26,15.211,15.294,15.135,15.221,1642607,0
2013-12-27,15.274,15.712,15.239,15.639,3725340,0
2013-12-30,15.629,15.75,15.582,15.666,3539852,0
2013-12-31,15.648,15.832,15.582,15.777,2851228,0
2014-01-02,15.712,15.906,15.601,15.703,4885766,0
2014-01-03,15.683,15.85,15.562,15.611,3313021,0
2014-01-06,15.675,15.776,15.499,15.74,4158152,0
2014-01-07,15.33,15.582,15.267,15.451,6098953,0
2014-01-08,15.543,15.675,15.443,15.499,4045300,0
2014-01-09,15.489,15.543,15.257,15.451,4725871,0
2014-01-10,15.47,15.954,15.451,15.85,4702302,0
2014-01-13,15.776,15.86,15.32,15.348,3503025,0
2014-01-14,15.405,15.649,15.405,15.526,4526952,0
2014-01-15,15.517,15.886,15.48,15.831,3720976,0
2014-01-16,15.822,15.982,15.657,15.964,2946249,0
2014-01-17,15.999,16.166,15.831,16.047,4517939,0
2014-01-21,16.204,16.426,16.008,16.148,3239841,0
2014-01-22,16.223,16.288,15.972,16.176,2180141,0
2014-01-23,16.075,16.204,15.915,16.195,4603448,0
2014-01-24,16.112,16.12,15.62,15.822,4248433,0
2014-01-27,15.877,15.925,15.415,15.812,3437747,0
2014-01-28,15.794,15.982,15.73,15.906,2758362,0
2014-01-29,15.693,16.037,15.489,15.776,5167265,0
2014-01-30,15.934,16.027,15.721,15.915,5859475,0
2014-01-31,15.711,16.075,15.619,15.861,3352189,0
2014-02-03,15.886,15.944,15.358,15.405,3538731,0
2014-02-04,15.451,15.675,15.358,15.639,3190770,0
2014-02-05,15.582,15.657,15.348,15.405,2903877,0
2014-02-06,15.435,16.298,15.405,16.242,7943503,0
2014-02-07,16.35,16.436,15.915,16.148,7670873,0
2014-02-10,16.185,16.483,15.982,16.307,5165558,0
2014-02-11,16.36,17.105,16.307,16.993,5210434,0
2014-02-12,17.047,17.047,16.65,16.694,4410273,0
2014-02-13,16.537,17.028,16.417,16.845,4380983,0
2014-02-14,16.974,17.047,16.694,16.799,4446594,0
2014-02-18,16.9,17.382,16.76,17.329,8066902,0
2014-02-19,17.855,19.752,17.746,19.639,18568381,0
2014-02-20,20.047,21.144,19.992,20.395,19603171,0
2014-02-21,20.437,20.57,20.085,20.428,7309232,0
2014-02-24,20.541,21.32,20.532,20.596,8496794,0
2014-02-25,20.596,21.078,20.27,21.043,7339187,0
2014-02-26,21.059,21.219,20.57,20.726,6729189,0
2014-02-27,20.735,20.931,20.395,20.923,4065946,0
2014-02-28,20.967,21.524,20.726,21.376,5881150,0
2014-03-03,21.21,21.73,21.005,21.257,5240879,0
2014-03-04,21.403,21.673,21.291,21.534,4578625,0
2014-03-05,21.479,21.599,21.154,21.311,3472143,0
2014-03-06,21.394,21.543,21.154,21.479,2737852,0
2014-03-07,21.495,21.571,21.05,21.479,3427052,0
2014-03-10,21.495,21.562,20.94,21.134,3995398,0
2014-03-11,21.238,21.461,20.697,20.819,5134186,0
2014-03-12,20.67,20.892,20.354,20.752,4359728,0
2014-03-13,20.829,20.902,20.157,20.288,6225984,0
2014-03-14,20.24,20.521,20.175,20.463,3729437,0
2014-03-17,20.707,21.068,20.707,20.986,4703866,0
2014-03-18,21.329,21.581,21.068,21.552,4361485,0
2014-03-19,21.608,22.055,21.505,21.861,5286749,0
2014-03-20,21.774,22.166,21.684,21.871,4470015,0
2014-03-21,22.092,22.351,21.871,21.925,8890596,0
2014-03-24,21.766,22.52,21.75,22.36,7609957,0
2014-03-25,22.448,23.226,22.326,23.125,8657174,0
2014-03-26,23.256,23.31,22.317,22.351,8285032,0
2014-03-27,22.42,22.957,22.288,22.725,6409753,0
2014-03-28,22.828,23.246,22.66,23.051,5816313,0
2014-03-31,23.125,23.199,22.779,22.929,3965462,0
2014-04-01,22.995,23.042,22.669,22.939,4021179,0
2014-04-02,22.884,23.033,22.585,22.875,3752211,0
2014-04-03,23.023,23.098,22.456,22.484,4882381,0
2014-04-04,22.734,22.744,22.138,22.334,5028433,0
2014-04-07,22.326,22.484,21.831,21.943,5259833,0
2014-04-08,22.112,22.342,21.925,22.185,5777133,0
2014-04-09,22.512,22.65,22.018,22.594,5503996,0
2014-04-10,22.558,22.715,21.943,21.971,5061753,0
2014-04-11,21.803,22.185,21.731,21.89,4183931,0
2014-04-14,22.055,22.37,21.961,22.27,3634610,0
2014-04-15,22.213,22.52,21.757,22.241,5326080,0
2014-04-16,22.42,22.65,22.194,22.448,5168541,0
2014-04-17,22.566,23.199,22.342,23.08,6133868,0
2014-04-21,22.957,23.246,22.818,23.033,6814083,0
2014-04-22,23.033,23.692,22.779,23.468,12001442,0
2014-04-23,23.422,24.353,23.366,23.441,7517036,0
2014-04-24,23.645,23.796,22.986,23.013,6638638,0
2014-04-25,22.966,23.515,22.847,23.004,5332174,0
2014-04-28,23.042,23.347,22.764,22.929,3570003,0
2014-04-29,23.142,23.637,23.051,23.098,5246926,0
2014-04-30,23.013,23.786,22.919,23.74,5576623,0
2014-05-01,23.962,23.971,23.19,23.339,5019161,0
2014-05-02,23.339,24.185,23.217,24.056,5480807,0
2014-05-05,23.573,23.962,23.45,23.814,4091808,0
2014-05-06,23.805,24.008,23.73,23.841,2070198,0
2014-05-07,23.515,24.545,23.515,24.545,4445627,0
2014-05-08,24.502,24.565,23.663,23.786,4338945,0
2014-05-09,23.767,23.796,23.329,23.422,2996081,0
2014-05-12,23.63,24.008,23.496,23.971,3525885,0
2014-05-13,23.786,26.232,23.563,23.962,6679366,0
2014-05-14,23.907,24.362,23.887,24.13,4174021,0
2014-05-15,24.028,24.083,22.875,23.08,6733923,0
2014-05-16,23.004,23.302,22.744,23.236,3575080,0
2014-05-19,23.246,23.63,23.162,23.441,2618343,0
2014-05-20,23.395,23.395,23.042,23.236,3207953,0
2014-05-21,23.366,23.61,23.294,23.563,4015993,0
2014-05-22,23.998,24.475,23.933,24.185,6446695,0
2014-05-23,24.194,24.409,23.907,24.251,4315696,0
2014-05-27,24.251,24.362,23.849,24.175,4452331,0
2014-05-28,24.175,24.437,23.924,24.296,3683591,0
2014-05-29,24.353,24.502,23.962,24.343,4090753,0
2014-05-30,24.251,24.555,24.028,24.4,4090345,0
2014-06-02,24.502,24.725,24.287,24.334,3854673,0
2014-06-03,24.296,24.762,24.167,24.642,4578867,0
2014-06-04,24.651,24.845,24.325,24.725,2687530,0
2014-06-05,24.782,24.976,24.528,24.924,2618240,0
2014-06-06,24.924,25.413,24.924,25.155,2701562,0
2014-06-09,25.146,25.284,25.032,25.265,3883024,0
2014-06-10,25.201,25.284,25.107,25.201,2301747,0
2014-06-11,25.032,25.172,24.825,25.107,2619594,0
2014-06-12,25.274,25.786,25.078,25.117,5028013,0
2014-06-13,25.526,25.629,25.069,25.619,3548590,0
2014-06-16,25.48,25.526,25.107,25.294,4344119,0
2014-06-17,25.218,25.555,25.06,25.366,2980954,0
2014-06-18,25.433,25.526,25.201,25.508,3281274,0
2014-06-19,25.657,26.011,25.374,25.944,3157815,0
2014-06-20,26.029,26.671,26.002,26.533,5724491,0
2014-06-23,26.634,26.644,26.047,26.086,3564953,0
2014-06-24,26.002,26.086,24.957,24.967,5715121,0
2014-06-25,24.835,25.452,24.518,25.433,4241891,0
2014-06-26,27.715,27.853,26.718,27.016,13030979,0
2014-06-27,27.016,27.074,26.653,26.933,4351833,0
2014-06-30,26.933,27.39,26.821,27.362,4479093,0
2014-07-01,27.912,28.023,27.623,27.819,6366201,0
2014-07-02,27.742,28.059,27.67,27.966,3749102,0
2014-07-03,28.116,28.173,27.771,27.985,1582688,0
2014-07-07,27.811,27.834,27.165,27.251,3284957,0
2014-07-08,27.092,27.416,27.025,27.156,3688175,0
2014-07-09,27.295,27.4,27.074,27.261,2899565,0
2014-07-10,26.867,27.156,26.663,27.006,2234933,0
2014-07-11,26.942,27.006,26.606,26.831,3686111,0
2014-07-14,27.016,27.185,26.904,26.933,3483012,0
2014-07-15,26.841,26.97,26.291,26.496,3446521,0
2014-07-16,26.737,27.092,26.615,27.082,4937946,0
2014-07-17,27.119,27.203,26.624,26.821,4176818,0
2014-07-18,26.933,26.933,26.579,26.671,3325253,0
2014-07-21,27.025,27.035,26.466,26.718,4871663,0
2014-07-22,26.97,27.242,26.851,26.979,3818563,0
2014-07-23,26.933,27.473,26.401,27.305,4851020,0
2014-07-24,27.52,27.922,26.914,27.054,5212319,0
2014-07-25,27.074,27.492,26.841,27.483,2940842,0
2014-07-28,27.435,27.575,26.979,27.137,1774507,0
2014-07-29,27.137,27.381,27.045,27.156,2525114,0
2014-07-30,27.305,27.435,26.69,26.728,2662341,0
2014-07-31,26.644,26.671,25.294,25.304,6092719,0
2014-08-01,25.471,25.471,23.7,24.976,6827407,0
2014-08-04,25.06,25.61,24.752,25.508,3846941,0
2014-08-05,25.255,25.508,24.518,24.835,6101895,0
2014-08-06,24.791,25.666,24.651,24.94,3950887,0
2014-08-07,25.107,25.218,24.427,24.575,3956293,0
2014-08-08,24.604,25.155,24.457,25.078,2477441,0
2014-08-11,25.155,25.403,24.949,25.022,2660871,0
2014-08-12,24.976,25.218,24.725,24.809,2670001,0
2014-08-13,25.012,25.181,24.924,25.002,1805652,0
2014-08-14,25.012,25.155,23.952,23.979,4874212,0
2014-08-15,24.166,24.418,24.017,24.324,4419031,0
2014-08-18,24.437,24.511,24.017,24.166,2574310,0
2014-08-19,24.279,24.518,24.146,24.314,2810985,0
2014-08-20,24.156,24.222,23.906,24.055,4160677,0
2014-08-21,24.184,24.184,23.643,23.961,3303659,0
2014-08-22,23.924,23.942,23.523,23.561,3570251,0
2014-08-25,23.728,24.073,23.561,23.961,2407229,0
2014-08-26,24.027,24.874,23.961,24.716,3456638,0
2014-08-27,24.575,24.817,24.408,24.613,2842733,0
2014-08-28,24.585,24.585,24.26,24.465,2180659,0
2014-08-29,24.642,25.384,24.418,25.35,3572947,0
2014-09-02,25.246,25.393,24.734,24.986,3455524,0
2014-09-03,25.246,25.471,24.545,24.633,4141660,0
2014-09-04,24.679,24.772,23.784,23.942,3466068,0
2014-09-05,23.952,24.175,23.344,23.635,6675703,0
2014-09-08,23.597,23.727,22.597,22.841,5013947,0
2014-09-09,22.904,23.344,22.561,22.832,3715232,0
2014-09-10,22.783,23.281,22.328,23.138,5106283,0
2014-09-11,22.178,23.531,22.149,23.204,36734549,0
2014-09-12,23.204,23.204,22.382,22.532,6135641,0
2014-09-15,22.514,22.617,22.178,22.542,6330981,0
2014-09-16,22.532,23.12,22.467,22.861,7289433,0
2014-09-17,22.971,23.085,22.532,22.625,4799903,0
2014-09-18,22.719,22.832,22.272,22.372,4407868,0
2014-09-19,22.457,22.644,22.103,22.309,9010491,0
2014-09-22,22.159,22.224,21.318,21.441,8209897,0
2014-09-23,21.451,22.038,21.27,21.766,5406954,0
2014-09-24,21.766,22.139,21.422,21.962,4471645,0
2014-09-25,21.88,21.952,21.375,21.533,3873130,0
2014-09-26,21.542,21.89,21.432,21.701,4616759,0
2014-09-29,21.375,21.608,21.141,21.58,3738246,0
2014-09-30,21.494,22.028,21.021,21.255,6082585,0
2014-10-01,21.255,21.551,20.564,20.702,4897213,0
2014-10-02,20.404,20.6,19.19,20.085,9996569,0
2014-10-03,20.124,20.124,19.45,19.75,5904172,0
2014-10-06,19.854,20.244,19.619,19.898,4691765,0
2014-10-07,19.722,20.338,19.572,19.591,8941196,0
2014-10-08,19.507,19.582,18.499,19.469,10616031,0
2014-10-09,19.265,19.293,18.181,18.453,9802376,0
2014-10-10,18.453,18.461,17.547,17.609,9533612,0
2014-10-13,17.537,17.928,16.358,16.407,11352181,0
2014-10-14,16.536,16.704,15.473,15.706,13138478,0
2014-10-15,15.686,16.332,15.099,16.033,13127970,0
2014-10-16,15.614,16.584,15.408,16.368,11776843,0
2014-10-17,17.19,17.761,16.258,16.564,12269530,0
2014-10-20,16.435,16.76,16.323,16.688,7892413,0
2014-10-21,16.92,17.491,16.864,17.414,9894976,0
2014-10-22,17.742,18.023,16.949,16.995,11685931,0
2014-10-23,17.256,18.097,16.864,17.732,9551055,0
2014-10-24,17.882,17.882,16.94,17.491,10049431,0
2014-10-27,17.05,17.128,16.229,16.323,7761784,0
2014-10-28,16.332,16.594,16.004,16.454,9544395,0
2014-10-29,16.714,17.099,16.435,16.734,7422981,0
2014-10-30,16.546,16.742,16.117,16.34,5373993,0
2014-10-31,16.305,16.679,15.912,16.669,6952866,0
2014-11-03,16.8,17.246,16.296,16.454,7413278,0
2014-11-04,16.126,16.22,15.259,15.286,8311379,0
2014-11-05,15.565,16.053,15.36,15.546,9752352,0
2014-11-06,15.398,16.062,15.145,16.033,7458254,0
2014-11-07,16.004,16.714,15.969,16.527,8156667,0
2014-11-10,16.76,17.118,16.117,16.286,6903291,0
2014-11-11,16.34,16.463,15.882,16.22,5735018,0
2014-11-12,16.053,16.694,15.93,16.098,6664646,0
2014-11-13,15.96,15.96,14.969,15.519,14282700,0
2014-11-14,15.556,15.809,15.043,15.492,9051984,0
2014-11-17,15.463,15.463,14.828,15.126,11206422,0
2014-11-18,15.043,15.249,14.753,14.997,7268056,0
2014-11-19,15.043,15.043,14.661,14.763,10617380,0
2014-11-20,14.782,15.446,14.745,15.286,9676579,0
2014-11-21,15.706,16.182,15.546,15.792,7908390,0
2014-11-24,15.773,15.93,15.259,15.313,5925392,0
2014-11-25,15.313,15.529,14.521,14.568,9588315,0
2014-11-26,14.568,14.575,14.016,14.072,8823604,0
2014-11-28,13.288,13.297,12.017,12.252,9460639,0
2014-12-01,12.43,12.627,11.599,12.056,14264044,0
2014-12-02,11.971,12.793,11.953,12.026,12745624,0
2014-12-03,12.138,12.785,11.953,12.421,10972352,0
2014-12-04,12.119,12.412,11.99,12.093,9954134,0
2014-12-05,12.026,12.138,11.308,11.401,12973684,0
2014-12-08,11.14,11.14,10.538,10.567,12227822,0
2014-12-09,10.379,10.969,10.304,10.81,10435865,0
2014-12-10,10.397,10.406,9.958,10.182,13639556,0
2014-12-11,10.135,10.406,9.824,9.862,10187684,0
2014-12-12,9.675,9.834,9.3446,9.3842,12741171,0
2014-12-15,9.665,9.787,9.3001,9.645,16842722,0
2014-12-16,9.526,10.623,9.3645,9.862,17564644,0
2014-12-17,9.928,11.232,9.862,10.781,17498751,0
2014-12-18,11.355,11.625,10.734,11.158,16649133,0
2014-12-19,11.242,12.845,11.167,12.792,23110658,0
2014-12-22,12.509,12.566,11.768,12.293,15456740,0
2014-12-23,12.311,12.452,11.616,11.899,10646772,0
2014-12-24,11.777,11.832,11.167,11.654,5600319,0
2014-12-26,11.823,12.219,11.674,12.029,8077112,0
2014-12-29,12.105,12.648,11.871,12.21,10809921,0
2014-12-30,12.087,12.556,11.75,12.105,9015129,0
2014-12-31,11.909,12.425,11.59,12.181,10701493,0
2015-01-02,12.029,12.285,11.606,11.722,10813891,0
2015-01-05,11.269,11.336,10.94,11.232,12432671,0
2015-01-06,11.082,11.448,10.734,10.94,13917153,0
2015-01-07,11.045,11.092,10.341,10.557,12792917,0
2015-01-08,10.734,10.998,10.481,10.595,11446852,0
2015-01-09,10.604,10.726,10.126,10.388,11161862,0
2015-01-12,10.164,10.209,9.636,9.806,8477531,0
2015-01-13,9.769,9.994,9.572,9.769,10633780,0
2015-01-14,9.627,9.881,9.3446,9.723,15253274,0
2015-01-15,9.994,10.106,9.3645,9.3842,11848752,0
2015-01-16,9.4205,10.023,9.3931,9.975,14138126,0
2015-01-20,9.853,9.871,9.4304,9.591,10433285,0
2015-01-21,9.609,10.229,9.591,10.19,14317574,0
2015-01-22,10.219,10.388,9.918,10.294,12475454,0
2015-01-23,10.265,10.81,10.154,10.435,12447387,0
2015-01-26,10.464,10.734,10.341,10.707,9261248,0
2015-01-27,10.651,11.26,10.595,11.148,10247725,0
2015-01-28,11.045,11.045,9.684,9.844,18428670,0
2015-01-29,9.853,10.004,9.507,9.958,10780141,0
2015-01-30,9.824,10.988,9.665,10.8,16846352,0
2015-02-02,10.931,11.269,10.632,11.269,16926714,0
2015-02-03,11.732,12.237,11.664,11.881,15399209,0
2015-02-04,11.553,11.759,11.082,11.401,12290043,0
2015-02-05,11.625,11.832,11.467,11.702,8704670,0
2015-02-06,11.881,12.078,11.467,11.644,9500899,0
2015-02-09,11.75,12.339,11.722,12.039,10950393,0
2015-02-10,11.899,11.919,11.14,11.448,11889478,0
2015-02-11,11.101,11.448,10.979,11.288,7402762,0
2015-02-12,11.606,11.852,11.318,11.458,6799091,0
2015-02-13,11.625,11.993,11.458,11.946,9345030,0
2015-02-17,11.842,12.5,11.534,12.48,10954885,0
2015-02-18,12.227,12.864,12.123,12.828,16081868,0
2015-02-19,12.377,13.223,12.123,13.044,18492620,0
2015-02-20,12.987,13.128,12.584,12.686,10164518,0
2015-02-23,12.48,12.509,11.993,12.059,9074945,0
2015-02-24,12.237,12.349,11.777,12.078,8896238,0
2015-02-25,12.097,12.293,11.89,12.21,6504656,0
2015-02-26,12.059,12.105,11.634,11.722,7624759,0
2015-02-27,11.832,12.2,11.785,12.02,8271940,0
2015-03-02,11.993,12.029,11.59,11.768,7667086,0
2015-03-03,11.494,12.285,11.494,11.832,12336302,0
2015-03-04,11.871,12.069,11.625,12.049,9620514,0
2015-03-05,12.02,12.387,11.909,12.32,9722709,0
2015-03-06,12.18,12.519,11.954,11.963,7746930,0
2015-03-09,11.801,12.104,11.613,11.671,8253767,0
2015-03-10,11.444,11.596,10.933,10.933,11148618,0
2015-03-11,10.952,11.51,10.822,11.482,10484043,0
2015-03-12,11.52,11.623,11.191,11.293,6738134,0
2015-03-13,11.181,11.293,10.917,11.274,6560136,0
2015-03-16,11.105,11.274,10.756,11.237,8531690,0
2015-03-17,11.077,11.55,11.067,11.472,7964069,0
2015-03-18,11.323,12.387,11.209,12.2,10609530,0
2015-03-19,11.859,12.209,11.821,12.058,7481950,0
2015-03-20,12.218,12.625,12.16,12.397,63511653,0
2015-03-23,12.501,12.99,12.397,12.416,14722361,0
2015-03-24,12.642,12.757,12.18,12.481,9844502,0
2015-03-25,12.658,13.16,12.547,12.802,9739591,0
2015-03-26,12.98,13.197,12.501,12.847,10959905,0
2015-03-27,12.642,12.707,12.218,12.539,7482266,0
2015-03-30,12.707,13.008,12.539,12.857,8775879,0
2015-03-31,12.83,13.048,12.625,12.866,7301430,0
2015-04-01,12.954,13.481,12.916,13.274,10203890,0
2015-04-02,13.207,13.783,13.104,13.264,10391438,0
2015-04-06,13.424,14.103,13.414,14.018,10056870,0
2015-04-07,13.979,14.224,13.803,14.028,7599194,0
2015-04-08,14.055,14.178,13.348,13.395,11114353,0
2015-04-09,13.517,13.97,13.481,13.763,10381867,0
2015-04-10,13.83,13.989,13.688,13.95,5279996,0
2015-04-13,13.868,14.113,13.734,13.925,6050012,0
2015-04-14,14.065,14.527,14.028,14.452,6606811,0
2015-04-15,14.621,15.007,14.508,14.612,13451968,0
2015-04-16,14.547,14.914,14.359,14.452,7339419,0
2015-04-17,14.394,14.394,13.706,13.877,9679872,0
2015-04-20,13.877,14.234,13.83,14.028,6920046,0
2015-04-21,14.018,14.065,13.481,13.545,9446400,0
2015-04-22,14.207,14.32,13.763,14.188,14469390,0
2015-04-23,14.311,14.837,14.301,14.678,10356750,0
2015-04-24,14.621,14.659,14.075,14.178,7100084,0
2015-04-27,14.518,14.914,14.498,14.557,7819805,0
2015-04-28,14.498,14.886,14.461,14.801,6831786,0
2015-04-29,14.688,15.809,14.688,15.527,10696833,0
2015-04-30,15.64,15.98,15.376,15.744,10970833,0
2015-05-01,15.658,15.874,15.253,15.554,8474619,0
2015-05-04,15.621,15.685,15.337,15.537,5105816,0
2015-05-05,15.837,16.015,15.366,15.489,8660255,0
2015-05-06,15.809,15.874,15.28,15.394,8345583,0
2015-05-07,15.3,15.318,14.678,14.782,7595465,0
2015-05-08,15.045,15.404,14.65,15.376,7023694,0
2015-05-11,15.385,15.404,14.896,15.045,6218569,0
2015-05-12,15.102,15.328,14.782,15.29,6325746,0
2015-05-13,15.404,15.434,14.837,15.065,7034228,0
2015-05-14,15.149,15.253,14.678,14.706,5024138,0
2015-05-15,14.669,14.791,14.403,14.592,6163026,0
2015-05-18,14.63,14.819,14.403,14.772,4922452,0
2015-05-19,14.471,14.583,13.925,14.084,7665753,0
2015-05-20,14.188,14.583,13.886,14.527,6827084,0
2015-05-21,14.63,15.217,14.612,14.932,6825118,0
2015-05-22,14.726,14.99,14.64,14.81,3990204,0
2015-05-26,14.508,14.537,13.679,13.916,9095544,0
2015-05-27,13.793,14.018,13.565,13.97,7600756,0
2015-05-28,13.859,13.916,13.491,13.697,5747522,0
2015-05-29,13.83,14.143,13.679,13.906,8444813,0
2015-06-01,13.906,13.933,13.575,13.623,5476110,0
2015-06-02,13.763,14.377,13.763,14.263,6679420,0
2015-06-03,14.123,14.461,13.97,14.075,5006953,0
2015-06-04,13.868,14.028,13.773,13.81,5075585,0
2015-06-05,13.743,14.396,13.678,14.189,5563892,0
2015-06-08,14.16,14.455,13.839,13.916,5037051,0
2015-06-09,14.199,14.352,13.83,13.849,5773686,0
2015-06-10,14.199,14.425,14.104,14.322,6369020,0
2015-06-11,14.274,14.332,14.029,14.094,5174461,0
2015-06-12,13.98,14.094,13.81,13.83,4484962,0
2015-06-15,13.641,13.925,13.49,13.715,7444862,0
2015-06-16,13.725,13.925,13.632,13.687,3313066,0
2015-06-17,13.925,14.076,13.659,13.83,4783930,0
2015-06-18,13.906,13.971,13.347,13.499,5899836,0
2015-06-19,13.384,13.564,13.176,13.309,9445633,0
2015-06-22,13.291,13.356,13.015,13.281,5156321,0
2015-06-23,13.204,13.697,13.176,13.641,4075019,0
2015-06-24,13.509,13.715,13.432,13.697,8070056,0
2015-06-25,13.697,13.715,13.281,13.281,7231040,0
2015-06-26,13.204,13.659,13.119,13.632,8515235,0
2015-06-29,13.337,13.783,13.224,13.734,8972985,0
2015-06-30,13.839,13.971,13.525,13.659,7500172,0
2015-07-01,13.613,13.659,12.902,13.015,8344410,0
2015-07-02,13.081,13.281,12.872,13.005,4897391,0
2015-07-06,12.57,12.663,12.154,12.438,7674634,0
2015-07-07,12.343,12.693,11.974,12.683,7719323,0
2015-07-08,12.543,12.853,12.314,12.456,5333802,0
2015-07-09,12.798,13.015,12.647,12.872,6008224,0
2015-07-10,13.005,13.091,12.62,12.647,4228143,0
2015-07-13,12.59,12.752,12.269,12.562,6268002,0
2015-07-14,12.533,13.138,12.485,13.073,6921183,0
2015-07-15,12.853,13.045,12.115,12.163,7162768,0
2015-07-16,12.324,12.42,11.899,12.163,6161723,0
2015-07-17,12.089,12.089,11.623,11.783,5055749,0
2015-07-20,11.812,11.841,11.312,11.576,8233908,0
2015-07-21,11.74,12.079,11.55,11.613,5274853,0
2015-07-22,11.359,11.53,11.103,11.322,8058013,0
2015-07-23,11.464,11.812,11.065,11.378,6966407,0
2015-07-24,11.388,11.407,10.781,10.829,9946379,0
2015-07-27,10.564,10.914,10.421,10.584,8959251,0
2015-07-28,10.725,11.199,10.441,11.029,8679086,0
2015-07-29,10.887,11.69,10.859,11.604,12452134,0
2015-07-30,11.576,11.682,11.019,11.18,8881500,0
2015-07-31,11.113,11.264,10.897,10.99,7904197,0
2015-08-03,10.781,11.282,10.649,10.914,9752225,0
2015-08-04,11.16,11.282,10.8,10.868,8001388,0
2015-08-05,10.753,11.15,10.366,10.611,13518479,0
2015-08-06,10.574,11.748,10.384,11.73,14080325,0
2015-08-07,11.53,11.861,10.829,10.887,10746200,0
2015-08-10,10.931,11.652,10.771,11.623,8096045,0
2015-08-11,11.122,11.435,10.99,11.15,7738511,0
2015-08-12,11.103,11.652,11.094,11.55,10161256,0
2015-08-13,11.417,11.426,10.733,10.82,8652995,0
2015-08-14,10.859,11.065,10.309,10.356,7083456,0
2015-08-17,10.336,10.412,10.026,10.138,7102262,0
2015-08-18,10.109,10.478,9.986,10.28,6410512,0
2015-08-19,10.148,10.28,9.664,9.798,5771163,0
2015-08-20,9.845,10.109,9.609,9.644,8499389,0
2015-08-21,9.571,9.939,9.4661,9.475,12128642,0
2015-08-24,8.8979,9.3616,8.4625,8.6707,17051027,0
2015-08-25,9.1635,9.1635,8.6896,8.7558,9104407,0
2015-08-26,9.0497,9.1728,8.8317,9.0867,15107559,0
2015-08-27,9.3416,10.232,9.324,10.194,14202623,0
2015-08-28,10.035,11.302,9.892,10.79,14401020,0
2015-08-31,10.584,11.17,10.213,10.923,13386638,0
2015-09-01,10.47,10.753,10.157,10.356,9545254,0
2015-09-02,10.574,10.63,9.683,10.052,9783370,0
2015-09-03,10.138,10.506,9.919,10.167,7325276,0
2015-09-04,9.87,10.09,9.567,9.624,6204621,0
2015-09-08,9.671,10.157,9.567,10.138,9412193,0
2015-09-09,10.148,10.527,9.567,9.624,10031163,0
2015-09-10,9.681,9.776,9.4048,9.641,9125856,0
2015-09-11,9.4809,9.51,9.0715,9.3001,5526821,0
2015-09-14,9.195,9.3665,8.948,9.3368,5510434,0
2015-09-15,9.4136,9.633,9.32,9.4522,5830738,0
2015-09-16,9.587,10.129,9.587,10.08,9267535,0
2015-09-17,9.805,10.394,9.1854,10.005,7961603,0
2015-09-18,9.767,9.815,9.2709,9.3468,8656968,0
2015-09-21,9.528,9.587,9.0813,9.1671,5277426,0
2015-09-22,8.9195,9.1001,8.5576,9.0145,18894140,0
2015-09-23,9.1194,9.2529,8.8623,8.9003,11881977,0
2015-09-24,8.824,9.689,8.7766,9.2709,18529210,0
2015-09-25,9.4235,9.567,9.2806,9.519,11870949,0
2015-09-28,9.32,9.4235,8.986,9.0621,8694946,0
2015-09-29,9.1481,9.4621,9.0431,9.195,6769804,0
2015-09-30,9.2904,9.32,8.7957,8.9955,16110140,0
2015-10-01,9.2046,9.4908,8.7957,8.824,10251669,0
2015-10-02,8.6622,9.2529,8.567,9.2432,8723573,0
2015-10-05,9.4433,9.995,9.3665,9.87,8591955,0
2015-10-06,9.985,11.166,9.824,11.119,10981785,0
2015-10-07,11.319,11.681,10.823,11.27,12546404,0
2015-10-08,11.109,11.574,10.814,11.498,9039466,0
2015-10-09,11.566,11.739,11.28,11.404,5806470,0
2015-10-12,11.442,11.47,10.49,10.614,7504551,0
2015-10-13,10.433,10.871,10.385,10.49,5563590,0
2015-10-14,10.537,10.823,10.367,10.814,5637265,0
2015-10-15,10.718,10.766,10.376,10.766,6964780,0
2015-10-16,10.843,10.843,9.88,10.119,7034746,0
2015-10-19,9.767,10.034,9.4433,9.596,9901251,0
2015-10-20,9.587,10.167,9.4334,10.09,10864521,0
2015-10-21,9.976,10.099,9.689,9.709,5437421,0
2015-10-22,9.87,10.3,9.852,10.034,7350850,0
2015-10-23,9.928,10.194,9.729,10.025,5690176,0
2015-10-26,9.948,10.015,9.681,9.796,5487006,0
2015-10-27,9.557,9.852,9.4235,9.4433,7197158,0
2015-10-28,9.719,10.119,9.2904,9.852,10294425,0
2015-10-29,9.748,10.099,9.3103,9.3567,9565360,0
2015-10-30,9.4334,9.633,9.0335,9.557,7205142,0
2015-11-02,9.4235,9.948,9.3567,9.938,6334801,0
2015-11-03,10.051,10.652,10.025,10.517,8818942,0
2015-11-04,10.547,10.672,10.394,10.557,7355026,0
2015-11-05,10.413,10.652,10.034,10.099,5550878,0
2015-11-06,9.928,10.157,9.805,9.861,7984318,0
2015-11-09,9.88,10.005,9.471,9.661,7426063,0
2015-11-10,9.606,9.815,9.51,9.689,6007540,0
2015-11-11,9.699,9.699,9.0526,9.1288,7739123,0
2015-11-12,8.9195,9.3368,8.7004,8.7766,8544772,0
2015-11-13,8.71,9.0145,8.4719,8.805,10444440,0
2015-11-16,8.7575,9.2238,8.71,9.195,6029287,0
2015-11-17,9.1288,9.195,8.8338,8.8623,6512110,0
2015-11-18,9.0431,9.4136,8.9195,9.2238,8339395,0
2015-11-19,9.1098,9.1766,8.5197,8.5576,10100393,0
2015-11-20,8.5482,8.5956,8.2054,8.5482,8036739,0
2015-11-23,8.4719,9.0431,8.4338,8.9955,10501904,0
2015-11-24,9.1194,9.852,9.1194,9.776,10991133,0
2015-11-25,9.614,10.138,9.3567,9.88,8194527,0
2015-11-27,9.681,9.824,9.528,9.748,4006708,0
2015-11-30,9.861,10.32,9.51,9.624,23119463,0
2015-12-01,9.577,9.9,9.471,9.87,7011355,0
2015-12-02,9.671,9.928,9.4136,9.4433,6424813,0
2015-12-03,9.577,9.719,9.3862,9.567,6785755,0
2015-12-04,9.4235,9.471,8.9764,9.1386,7550977,0
2015-12-07,8.8812,8.9384,8.4719,8.6719,7368183,0
2015-12-08,8.4419,8.7772,8.3652,8.528,6178321,0
2015-12-09,8.6048,8.9402,8.346,8.6335,7311306,0
2015-12-10,8.5473,8.9497,8.4897,8.825,8401668,0
2015-12-11,8.825,8.825,8.3077,8.3269,7753587,0
2015-12-14,8.2503,8.461,8.0202,8.2694,8581667,0
2015-12-15,8.4802,8.825,8.4323,8.6814,6963368,0
2015-12-16,8.4802,8.7485,8.3845,8.528,6279596,0
2015-12-17,8.5089,8.5568,8.0107,8.0489,8495697,0
2015-12-18,8.0202,8.0587,7.5124,7.5412,14220510,0
2015-12-21,7.6657,7.9052,7.1578,7.4071,9532520,0
2015-12-22,7.4358,7.9532,7.4167,7.8861,5448539,0
2015-12-23,8.1641,8.4897,8.0298,8.4897,7928600,0
2015-12-24,8.4515,8.7151,8.3652,8.4994,3248934,0
2015-12-28,8.279,8.4227,7.9915,8.0107,7164688,0
2015-12-29,8.2598,8.3652,7.9725,8.1449,4863826,0
2015-12-30,7.8573,8.1736,7.8382,7.9532,4329606,0
2015-12-31,7.8861,8.2694,7.8766,8.1544,4118360,0
2016-01-04,8.1256,8.346,7.9436,8.279,6034436,0
2016-01-05,8.2214,8.2837,7.867,8.116,7089578,0
2016-01-06,7.7806,7.9052,7.5172,7.6082,5181851,0
2016-01-07,7.3687,7.5172,7.0716,7.1004,8239904,0
2016-01-08,7.1964,7.2632,6.6309,6.8895,10511373,0
2016-01-11,6.8799,6.8799,6.4679,6.6403,7295505,0
2016-01-12,6.832,6.9471,6.1135,6.5063,9600067,0
2016-01-13,6.6691,6.7458,6.2188,6.2285,8215115,0
2016-01-14,6.2955,6.5733,6.0366,6.42,6842760,0
2016-01-15,6.0272,6.171,5.8642,6.1038,6758796,0
2016-01-19,6.1805,6.1998,5.596,5.6247,8951858,0
2016-01-20,5.4044,5.4715,4.7239,5.2989,17020434,0
2016-01-21,5.1457,5.6726,5.021,5.663,9148539,0
2016-01-22,6.0846,6.2285,5.7876,6.0272,14634723,0
2016-01-25,5.7973,6.1423,5.4091,5.433,7528623,0
2016-01-26,5.6535,5.7493,5.433,5.711,4466082,0
2016-01-27,5.6821,6.3051,5.6056,6.0655,8860459,0
2016-01-28,6.5349,6.7937,6.3384,6.5159,9575632,0
2016-01-29,6.583,7.0811,6.4105,7.0525,9632676,0
2016-02-01,6.8418,6.8418,6.2285,6.3433,9145235,0
2016-02-02,6.1228,6.2858,5.8979,6.0463,9815808,0
2016-02-03,6.1998,6.5159,5.7779,6.5063,11250368,0
2016-02-04,6.6021,7.2536,6.5733,7.0525,10408811,0
2016-02-05,6.9375,7.177,6.5445,6.7171,8935911,0
2016-02-08,6.4679,6.4679,5.9409,6.3146,9505262,0
2016-02-09,6.1325,6.171,5.5192,5.8451,9775865,0
2016-02-10,5.7397,6.056,5.6247,5.6918,6491047,0
2016-02-11,5.5097,5.5481,5.1215,5.5002,11241866,0
2016-02-12,5.6344,5.9697,5.5481,5.7205,7784442,0
2016-02-16,5.8836,6.1949,5.7779,6.0366,12863692,0
2016-02-17,6.3433,7.177,6.3433,6.8607,17469344,0
2016-02-18,6.9949,7.0428,6.4774,6.6884,10046022,0
2016-02-19,6.4679,6.6021,6.1899,6.5926,9298963,0
2016-02-22,6.8033,7.1387,6.7266,7.0046,6866230,0
2016-02-23,6.8512,7.3398,6.4968,6.5926,9163176,0
2016-02-24,6.3243,6.6644,6.171,6.6403,5722766,0
2016-02-25,6.5349,6.6213,5.96,6.6117,8762874,0
2016-02-26,6.7937,7.1578,6.6691,6.9949,7839661,0
2016-02-29,7.0525,7.2056,6.8033,6.8607,10261250,0
2016-03-01,7.0908,7.2679,6.4968,6.583,19256253,0
2016-03-02,6.5255,7.1578,6.42,7.1578,15710384,0
2016-03-03,7.1291,8.5329,7.0477,8.0107,16462836,0
2016-03-04,8.2981,8.6958,7.8573,7.9436,17514136,0
2016-03-07,7.9436,8.6335,7.7759,8.2406,16956769,0
2016-03-08,8.0959,8.149,7.3094,7.7582,12540867,0
2016-03-09,8.0863,8.231,7.4783,7.9512,10212654,0
2016-03-10,7.9029,8.2889,7.681,8.1442,9465649,0
2016-03-11,8.4915,9.0802,8.4046,8.8775,12647321,0
2016-03-14,8.5495,8.7231,8.3082,8.6941,10951167,0
2016-03-15,8.4819,8.5542,8.1344,8.4819,7359246,0
2016-03-16,8.6749,8.8198,8.3275,8.588,7856281,0
2016-03-17,8.7907,9.3021,8.6074,9.1572,12681554,0
2016-03-18,9.2442,9.4958,8.6941,8.8198,16815286,0
2016-03-21,8.752,9.1188,8.5589,9.0802,6537741,0
2016-03-22,8.9353,8.974,8.559,8.6362,7498306,0
2016-03-23,8.4915,8.6845,8.0766,8.1731,7230005,0
2016-03-24,7.9029,8.395,7.7389,8.3854,7034641,0
2016-03-28,8.4336,8.4722,8.1055,8.3757,5314087,0
2016-03-29,8.1442,8.7038,8.0621,8.617,7038884,0
2016-03-30,8.752,8.9353,8.5109,8.7712,7105138,0
2016-03-31,8.752,9.0128,8.6267,8.8775,9515382,0
2016-04-01,8.646,8.8389,8.4433,8.6074,8224580,0
2016-04-04,8.5495,8.8292,8.2213,8.4433,7887461,0
2016-04-05,8.3082,8.6267,8.2021,8.424,13473790,0
2016-04-06,8.588,8.8872,8.2696,8.8872,7462248,0
2016-04-07,8.8003,9.1235,8.4915,8.6074,7065637,0
2016-04-08,8.9161,9.2539,8.8872,9.0608,6473008,0
2016-04-11,9.1864,9.4175,9.1188,9.2539,5305266,0
2016-04-12,9.3309,9.9,9.2729,9.687,8640707,0
2016-04-13,9.785,10.073,9.583,9.843,11246176,0
2016-04-14,9.89,9.968,9.4562,9.668,7835026,0
2016-04-15,9.505,9.514,9.0995,9.4373,8217800,0
2016-04-18,8.974,9.804,8.9258,9.648,9030446,0
2016-04-19,9.756,10.147,9.658,10.017,7460228,0
2016-04-20,9.91,10.18,9.766,10.054,7974142,0
2016-04-21,10.103,10.248,9.843,10.083,5347765,0
2016-04-22,10.142,10.664,10.133,10.46,8127834,0
2016-04-25,10.441,10.47,9.87,10.007,8410573,0
2016-04-26,9.648,9.746,8.6074,9.0222,26959242,0
2016-04-27,9.514,9.929,9.322,9.4859,19890007,0
2016-04-28,9.4274,10.007,9.3309,9.648,9756138,0
2016-04-29,9.737,10.218,9.2635,9.4562,11506255,0
2016-05-02,9.4175,9.563,8.8003,8.9547,10717190,0
2016-05-03,8.8486,8.8486,8.3178,8.6845,8411304,0
2016-05-04,8.7038,8.945,8.0959,8.1055,10181290,0
2016-05-05,8.395,8.4722,7.7919,7.8644,9141443,0
2016-05-06,7.8546,8.2985,7.7484,8.0574,7070114,0
2016-05-09,7.9608,7.9608,7.5553,7.7195,5297226,0
2016-05-10,7.816,8.1635,7.7437,8.0863,8403800,0
2016-05-11,7.9801,8.1731,7.6713,7.9608,10677952,0
2016-05-12,8.1151,8.2716,7.7679,8.009,7264198,0
2016-05-13,7.9029,8.1055,7.6423,7.8258,8453667,0
2016-05-16,8.0574,8.3082,7.9995,8.009,5688160,0
2016-05-17,8.009,8.4046,7.9995,8.2213,8777052,0
2016-05-18,8.1538,8.2985,7.7003,7.7484,7821134,0
2016-05-19,7.6713,7.7484,7.3432,7.652,10465595,0
2016-05-20,7.6713,7.9801,7.6617,7.816,5952750,0
2016-05-23,7.6907,7.8787,7.5652,7.7484,5235580,0
2016-05-24,7.874,8.0283,7.7389,7.9222,7221806,0
2016-05-25,8.0476,8.5109,8.009,8.4722,8094395,0
2016-05-26,8.6267,8.9258,8.5687,8.6267,10529070,0
2016-05-27,8.5687,8.752,8.4626,8.752,8028287,0
2016-05-31,8.8198,9.2296,8.781,9.0705,9524643,0
2016-06-01,8.7425,8.8243,8.3854,8.7328,13148243,0
2016-06-02,8.559,8.6651,8.395,8.617,7767533,0
2016-06-03,8.6267,8.9258,8.5495,8.8003,4860418,0
2016-06-06,8.945,9.949,8.945,9.91,10176981,0
2016-06-07,10.027,10.6,9.91,10.47,12017584,0
2016-06-08,10.675,10.877,10.247,10.451,9107567,0
2016-06-09,10.227,10.577,10.014,10.421,6779718,0
2016-06-10,10.091,10.383,9.975,10.062,6122868,0
2016-06-13,9.897,10.295,9.791,9.994,6366170,0
2016-06-14,9.897,10.207,9.801,10.062,5579747,0
2016-06-15,9.946,10.207,9.858,9.984,7354989,0
2016-06-16,9.829,9.829,9.4899,9.791,6881836,0
2016-06-17,9.975,10.266,9.916,10.111,9224443,0
2016-06-20,10.421,10.527,10.034,10.052,6871792,0
2016-06-21,10.024,10.392,9.916,10.266,7838995,0
2016-06-22,10.402,10.517,10.169,10.217,5834455,0
2016-06-23,10.451,10.537,10.353,10.47,5616019,0
2016-06-24,9.839,10.15,9.762,9.762,11428386,0
2016-06-27,9.528,9.548,8.9365,8.9754,8884241,0
2016-06-28,9.2952,9.4413,9.0676,9.2471,9416306,0
2016-06-29,9.4502,9.568,9.2952,9.4413,9394466,0
2016-06-30,9.4019,9.772,9.2952,9.752,6281361,0
2016-07-01,9.723,10.315,9.723,10.266,5291606,0
2016-07-05,9.994,10.034,9.2373,9.558,7149730,0
2016-07-06,9.4314,9.593,9.2592,9.4118,11001438,0
2016-07-07,9.4899,9.747,9.1257,9.218,8586208,0
2016-07-08,9.4502,9.648,9.2904,9.528,6529223,0
2016-07-11,9.643,9.762,9.0919,9.1015,9286301,0
2016-07-12,9.4899,10.052,9.4215,9.887,11168426,0
2016-07-13,9.867,9.989,9.4118,9.4413,7459336,0
2016-07-14,9.597,9.713,9.3537,9.3733,5595618,0
2016-07-15,9.4502,9.597,9.3832,9.4215,4621106,0
2016-07-18,9.3436,9.597,9.2471,9.538,5960116,0
2016-07-19,9.4601,9.558,9.15,9.2471,7159701,0
2016-07-20,9.1306,9.3436,8.9172,9.1597,8293097,0
2016-07-21,9.1211,9.3842,8.9463,8.9754,5270504,0
2016-07-22,9.0143,9.0627,8.791,9.053,5580861,0
2016-07-25,8.9463,9.0143,8.8638,8.956,4434499,0
2016-07-26,8.888,9.2034,8.8686,9.1597,4304119,0
2016-07-27,9.2567,9.4601,8.7522,8.8493,5910728,0
2016-07-28,8.8493,9.0627,8.6267,8.7037,5546213,0
2016-07-29,8.6357,8.8105,8.4756,8.7328,9253575,0
2016-08-01,8.5872,8.597,8.2477,8.3544,7059323,0
2016-08-02,8.4902,8.5776,8.2089,8.432,6554752,0
2016-08-03,8.432,8.8105,8.2234,8.8007,11734432,0
2016-08-04,8.7715,9.1404,8.7715,8.9075,7035032,0
2016-08-05,8.9463,9.0821,8.8783,8.9851,7566299,0
2016-08-08,9.1306,9.616,9.1306,9.3921,7807725,0
2016-08-09,9.4502,9.597,9.3338,9.4899,6397096,0
2016-08-10,9.519,9.616,9.218,9.2471,7732457,0
2016-08-11,9.2757,9.4364,9.15,9.3635,8313143,0
2016-08-12,9.4413,9.543,9.1743,9.2855,8089913,0
2016-08-15,9.4215,9.975,9.3635,9.772,9254332,0
2016-08-16,9.81,10.131,9.698,10.004,6953306,0
2016-08-17,9.916,10.024,9.4998,9.588,9800003,0
2016-08-18,9.713,10.121,9.703,10.004,4541506,0
2016-08-19,9.936,9.965,9.635,9.849,5828329,0
2016-08-22,9.663,9.752,9.4413,9.635,5335726,0
2016-08-23,9.625,9.965,9.578,9.956,7812294,0
2016-08-24,9.839,9.975,9.625,9.625,7962307,0
2016-08-25,9.643,9.82,9.528,9.752,6246642,0
2016-08-26,9.801,9.907,9.528,9.568,5748558,0
2016-08-29,9.4998,9.703,9.4314,9.643,3542452,0
2016-08-30,9.81,9.936,9.55,9.683,7768755,0
2016-08-31,9.578,9.897,9.563,9.643,7313303,0
2016-09-01,9.548,9.648,9.4019,9.607,6023188,0
2016-09-02,9.752,9.979,9.743,9.839,5191929,0
2016-09-06,9.897,10.217,9.82,10.207,5142482,0
2016-09-07,10.197,10.368,10.096,10.266,6625949,0
2016-09-08,10.363,10.692,10.178,10.597,5977602,0
2016-09-09,10.43,10.469,10.001,10.001,7164520,0
2016-09-12,9.854,10.118,9.663,9.961,7813162,0
2016-09-13,9.767,9.806,8.947,9.0835,10024973,0
2016-09-14,8.9956,9.4048,8.8688,9.0152,8125921,0
2016-09-15,9.1225,9.542,9.0153,9.3468,9862273,0
2016-09-16,9.1225,9.542,9.103,9.3763,10490381,0
2016-09-19,9.4641,9.63,9.4146,9.4146,5797734,0
2016-09-20,9.3862,9.62,9.1908,9.4443,7519306,0
2016-09-21,9.63,9.864,9.542,9.796,7466853,0
2016-09-22,10.021,10.245,10.021,10.186,5854053,0
2016-09-23,10.098,10.303,9.738,9.757,6572425,0
2016-09-26,9.835,10.24,9.747,10.05,7626522,0
2016-09-27,9.786,9.961,9.62,9.922,9271568,0
2016-09-28,10.059,10.996,9.991,10.986,12415511,0
2016-09-29,11.104,11.718,11.054,11.513,13875277,0
2016-09-30,11.66,12.029,11.484,11.864,7211118,0
2016-10-03,11.963,12.127,11.65,12.001,6285608,0
2016-10-04,12.029,12.157,11.566,11.65,8412689,0
2016-10-05,11.953,12.43,11.953,12.197,8051095,0
2016-10-06,12.313,12.576,12.127,12.401,7117990,0
2016-10-07,12.411,12.547,12.254,12.294,6309319,0
2016-10-10,12.538,12.791,12.538,12.616,7256437,0
2016-10-11,12.538,12.743,12.362,12.713,5339134,0
2016-10-12,12.557,12.782,12.449,12.567,5301055,0
2016-10-13,12.479,12.873,12.372,12.791,6963875,0
2016-10-14,12.918,12.996,12.518,12.557,4803261,0
2016-10-17,12.596,12.663,12.372,12.372,3857347,0
2016-10-18,12.673,12.831,12.509,12.821,7419499,0
2016-10-19,13.083,13.289,12.811,12.937,6848950,0
2016-10-20,12.683,12.986,12.567,12.801,6341236,0
2016-10-21,12.703,12.782,12.449,12.733,6447549,0
2016-10-24,12.831,12.831,12.406,12.723,5028432,0
2016-10-25,12.653,12.908,12.449,12.459,6499388,0
2016-10-26,12.157,12.616,11.849,11.972,9117026,0
2016-10-27,12.137,12.254,11.543,11.748,7257644,0
2016-10-28,11.795,11.972,11.63,11.66,11124182,0
2016-10-31,11.795,11.913,11.488,11.61,9960639,0
2016-11-01,11.805,11.943,11.22,11.523,8753758,0
2016-11-02,11.151,11.352,11.015,11.054,6610849,0
2016-11-03,11.035,11.357,10.986,11.171,6250343,0
2016-11-04,11.104,11.503,10.742,11.318,11638378,0
2016-11-07,11.561,11.786,11.523,11.571,7472028,0
2016-11-08,11.484,11.854,11.347,11.795,5452028,0
2016-11-09,11.748,12.347,11.65,12.206,6641090,0
2016-11-10,12.089,12.469,11.982,12.352,6710336,0
2016-11-11,12.177,12.342,11.834,12.274,7633821,0
2016-11-14,12.284,12.581,12.235,12.479,5242959,0
2016-11-15,12.753,13.308,12.753,13.2,8856670,0
2016-11-16,13.152,13.298,12.893,13.25,5114402,0
2016-11-17,13.445,13.582,13.195,13.279,4216375,0
2016-11-18,13.405,13.494,13.24,13.289,3933291,0
2016-11-21,13.659,14.099,13.659,13.875,6305834,0
2016-11-22,13.923,14.025,13.611,13.816,5668816,0
2016-11-23,13.659,14.245,13.659,14.186,4721137,0
2016-11-25,14.03,14.059,13.737,13.942,3862405,0
2016-11-28,14.069,14.129,13.172,13.172,8034585,0
2016-11-29,12.849,12.967,12.528,12.849,7637775,0
2016-11-30,13.865,16.097,13.865,15.708,18433704,0
2016-12-01,16.107,16.391,15.738,16.08,12987238,0
2016-12-02,16.061,16.918,16.061,16.634,8695044,0
2016-12-05,16.86,17.25,16.694,17.065,7750418,0
2016-12-06,16.811,17.084,16.557,16.654,8351660,0
2016-12-07,16.333,16.729,16.011,16.245,7314794,0
2016-12-08,16.351,16.45,15.982,16.295,5119426,0
2016-12-09,16.537,16.634,16.056,16.215,6398360,0
2016-12-12,16.833,17.254,16.285,16.352,5556638,0
2016-12-13,16.651,16.651,15.756,16.03,6341467,0
2016-12-14,15.834,16,15.325,15.491,6347137,0
2016-12-15,15.374,15.794,15.218,15.589,4824419,0
2016-12-16,15.686,15.696,15.285,15.413,6889989,0
2016-12-19,15.403,15.666,15.07,15.53,7917794,0
2016-12-20,15.912,16.245,15.775,16.235,9724112,0
2016-12-21,16.323,16.528,16.167,16.362,5906367,0
2016-12-22,16.352,16.426,16.069,16.097,3321274,0
2016-12-23,16.02,16.197,15.766,15.971,2206836,0
2016-12-27,16.177,16.362,16.079,16.187,2508440,0
2016-12-28,16.333,16.451,15.776,15.873,3394951,0
2016-12-29,15.794,15.971,15.726,15.922,2621079,0
2016-12-30,15.922,16.333,15.882,16.06,3569125,0
2017-01-03,16.588,16.833,16.015,16.461,5029942,0
2017-01-04,16.666,17.194,16.641,17.127,6643726,0
2017-01-05,17.39,17.538,17.053,17.293,5304659,0
2017-01-06,17.352,18.018,17.137,17.803,6692631,0
2017-01-09,17.538,17.813,17.382,17.597,4177890,0
2017-01-10,17.43,17.675,17.174,17.322,13914438,0
2017-01-11,17.489,17.92,17.274,17.813,13692232,0
2017-01-12,17.969,17.998,17.127,17.157,8284206,0
2017-01-13,17.137,17.283,16.911,16.931,6036751,0
2017-01-17,17.077,17.194,16.798,17.077,6330001,0
2017-01-18,16.941,17.39,16.852,17.019,6339509,0
2017-01-19,17.097,17.357,17.019,17.147,5579557,0
2017-01-20,17.449,17.548,17.117,17.214,4049341,0
2017-01-23,16.989,17.077,16.538,16.656,4881505,0
2017-01-24,16.843,16.911,16.461,16.783,6246578,0
2017-01-25,16.872,17.102,16.74,16.852,6948506,0
2017-01-26,17.019,17.087,16.225,16.295,10557012,0
2017-01-27,16.167,16.48,15.809,15.864,8013416,0
2017-01-30,15.746,15.814,15.275,15.354,6445057,0
2017-01-31,15.413,15.931,15.178,15.912,6509968,0
2017-02-01,16.02,16.097,15.569,15.931,5188917,0
2017-02-02,16.177,16.245,15.393,15.559,6541011,0
2017-02-03,15.579,15.981,15.579,15.873,5461718,0
2017-02-06,16.03,16.03,15.451,15.491,4127751,0
2017-02-07,15.364,15.53,15.07,15.128,6320975,0
2017-02-08,14.982,15.451,14.913,15.178,8257310,0
2017-02-09,15.393,15.53,15.148,15.218,6406663,0
2017-02-10,15.501,15.775,15.393,15.413,7854147,0
2017-02-13,15.275,15.696,15.275,15.639,6661996,0
2017-02-14,15.619,15.726,15.428,15.696,5562643,0
2017-02-15,15.599,15.657,15.109,15.227,5636696,0
2017-02-16,15.227,15.344,14.849,15.07,5585850,0
2017-02-17,14.864,15.05,14.717,14.992,4001104,0
2017-02-21,15.227,15.403,15.08,15.109,4177213,0
2017-02-22,14.913,15.236,14.904,15.119,6154572,0
2017-02-23,15.433,15.471,14.698,14.787,7713637,0
2017-02-24,14.619,14.629,14.198,14.316,7024293,0
2017-02-27,14.384,14.864,14.267,14.737,6203412,0
2017-02-28,14.542,14.674,14.282,14.336,7450637,0
2017-03-01,14.562,14.933,14.547,14.767,6913576,0
2017-03-02,14.492,14.777,14.287,14.296,3900104,0
2017-03-03,14.316,14.639,14.183,14.258,4166549,0
2017-03-06,14.15,14.443,13.943,14.433,5167542,0
2017-03-07,14.424,14.634,14.071,14.071,7892544,0
2017-03-08,13.943,13.943,13.034,13.19,10495581,0
2017-03-09,13.034,13.239,12.465,12.955,14017017,0
2017-03-10,13.063,13.25,12.797,13.22,8793559,0
2017-03-13,13.102,13.358,13.054,13.191,4334237,0
2017-03-14,12.916,12.96,12.591,12.876,5969002,0
2017-03-15,13.073,13.623,12.974,13.486,7943351,0
2017-03-16,13.585,13.653,13.182,13.319,6534442,0
2017-03-17,13.358,13.452,13.24,13.27,5997277,0
2017-03-20,13.092,13.309,12.906,13.24,4924500,0
2017-03-21,13.309,13.338,12.792,12.896,4516991,0
2017-03-22,12.679,12.857,12.345,12.542,6948624,0
2017-03-23,12.483,12.631,12.246,12.453,6424146,0
2017-03-24,12.453,12.669,12.148,12.208,6706428,0
2017-03-27,11.971,11.971,11.695,11.833,8107456,0
2017-03-28,11.853,12.335,11.853,12.286,7823425,0
2017-03-29,12.266,12.837,12.178,12.739,6375437,0
2017-03-30,12.857,12.965,12.65,12.827,5520574,0
2017-03-31,12.787,12.965,12.679,12.857,6071374,0
2017-04-03,12.945,13.024,12.365,12.512,5763436,0
2017-04-04,12.561,13.068,12.355,13.063,7835142,0
2017-04-05,13.673,13.943,13.205,13.24,12877164,0
2017-04-06,13.378,13.565,13.152,13.545,5731829,0
2017-04-07,13.565,13.746,13.407,13.447,4740860,0
2017-04-10,13.623,13.732,13.486,13.723,4702088,0
2017-04-11,13.713,13.948,13.506,13.948,5985055,0
2017-04-12,13.85,14.047,13.2,13.338,8216333,0
2017-04-13,13.309,13.437,12.611,12.621,4965039,0
2017-04-17,12.621,12.729,12.414,12.522,6074594,0
2017-04-18,12.424,12.729,12.296,12.335,5295489,0
2017-04-19,12.374,12.434,11.745,11.765,8287629,0
2017-04-20,11.814,11.853,11.577,11.577,7897249,0
2017-04-21,11.558,11.617,11.371,11.597,8908536,0
2017-04-24,11.725,11.725,11.45,11.568,4980558,0
2017-04-25,11.597,11.647,11.42,11.577,9111125,0
2017-04-26,11.46,11.843,11.46,11.549,8784308,0
2017-04-27,10.84,11.017,9.876,10.378,26792452,0
2017-04-28,10.486,10.496,10.122,10.172,6943781,0
2017-05-01,10.132,10.24,9.974,9.974,7870937,0
2017-05-02,9.974,10.2,9.679,9.817,8692351,0
2017-05-03,9.777,9.896,9.4928,9.827,10659138,0
2017-05-04,9.649,9.679,9.1875,9.3252,10851456,0
2017-05-05,9.3449,10.034,9.2859,10.014,10483310,0
2017-05-08,9.935,9.974,9.551,9.639,9726858,0
2017-05-09,9.856,9.896,9.531,9.758,8577761,0
2017-05-10,9.896,10.24,9.803,10.034,12203719,0
2017-05-11,10.309,10.309,9.644,9.709,10088637,0
2017-05-12,9.709,9.739,9.3596,9.4433,7370760,0
2017-05-15,9.847,10.112,9.729,9.876,10634778,0
2017-05-16,9.974,10.102,9.763,9.945,6310335,0
2017-05-17,9.847,9.876,9.4631,9.503,8758148,0
2017-05-18,9.3842,9.729,9.1284,9.669,7630453,0
2017-05-19,9.797,10.388,9.739,10.348,10359432,0
2017-05-22,10.486,10.575,10.063,10.152,9669005,0
2017-05-23,10.014,10.132,9.896,9.915,8393178,0
2017-05-24,9.925,10.132,9.591,9.709,12352322,0
2017-05-25,9.719,9.886,8.7448,8.7842,20646436,0
2017-05-26,8.7743,8.8432,8.4792,8.6072,19531277,0
2017-05-30,8.5677,8.7154,8.0465,8.194,14985874,0
2017-05-31,8.0661,8.7399,7.8792,8.6563,20008631,0
2017-06-01,8.6465,8.9022,8.5383,8.6956,10056822,0
2017-06-02,8.6563,8.7645,8.4399,8.6465,8248130,0
2017-06-05,8.5874,8.7252,8.4497,8.6661,5192658,0
2017-06-06,8.6366,8.7547,8.312,8.6956,6410480,0
2017-06-07,8.5383,8.6661,7.8202,7.9579,12180279,0
2017-06-08,8.0759,8.194,7.8202,7.8792,9472558,0
2017-06-09,7.889,8.4595,7.771,8.2038,10737536,0
2017-06-12,8.3524,8.6398,8.3227,8.5407,12357060,0
2017-06-13,8.5506,8.9766,8.4822,8.9073,8207245,0
2017-06-14,8.828,8.8577,8.2781,8.4416,9109412,0
2017-06-15,8.2434,8.511,8.0255,8.075,10180530,0
2017-06-16,8.0849,8.1337,7.8867,8.0849,9600351,0
2017-06-19,8.1245,8.3475,8.0403,8.184,5521568,0
2017-06-20,8.0056,8.07,7.7679,7.8867,10914975,0
2017-06-21,7.8174,7.8174,7.0941,7.3517,15111046,0
2017-06-22,7.3814,7.6093,7.3339,7.5697,7485875,0
2017-06-23,7.5895,7.8075,7.5499,7.7976,10319293,0
2017-06-26,7.8372,8.0651,7.7084,7.857,7347801,0
2017-06-27,7.8372,8.0403,7.7381,7.9561,10115484,0
2017-06-28,7.9561,8.2092,7.9561,8.0552,10317228,0
2017-06-29,8.0948,8.3722,8.0453,8.0651,7050181,0
2017-06-30,8.1344,8.1939,7.8867,8.0651,7487903,0
2017-07-03,8.1344,8.6199,8.0948,8.5407,5324197,0
2017-07-05,8.3722,8.4099,7.639,7.6886,11643287,0
2017-07-06,7.7778,7.8372,7.4112,7.4211,8883843,0
2017-07-07,7.2427,7.2662,6.8662,7.1635,12173745,0
2017-07-10,7.1238,7.3616,7.0842,7.3319,5455154,0
2017-07-11,7.3319,7.535,7.1932,7.3913,7941624,0
2017-07-12,7.5796,7.7381,7.2725,7.4508,7261321,0
2017-07-13,7.4706,7.7579,7.431,7.7282,5436619,0
2017-07-14,7.748,7.8174,7.5994,7.7084,6337201,0
2017-07-17,7.6688,7.7976,7.4409,7.4706,6694648,0
2017-07-18,7.5796,7.6192,7.3815,7.4607,5139380,0
2017-07-19,7.4607,8.1592,7.4607,7.9462,11181062,0
2017-07-20,8.0453,8.1444,7.7035,7.7778,8238742,0
2017-07-21,7.748,7.8669,7.4112,7.6192,7670827,0
2017-07-24,7.6589,7.7183,7.431,7.54,4973623,0
2017-07-25,7.7381,8.0156,7.6985,7.9264,7883658,0
2017-07-26,8.0354,8.0552,7.7332,7.8075,5523215,0
2017-07-27,7.7976,7.8768,7.5895,7.7976,6164630,0
2017-07-28,7.7976,8.1912,7.748,7.8075,7679307,0
2017-07-31,7.748,7.7778,7.4409,7.639,6649191,0
2017-08-01,7.6291,7.639,7.3319,7.4508,7578180,0
2017-08-02,7.4112,7.7282,7.213,7.6192,7821657,0
2017-08-03,7.649,7.8669,7.2824,7.3913,14620064,0
2017-08-04,7.4112,7.5895,7.2824,7.5003,7551441,0
2017-08-07,7.4013,7.5003,6.9009,6.9851,12163182,0
2017-08-08,7.0049,7.1635,6.9059,6.9851,8014540,0
2017-08-09,7.0248,7.0347,6.8662,6.9158,7747604,0
2017-08-10,6.9554,7.0644,6.678,6.7473,9871466,0
2017-08-11,6.6978,6.8365,6.6582,6.7374,5710891,0
2017-08-14,6.7275,6.7572,6.4105,6.5789,14250963,0
2017-08-15,6.6383,6.678,6.351,6.5393,10309946,0
2017-08-16,6.5393,6.6136,6.1231,6.2123,9198022,0
2017-08-17,6.2123,6.3906,6.138,6.2916,8447061,0
2017-08-18,6.3213,6.7572,6.2817,6.5095,9087066,0
2017-08-21,6.4204,6.5987,6.4006,6.4105,6736938,0
2017-08-22,6.46,6.6185,6.4352,6.5888,5743003,0
2017-08-23,6.5294,6.7077,6.4501,6.6284,5347360,0
2017-08-24,6.5591,6.6483,6.4798,6.5591,4343162,0
2017-08-25,6.5888,6.8464,6.5789,6.7771,6984067,0
2017-08-28,6.8167,6.8662,6.46,6.6086,7015571,0
2017-08-29,6.5194,6.6563,6.465,6.5591,4652146,0
2017-08-30,6.5194,6.5393,6.351,6.4105,11866803,0
2017-08-31,6.4996,6.5393,6.3906,6.4897,7852344,0
2017-09-01,6.4798,6.6185,6.3717,6.5492,5671444,0
2017-09-05,6.7176,6.9851,6.6483,6.8365,8565035,0
2017-09-06,6.9356,7.0941,6.9059,7.0049,7388616,0
2017-09-07,6.995,7.0248,6.7622,6.8761,5886437,0
2017-09-08,6.8167,6.8712,6.3807,6.46,8759975,0
2017-09-11,6.49,6.73,6.44,6.68,10852623,0
2017-09-12,6.73,7.03,6.64,6.85,8370991,0
2017-09-13,7.03,7.29,6.94,7.23,9468039,0
2017-09-14,7.37,7.69,7.33,7.42,10584877,0
2017-09-15,7.36,7.465,7.245,7.44,8250884,0
2017-09-18,7.43,7.65,7.43,7.64,7131722,0
2017-09-19,7.67,7.68,7.41,7.48,8227863,0
2017-09-20,7.55,7.99,7.5,7.92,9757624,0
2017-09-21,7.88,7.8887,7.68,7.78,6249393,0
2017-09-22,7.71,7.92,7.7,7.86,5434967,0
2017-09-25,8.03,8.445,8.01,8.29,13352384,0
2017-09-26,8.21,8.36,8.1,8.36,6698780,0
2017-09-27,8.37,8.44,8.03,8.21,8421018,0
2017-09-28,8.27,8.37,7.94,8.13,11097376,0
2017-09-29,8.15,8.205,7.95,8.07,10065675,0
2017-10-02,7.89,8.04,7.76,7.93,12589613,0
2017-10-03,7.87,7.95,7.71,7.8,6643540,0
2017-10-04,7.82,7.91,7.72,7.81,5150635,0
2017-10-05,7.8,8.02,7.8,7.99,6287146,0
2017-10-06,7.69,7.86,7.51,7.55,9005162,0
2017-10-09,7.585,7.73,7.55,7.68,5189007,0
2017-10-10,7.82,7.92,7.51,7.51,6995681,0
2017-10-11,7.53,7.58,7.31,7.4,8599238,0
2017-10-12,7.25,7.355,7.25,7.25,9164704,0
2017-10-13,7.39,7.58,7.33,7.35,6052596,0
2017-10-16,7.46,7.52,7.25,7.28,5217582,0
2017-10-17,7.235,7.32,7.15,7.32,5821063,0
2017-10-18,7.36,7.41,7.04,7.07,6823198,0
2017-10-19,6.95,7.1,6.725,6.86,11026447,0
2017-10-20,6.86,6.87,6.61,6.7,6276350,0
2017-10-23,6.74,6.76,6.42,6.43,9663382,0
2017-10-24,6.47,6.61,6.3,6.43,15570191,0
2017-10-25,6.27,6.54,5.65,6.41,50878188,0
2017-10-26,6.41,6.49,6.0002,6.14,18065255,0
2017-10-27,5.9,6.015,5.32,5.55,40041584,0
2017-10-30,5.57,5.74,5.5,5.55,14596833,0
2017-10-31,5.54,5.64,5.5,5.63,13928592,0
2017-11-01,5.72,5.98,5.6,5.77,12150744,0
2017-11-02,5.79,5.82,5.55,5.62,9334144,0
2017-11-03,5.64,5.95,5.57,5.9,10414555,0
2017-11-06,5.92,6.29,5.85,6.23,16970517,0
2017-11-07,6.25,6.28,6.15,6.19,11343652,0
2017-11-08,6.29,6.43,6.16,6.27,11043490,0
2017-11-09,6.24,6.4699,6.2325,6.33,7170910,0
2017-11-10,6.33,6.48,6.21,6.4,10118741,0
