Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,3.6285,3.6285,3.5857,3.5857,161503,0
1990-03-27,3.5857,3.6115,3.551,3.5857,547169,0
1990-03-28,3.5857,3.5857,3.551,3.5857,18099,0
1990-03-29,3.5857,3.5943,3.5255,3.551,913339,0
1990-03-30,3.551,3.551,3.5255,3.551,1051173,0
1990-04-02,3.5423,3.5423,3.5079,3.5079,420469,0
1990-04-03,3.5423,3.5423,3.5079,3.5423,143406,0
1990-04-04,3.5423,3.5423,3.4993,3.4993,576402,0
1990-04-05,3.5079,3.5423,3.4993,3.5255,827015,0
1990-04-06,3.5079,3.5423,3.5079,3.5079,730949,0
1990-04-09,3.5255,3.5255,3.482,3.5255,382879,0
1990-04-10,3.5255,3.5255,3.4993,3.5079,243650,0
1990-04-11,3.5255,3.5255,3.4993,3.4993,50121,0
1990-04-12,3.4993,3.5255,3.4993,3.5255,108597,0
1990-04-16,3.4993,3.5423,3.4993,3.5423,555521,0
1990-04-17,3.551,3.5684,3.5079,3.5684,162894,0
1990-04-18,3.551,3.5857,3.5423,3.5684,644624,0
1990-04-19,3.5857,3.5857,3.551,3.551,1216853,0
1990-04-20,3.551,3.5857,3.551,3.5684,94673,0
1990-04-23,3.5857,3.5857,3.551,3.5857,65435,0
1990-04-24,3.551,3.5857,3.551,3.5857,82146,0
1990-04-25,3.5857,3.5857,3.551,3.551,89107,0
1990-04-26,3.5423,3.5857,3.5423,3.5423,317439,0
1990-04-27,3.5423,3.5684,3.5255,3.5255,513752,0
1990-04-30,3.5255,3.551,3.5079,3.5255,1257230,0
1990-05-01,3.551,3.551,3.5255,3.551,192830,0
1990-05-02,3.551,3.551,3.4993,3.4993,123916,0
1990-05-03,3.551,3.551,3.4993,3.4993,281242,0
1990-05-04,3.5255,3.5255,3.4649,3.5079,404457,0
1990-05-07,3.5255,3.5255,3.4649,3.5255,1372092,0
1990-05-08,3.4649,3.5255,3.4649,3.5255,1038643,0
1990-05-09,3.551,3.6115,3.4993,3.5857,482423,0
1990-05-10,3.6115,3.6717,3.5857,3.6717,146888,0
1990-05-11,3.6717,3.7579,3.6717,3.7579,287506,0
1990-05-14,3.7579,3.7838,3.6976,3.6976,202577,0
1990-05-15,3.7579,3.8698,3.6976,3.8442,437874,0
1990-05-16,3.8442,3.8442,3.7838,3.8268,194920,0
1990-05-17,3.8442,3.8442,3.7838,3.7838,80057,0
1990-05-18,3.7838,3.8268,3.7579,3.8096,61953,0
1990-05-21,3.8442,3.9044,3.7838,3.8698,152454,0
1990-05-22,3.8698,3.9044,3.8442,3.8442,224855,0
1990-05-23,3.8442,3.9044,3.8096,3.8442,1266978,0
1990-05-24,3.8096,3.8442,3.7838,3.7838,36894,0
1990-05-25,3.7838,3.8442,3.7579,3.7579,39678,0
1990-05-29,3.8096,3.8096,3.7579,3.7579,136442,0
1990-05-30,3.7579,3.7838,3.7579,3.7838,393321,0
1990-05-31,3.7579,3.7579,3.6375,3.6717,774107,0
1990-06-01,3.6717,3.6976,3.6375,3.6546,507486,0
1990-06-04,3.6717,3.6717,3.6375,3.6546,332755,0
1990-06-05,3.6888,3.7493,3.663,3.7235,710066,0
1990-06-06,3.7493,3.8096,3.6888,3.8096,206059,0
1990-06-07,3.8354,3.8354,3.7751,3.7751,139924,0
1990-06-08,3.7751,3.8698,3.7751,3.8096,205363,0
1990-06-11,3.8354,3.8354,3.7493,3.7493,187959,0
1990-06-12,3.8096,3.8096,3.7493,3.7493,760186,0
1990-06-13,3.7493,3.7751,3.7235,3.7751,797778,0
1990-06-14,3.7493,3.7493,3.6888,3.7493,760883,0
1990-06-15,3.6888,3.7235,3.663,3.663,252000,0
1990-06-18,3.663,3.7235,3.663,3.7235,424645,0
1990-06-19,3.6888,3.6888,3.6375,3.6375,237383,0
1990-06-20,3.6375,3.6375,3.6026,3.6026,21582,0
1990-06-21,3.6026,3.663,3.6026,3.6026,430216,0
1990-06-22,3.663,3.663,3.5768,3.5768,918905,0
1990-06-25,3.5423,3.5768,3.5161,3.5768,371740,0
1990-06-26,3.5768,3.6026,3.5161,3.5423,350853,0
1990-06-27,3.5423,3.6026,3.4907,3.4907,634184,0
1990-06-28,3.5423,3.5423,3.4562,3.5161,460149,0
1990-06-29,3.5161,3.5161,3.4562,3.5161,399584,0
1990-07-02,3.4562,3.5161,3.4562,3.4907,586850,0
1990-07-03,3.4562,3.4907,3.4562,3.4732,898717,0
1990-07-05,3.4562,3.4907,3.4562,3.4732,497046,0
1990-07-06,3.4907,3.4907,3.4479,3.4562,289596,0
1990-07-09,3.4562,3.4907,3.4479,3.4479,430912,0
1990-07-10,3.4479,3.4562,3.3699,3.3699,295858,0
1990-07-11,3.3699,3.4045,3.3098,3.3098,681524,0
1990-07-12,3.3443,3.3443,3.1372,3.1802,2000015,0
1990-07-13,3.1974,3.4907,3.1718,3.4304,2068934,0
1990-07-16,3.4907,3.5594,3.4304,3.5161,723292,0
1990-07-17,3.5161,3.5423,3.4907,3.5161,462240,0
1990-07-18,3.4562,3.5161,3.4304,3.4304,1534293,0
1990-07-19,3.4304,3.4562,3.4304,3.4562,98157,0
1990-07-20,3.4479,3.4562,3.4304,3.4562,602861,0
1990-07-23,3.4304,3.4562,3.3443,3.3443,504700,0
1990-07-24,3.3443,3.3699,3.3443,3.3526,3056756,0
1990-07-25,3.3526,3.3699,3.2836,3.3443,387750,0
1990-07-26,3.2836,3.3699,3.2836,3.3098,454578,0
1990-07-27,3.3443,3.3443,3.2836,3.2836,178909,0
1990-07-30,3.2836,3.3098,3.2836,3.3098,229027,0
1990-07-31,3.3098,3.3443,3.2836,3.3443,391927,0
1990-08-01,3.3443,3.3443,3.2836,3.2836,110684,0
1990-08-02,3.2578,3.2665,3.2234,3.2234,826315,0
1990-08-03,3.2234,3.2578,3.0253,3.1372,845114,0
1990-08-06,3.1117,3.1117,3.0253,3.0767,332061,0
1990-08-07,3.0685,3.0767,2.9907,3.0253,783856,0
1990-08-08,2.9907,3.051,2.9907,2.9907,161503,0
1990-08-09,3.051,3.051,2.9907,3.0253,451797,0
1990-08-10,3.0253,3.0253,2.9046,2.9046,718419,0
1990-08-13,2.9046,2.9391,2.8786,2.9391,203273,0
1990-08-14,2.9391,2.9391,2.8786,2.9046,538121,0
1990-08-15,2.9391,2.9907,2.9391,2.9907,1185529,0
1990-08-16,2.9649,2.9907,2.9046,2.9046,290988,0
1990-08-17,2.9046,2.9391,2.8442,2.9046,217892,0
1990-08-20,2.8442,2.9046,2.8442,2.9046,364780,0
1990-08-21,2.8442,2.8442,2.7063,2.7579,510968,0
1990-08-22,2.7579,2.8442,2.7579,2.801,494954,0
1990-08-23,2.7579,2.7925,2.7323,2.7496,619565,0
1990-08-24,2.8183,2.8183,2.7323,2.7496,917514,0
1990-08-27,2.8442,2.9046,2.8183,2.8442,596594,0
1990-08-28,2.9046,2.9046,2.8442,2.9046,476159,0
1990-08-29,2.9391,2.9391,2.8786,2.8959,601464,0
1990-08-30,2.9391,2.9391,2.8786,2.8786,569442,0
1990-08-31,2.8786,2.9046,2.8442,2.8959,1473729,0
1990-09-04,2.8959,2.9304,2.8703,2.8959,588238,0
1990-09-05,2.9562,2.9907,2.9304,2.9562,1122878,0
1990-09-06,2.9304,2.9907,2.9304,2.9562,602861,0
1990-09-07,2.9478,2.9907,2.9304,2.9478,789427,0
1990-09-10,2.9304,3.0166,2.9304,2.9994,896627,0
1990-09-11,2.9994,2.9994,2.9478,2.9478,847203,0
1990-09-12,2.9304,2.9907,2.8959,2.9907,309781,0
1990-09-13,2.9304,2.9562,2.9304,2.9304,419076,0
1990-09-14,2.9304,2.9562,2.9304,2.9562,500524,0
1990-09-17,2.9304,2.9562,2.9304,2.9562,80752,0
1990-09-18,2.8959,2.9562,2.8873,2.9562,381484,0
1990-09-19,2.8959,2.9562,2.8959,2.9131,818661,0
1990-09-20,2.9562,2.9562,2.8101,2.8442,959978,0
1990-09-21,2.8101,2.8703,2.784,2.784,637665,0
1990-09-24,2.7496,2.7496,2.6632,2.6803,413507,0
1990-09-25,2.6632,2.7236,2.6374,2.6374,856948,0
1990-09-26,2.6976,2.6976,2.4563,2.4563,1287862,0
1990-09-27,2.5511,2.5511,2.3703,2.3703,1625489,0
1990-09-28,2.3442,2.4563,2.2841,2.4563,1669347,0
1990-10-01,2.4909,2.577,2.4563,2.5511,1257927,0
1990-10-02,2.603,2.7668,2.577,2.7408,1047695,0
1990-10-03,2.6976,2.8442,2.6976,2.7496,529764,0
1990-10-04,2.784,2.8442,2.7496,2.8442,75184,0
1990-10-05,2.7496,2.8959,2.7496,2.8442,371740,0
1990-10-08,2.9304,2.9907,2.8959,2.9907,419773,0
1990-10-09,2.8959,2.9562,2.8959,2.8959,806132,0
1990-10-10,2.9131,2.9304,2.8703,2.9131,888276,0
1990-10-11,2.8703,2.8959,2.6976,2.7496,389839,0
1990-10-12,2.7496,2.8101,2.7236,2.801,526978,0
1990-10-15,2.8101,2.8442,2.7496,2.784,468506,0
1990-10-16,2.801,2.8703,2.7496,2.801,599379,0
1990-10-17,2.8101,2.8442,2.7496,2.801,199795,0
1990-10-18,2.8442,2.8442,2.7496,2.8442,177515,0
1990-10-19,2.8101,2.8959,2.8101,2.8959,281242,0
1990-10-22,2.9304,3.0767,2.8442,3.0767,682217,0
1990-10-23,3.1028,3.1028,2.9562,2.9735,591022,0
1990-10-24,2.9304,2.9907,2.9304,2.9304,813087,0
1990-10-25,2.9735,2.9907,2.9304,2.9304,184476,0
1990-10-26,2.9304,2.9562,2.8959,2.9131,571532,0
1990-10-29,2.8959,2.9562,2.8442,2.8703,514446,0
1990-10-30,2.8959,2.8959,2.784,2.8703,549256,0
1990-10-31,2.8703,2.8703,2.8101,2.8442,203970,0
1990-11-01,2.8101,2.8703,2.8101,2.8703,171948,0
1990-11-02,2.8703,2.9907,2.8703,2.9907,304214,0
1990-11-05,2.9907,3.0336,2.9304,3.0166,739998,0
1990-11-06,2.9907,3.0425,2.9907,3.0166,286810,0
1990-11-07,2.9994,3.0166,2.9562,3.0166,225547,0
1990-11-08,2.9907,2.9907,2.8703,2.8959,279151,0
1990-11-09,2.8703,2.9304,2.8703,2.9304,286810,0
1990-11-12,2.9562,3.0425,2.8959,2.9907,604947,0
1990-11-13,3.0596,3.0767,3.0166,3.0767,256178,0
1990-11-14,3.0767,3.2495,3.0767,3.2234,276366,0
1990-11-15,3.1892,3.2495,3.1629,3.1892,148975,0
1990-11-16,3.1892,3.2234,3.1629,3.2234,190742,0
1990-11-19,3.1629,3.2234,3.1629,3.2234,790817,0
1990-11-20,3.2234,3.3354,3.1629,3.2836,625830,0
1990-11-21,3.2495,3.2495,3.1892,3.2234,353642,0
1990-11-23,3.2495,3.2495,3.1892,3.2406,108597,0
1990-11-26,3.2065,3.2495,3.1892,3.1892,373130,0
1990-11-27,3.1892,3.2495,3.1892,3.1892,361299,0
1990-11-28,3.1892,3.2836,3.1892,3.2234,219981,0
1990-11-29,3.2495,3.2495,3.1892,3.2234,366867,0
1990-11-30,3.2234,3.2836,3.2234,3.2406,342504,0
1990-12-03,3.2836,3.3098,3.2495,3.2925,135051,0
1990-12-04,3.2754,3.3615,3.2754,3.3354,412814,0
1990-12-05,3.3956,3.5079,3.3615,3.5079,341111,0
1990-12-06,3.5423,3.663,3.5423,3.663,750438,0
1990-12-07,3.5857,3.6026,3.482,3.482,499135,0
1990-12-10,3.482,3.5423,3.482,3.5079,206755,0
1990-12-11,3.4562,3.5079,3.3956,3.3956,265233,0
1990-12-12,3.4217,3.4562,3.3615,3.4217,349465,0
1990-12-13,3.4562,3.4562,3.3956,3.3956,114167,0
1990-12-14,3.3956,3.4562,3.2495,3.3009,366170,0
1990-12-17,3.2146,3.2495,3.1286,3.1546,481729,0
1990-12-18,3.1286,3.2495,3.1286,3.2146,1088068,0
1990-12-19,3.2495,3.3354,3.2146,3.2925,1207107,0
1990-12-20,3.2754,3.3956,3.2754,3.3526,323009,0
1990-12-21,3.3615,3.482,3.3354,3.4217,886190,0
1990-12-24,3.482,3.482,3.3956,3.482,43159,0
1990-12-26,3.482,3.5684,3.4217,3.5079,339020,0
1990-12-27,3.5684,3.6285,3.5079,3.5423,361993,0
1990-12-28,3.5255,3.5255,3.482,3.482,324401,0
1990-12-31,3.5423,3.5423,3.482,3.482,159418,0
1991-01-02,3.4993,3.5423,3.4217,3.4562,996175,0
1991-01-03,3.482,3.482,3.3956,3.4217,615389,0
1991-01-04,3.3786,3.3956,3.3354,3.3354,272888,0
1991-01-07,3.3009,3.3956,3.232,3.232,623043,0
1991-01-08,3.2495,3.2754,3.2146,3.2754,431606,0
1991-01-09,3.3354,3.4562,3.3009,3.3615,355034,0
1991-01-10,3.3354,3.3956,3.3009,3.3009,204665,0
1991-01-11,3.3009,3.3615,3.2754,3.2754,68917,0
1991-01-14,3.2495,3.3009,3.1892,3.2495,460149,0
1991-01-15,3.2495,3.2754,3.2146,3.2495,62654,0
1991-01-16,3.232,3.3009,3.1892,3.2754,270797,0
1991-01-17,3.4217,3.4562,3.3354,3.3354,719810,0
1991-01-18,3.3956,3.3956,3.3009,3.3009,90497,0
1991-01-21,3.3009,3.3615,3.3009,3.3615,425343,0
1991-01-22,3.4217,3.482,3.3615,3.3956,596594,0
1991-01-23,3.4562,3.4562,3.3956,3.4562,116950,0
1991-01-24,3.4562,3.5079,3.3956,3.482,812398,0
1991-01-25,3.5079,3.6026,3.482,3.5684,1188313,0
1991-01-28,3.5594,3.5684,3.5079,3.5423,696141,0
1991-01-29,3.5423,3.5684,3.5079,3.5684,489385,0
1991-01-30,3.5423,3.6026,3.5423,3.6026,1002439,0
1991-01-31,3.5423,3.6888,3.5423,3.663,524890,0
1991-02-01,3.7146,3.7146,3.6285,3.6285,460149,0
1991-02-04,3.6717,3.7146,3.6285,3.663,363385,0
1991-02-05,3.6888,3.8958,3.6888,3.8958,927260,0
1991-02-06,3.8698,3.9562,3.8354,3.9562,1371397,0
1991-02-07,3.9562,3.9819,3.8958,3.9216,881314,0
1991-02-08,3.8958,3.9562,3.8958,3.9216,1202235,0
1991-02-11,3.8958,3.9216,3.8354,3.9216,896627,0
1991-02-12,3.8958,3.9562,3.8698,3.8784,1132622,0
1991-02-13,3.8698,3.9216,3.7751,3.8096,751832,0
1991-02-14,3.8354,3.8958,3.6888,3.7317,1821801,0
1991-02-15,3.7751,3.8698,3.7146,3.8698,1422912,0
1991-02-19,3.8698,3.8698,3.8096,3.8698,1822498,0
1991-02-20,3.8354,3.9562,3.8096,3.9216,1267672,0
1991-02-21,3.9562,4.0165,3.8958,3.9562,818661,0
1991-02-22,4.0165,4.0422,3.9819,3.9819,1104775,0
1991-02-25,4.0422,4.0683,3.9819,3.9819,177515,0
1991-02-26,4.0165,4.0165,3.9562,3.9992,554825,0
1991-02-27,4.0165,4.0165,3.9562,4.0165,1004530,0
1991-02-28,3.9992,4.0165,3.9562,3.9562,106508,0
1991-03-01,4.0165,4.0165,3.8958,3.9819,874349,0
1991-03-04,4.0422,4.0939,3.9819,4.051,440658,0
1991-03-05,4.0939,4.1887,4.0422,4.1285,1303873,0
1991-03-06,4.1887,4.2492,4.1545,4.1715,301429,0
1991-03-07,4.1545,4.1545,4.0939,4.1545,193527,0
1991-03-08,4.1285,4.1887,4.1285,4.1887,126001,0
1991-03-11,4.1285,4.275,4.1285,4.2147,1690927,0
1991-03-12,4.2147,4.2492,4.1887,4.1887,158718,0
1991-03-13,4.1887,4.3094,4.1887,4.275,442051,0
1991-03-14,4.3355,4.3355,4.2492,4.275,495653,0
1991-03-15,4.2492,4.3611,4.2492,4.3611,311870,0
1991-03-18,4.3611,4.3611,4.1887,4.2492,787334,0
1991-03-19,4.1887,4.2147,4.1887,4.2147,686394,0
1991-03-20,4.1887,4.2492,4.1887,4.1887,42465,0
1991-03-21,4.2492,4.275,4.2147,4.275,300035,0
1991-03-22,4.275,4.292,4.2147,4.292,66829,0
1991-03-25,4.2492,4.3958,4.2492,4.3355,208147,0
1991-03-26,4.4215,4.456,4.3611,4.456,178909,0
1991-03-27,4.4816,4.5162,4.3958,4.3958,375222,0
1991-03-28,4.4215,4.4385,4.3958,4.4215,381484,0
1991-04-01,4.456,4.456,4.3355,4.4215,504700,0
1991-04-02,4.4131,4.4215,4.3611,4.3611,338324,0
1991-04-03,4.3958,4.5162,4.3958,4.4385,702407,0
1991-04-04,4.3958,4.5162,4.3958,4.5162,221373,0
1991-04-05,4.5162,4.5162,4.456,4.4816,51511,0
1991-04-08,4.4816,4.4816,4.3611,4.3958,341803,0
1991-04-09,4.4215,4.4215,4.3094,4.3611,235989,0
1991-04-10,4.3094,4.3526,4.3094,4.3094,188655,0
1991-04-11,4.3958,4.456,4.3958,4.456,863910,0
1991-04-12,4.456,4.6027,4.4385,4.542,1019147,0
1991-04-15,4.542,4.6628,4.542,4.6027,455975,0
1991-04-16,4.5766,4.6628,4.5766,4.6628,242254,0
1991-04-17,4.6283,4.7233,4.6283,4.689,976685,0
1991-04-18,4.6628,4.689,4.5246,4.542,1300393,0
1991-04-19,4.5766,4.6027,4.542,4.542,139924,0
1991-04-22,4.542,4.5766,4.3611,4.456,449709,0
1991-04-23,4.4215,4.5162,4.4215,4.4992,267320,0
1991-04-24,4.5162,4.542,4.4816,4.4816,96764,0
1991-04-25,4.5162,4.542,4.456,4.456,414901,0
1991-04-26,4.3958,4.4816,4.3958,4.456,576402,0
1991-04-29,4.4816,4.6283,4.4733,4.5852,854165,0
1991-04-30,4.5766,4.68,4.5766,4.6628,549954,0
1991-05-01,4.6027,4.7233,4.6027,4.689,1103382,0
1991-05-02,4.7233,4.7233,4.6628,4.6628,1319885,0
1991-05-03,4.6628,4.7233,4.6283,4.689,240864,0
1991-05-06,4.6283,4.689,4.6027,4.6027,473374,0
1991-05-07,4.6027,4.6628,4.542,4.5852,1195273,0
1991-05-08,4.542,4.6027,4.542,4.6027,187959,0
1991-05-09,4.542,4.6027,4.4816,4.4816,342504,0
1991-05-10,4.5595,4.5595,4.456,4.456,161503,0
1991-05-13,4.456,4.5162,4.456,4.456,201186,0
1991-05-14,4.456,4.5162,4.456,4.5162,416294,0
1991-05-15,4.456,4.542,4.3611,4.3783,357813,0
1991-05-16,4.3958,4.3958,4.3094,4.3611,101635,0
1991-05-17,4.3094,4.3958,4.275,4.3958,561090,0
1991-05-20,4.4215,4.4816,4.4215,4.4816,137141,0
1991-05-21,4.4816,4.5162,4.456,4.4816,172642,0
1991-05-22,4.4816,4.5162,4.4215,4.4215,206755,0
1991-05-23,4.4215,4.4816,4.4215,4.4215,106508,0
1991-05-24,4.3958,4.4816,4.3958,4.4215,48033,0
1991-05-28,4.4385,4.4816,4.4215,4.4816,748350,0
1991-05-29,4.456,4.542,4.456,4.456,1324756,0
1991-05-30,4.542,4.5766,4.456,4.5162,728859,0
1991-05-31,4.542,4.5766,4.5162,4.5766,790817,0
1991-06-03,4.5162,4.5766,4.5162,4.5766,177515,0
1991-06-04,4.542,4.6539,4.542,4.6457,370342,0
1991-06-05,4.6283,4.7061,4.6283,4.6539,934915,0
1991-06-06,4.689,4.689,4.5938,4.5938,127395,0
1991-06-07,4.5682,4.6283,4.542,4.5509,79360,0
1991-06-10,4.542,4.5938,4.542,4.542,95375,0
1991-06-11,4.5938,4.5938,4.542,4.5938,726770,0
1991-06-12,4.5938,4.5938,4.5077,4.5246,126698,0
1991-06-13,4.542,4.5682,4.5077,4.5077,113468,0
1991-06-14,4.542,4.5682,4.4816,4.5077,714939,0
1991-06-17,4.5682,4.5682,4.4816,4.5077,286113,0
1991-06-18,4.5246,4.542,4.4816,4.542,258268,0
1991-06-19,4.4816,4.5077,4.4473,4.5077,541598,0
1991-06-20,4.5077,4.542,4.4816,4.4816,751832,0
1991-06-21,4.4816,4.542,4.4816,4.5077,144797,0
1991-06-24,4.5682,4.5682,4.4816,4.4816,79360,0
1991-06-25,4.4816,4.5682,4.4816,4.4816,573620,0
1991-06-26,4.4816,4.5077,4.4215,4.4473,1376269,0
1991-06-27,4.4816,4.4816,4.4215,4.4816,148278,0
1991-06-28,4.4473,4.542,4.4215,4.542,497741,0
1991-07-01,4.4816,4.7144,4.4816,4.7144,685697,0
1991-07-02,4.689,4.8095,4.6539,4.8095,942573,0
1991-07-03,4.7747,4.8095,4.7489,4.7747,611910,0
1991-07-05,4.7747,4.7747,4.7144,4.7489,171948,0
1991-07-08,4.7747,4.835,4.7489,4.835,544384,0
1991-07-09,4.8095,4.8698,4.8095,4.8523,338324,0
1991-07-10,4.8698,4.9301,4.8095,4.835,687786,0
1991-07-11,4.835,4.8698,4.8095,4.8523,439961,0
1991-07-12,4.8095,4.8698,4.8095,4.8698,215801,0
1991-07-15,4.8956,4.9559,4.8698,4.9301,447618,0
1991-07-16,4.9559,4.9989,4.9301,4.9904,745567,0
1991-07-17,4.9904,5.1626,4.9559,5.1626,1896287,0
1991-07-18,5.1028,5.1626,5.0764,5.0764,1042123,0
1991-07-19,5.1028,5.1028,5.0163,5.0764,1041430,0
1991-07-22,5.0764,5.0764,4.9904,5.0163,1005227,0
1991-07-23,5.0163,5.0163,4.9904,5.0163,517929,0
1991-07-24,4.9904,5.0163,4.9559,4.9732,1017063,0
1991-07-25,4.9559,5.0163,4.9559,4.9904,798478,0
1991-07-26,5.0163,5.0764,5.0163,5.0764,467808,0
1991-07-29,5.0421,5.0764,4.9904,5.0421,290988,0
1991-07-30,5.0421,5.1028,4.9904,5.0935,667600,0
1991-07-31,5.1369,5.3181,5.0764,5.3181,1038643,0
1991-08-01,5.3181,5.3181,5.2231,5.2662,568050,0
1991-08-02,5.3181,5.3181,5.2575,5.3181,560392,0
1991-08-05,5.3181,5.3181,5.1626,5.1798,664121,0
1991-08-06,5.1626,5.2058,5.1369,5.1626,277064,0
1991-08-07,5.2231,5.2834,5.1971,5.2231,573620,0
1991-08-08,5.2834,5.2834,5.1971,5.2662,646017,0
1991-08-09,5.2231,5.2834,5.2231,5.2834,506789,0
1991-08-12,5.2231,5.3436,5.2231,5.3436,616084,0
1991-08-13,5.3436,5.5248,5.3181,5.4301,1127052,0
1991-08-14,5.4816,5.5248,5.4643,5.5248,459451,0
1991-08-15,5.4643,5.5505,5.4301,5.4816,1033073,0
1991-08-16,5.5248,5.5248,5.4301,5.4816,910551,0
1991-08-19,5.3436,5.3436,5.2231,5.2662,446229,0
1991-08-20,5.3181,5.3436,5.2575,5.2575,278457,0
1991-08-21,5.3436,5.5248,5.3436,5.5248,367565,0
1991-08-22,5.5248,5.5505,5.4643,5.5505,277064,0
1991-08-23,5.5505,5.6112,5.5248,5.5248,364780,0
1991-08-26,5.5248,5.5505,5.5248,5.5505,570138,0
1991-08-27,5.5248,5.6112,5.5248,5.6112,352944,0
1991-08-28,5.5248,5.7057,5.5248,5.7057,664814,0
1991-08-29,5.7057,5.7318,5.6455,5.6455,249220,0
1991-08-30,5.6455,5.7318,5.6455,5.7057,173337,0
1991-09-03,5.7318,5.7318,5.6712,5.7142,1015671,0
1991-09-04,5.7057,5.7057,5.6455,5.7057,146888,0
1991-09-05,5.7057,5.7057,5.6455,5.6455,572227,0
1991-09-06,5.6455,5.6712,5.5505,5.6712,244346,0
1991-09-09,5.6712,5.6712,5.6112,5.6112,65435,0
1991-09-10,5.6112,5.6712,5.5248,5.5422,1477906,0
1991-09-11,5.5248,5.5851,5.4643,5.4904,689180,0
1991-09-12,5.5248,5.5851,5.4904,5.5505,1170213,0
1991-09-13,5.5851,5.6112,5.5422,5.5851,621653,0
1991-09-16,5.5505,5.5851,5.5248,5.5505,879225,0
1991-09-17,5.5505,5.5851,5.5248,5.5678,184476,0
1991-09-18,5.5851,5.5851,5.5248,5.5678,228334,0
1991-09-19,5.5851,5.6455,5.5248,5.5851,185868,0
1991-09-20,5.6112,5.7057,5.6112,5.6455,495653,0
1991-09-23,5.7057,5.7057,5.6455,5.7057,316742,0
1991-09-24,5.6455,5.7057,5.6455,5.6455,104421,0
1991-09-25,5.7057,5.7318,5.6712,5.6886,553431,0
1991-09-26,5.7318,5.7318,5.6712,5.7142,93981,0
1991-09-27,5.7318,5.7921,5.7142,5.7661,187260,0
1991-09-30,5.7318,5.8783,5.7318,5.8783,469201,0
1991-10-01,5.8523,5.8783,5.8264,5.8523,807525,0
1991-10-02,5.8349,5.9383,5.8264,5.9127,375222,0
1991-10-03,5.8783,5.9383,5.8783,5.9383,515841,0
1991-10-04,5.9726,5.9726,5.9127,5.9726,238078,0
1991-10-07,5.9726,5.9726,5.8783,5.8783,306301,0
1991-10-08,5.9383,5.9383,5.8696,5.9383,202577,0
1991-10-09,5.8783,5.9726,5.8783,5.9383,415596,0
1991-10-10,5.9127,5.9726,5.8523,5.9383,417686,0
1991-10-11,5.9383,6.1193,5.9127,6.0591,846510,0
1991-10-14,6.1193,6.154,6.0591,6.154,635576,0
1991-10-15,6.154,6.2145,5.9726,6.0331,966242,0
1991-10-16,6.0331,6.0331,5.8264,5.8783,1627579,0
1991-10-17,5.8783,5.8783,5.6455,5.6712,1524550,0
1991-10-18,5.7057,5.7057,5.6112,5.6712,845811,0
1991-10-21,5.6542,5.7057,5.5505,5.6112,428823,0
1991-10-22,5.5851,5.6712,5.5505,5.6455,1133318,0
1991-10-23,5.6455,5.7921,5.6112,5.7318,611910,0
1991-10-24,5.7661,5.7921,5.7057,5.7489,321617,0
1991-10-25,5.7057,5.7661,5.7057,5.7318,105814,0
1991-10-28,5.6712,5.7661,5.6712,5.6712,245741,0
1991-10-29,5.7661,5.7921,5.7318,5.7748,1318493,0
1991-10-30,5.7921,5.8783,5.7921,5.8783,345287,0
1991-10-31,5.8523,5.8783,5.8264,5.8264,291682,0
1991-11-01,5.9127,5.9127,5.7921,5.8783,415596,0
1991-11-04,5.8523,5.9127,5.8523,5.8523,637665,0
1991-11-05,5.8523,5.8783,5.7661,5.7661,1395066,0
1991-11-06,5.7661,5.8264,5.7489,5.7921,714238,0
1991-11-07,5.8264,5.8264,5.7318,5.7921,651586,0
1991-11-08,5.7661,5.8264,5.7661,5.7661,387750,0
1991-11-11,5.8264,5.8264,5.7661,5.7661,616084,0
1991-11-12,5.7661,5.8264,5.6112,5.6455,513053,0
1991-11-13,5.6112,5.7057,5.5851,5.7057,662724,0
1991-11-14,5.7318,5.7318,5.6112,5.6712,325795,0
1991-11-15,5.6712,5.6712,5.4041,5.4041,866000,0
1991-11-18,5.4301,5.6112,5.3783,5.6112,588933,0
1991-11-19,5.5248,5.5505,5.3783,5.4904,596594,0
1991-11-20,5.4643,5.5075,5.4301,5.4301,561090,0
1991-11-21,5.4904,5.4904,5.4301,5.4904,189352,0
1991-11-22,5.4904,5.4904,5.4301,5.4472,223462,0
1991-11-25,5.4643,5.4904,5.4301,5.4472,591721,0
1991-11-26,5.4472,5.5505,5.4301,5.5248,477553,0
1991-11-27,5.4904,5.5851,5.4904,5.5678,171249,0
1991-11-29,5.5505,5.6542,5.5505,5.6112,176123,0
1991-12-02,5.5851,5.6712,5.5851,5.6284,516537,0
1991-12-03,5.5851,5.6712,5.5851,5.6712,87714,0
1991-12-04,5.7057,5.7057,5.6455,5.6542,429517,0
1991-12-05,5.6455,5.7057,5.6455,5.6886,115558,0
1991-12-06,5.6455,5.6712,5.5851,5.6712,391231,0
1991-12-09,5.6712,5.6712,5.5851,5.6455,422557,0
1991-12-10,5.6455,5.6455,5.4904,5.5505,1021934,0
1991-12-11,5.5248,5.5851,5.4904,5.5678,711456,0
1991-12-12,5.5851,5.7318,5.5851,5.7057,1541949,0
1991-12-13,5.7318,5.7921,5.6712,5.7748,1040731,0
1991-12-16,5.7921,5.8523,5.7318,5.8523,1278811,0
1991-12-17,5.8523,5.8523,5.7921,5.7921,176819,0
1991-12-18,5.8178,5.8523,5.7572,5.7921,326490,0
1991-12-19,5.7572,5.8178,5.7318,5.8178,101635,0
1991-12-20,5.8178,5.8523,5.7921,5.8178,529764,0
1991-12-23,5.8093,5.9383,5.7921,5.8783,859039,0
1991-12-24,5.9383,5.9988,5.8783,5.9902,744867,0
1991-12-26,5.9988,6.0331,5.9383,6.016,288901,0
1991-12-27,6.0331,6.0591,5.9383,6.0331,652980,0
1991-12-30,6.0331,6.0505,5.9726,6.0331,1291342,0
1991-12-31,5.9726,6.0505,5.9726,5.9902,727467,0
1992-01-02,5.9383,5.9988,5.9383,5.9988,2349474,0
1992-01-03,6.0591,6.154,5.9726,6.1109,744867,0
1992-01-06,6.0935,6.154,6.0763,6.1193,624439,0
1992-01-07,6.0591,6.154,6.0591,6.1193,1647769,0
1992-01-08,6.154,6.2745,6.0935,6.24,814483,0
1992-01-09,6.2745,6.3347,6.2145,6.24,734431,0
1992-01-10,6.2745,6.2745,6.1797,6.1797,359903,0
1992-01-13,6.1797,6.3347,6.1797,6.3347,328578,0
1992-01-14,6.3003,6.361,6.2745,6.3347,340412,0
1992-01-15,6.361,6.3954,6.3347,6.3347,276366,0
1992-01-16,6.3954,6.3954,6.2145,6.2145,570836,0
1992-01-17,6.2145,6.2745,6.1797,6.1797,153846,0
1992-01-20,6.1797,6.2145,6.154,6.154,169858,0
1992-01-21,6.154,6.2145,5.9127,5.9127,887578,0
1992-01-22,5.93,5.9988,5.8783,5.9988,675257,0
1992-01-23,6.0331,6.154,6.0331,6.1366,834671,0
1992-01-24,6.0935,6.154,6.0935,6.0935,735822,0
1992-01-27,6.0935,6.1797,6.0935,6.1193,561785,0
1992-01-28,6.1366,6.2145,6.1193,6.1797,776892,0
1992-01-29,6.154,6.2145,6.154,6.2145,801261,0
1992-01-30,6.2145,6.2145,6.1193,6.1193,343200,0
1992-01-31,6.1193,6.1193,6.0935,6.0935,341803,0
1992-02-03,6.0935,6.1193,6.0935,6.1193,317439,0
1992-02-04,6.0935,6.0935,6.0331,6.0935,524196,0
1992-02-05,6.0591,6.0935,6.0331,6.0935,350853,0
1992-02-06,6.0935,6.1797,6.0935,6.154,469895,0
1992-02-07,6.2145,6.3003,6.1797,6.2745,631398,0
1992-02-10,6.3003,6.3347,6.24,6.2745,817965,0
1992-02-11,6.2745,6.2745,6.24,6.2573,795689,0
1992-02-12,6.2573,6.3003,6.24,6.2745,1777248,0
1992-02-13,6.3003,6.3003,6.2145,6.2745,577102,0
1992-02-14,6.2745,6.2745,6.1797,6.1797,252702,0
1992-02-18,6.2145,6.24,6.154,6.154,527674,0
1992-02-19,6.1193,6.154,5.9988,6.016,368957,0
1992-02-20,6.0591,6.1193,5.9726,6.0763,691962,0
1992-02-21,6.0331,6.1193,6.0331,6.1193,400979,0
1992-02-24,6.1193,6.1193,6.0591,6.0763,97457,0
1992-02-25,6.0591,6.1193,6.0591,6.0935,188655,0
1992-02-26,6.154,6.2745,6.1193,6.1797,653675,0
1992-02-27,6.2745,6.361,6.24,6.3175,1484871,0
1992-02-28,6.361,6.3954,6.3003,6.3347,198398,0
1992-03-02,6.3347,6.4212,6.3347,6.4212,205363,0
1992-03-03,6.4212,6.4212,6.3347,6.3347,410031,0
1992-03-04,6.4472,6.4472,6.361,6.4472,318830,0
1992-03-05,6.361,6.4472,6.2745,6.2745,264532,0
1992-03-06,6.2145,6.2745,6.1797,6.1797,375915,0
1992-03-09,6.1797,6.2745,6.0935,6.1193,766451,0
1992-03-10,6.154,6.154,6.0935,6.1022,210931,0
1992-03-11,6.1193,6.1193,6.0591,6.1022,183084,0
1992-03-12,6.1193,6.1193,6.0331,6.0591,1072752,0
1992-03-13,6.0591,6.2145,6.0591,6.1797,1092243,0
1992-03-16,6.154,6.2145,6.154,6.154,360601,0
1992-03-17,6.154,6.2145,6.154,6.2145,127395,0
1992-03-18,6.1797,6.2145,6.154,6.1797,215801,0
1992-03-19,6.2145,6.2145,6.154,6.1625,501220,0
1992-03-20,6.2145,6.2145,6.1193,6.1193,441352,0
1992-03-23,6.1193,6.2145,6.1193,6.1193,112774,0
1992-03-24,6.1797,6.1797,6.0935,6.0935,277064,0
1992-03-25,6.0935,6.1193,5.9816,6.0331,449709,0
1992-03-26,6.0331,6.0331,5.9988,5.9988,415596,0
1992-03-27,6.0331,6.0591,5.9988,6.0331,731643,0
1992-03-30,5.9726,6.154,5.9726,6.0935,446924,0
1992-03-31,6.1193,6.154,6.0591,6.1193,453884,0
1992-04-01,6.0591,6.154,6.0591,6.154,422557,0
1992-04-02,6.154,6.24,6.0935,6.1797,815874,0
1992-04-03,6.1797,6.1797,6.1193,6.1625,36894,0
1992-04-06,6.1797,6.2145,6.1193,6.154,84236,0
1992-04-07,6.2145,6.24,6.154,6.154,107900,0
1992-04-08,6.154,6.1625,6.0935,6.154,2288910,0
1992-04-09,6.154,6.1797,6.0935,6.1797,821448,0
1992-04-10,6.1797,6.2145,6.154,6.197,217892,0
1992-04-13,6.2145,6.2745,6.154,6.2745,336933,0
1992-04-14,6.3347,6.4815,6.2745,6.4212,613996,0
1992-04-15,6.4472,6.4815,6.3954,6.4815,203273,0
1992-04-16,6.4212,6.4472,6.3954,6.3954,224855,0
1992-04-20,6.3954,6.4815,6.361,6.4212,488688,0
1992-04-21,6.4815,6.5676,6.4472,6.5074,701012,0
1992-04-22,6.5676,6.6022,6.5074,6.5419,469895,0
1992-04-23,6.6022,6.6622,6.5419,6.645,707277,0
1992-04-24,6.6883,6.6883,6.628,6.6883,589631,0
1992-04-27,6.628,6.6883,6.628,6.6883,148975,0
1992-04-28,6.6883,6.7486,6.628,6.7486,428823,0
1992-04-29,6.6883,6.9642,6.6883,6.9642,989214,0
1992-04-30,6.9814,7.2314,6.9814,7.2052,1729214,0
1992-05-01,7.2052,7.2052,7.0503,7.0849,1037249,0
1992-05-04,7.1022,7.2052,7.0503,7.145,946755,0
1992-05-05,7.145,7.171,7.1106,7.171,843723,0
1992-05-06,7.171,7.171,7.1106,7.1106,307694,0
1992-05-07,7.1624,7.171,7.0417,7.0503,1625489,0
1992-05-08,7.0244,7.0503,6.9642,7.0503,641844,0
1992-05-11,6.9642,7.0503,6.9642,6.99,155238,0
1992-05-12,6.99,7.1106,6.99,7.0244,762971,0
1992-05-13,7.0503,7.0503,6.99,7.0071,419773,0
1992-05-14,7.0849,7.1106,7.0071,7.0503,646017,0
1992-05-15,6.99,7.0849,6.99,7.0244,284723,0
1992-05-18,7.0849,7.0849,7.0244,7.0674,537419,0
1992-05-19,7.0244,7.0849,7.0244,7.0849,329277,0
1992-05-20,7.1106,7.1106,7.0503,7.1106,547863,0
1992-05-21,7.0503,7.1106,7.0244,7.0849,481037,0
1992-05-22,7.0244,7.0849,7.0244,7.0849,164984,0
1992-05-26,7.0849,7.0849,7.0503,7.0849,327884,0
1992-05-27,7.0503,7.0849,7.0503,7.0849,233904,0
1992-05-28,7.0849,7.0849,7.0503,7.0849,61953,0
1992-05-29,7.0503,7.171,7.0503,7.171,607036,0
1992-06-01,7.171,7.171,7.1106,7.145,652284,0
1992-06-02,7.1106,7.145,7.0244,7.0503,918210,0
1992-06-03,7.0244,7.0244,6.9039,7.0244,707975,0
1992-06-04,7.0244,7.0503,6.99,7.0503,100244,0
1992-06-05,6.99,7.2052,6.99,7.171,892451,0
1992-06-08,7.171,7.2915,7.145,7.2658,916121,0
1992-06-09,7.2314,7.2314,7.1106,7.171,770627,0
1992-06-10,7.1277,7.171,7.1106,7.1277,585453,0
1992-06-11,7.1277,7.1277,6.9642,6.99,1344945,0
1992-06-12,7.0849,7.145,7.0244,7.145,616084,0
1992-06-15,7.0849,7.145,7.0503,7.0503,471287,0
1992-06-16,7.0244,7.0849,6.9039,6.9642,891758,0
1992-06-17,6.9211,6.9296,6.8089,6.8694,768539,0
1992-06-18,6.8089,6.8694,6.8089,6.8694,1230775,0
1992-06-19,6.8089,6.9814,6.8089,6.8089,793599,0
1992-06-22,6.9039,6.9642,6.8433,6.8694,460149,0
1992-06-23,6.8433,6.9296,6.8433,6.8694,410723,0
1992-06-24,6.8694,6.9039,6.8433,6.8433,87020,0
1992-06-25,6.8433,6.9039,6.8433,6.8694,132960,0
1992-06-26,6.9039,7.0244,6.8694,6.99,283332,0
1992-06-29,6.99,7.1106,6.9642,7.1106,274975,0
1992-06-30,7.0849,7.145,7.0849,7.145,371740,0
1992-07-01,7.0849,7.145,7.0849,7.145,269405,0
1992-07-02,7.0849,7.145,7.0849,7.145,176123,0
1992-07-06,7.0849,7.2052,7.0849,7.145,354333,0
1992-07-07,7.2314,7.2658,7.1106,7.1106,1184139,0
1992-07-08,7.0849,7.145,7.0849,7.145,187959,0
1992-07-09,7.145,7.1882,7.0849,7.171,206059,0
1992-07-10,7.171,7.171,7.1106,7.171,188655,0
1992-07-13,7.171,7.2658,7.1106,7.2658,1135406,0
1992-07-14,7.2658,7.2658,7.171,7.2314,831193,0
1992-07-15,7.2052,7.2314,7.145,7.1624,550649,0
1992-07-16,7.145,7.145,6.9642,7.1106,1008707,0
1992-07-17,7.0849,7.1106,7.0503,7.0849,173337,0
1992-07-20,7.0503,7.0849,6.99,7.0849,3620628,0
1992-07-21,7.0849,7.1106,7.0244,7.0674,258268,0
1992-07-22,7.0244,7.0849,6.9642,6.9814,345287,0
1992-07-23,6.99,7.0244,6.9642,6.9642,1327541,0
1992-07-24,6.9814,7.0503,6.9296,6.9642,698925,0
1992-07-27,6.9642,7.0244,6.9642,7.0244,210931,0
1992-07-28,7.0244,7.0244,6.9642,6.99,1007315,0
1992-07-29,6.99,7.0417,6.9642,7.0244,253394,0
1992-07-30,7.0244,7.0503,6.9642,6.99,1035860,0
1992-07-31,7.0503,7.0503,6.99,7.0503,274975,0
1992-08-03,7.0503,7.0503,6.99,7.0071,160807,0
1992-08-04,7.0244,7.0244,6.9642,6.99,377308,0
1992-08-05,6.99,6.99,6.9296,6.9642,478945,0
1992-08-06,6.9039,6.9296,6.8694,6.9039,339020,0
1992-08-07,6.9039,6.9039,6.8433,6.8694,40379,0
1992-08-10,6.8433,6.9296,6.8433,6.9039,258966,0
1992-08-11,6.8433,6.9296,6.8433,6.9039,137141,0
1992-08-12,6.9039,6.9039,6.8433,6.8433,297947,0
1992-08-13,6.8433,6.9296,6.8433,6.9296,83537,0
1992-08-14,6.9296,7.0244,6.9296,7.0244,313264,0
1992-08-17,6.9642,7.0071,6.9296,6.99,146190,0
1992-08-18,6.9642,7.0244,6.9296,6.9296,407940,0
1992-08-19,6.9469,6.99,6.9296,6.9642,139227,0
1992-08-20,6.9642,7.0849,6.9642,7.0849,397495,0
1992-08-21,7.0849,7.1106,7.0244,7.1106,668295,0
1992-08-24,7.0503,7.0849,6.99,7.0503,343200,0
1992-08-25,7.0503,7.0849,7.0244,7.0849,226246,0
1992-08-26,7.0674,7.0849,7.0244,7.0849,1202235,0
1992-08-27,7.145,7.145,7.0244,7.0849,997569,0
1992-08-28,7.0244,7.0849,7.0244,7.0503,49423,0
1992-08-31,7.0849,7.1106,7.0503,7.0503,116950,0
1992-09-01,7.0503,7.145,7.0503,7.1022,527674,0
1992-09-02,7.1277,7.145,7.0849,7.145,355729,0
1992-09-03,7.171,7.2314,7.1106,7.1538,993391,0
1992-09-04,7.145,7.2052,7.145,7.171,316742,0
1992-09-08,7.145,7.171,7.1106,7.145,492171,0
1992-09-09,7.171,7.2228,7.145,7.171,357813,0
1992-09-10,7.171,7.2314,7.171,7.1882,423949,0
1992-09-11,7.2052,7.2052,7.1106,7.171,274279,0
1992-09-14,7.145,7.2314,7.145,7.1882,609128,0
1992-09-15,7.2052,7.2052,7.1106,7.2052,435089,0
1992-09-16,7.145,7.2052,7.145,7.171,437874,0
1992-09-17,7.2052,7.2314,7.145,7.171,664121,0
1992-09-18,7.145,7.1882,7.1106,7.1106,124610,0
1992-09-21,7.145,7.171,7.1106,7.1106,96764,0
1992-09-22,7.171,7.171,7.0503,7.1106,639058,0
1992-09-23,7.1106,7.171,7.1106,7.145,129480,0
1992-09-24,7.171,7.171,7.0849,7.0849,661333,0
1992-09-25,7.0849,7.1277,7.0503,7.1106,315351,0
1992-09-28,7.0503,7.1106,7.0503,7.1106,286810,0
1992-09-29,7.0932,7.1106,7.0331,7.0674,416294,0
1992-09-30,7.0849,7.0849,7.0503,7.0849,167072,0
1992-10-01,7.0503,7.0849,7.0244,7.0244,969726,0
1992-10-02,7.0244,7.0244,6.9296,6.9469,216495,0
1992-10-05,6.9296,6.9642,6.8089,6.8089,437874,0
1992-10-06,6.9039,6.9039,6.835,6.835,187260,0
1992-10-07,6.9039,6.9039,6.8089,6.8089,453884,0
1992-10-08,6.835,6.8866,6.835,6.835,338324,0
1992-10-09,6.835,6.8694,6.8089,6.8089,280544,0
1992-10-12,6.8694,6.8694,6.7744,6.8089,146888,0
1992-10-13,6.8694,6.8694,6.8089,6.8694,123916,0
1992-10-14,6.835,6.8694,6.8261,6.8261,45248,0
1992-10-15,6.7744,6.8694,6.7744,6.8089,143406,0
1992-10-16,6.8089,6.835,6.7744,6.7744,100940,0
1992-10-19,6.7744,6.9296,6.7744,6.9039,614692,0
1992-10-20,6.9642,6.9642,6.9039,6.9642,77273,0
1992-10-21,6.9642,7.0244,6.9039,7.0244,782464,0
1992-10-22,6.9296,7.0244,6.9296,6.9642,736517,0
1992-10-23,6.99,6.99,6.9296,6.9642,99546,0
1992-10-26,6.99,6.99,6.9296,6.9642,169163,0
1992-10-27,6.99,6.99,6.9296,6.9726,49423,0
1992-10-28,6.9296,6.9296,6.8522,6.8694,524890,0
1992-10-29,6.9296,6.9296,6.8694,6.9125,362693,0
1992-10-30,6.9296,6.9296,6.8694,6.9296,208843,0
1992-11-02,6.9296,6.9296,6.8694,6.9039,659943,0
1992-11-03,6.8694,6.9642,6.8694,6.9642,462240,0
1992-11-04,6.9296,7.0503,6.9296,7.0244,400979,0
1992-11-05,7.0503,7.0849,6.9642,7.0849,986432,0
1992-11-06,7.0244,7.0849,7.0244,7.0849,594504,0
1992-11-09,7.0849,7.0849,7.0244,7.0849,270104,0
1992-11-10,7.145,7.145,7.0849,7.1277,921690,0
1992-11-11,7.145,7.2314,7.1277,7.2052,915422,0
1992-11-12,7.2052,7.2052,7.171,7.2052,215801,0
1992-11-13,7.171,7.352,7.171,7.352,1163253,0
1992-11-16,7.3261,7.3261,7.2486,7.2915,343200,0
1992-11-17,7.2658,7.4123,7.2314,7.4123,428823,0
1992-11-18,7.352,7.4812,7.352,7.4812,538814,0
1992-11-19,7.4812,7.507,7.4037,7.4123,614692,0
1992-11-20,7.4812,7.5671,7.4123,7.5243,561785,0
1992-11-23,7.4812,7.5671,7.4642,7.4642,235295,0
1992-11-24,7.5416,7.6276,7.4812,7.6276,327884,0
1992-11-25,7.6276,7.7228,7.5671,7.7228,549954,0
1992-11-27,7.7482,7.8433,7.7482,7.7828,347374,0
1992-11-30,7.8433,7.869,7.7482,7.809,453884,0
1992-12-01,7.809,7.8433,7.7482,7.8433,430912,0
1992-12-02,7.8433,7.8433,7.6881,7.7312,355729,0
1992-12-03,7.7482,7.8433,7.6881,7.8261,288901,0
1992-12-04,7.8172,7.8778,7.8172,7.8433,193527,0
1992-12-07,7.8778,7.8778,7.7828,7.8433,169858,0
1992-12-08,7.8433,7.8433,7.6794,7.6794,499135,0
1992-12-09,7.757,7.757,7.5846,7.6276,352250,0
1992-12-10,7.6965,7.6965,7.5588,7.6449,110452,0
1992-12-11,7.5588,7.7398,7.5588,7.7398,266390,0
1992-12-14,7.7398,7.7398,7.6449,7.6965,254321,0
1992-12-15,7.6449,7.6965,7.6019,7.6965,617708,0
1992-12-16,7.6965,7.6965,7.4207,7.5588,640450,0
1992-12-17,7.4207,7.507,7.4207,7.4642,271959,0
1992-12-18,7.4642,7.5588,7.3693,7.507,525356,0
1992-12-21,7.507,7.507,7.4207,7.507,272888,0
1992-12-22,7.4207,7.6019,7.4207,7.533,1177872,0
1992-12-23,7.6019,7.6019,7.507,7.6019,221373,0
1992-12-24,7.507,7.6449,7.507,7.6449,93747,0
1992-12-28,7.6449,7.7828,7.6019,7.7398,261750,0
1992-12-29,7.6965,7.7398,7.6449,7.6709,265001,0
1992-12-30,7.7398,7.7398,7.6449,7.7398,163823,0
1992-12-31,7.7398,7.7828,7.6965,7.6965,681291,0
1993-01-04,7.6965,7.7828,7.6965,7.757,633490,0
1993-01-05,7.6965,7.7828,7.6965,7.7137,258035,0
1993-01-06,7.7828,7.8261,7.6965,7.7828,664121,0
1993-01-07,7.757,7.8261,7.7398,7.757,384275,0
1993-01-08,7.6965,7.7828,7.6449,7.7398,206521,0
1993-01-11,7.6965,7.6965,7.4207,7.5588,588933,0
1993-01-12,7.5588,7.5588,7.4207,7.533,393553,0
1993-01-13,7.4207,7.5588,7.3261,7.4207,418612,0
1993-01-14,7.4642,7.507,7.3693,7.4899,570836,0
1993-01-15,7.4642,7.6449,7.4642,7.6449,1142603,0
1993-01-18,7.6019,7.7828,7.6019,7.7828,320692,0
1993-01-19,7.7828,7.8519,7.6019,7.8261,514680,0
1993-01-20,7.8778,7.8778,7.7398,7.8261,547632,0
1993-01-21,7.8778,7.9208,7.7828,7.8519,433466,0
1993-01-22,7.9208,7.9897,7.8261,7.9638,465024,0
1993-01-25,7.9638,8.0156,7.8778,7.8778,596363,0
1993-01-26,8.0156,8.0156,7.8778,7.9638,272419,0
1993-01-27,8.0156,8.0156,7.8778,8.0156,412114,0
1993-01-28,8.0156,8.0587,7.8778,8.0587,471521,0
1993-01-29,8.0587,8.0587,7.9638,8.0587,80752,0
1993-02-01,7.9638,8.1018,7.9638,8.1018,516537,0
1993-02-02,8.1018,8.1018,8.0156,8.0848,490087,0
1993-02-03,8.1018,8.1534,8.0156,8.1018,342504,0
1993-02-04,8.1018,8.1964,8.1018,8.1534,739302,0
1993-02-05,8.2397,8.2397,8.1018,8.1018,504007,0
1993-02-08,8.1964,8.3603,8.1018,8.3603,1524550,0
1993-02-09,8.4292,8.4725,8.3345,8.4292,763435,0
1993-02-10,8.4725,8.5153,8.3775,8.4292,1139354,0
1993-02-11,8.4292,8.5153,8.4292,8.5153,329972,0
1993-02-12,8.5153,8.5153,8.4292,8.5153,103954,0
1993-02-16,8.5153,8.5153,8.1534,8.2397,547632,0
1993-02-17,8.1964,8.2397,8.1018,8.1964,716095,0
1993-02-18,8.1964,8.3345,8.1018,8.2915,253394,0
1993-02-19,8.2915,8.3345,8.1964,8.3345,123916,0
1993-02-22,8.2397,8.2915,8.1964,8.2659,792208,0
1993-02-23,8.2915,8.3775,8.2397,8.3775,377308,0
1993-02-24,8.3775,8.5153,8.3345,8.5153,370812,0
1993-02-25,8.5153,8.5153,8.4292,8.5153,280774,0
1993-02-26,8.4292,8.5585,8.4292,8.5585,297486,0
1993-03-01,8.5585,8.5585,8.4725,8.4725,654833,0
1993-03-02,8.4725,8.7912,8.4725,8.7484,640450,0
1993-03-03,8.7912,8.8857,8.6964,8.7912,368957,0
1993-03-04,8.869,8.869,8.783,8.869,172179,0
1993-03-05,8.783,8.869,8.783,8.783,589864,0
1993-03-08,8.869,8.869,8.783,8.869,199097,0
1993-03-09,8.783,8.9639,8.783,8.9639,650192,0
1993-03-10,8.869,9.102,8.869,9.102,873888,0
1993-03-11,8.9639,9.1457,8.9639,9.1289,1335663,0
1993-03-12,9.1457,9.1706,9.0068,9.102,2078211,0
1993-03-15,9.102,9.102,8.9204,8.9204,721206,0
1993-03-16,8.9639,9.0579,8.9204,9.0068,792208,0
1993-03-17,9.0068,9.0068,8.869,8.8954,1113827,0
1993-03-18,8.869,8.9639,8.8258,8.8954,546702,0
1993-03-19,8.9639,8.9639,8.869,8.9204,166608,0
1993-03-22,8.8258,8.869,8.7309,8.783,289596,0
1993-03-23,8.869,8.869,8.783,8.783,491936,0
1993-03-24,8.8258,8.9204,8.8258,8.9204,769934,0
1993-03-25,8.9204,8.9639,8.8258,8.8258,482658,0
1993-03-26,8.9204,8.9639,8.8258,8.9639,1828065,0
1993-03-29,8.9639,9.0579,8.869,9.0068,476159,0
1993-03-30,9.0749,9.102,9.0068,9.102,104421,0
1993-03-31,9.0579,9.1457,9.0068,9.1289,747192,0
1993-04-01,9.0068,9.1955,9.0068,9.1706,473374,0
1993-04-02,9.0579,9.239,9.0579,9.1955,1324990,0
1993-04-05,9.1457,9.2841,9.1457,9.239,665047,0
1993-04-06,9.1955,9.2841,9.1955,9.2841,1045606,0
1993-04-07,9.2841,9.2841,9.1457,9.2841,229726,0
1993-04-08,9.2841,9.2841,9.1457,9.1955,667368,0
1993-04-12,9.1457,9.239,9.1457,9.1457,509577,0
1993-04-13,9.1706,9.2841,9.1457,9.1955,1028899,0
1993-04-14,9.2841,9.2841,8.6879,8.783,3305741,0
1993-04-15,8.5931,8.6879,7.9036,8.507,7627384,0
1993-04-16,8.4551,8.6451,8.2739,8.4379,2721444,0
1993-04-19,8.369,8.4551,8.369,8.4551,351319,0
1993-04-20,8.369,8.4551,8.1793,8.1793,859967,0
1993-04-21,8.231,8.5931,8.1361,8.5498,3306668,0
1993-04-22,8.5498,8.5498,8.412,8.412,879922,0
1993-04-23,8.412,8.507,8.231,8.3173,722129,0
1993-04-26,8.2739,8.2739,7.9983,7.9983,1290645,0
1993-04-27,8.093,8.1793,7.9983,8.1104,1580238,0
1993-04-28,8.1104,8.1793,8.093,8.1793,567590,0
1993-04-29,8.1793,8.231,8.093,8.1793,269175,0
1993-04-30,8.231,8.3173,8.1361,8.1793,546237,0
1993-05-03,8.2483,8.2739,8.1793,8.2739,156399,0
1993-05-04,8.2739,8.3,8.1793,8.2739,271497,0
1993-05-05,8.1793,8.2739,8.0676,8.093,528138,0
1993-05-06,8.093,8.1793,8.0415,8.1361,155006,0
1993-05-07,8.1793,8.1793,7.9036,7.9554,728625,0
1993-05-10,8.0415,8.0415,7.6794,7.7657,516070,0
1993-05-11,7.7657,7.8172,7.6276,7.7228,687324,0
1993-05-12,7.7228,7.8172,7.7228,7.7916,937004,0
1993-05-13,7.8172,7.9554,7.7228,7.8864,2753006,0
1993-05-14,7.8604,7.9554,7.7657,7.7657,1236346,0
1993-05-17,7.7657,7.8172,7.6794,7.7657,1234953,0
1993-05-18,7.7657,7.7657,7.5416,7.6794,977848,0
1993-05-19,7.7228,7.8172,7.6276,7.8172,760186,0
1993-05-20,7.9036,7.9036,7.7228,7.7657,475694,0
1993-05-21,7.8172,7.8172,7.6276,7.6276,264068,0
1993-05-24,7.6276,7.7657,7.6276,7.6965,617243,0
1993-05-25,7.6276,7.8172,7.6276,7.8172,254321,0
1993-05-26,7.7228,7.9036,7.7228,7.8172,264532,0
1993-05-27,7.9036,7.9554,7.8346,7.9554,487765,0
1993-05-28,7.8172,7.9554,7.7657,7.8604,381952,0
1993-06-01,7.7228,7.8172,7.7228,7.7228,177285,0
1993-06-02,7.7228,7.8172,7.7228,7.7657,396802,0
1993-06-03,7.8172,7.8172,7.5846,7.6794,585224,0
1993-06-04,7.757,7.757,7.6623,7.757,1413629,0
1993-06-07,7.757,7.757,7.4812,7.5243,656692,0
1993-06-08,7.4812,7.576,7.3864,7.4295,929579,0
1993-06-09,7.5243,7.5243,7.3864,7.3864,408404,0
1993-06-10,7.4812,7.4812,7.3435,7.3864,745799,0
1993-06-11,7.4295,7.5243,7.4295,7.4553,965316,0
1993-06-14,7.5243,7.576,7.4295,7.5243,747657,0
1993-06-15,7.576,7.576,7.4812,7.4812,646017,0
1993-06-16,7.4812,7.5243,7.4295,7.4553,628383,0
1993-06-17,7.5243,7.5243,7.4295,7.5243,132731,0
1993-06-18,7.5243,7.5243,7.3864,7.4295,1445650,0
1993-06-21,7.5243,7.576,7.4295,7.4812,983879,0
1993-06-22,7.4812,7.576,7.4812,7.5503,484051,0
1993-06-23,7.576,7.576,7.4812,7.576,543917,0
1993-06-24,7.576,7.6192,7.4812,7.6192,723056,0
1993-06-25,7.5243,7.6192,7.5243,7.6192,647875,0
1993-06-28,7.576,7.7137,7.576,7.7137,1402491,0
1993-06-29,7.6623,7.8,7.6623,7.757,1392749,0
1993-06-30,7.757,7.8519,7.757,7.757,956961,0
1993-07-01,7.8519,7.8519,7.757,7.8261,1136565,0
1993-07-02,7.8519,7.8519,7.757,7.8,555521,0
1993-07-06,7.8,7.895,7.8,7.895,528138,0
1993-07-07,7.869,7.9379,7.8,7.9379,590792,0
1993-07-08,7.9379,8.1278,7.895,8.033,1033073,0
1993-07-09,8.1278,8.1708,8.033,8.1708,692430,0
1993-07-12,8.2225,8.2225,8.033,8.0587,203736,0
1993-07-13,8.033,8.0757,7.9897,7.9897,582901,0
1993-07-14,7.9897,8.033,7.895,7.895,571298,0
1993-07-15,7.9897,7.9897,7.757,7.757,571764,0
1993-07-16,7.8519,7.8519,7.757,7.757,383343,0
1993-07-19,7.757,7.8519,7.576,7.576,768073,0
1993-07-20,7.5932,7.5932,7.4295,7.5243,589864,0
1993-07-21,7.4295,7.5243,7.4295,7.4812,881314,0
1993-07-22,7.576,7.576,7.4812,7.5243,97923,0
1993-07-23,7.4812,7.576,7.3864,7.3864,712386,0
1993-07-26,7.3864,7.5243,7.3864,7.4985,672936,0
1993-07-27,7.4812,7.576,7.4812,7.576,780607,0
1993-07-28,7.5243,7.6623,7.5243,7.6623,303516,0
1993-07-29,7.6881,7.7137,7.6192,7.7137,145260,0
1993-07-30,7.7137,7.7137,7.6192,7.7137,182390,0
1993-08-02,7.7137,7.757,7.6192,7.7137,488688,0
1993-08-03,7.757,7.757,7.6623,7.757,559697,0
1993-08-04,7.7137,7.757,7.6192,7.757,250610,0
1993-08-05,7.6192,7.757,7.6192,7.757,158257,0
1993-08-06,7.757,7.757,7.6623,7.6623,303982,0
1993-08-09,7.6881,7.757,7.6623,7.757,269175,0
1993-08-10,7.757,7.757,7.6623,7.6623,445066,0
1993-08-11,7.757,7.895,7.7312,7.8519,328111,0
1993-08-12,7.8519,7.8519,7.7137,7.7137,265001,0
1993-08-13,7.757,7.8,7.7137,7.7137,122523,0
1993-08-16,7.757,7.895,7.6623,7.6623,651125,0
1993-08-17,7.757,7.757,7.6623,7.6623,132731,0
1993-08-18,7.7137,7.8,7.7137,7.7137,892451,0
1993-08-19,7.757,7.757,7.6192,7.6192,322544,0
1993-08-20,7.757,7.757,7.576,7.576,389839,0
1993-08-23,7.5932,7.7137,7.4812,7.5243,379628,0
1993-08-24,7.5243,7.6192,7.4812,7.5243,1056277,0
1993-08-25,7.5243,7.6192,7.5243,7.6192,1522230,0
1993-08-26,7.6192,7.6192,7.4985,7.4985,126698,0
1993-08-27,7.5243,7.576,7.4812,7.5243,539279,0
1993-08-30,7.5243,7.576,7.4985,7.4985,496582,0
1993-08-31,7.5243,7.5243,7.4295,7.4295,252930,0
1993-09-01,7.4295,7.5243,7.4295,7.4295,876673,0
1993-09-02,7.4295,7.5243,7.4295,7.4295,115558,0
1993-09-03,7.5588,7.5588,7.4207,7.5159,233904,0
1993-09-07,7.4207,7.5588,7.4207,7.4642,435321,0
1993-09-08,7.5159,7.5159,7.3777,7.3777,763898,0
1993-09-09,7.3777,7.6102,7.3777,7.5159,1230313,0
1993-09-10,7.6535,7.7916,7.5588,7.7916,653444,0
1993-09-13,7.7916,7.8864,7.7482,7.8864,167537,0
1993-09-14,7.7482,7.8346,7.7482,7.7482,336933,0
1993-09-15,7.8346,7.8346,7.6535,7.7482,255716,0
1993-09-16,7.7482,7.7482,7.6535,7.6535,127627,0
1993-09-17,7.6535,7.6965,7.5588,7.5588,533706,0
1993-09-20,7.6535,7.6535,7.4207,7.4207,599148,0
1993-09-21,7.4207,7.4207,7.3261,7.4207,422792,0
1993-09-22,7.352,7.4207,7.3261,7.3261,177285,0
1993-09-23,7.4207,7.4207,7.3777,7.3777,515145,0
1993-09-24,7.3777,7.5588,7.3777,7.5588,596825,0
1993-09-27,7.4642,7.6102,7.4642,7.6102,161038,0
1993-09-28,7.5159,7.6535,7.4642,7.6535,520249,0
1993-09-29,7.6102,7.6965,7.6102,7.6535,517465,0
1993-09-30,7.6794,7.7916,7.6535,7.6965,756005,0
1993-10-01,7.7482,7.9121,7.7482,7.9121,476159,0
1993-10-04,7.9292,8.0242,7.8346,7.9983,376846,0
1993-10-05,8.0242,8.1191,7.9292,8.0242,590792,0
1993-10-06,7.9292,8.0242,7.7916,7.7916,696605,0
1993-10-07,7.7916,7.8864,7.7482,7.7657,638593,0
1993-10-08,7.8346,7.8346,7.6965,7.7657,351319,0
1993-10-11,7.6965,7.7916,7.6535,7.6535,861358,0
1993-10-12,7.6535,7.6965,7.5588,7.6535,714703,0
1993-10-13,7.6535,7.7482,7.5588,7.6535,459916,0
1993-10-14,7.8346,7.8346,7.7482,7.8346,478019,0
1993-10-15,7.7482,7.8864,7.7482,7.8604,654833,0
1993-10-18,7.8864,7.9292,7.7916,7.9121,361064,0
1993-10-19,7.8346,7.9292,7.7916,7.7916,125769,0
1993-10-20,7.8864,8.0242,7.8604,7.9811,503079,0
1993-10-21,7.9811,7.9811,7.8346,7.9811,237618,0
1993-10-22,7.9811,8.0676,7.8864,7.9983,571764,0
1993-10-25,7.9292,8.093,7.9292,7.9292,339715,0
1993-10-26,7.9292,8.0242,7.7482,7.7482,782000,0
1993-10-27,7.8346,7.8346,7.6535,7.6794,533245,0
1993-10-28,7.6535,7.7482,7.6535,7.7482,385199,0
1993-10-29,7.6535,7.7482,7.5588,7.5588,604715,0
1993-11-01,7.6535,7.6965,7.5159,7.6535,805203,0
1993-11-02,7.6965,7.6965,7.6102,7.6965,1024720,0
1993-11-03,7.6102,7.6965,7.5159,7.5588,1067415,0
1993-11-04,7.6102,7.6102,7.3777,7.3777,1490204,0
1993-11-05,7.3261,7.4207,7.2832,7.4207,913801,0
1993-11-08,7.4207,7.4207,7.2832,7.2832,498434,0
1993-11-09,7.4207,7.4642,7.3088,7.352,896627,0
1993-11-10,7.4207,7.4207,7.3261,7.4207,1333803,0
1993-11-11,7.3777,7.4207,7.3261,7.352,383807,0
1993-11-12,7.3261,7.3777,7.1882,7.1882,616780,0
1993-11-15,7.145,7.2398,7.0503,7.0503,997337,0
1993-11-16,7.1194,7.2832,7.0932,7.2832,2374304,0
1993-11-17,7.2832,7.3261,7.1882,7.2141,1700440,0
1993-11-18,7.1882,7.2398,7.0071,7.0503,992697,0
1993-11-19,7.0503,7.145,7.0503,7.076,1667027,0
1993-11-22,7.0503,7.0932,6.8606,7.0071,425110,0
1993-11-23,7.0071,7.0071,6.9125,6.9552,543917,0
1993-11-24,7.0071,7.0071,6.9125,6.9125,559697,0
1993-11-26,6.9552,6.9552,6.9125,6.9382,349929,0
1993-11-29,7.0503,7.0503,6.9125,7.0071,404225,0
1993-11-30,7.0503,7.0932,6.9552,7.0503,744408,0
1993-12-01,7.0932,7.2398,7.0503,7.2398,941182,0
1993-12-02,7.145,7.4207,7.145,7.395,1957084,0
1993-12-03,7.4207,7.4642,7.3777,7.4642,1149099,0
1993-12-06,7.507,7.507,7.4123,7.507,586616,0
1993-12-07,7.4642,7.5588,7.4123,7.533,733731,0
1993-12-08,7.507,7.6019,7.507,7.5588,769003,0
1993-12-09,7.6019,7.6019,7.507,7.576,218589,0
1993-12-10,7.6019,7.6965,7.5588,7.6965,958354,0
1993-12-13,7.6019,7.6965,7.6019,7.6965,1254444,0
1993-12-14,7.6019,7.6965,7.6019,7.6449,1314778,0
1993-12-15,7.6965,7.6965,7.5588,7.6019,494724,0
1993-12-16,7.6019,7.6019,7.4123,7.4123,672006,0
1993-12-17,7.4123,7.507,7.4123,7.4123,1388569,0
1993-12-20,7.4642,7.4642,7.4123,7.4123,851149,0
1993-12-21,7.4379,7.507,7.4123,7.507,1490204,0
1993-12-22,7.4812,7.507,7.4123,7.507,874349,0
1993-12-23,7.507,7.507,7.4123,7.4642,414435,0
1993-12-27,7.507,7.6276,7.507,7.5588,259432,0
1993-12-28,7.6449,7.6449,7.5588,7.6449,574547,0
1993-12-29,7.5588,7.6449,7.4642,7.6019,703104,0
1993-12-30,7.5588,7.6019,7.4642,7.507,620027,0
1993-12-31,7.4642,7.5588,7.3261,7.395,1144920,0
1994-01-03,7.4123,7.4642,7.3693,7.4123,297486,0
1994-01-04,7.4123,7.507,7.4123,7.507,926331,0
1994-01-05,7.4642,7.507,7.4123,7.507,916121,0
1994-01-06,7.4123,7.507,7.4123,7.4379,1835952,0
1994-01-07,7.4123,7.4642,7.395,7.4123,247362,0
1994-01-10,7.4642,7.507,7.4123,7.4642,417218,0
1994-01-11,7.4123,7.507,7.4123,7.507,256178,0
1994-01-12,7.4642,7.507,7.4642,7.4642,642770,0
1994-01-13,7.507,7.507,7.4123,7.4123,1174620,0
1994-01-14,7.507,7.507,7.4123,7.4642,247362,0
1994-01-17,7.4123,7.4642,7.4123,7.4379,376378,0
1994-01-18,7.507,7.507,7.4123,7.4379,150829,0
1994-01-19,7.4123,7.507,7.4123,7.4123,406549,0
1994-01-20,7.4123,7.5588,7.4123,7.507,291913,0
1994-01-21,7.5588,7.5588,7.4642,7.5588,684538,0
1994-01-24,7.5588,7.5588,7.4642,7.5588,613530,0
1994-01-25,7.507,7.507,7.4642,7.4642,410259,0
1994-01-26,7.4123,7.507,7.4123,7.4123,50587,0
1994-01-27,7.507,7.5588,7.4123,7.5588,218124,0
1994-01-28,7.6019,7.8346,7.5588,7.8346,1410381,0
1994-01-31,7.8346,8.0242,7.7398,8.0242,797778,0
1994-02-01,8.0242,8.0242,7.9292,7.9726,656228,0
1994-02-02,7.9726,8.0242,7.9292,8.0242,820519,0
1994-02-03,7.9726,8.0242,7.9292,7.9554,361533,0
1994-02-04,7.9292,8.0242,7.8346,7.9292,518392,0
1994-02-07,7.7398,7.8346,7.6449,7.6449,792671,0
1994-02-08,7.6449,7.7398,7.4123,7.4642,687324,0
1994-02-09,7.4642,7.5588,7.4123,7.507,579652,0
1994-02-10,7.507,7.5588,7.4642,7.4642,491010,0
1994-02-11,7.4642,7.5588,7.4123,7.507,397728,0
1994-02-14,7.507,7.507,7.4123,7.507,165216,0
1994-02-15,7.4123,7.507,7.4123,7.4123,208843,0
1994-02-16,7.507,7.6965,7.4123,7.6019,552738,0
1994-02-17,7.7398,7.7916,7.6449,7.6449,467343,0
1994-02-18,7.6449,7.7398,7.6449,7.7398,725842,0
1994-02-22,7.6449,7.8778,7.6449,7.8604,1111505,0
1994-02-23,7.8346,7.9292,7.8346,7.8346,513752,0
1994-02-24,7.7916,7.8346,7.7916,7.8346,774573,0
1994-02-25,7.8346,8.0676,7.7916,8.0242,983413,0
1994-02-28,8.0415,8.0676,7.8778,7.9292,590792,0
1994-03-01,7.9726,7.9726,7.7916,7.9292,361064,0
1994-03-02,7.7916,7.9292,7.7916,7.8778,1338448,0
1994-03-03,7.8346,7.9292,7.7916,7.8346,1010796,0
1994-03-04,7.9208,7.9208,7.8261,7.8261,834443,0
1994-03-07,7.8261,7.8778,7.7828,7.8261,1967759,0
1994-03-08,7.7828,7.8261,7.7828,7.8261,895237,0
1994-03-09,7.8261,7.8261,7.7828,7.809,623281,0
1994-03-10,7.8261,7.8778,7.7828,7.809,294234,0
1994-03-11,7.8778,7.8778,7.7828,7.7828,148511,0
1994-03-14,7.8778,7.8778,7.7828,7.8778,142015,0
1994-03-15,7.7828,7.8778,7.7828,7.7828,622814,0
1994-03-16,7.7828,7.8261,7.7828,7.809,546702,0
1994-03-17,7.8261,7.8778,7.7828,7.7828,201416,0
1994-03-18,7.8778,7.9467,7.8261,7.9208,772250,0
1994-03-21,7.8261,8.0156,7.8261,8.0156,574083,0
1994-03-22,7.9726,8.0676,7.9208,8.0156,782925,0
1994-03-23,7.9726,8.0676,7.9726,8.0156,969955,0
1994-03-24,7.9467,7.9726,7.8778,7.9467,732340,0
1994-03-25,7.9208,8.0676,7.8778,8.0676,476624,0
1994-03-28,8.0676,8.0676,7.9208,7.9726,77038,0
1994-03-29,7.9726,8.0676,7.9208,8.0676,135516,0
1994-03-30,7.9208,7.9726,7.8778,7.8778,478481,0
1994-03-31,7.8778,7.9208,7.7828,7.7828,381952,0
1994-04-04,7.7828,7.8778,7.7828,7.7828,457133,0
1994-04-05,7.8261,7.8778,7.7828,7.8778,491475,0
1994-04-06,7.7828,7.8261,7.7828,7.7828,304446,0
1994-04-07,7.7828,7.8261,7.7828,7.7828,846510,0
1994-04-08,7.8261,7.8261,7.7828,7.7828,92355,0
1994-04-11,7.8261,7.9208,7.7828,7.8261,374987,0
1994-04-12,7.8261,7.9208,7.8261,7.9208,176819,0
1994-04-13,7.9208,7.9208,7.8261,7.9208,303982,0
1994-04-14,7.8261,7.9726,7.8261,7.9036,621885,0
1994-04-15,7.9208,7.9208,7.8261,7.9208,390307,0
1994-04-18,7.8778,7.9208,7.8261,7.8261,783856,0
1994-04-19,7.7828,7.8778,7.7828,7.8261,784781,0
1994-04-20,7.8519,7.8778,7.7398,7.7828,1749636,0
1994-04-21,7.7398,7.8778,7.7398,7.8519,668295,0
1994-04-22,7.9208,7.9726,7.8261,7.9208,1012188,0
1994-04-25,7.9726,8.0676,7.8778,7.9726,143868,0
1994-04-26,8.0156,8.1104,7.9726,8.1104,585684,0
1994-04-28,8.0156,8.1104,7.8261,7.8261,322544,0
1994-04-29,7.8261,7.8778,7.7398,7.8261,380560,0
1994-05-02,7.8261,7.8261,7.6449,7.6449,341573,0
1994-05-03,7.6881,7.7398,7.6449,7.6623,252930,0
1994-05-04,7.7398,7.7398,7.5932,7.6881,338324,0
1994-05-05,7.6881,7.7398,7.6449,7.6449,222301,0
1994-05-06,7.6449,7.7398,7.6449,7.6449,184247,0
1994-05-09,7.6449,7.7398,7.6449,7.7398,284490,0
1994-05-10,7.7398,7.8261,7.6449,7.8261,226942,0
1994-05-11,7.8261,7.8778,7.7398,7.8778,355034,0
1994-05-12,7.7828,7.8778,7.7828,7.7828,115558,0
1994-05-13,7.7828,7.8778,7.7828,7.8778,162894,0
1994-05-16,7.7828,7.8778,7.7398,7.7398,282171,0
1994-05-17,7.7398,7.7398,7.5503,7.6449,438569,0
1994-05-18,7.6449,7.6881,7.5503,7.6881,956961,0
1994-05-19,7.7398,7.8261,7.6449,7.7398,480339,0
1994-05-20,7.8261,7.8261,7.6881,7.7828,419544,0
1994-05-23,7.6881,7.7398,7.6449,7.7398,326261,0
1994-05-24,7.7398,7.7398,7.5932,7.6449,483119,0
1994-05-25,7.5932,7.6881,7.5932,7.6881,522105,0
1994-05-26,7.6881,7.6881,7.5932,7.6449,295625,0
1994-05-27,7.5932,7.6881,7.5932,7.6881,378699,0
1994-05-31,7.6881,7.7828,7.5932,7.7828,337858,0
1994-06-01,7.7828,7.7828,7.6623,7.6881,176355,0
1994-06-02,7.7828,7.8261,7.6881,7.7398,63583,0
1994-06-03,7.7398,7.8778,7.7398,7.809,146655,0
1994-06-06,7.8261,7.9208,7.8261,7.9208,199560,0
1994-06-07,7.8519,7.9638,7.8261,7.9638,278457,0
1994-06-08,7.869,7.9638,7.869,7.9638,339250,0
1994-06-09,7.9208,8.0156,7.9208,8.0156,106277,0
1994-06-10,8.0156,8.1104,7.9638,8.0156,363847,0
1994-06-13,8.1104,8.1104,8.0156,8.0587,214872,0
1994-06-14,8.0156,8.0587,8.0156,8.033,320692,0
1994-06-15,8.0587,8.1534,8.0587,8.1534,788030,0
1994-06-16,8.1534,8.1534,8.0587,8.1534,316976,0
1994-06-17,8.1534,8.1534,7.9208,7.9208,1002439,0
1994-06-20,7.869,7.9208,7.5846,7.6794,827946,0
1994-06-21,7.5846,7.7312,7.5846,7.7312,1096192,0
1994-06-22,7.7743,7.9208,7.7312,7.895,523036,0
1994-06-23,7.9208,7.9208,7.7743,7.8519,213482,0
1994-06-24,7.7743,7.7743,7.7312,7.7312,163363,0
1994-06-27,7.757,7.757,7.5846,7.7312,476159,0
1994-06-28,7.5846,7.7312,7.5846,7.7312,255252,0
1994-06-29,7.5846,7.7312,7.5846,7.6794,108597,0
1994-06-30,7.6794,7.7743,7.6365,7.7743,337858,0
1994-07-01,7.7743,7.7743,7.6794,7.7743,201416,0
1994-07-05,7.7312,7.7743,7.6794,7.7312,309087,0
1994-07-06,7.6794,7.7312,7.6365,7.7312,314656,0
1994-07-07,7.6365,7.7312,7.5416,7.6365,546237,0
1994-07-08,7.5503,7.6365,7.5416,7.6365,127627,0
1994-07-11,7.6365,7.6365,7.5416,7.6365,273350,0
1994-07-12,7.6365,7.6365,7.5416,7.576,2512604,0
1994-07-13,7.6365,7.6794,7.5416,7.6365,497974,0
1994-07-14,7.6794,7.8261,7.6365,7.8261,795457,0
1994-07-15,7.8,7.869,7.7312,7.8,270567,0
1994-07-18,7.7743,7.869,7.5416,7.5416,768073,0
1994-07-19,7.4899,7.5416,7.3088,7.3777,1183439,0
1994-07-20,7.352,7.4037,7.2314,7.2571,462240,0
1994-07-21,7.2141,7.3088,7.2141,7.2141,989913,0
1994-07-22,7.2141,7.3088,7.1624,7.2141,791746,0
1994-07-25,7.2141,7.2141,7.0674,7.1624,332755,0
1994-07-26,7.0674,7.1624,7.0244,7.1366,661333,0
1994-07-27,7.1366,7.1624,7.0674,7.0849,1210821,0
1994-07-28,7.1194,7.1624,7.0244,7.1194,614460,0
1994-07-29,7.0503,7.1624,7.0244,7.0244,516537,0
1994-08-01,7.1194,7.1194,7.0244,7.0503,893842,0
1994-08-02,7.0244,7.1194,7.0244,7.0244,1163947,0
1994-08-03,7.1194,7.1194,7.0244,7.0674,1219175,0
1994-08-04,7.0932,7.1194,7.0674,7.1194,1571422,0
1994-08-05,7.0932,7.1194,7.0674,7.0674,781534,0
1994-08-08,7.0674,7.1624,6.9296,6.9726,878529,0
1994-08-09,6.9296,7.0244,6.9296,7.0244,729093,0
1994-08-10,7.0674,7.0674,6.9726,7.0503,402832,0
1994-08-11,7.0244,7.0674,6.9726,7.0503,591721,0
1994-08-12,7.0674,7.0674,6.9726,6.9726,2334860,0
1994-08-15,6.9986,7.2141,6.9726,7.2141,412114,0
1994-08-16,7.2571,7.3088,7.2141,7.2571,977848,0
1994-08-17,7.2571,7.3088,7.2571,7.2571,448316,0
1994-08-18,7.3088,7.3088,7.2141,7.2571,336469,0
1994-08-19,7.2571,7.2571,7.1194,7.2141,934684,0
1994-08-22,7.1366,7.2141,7.1194,7.1624,756005,0
1994-08-23,7.2141,7.2141,7.1194,7.2141,487765,0
1994-08-24,7.1194,7.2141,7.1194,7.1194,611212,0
1994-08-25,7.1624,7.1624,7.0674,7.0674,639522,0
1994-08-26,7.0674,7.1194,7.0674,7.0932,207450,0
1994-08-29,7.0674,7.1624,7.0674,7.1366,583365,0
1994-08-30,7.1624,7.2141,7.1194,7.1194,352712,0
1994-08-31,7.2141,7.2141,7.1194,7.2141,400514,0
1994-09-01,7.1624,7.2141,7.1194,7.2141,584758,0
1994-09-02,7.1624,7.2571,7.1106,7.1366,537885,0
1994-09-06,7.1106,7.2571,7.1106,7.2052,400979,0
1994-09-07,7.1624,7.2052,7.0674,7.1106,784319,0
1994-09-08,7.1106,7.352,7.1106,7.3003,516070,0
1994-09-09,7.2571,7.3003,7.1624,7.2571,532315,0
1994-09-12,7.1624,7.2571,7.1624,7.2571,68686,0
1994-09-13,7.2571,7.3003,7.1624,7.3003,517001,0
1994-09-14,7.352,7.3693,7.3003,7.352,704958,0
1994-09-15,7.3003,7.395,7.3003,7.395,424645,0
1994-09-16,7.352,7.395,7.2571,7.3003,537419,0
1994-09-19,7.2571,7.3003,7.2052,7.2052,155935,0
1994-09-20,7.2052,7.2571,7.0417,7.0674,614460,0
1994-09-21,7.1624,7.1624,6.9726,6.99,614460,0
1994-09-22,7.0159,7.1106,6.9726,7.0674,324401,0
1994-09-23,6.9726,7.0674,6.7831,6.8261,787105,0
1994-09-26,6.7831,6.9211,6.7831,6.8778,330900,0
1994-09-27,6.7831,6.8778,6.7831,6.7831,444138,0
1994-09-28,6.7831,6.8778,6.7831,6.8778,636272,0
1994-09-29,6.8949,7.0159,6.8778,6.9726,793599,0
1994-09-30,6.8778,7.0674,6.8778,7.0503,1558890,0
1994-10-03,7.0674,7.0674,6.8778,6.9211,325331,0
1994-10-04,6.8778,6.9726,6.8261,6.9211,1158843,0
1994-10-05,6.8778,6.9726,6.8261,6.8778,367097,0
1994-10-06,6.9726,7.0674,6.9211,6.9211,978778,0
1994-10-07,7.0159,7.0159,6.9726,7.0159,193527,0
1994-10-10,7.0159,7.0674,6.9726,6.99,446924,0
1994-10-11,7.0159,7.1106,7.0159,7.0674,755081,0
1994-10-12,7.1106,7.1624,7.0674,7.1366,376378,0
1994-10-13,7.1624,7.2052,7.1106,7.1798,906374,0
1994-10-14,7.2052,7.2571,7.1106,7.2571,775034,0
1994-10-17,7.2571,7.2571,7.1624,7.2052,420008,0
1994-10-18,7.2571,7.2571,7.1106,7.1106,451100,0
1994-10-19,7.1624,7.1624,7.0159,7.0417,662724,0
1994-10-20,7.1106,7.1106,6.9211,6.9211,603784,0
1994-10-21,7.0159,7.0159,6.8778,6.8778,555521,0
1994-10-24,6.8778,6.9726,6.8261,6.8778,145260,0
1994-10-25,6.8261,6.9211,6.7314,6.8261,566657,0
1994-10-26,6.8261,6.8261,6.6883,6.7831,529531,0
1994-10-27,6.6883,6.7831,6.6883,6.7572,282171,0
1994-10-28,6.7831,6.9726,6.7314,6.8949,933753,0
1994-10-31,6.9726,6.9726,6.8778,6.8866,688716,0
1994-11-01,6.8778,6.9211,6.7831,6.8261,419076,0
1994-11-02,6.8261,6.8778,6.7831,6.8261,368493,0
1994-11-03,6.7831,6.8778,6.7831,6.8522,372206,0
1994-11-04,6.8261,6.8778,6.7831,6.7831,200025,0
1994-11-07,6.7831,6.8261,6.6883,6.6883,241329,0
1994-11-08,6.7831,6.7831,6.6366,6.6366,279385,0
1994-11-09,6.7831,6.7831,6.6883,6.6883,455277,0
1994-11-10,6.7053,6.7831,6.6366,6.6366,277524,0
1994-11-11,6.6366,6.6883,6.4985,6.4985,452956,0
1994-11-14,6.5935,6.5935,6.4472,6.4472,412580,0
1994-11-15,6.4472,6.5935,6.4472,6.5159,2082852,0
1994-11-16,6.5419,6.5935,6.4985,6.4985,785248,0
1994-11-17,6.4985,6.5159,6.404,6.404,691035,0
1994-11-18,6.4985,6.4985,6.309,6.352,458060,0
1994-11-21,6.352,6.352,6.2573,6.3436,291450,0
1994-11-22,6.2573,6.309,6.2145,6.2317,403300,0
1994-11-23,6.2573,6.3782,6.1625,6.309,1720860,0
1994-11-25,6.352,6.4985,6.309,6.4472,765754,0
1994-11-28,6.4985,6.5935,6.4472,6.4472,443207,0
1994-11-29,6.4472,6.5419,6.404,6.4472,724454,0
1994-11-30,6.404,6.5419,6.3782,6.404,838154,0
1994-12-01,6.4472,6.4472,6.1193,6.1625,1134243,0
1994-12-02,6.1193,6.352,6.1193,6.352,676649,0
1994-12-05,6.404,6.4299,6.309,6.404,586150,0
1994-12-06,6.4472,6.5243,6.352,6.4985,833512,0
1994-12-07,6.4985,6.4985,6.4472,6.4726,498902,0
1994-12-08,6.4472,6.4985,6.2573,6.2833,927260,0
1994-12-09,6.2573,6.352,6.1625,6.2573,1130534,0
1994-12-12,6.1625,6.352,6.1625,6.3262,465485,0
1994-12-13,6.309,6.4472,6.309,6.404,622352,0
1994-12-14,6.4472,6.5419,6.352,6.4726,1470251,0
1994-12-15,6.4472,6.5243,6.404,6.404,807061,0
1994-12-16,6.404,6.4985,6.404,6.4985,568517,0
1994-12-19,6.4985,6.5419,6.4472,6.5419,197707,0
1994-12-20,6.4985,6.5419,6.4985,6.5419,299804,0
1994-12-21,6.4985,6.6883,6.4985,6.6194,1284612,0
1994-12-22,6.5935,6.645,6.5419,6.628,1203858,0
1994-12-23,6.645,6.645,6.5419,6.5419,142015,0
1994-12-27,6.645,6.645,6.5419,6.5935,114633,0
1994-12-28,6.5419,6.645,6.5419,6.6194,815411,0
1994-12-29,6.5419,6.7831,6.5419,6.7831,990379,0
1994-12-30,6.6883,6.7831,6.6883,6.6883,595896,0
1995-01-03,6.7831,6.8778,6.6883,6.835,245505,0
1995-01-04,6.9296,7.0244,6.835,7.0244,519790,0
1995-01-05,7.0244,7.0244,6.9296,6.9296,647875,0
1995-01-06,6.9296,7.0244,6.9296,7.0244,179138,0
1995-01-09,6.9726,6.9986,6.8778,6.8778,474771,0
1995-01-10,6.9726,6.9726,6.8778,6.8778,356888,0
1995-01-11,6.8778,6.9726,6.835,6.8778,230655,0
1995-01-12,6.9296,6.9296,6.835,6.9296,895701,0
1995-01-13,6.7831,7.0244,6.7831,7.0244,806595,0
1995-01-16,7.0244,7.1624,6.9726,7.0674,624206,0
1995-01-17,7.1194,7.1624,6.6883,6.7831,6452298,0
1995-01-18,6.7831,6.7831,6.4985,6.4985,2486151,0
1995-01-19,6.4985,6.5419,6.4472,6.4472,1111040,0
1995-01-20,6.4472,6.5419,6.2145,6.309,2094451,0
1995-01-23,6.2573,6.2573,6.0679,6.1625,2017881,0
1995-01-24,6.1625,6.309,6.1366,6.2573,766219,0
1995-01-25,6.2573,6.404,6.2145,6.3782,1064164,0
1995-01-26,6.3262,6.4985,6.309,6.4726,520249,0
1995-01-27,6.4985,6.5419,6.404,6.404,325795,0
1995-01-30,6.404,6.4472,6.352,6.352,293771,0
1995-01-31,6.352,6.404,6.2573,6.309,578261,0
1995-02-01,6.404,6.404,6.2145,6.2833,970887,0
1995-02-02,6.2145,6.352,6.2145,6.3262,798707,0
1995-02-03,6.404,6.6883,6.309,6.645,1587202,0
1995-02-06,6.6883,6.7831,6.5935,6.7401,959281,0
1995-02-07,6.7401,6.7401,6.5935,6.645,1164877,0
1995-02-08,6.5935,6.6883,6.5935,6.6622,391231,0
1995-02-09,6.6883,6.6883,6.4985,6.4985,607499,0
1995-02-10,6.4472,6.5935,6.4472,6.5935,956034,0
1995-02-13,6.4985,6.5935,6.4985,6.5935,383807,0
1995-02-14,6.645,6.645,6.4985,6.5935,628851,0
1995-02-15,6.5935,6.6883,6.4985,6.645,294703,0
1995-02-16,6.6883,6.6883,6.5935,6.645,232976,0
1995-02-17,6.645,6.645,6.4472,6.4985,912871,0
1995-02-21,6.5935,6.5935,6.4985,6.5243,302589,0
1995-02-22,6.4985,6.5935,6.4985,6.4985,244575,0
1995-02-23,6.5935,6.5935,6.4985,6.5419,502613,0
1995-02-24,6.5419,6.5935,6.5419,6.5419,107204,0
1995-02-27,6.5935,6.5935,6.4472,6.4985,1019618,0
1995-02-28,6.4472,6.5935,6.4472,6.4985,837691,0
1995-03-01,6.5419,6.5419,6.4985,6.4985,355034,0
1995-03-02,6.5243,6.5935,6.4985,6.5935,336004,0
1995-03-03,6.5935,6.5935,6.4985,6.5243,520712,0
1995-03-06,6.5505,6.5935,6.5243,6.5505,2668074,0
1995-03-07,6.5505,6.645,6.4985,6.5935,850682,0
1995-03-08,6.5935,6.5935,6.4985,6.5505,680362,0
1995-03-09,6.4985,6.5935,6.4985,6.4985,2004887,0
1995-03-10,6.5505,6.5935,6.4985,6.5676,631630,0
1995-03-13,6.4985,6.8866,6.4985,6.8261,1571886,0
1995-03-14,6.835,6.8866,6.7917,6.8606,723521,0
1995-03-15,6.835,6.9296,6.835,6.9296,841863,0
1995-03-16,6.9296,6.9296,6.7401,6.7401,672006,0
1995-03-17,6.7917,6.835,6.645,6.7401,1187151,0
1995-03-20,6.6883,6.7401,6.628,6.645,1015436,0
1995-03-21,6.645,6.7917,6.645,6.7401,282632,0
1995-03-22,6.6883,6.7401,6.6883,6.7142,751368,0
1995-03-23,6.7401,6.8089,6.6883,6.7661,784781,0
1995-03-24,6.7917,6.835,6.6883,6.6883,560626,0
1995-03-27,6.6883,6.7661,6.6883,6.6883,282632,0
1995-03-28,6.7401,6.7917,6.645,6.7917,806132,0
1995-03-29,6.7917,6.8866,6.7401,6.7917,641378,0
1995-03-30,6.7917,6.8866,6.7401,6.7661,664584,0
1995-03-31,6.835,6.835,6.6883,6.7661,781534,0
1995-04-03,6.7917,6.835,6.7401,6.7661,499368,0
1995-04-04,6.7917,6.835,6.7401,6.7917,597287,0
1995-04-05,6.835,7.0071,6.7401,6.9552,1633611,0
1995-04-06,7.0331,7.2658,6.9814,7.2658,1486028,0
1995-04-07,7.3176,7.3693,7.1277,7.171,1596480,0
1995-04-10,7.2658,7.2658,7.1277,7.1624,532779,0
1995-04-11,7.1277,7.3176,7.1277,7.3176,435784,0
1995-04-12,7.3176,7.3176,7.2228,7.2228,811697,0
1995-04-13,7.2658,7.3176,7.2228,7.2228,220443,0
1995-04-17,7.2228,7.3176,7.2228,7.3176,531854,0
1995-04-18,7.171,7.3176,7.171,7.2228,626064,0
1995-04-19,7.2658,7.2658,7.171,7.2228,277524,0
1995-04-20,7.171,7.2658,7.171,7.2658,217658,0
1995-04-21,7.2658,7.3176,7.2228,7.3176,512823,0
1995-04-24,7.2228,7.3176,7.171,7.171,646485,0
1995-04-25,7.2228,7.2228,7.076,7.1277,587543,0
1995-04-26,7.076,7.2658,7.076,7.2228,589864,0
1995-04-27,7.2228,7.2228,7.0331,7.076,826550,0
1995-04-28,7.1277,7.1277,7.0331,7.0417,336469,0
1995-05-01,7.1277,7.1277,7.0331,7.076,90033,0
1995-05-02,7.0331,7.1277,7.0331,7.1277,221836,0
1995-05-03,7.076,7.171,7.076,7.171,899414,0
1995-05-04,7.1277,7.171,7.076,7.1277,1093407,0
1995-05-05,7.076,7.2228,7.076,7.1969,724916,0
1995-05-08,7.1277,7.3176,7.1277,7.2915,892919,0
1995-05-09,7.2658,7.3176,7.2228,7.3176,562946,0
1995-05-10,7.2228,7.3176,7.2228,7.2915,497046,0
1995-05-11,7.3176,7.3176,7.2228,7.3176,188886,0
1995-05-12,7.3176,7.3176,7.2228,7.3176,940719,0
1995-05-15,7.3176,7.3693,7.2658,7.3693,393553,0
1995-05-16,7.3693,7.4123,7.2658,7.3693,355034,0
1995-05-17,7.3176,7.3693,7.2658,7.3693,160576,0
1995-05-18,7.3693,7.3693,7.171,7.171,792208,0
1995-05-19,7.145,7.2658,7.1277,7.2658,336933,0
1995-05-22,7.2658,7.2658,7.1969,7.2228,562018,0
1995-05-23,7.2228,7.3864,7.2228,7.3176,969492,0
1995-05-24,7.3176,7.3693,7.2658,7.3176,484513,0
1995-05-25,7.3176,7.3176,7.2228,7.2228,206521,0
1995-05-26,7.2228,7.3693,7.2228,7.3088,487765,0
1995-05-30,7.3693,7.3693,7.2228,7.2228,283096,0
1995-05-31,7.2228,7.4642,7.2228,7.4642,2746972,0
1995-06-01,7.507,7.6102,7.4123,7.507,1214531,0
1995-06-02,7.6102,7.7482,7.507,7.6535,1118470,0
1995-06-05,7.7057,7.8,7.6535,7.7482,781070,0
1995-06-06,7.8,7.9983,7.7743,7.895,1042354,0
1995-06-07,7.8519,7.9467,7.757,7.757,431144,0
1995-06-08,7.8,7.8,7.6535,7.6535,738840,0
1995-06-09,7.6102,7.6276,7.507,7.6102,636272,0
1995-06-12,7.507,7.6102,7.507,7.6102,445530,0
1995-06-13,7.6535,7.8,7.6102,7.7743,1314778,0
1995-06-14,7.757,7.8519,7.7057,7.8519,522105,0
1995-06-15,7.8519,7.8519,7.7057,7.7137,535099,0
1995-06-16,7.8,7.8,7.7057,7.7312,217658,0
1995-06-19,7.757,7.8519,7.757,7.757,317439,0
1995-06-20,7.8519,7.8519,7.7057,7.7057,672471,0
1995-06-21,7.7057,7.8,7.7057,7.8,1253982,0
1995-06-22,7.8,7.8519,7.757,7.8261,542993,0
1995-06-23,7.757,7.8519,7.757,7.8,157328,0
1995-06-26,7.757,7.8519,7.757,7.757,179138,0
1995-06-27,7.7057,7.8519,7.7057,7.7312,163823,0
1995-06-28,7.7312,7.8,7.7057,7.7057,232976,0
1995-06-29,7.7743,7.8,7.7057,7.757,263141,0
1995-06-30,7.7057,7.8,7.7057,7.8,344821,0
1995-07-03,7.7057,7.8,7.7057,7.8,87252,0
1995-07-05,7.8,7.8,7.7057,7.7916,369881,0
1995-07-06,7.7057,7.8,7.7057,7.7743,546237,0
1995-07-07,7.7057,7.9726,7.7057,7.895,820981,0
1995-07-10,7.895,7.9983,7.895,7.895,298410,0
1995-07-11,7.9983,7.9983,7.8519,7.9467,617243,0
1995-07-12,7.9467,7.9983,7.895,7.9467,723056,0
1995-07-13,7.895,7.9467,7.8519,7.895,430216,0
1995-07-14,7.8519,7.9467,7.8,7.895,564804,0
1995-07-17,7.895,7.895,7.8,7.8778,277524,0
1995-07-18,7.8519,7.895,7.757,7.8,613066,0
1995-07-19,7.7057,7.8519,7.6535,7.7312,397263,0
1995-07-20,7.6794,7.757,7.6794,7.757,517465,0
1995-07-21,7.7057,7.8,7.7057,7.7057,594967,0
1995-07-24,7.757,7.8,7.7057,7.8,473842,0
1995-07-25,7.7057,7.8,7.6535,7.7057,1220103,0
1995-07-26,7.7312,7.757,7.6535,7.6535,1596943,0
1995-07-27,7.6535,7.7057,7.5588,7.6535,630702,0
1995-07-28,7.6102,7.7743,7.6102,7.7312,1298999,0
1995-07-31,7.7743,7.7743,7.7057,7.7312,1191328,0
1995-08-01,7.757,7.7743,7.7312,7.7743,1460969,0
1995-08-02,7.757,7.8261,7.757,7.8,2857892,0
1995-08-03,7.8,7.8519,7.757,7.8261,670153,0
1995-08-04,7.7743,7.8261,7.7743,7.8261,305839,0
1995-08-07,7.8261,7.8261,7.7743,7.7743,413044,0
1995-08-08,7.7743,7.8261,7.7743,7.8261,669224,0
1995-08-09,7.7743,7.8261,7.7743,7.8,1066951,0
1995-08-10,7.7743,7.8261,7.757,7.7743,372206,0
1995-08-11,7.757,7.8,7.7057,7.7057,197707,0
1995-08-14,7.7057,7.8,7.7057,7.7057,121131,0
1995-08-15,7.757,7.8261,7.7057,7.8,279385,0
1995-08-16,7.8261,7.9467,7.757,7.895,2623524,0
1995-08-17,7.9467,8.1882,7.895,8.1882,1375109,0
1995-08-18,8.1882,8.3862,8.145,8.2828,1412238,0
1995-08-21,8.3345,8.3345,8.2397,8.3345,563413,0
1995-08-22,8.3345,8.3345,8.1882,8.2828,810308,0
1995-08-23,8.2397,8.2828,8.1882,8.2135,167537,0
1995-08-24,8.2135,8.2828,8.1882,8.2397,405614,0
1995-08-25,8.2397,8.2828,8.2397,8.2828,245971,0
1995-08-28,8.3345,8.6017,8.2397,8.507,2082390,0
1995-08-29,8.5757,8.6277,8.4811,8.6017,587082,0
1995-08-30,8.5241,8.7224,8.5241,8.6532,982026,0
1995-08-31,8.6017,8.7224,8.6017,8.7224,828408,0
1995-09-01,8.7224,8.7224,8.5757,8.5757,278921,0
1995-09-05,8.5757,8.869,8.5757,8.8171,1764951,0
1995-09-06,8.869,8.869,8.7224,8.7396,642770,0
1995-09-07,8.7224,8.8171,8.6708,8.8171,1177407,0
1995-09-08,8.8171,8.9204,8.7484,8.869,926794,0
1995-09-11,8.869,9.0153,8.869,8.9639,379628,0
1995-09-12,8.9204,9.0153,8.9204,8.9639,592183,0
1995-09-13,8.9204,9.0665,8.9204,9.0408,1096653,0
1995-09-14,8.9639,9.239,8.9639,9.1867,866928,0
1995-09-15,9.213,9.2841,9.1106,9.2841,852076,0
1995-09-18,9.2566,9.2566,9.0665,9.1629,839078,0
1995-09-19,9.213,9.213,9.1106,9.1629,1113361,0
1995-09-20,9.1106,9.213,9.1106,9.1629,1311527,0
1995-09-21,9.1106,9.1629,8.9204,9.0153,577796,0
1995-09-22,8.9639,8.9639,8.869,8.869,294703,0
1995-09-25,8.869,8.9639,8.8171,8.869,199097,0
1995-09-26,8.8431,8.9639,8.8431,8.9639,449709,0
1995-09-27,8.869,8.9639,8.869,8.8954,212555,0
1995-09-28,8.9204,8.9639,8.869,8.9639,296093,0
1995-09-29,8.869,9.0153,8.869,8.9639,758793,0
1995-10-02,8.9204,8.9639,8.869,8.869,180531,0
1995-10-03,8.9639,8.9639,8.869,8.8954,133195,0
1995-10-04,8.869,8.9639,8.7224,8.7224,749510,0
1995-10-05,8.7739,8.7739,8.6708,8.6708,360601,0
1995-10-06,8.7739,8.7739,8.6708,8.6708,697993,0
1995-10-09,8.6277,8.7224,8.5757,8.5757,471985,0
1995-10-10,8.6708,8.6708,8.5757,8.6017,713314,0
1995-10-11,8.5757,8.6708,8.5757,8.6708,1062773,0
1995-10-12,8.6708,8.6708,8.5329,8.5757,1507377,0
1995-10-13,8.6277,8.7224,8.5757,8.7224,3884001,0
1995-10-16,8.6708,9.0665,8.6708,9.0408,3978211,0
1995-10-17,9.1106,9.1106,8.9639,8.9639,1034931,0
1995-10-18,9.0153,9.1629,8.9639,9.1106,1137496,0
1995-10-19,9.0933,9.1106,9.0153,9.1106,1104082,0
1995-10-20,9.2566,9.3608,9.213,9.3608,2079140,0
1995-10-23,9.2566,9.3342,9.1106,9.2566,982953,0
1995-10-24,9.2566,9.4559,9.1629,9.3608,1723644,0
1995-10-25,9.3762,9.4559,9.2566,9.3096,2028091,0
1995-10-26,9.2841,9.3096,9.1106,9.1629,1305959,0
1995-10-27,9.1368,9.213,9.0665,9.213,735588,0
1995-10-30,9.213,9.2566,9.1629,9.2566,2743723,0
1995-10-31,9.2566,9.3096,9.213,9.3096,539279,0
1995-11-01,9.213,9.3342,9.213,9.3096,1000123,0
1995-11-02,9.2566,9.4009,9.2566,9.3608,965316,0
1995-11-03,9.3608,9.4009,9.3096,9.3096,489153,0
1995-11-06,9.4009,9.4009,9.3096,9.4009,1427090,0
1995-11-07,9.3096,9.4009,9.3096,9.3762,174498,0
1995-11-08,9.3096,9.4009,9.3096,9.3762,962531,0
1995-11-09,9.3608,9.4281,9.3608,9.4281,982953,0
1995-11-10,9.3608,9.4818,9.3608,9.4559,958354,0
1995-11-13,9.4818,9.6,9.4559,9.549,1841060,0
1995-11-14,9.549,9.573,9.526,9.566,536492,0
1995-11-15,9.549,9.573,9.526,9.526,599148,0
1995-11-16,9.526,9.6,9.526,9.549,1559357,0
1995-11-17,9.573,9.653,9.549,9.653,1014972,0
1995-11-20,9.653,9.653,9.549,9.6,705888,0
1995-11-21,9.653,9.749,9.549,9.749,461309,0
1995-11-22,9.749,9.798,9.698,9.749,392622,0
1995-11-24,9.698,9.771,9.698,9.771,59403,0
1995-11-27,9.771,9.798,9.698,9.798,110452,0
1995-11-28,9.698,9.798,9.698,9.749,537419,0
1995-11-29,9.771,9.798,9.749,9.756,523961,0
1995-11-30,9.798,10.185,9.749,10.185,1135173,0
1995-12-01,10.185,10.369,10.185,10.333,1240523,0
1995-12-04,10.377,10.575,10.36,10.524,1230313,0
1995-12-05,10.455,10.524,10.377,10.481,508648,0
1995-12-06,10.583,10.583,10.49,10.541,477090,0
1995-12-07,10.541,10.541,10.437,10.49,930971,0
1995-12-08,10.437,10.583,10.437,10.541,406081,0
1995-12-11,10.583,10.731,10.541,10.626,1291112,0
1995-12-12,10.636,10.78,10.583,10.757,1904178,0
1995-12-13,10.757,10.78,10.731,10.757,815874,0
1995-12-14,10.731,10.78,10.688,10.715,1286934,0
1995-12-15,10.688,10.757,10.541,10.583,1059991,0
1995-12-18,10.516,10.541,10.42,10.42,937469,0
1995-12-19,10.392,10.42,10.221,10.248,1813215,0
1995-12-20,10.248,10.437,10.248,10.343,1182049,0
1995-12-21,10.392,10.583,10.319,10.516,1035860,0
1995-12-22,10.583,10.636,10.541,10.608,515611,0
1995-12-26,10.568,10.832,10.568,10.806,920299,0
1995-12-27,10.806,10.887,10.688,10.887,1119395,0
1995-12-28,10.757,10.981,10.757,10.887,919369,0
1995-12-29,10.981,10.981,10.86,10.981,371278,0
1996-01-02,10.928,10.928,10.688,10.715,1527796,0
1996-01-03,10.715,10.757,10.688,10.757,1430799,0
1996-01-04,10.78,10.78,10.464,10.49,1033073,0
1996-01-05,10.541,10.541,10.248,10.256,2419322,0
1996-01-08,10.248,10.319,10.248,10.319,113702,0
1996-01-09,10.343,10.343,9.995,10.12,1272545,0
1996-01-10,9.995,10.103,9.733,9.733,2477335,0
1996-01-11,9.733,9.851,9.653,9.851,1127746,0
1996-01-12,9.851,9.956,9.706,9.843,2208158,0
1996-01-15,9.798,9.956,9.798,9.905,707277,0
1996-01-16,9.905,10.05,9.905,9.905,771324,0
1996-01-17,9.93,10.103,9.93,10.05,390768,0
1996-01-18,10.05,10.05,9.905,9.905,633024,0
1996-01-19,9.995,9.995,9.905,9.905,273815,0
1996-01-22,9.905,9.995,9.878,9.878,154081,0
1996-01-23,9.956,10.103,9.851,10.05,1645677,0
1996-01-24,10.103,10.437,10.077,10.319,3578165,0
1996-01-25,10.392,10.392,10.145,10.195,386126,0
1996-01-26,10.145,10.195,10.12,10.145,1814608,0
1996-01-29,10.195,10.292,10.12,10.266,589399,0
1996-01-30,10.319,10.343,10.248,10.343,347606,0
1996-01-31,10.343,10.392,10.248,10.392,423254,0
1996-02-01,10.392,10.541,10.292,10.455,631168,0
1996-02-02,10.437,10.541,10.437,10.437,597287,0
1996-02-05,10.541,10.541,10.464,10.541,609819,0
1996-02-06,10.464,10.541,10.464,10.541,206059,0
1996-02-07,10.541,10.541,10.49,10.49,473374,0
1996-02-08,10.437,10.715,10.437,10.636,1029362,0
1996-02-09,10.715,10.731,10.464,10.636,756473,0
1996-02-12,10.636,10.636,10.541,10.541,1830851,0
1996-02-13,10.516,10.583,10.49,10.583,113702,0
1996-02-14,10.516,10.583,10.464,10.541,741159,0
1996-02-15,10.49,10.541,10.464,10.541,560626,0
1996-02-16,10.541,10.608,10.464,10.541,418146,0
1996-02-20,10.49,10.541,10.49,10.541,374987,0
1996-02-21,10.541,10.541,10.49,10.49,121131,0
1996-02-22,10.541,10.568,10.49,10.541,885027,0
1996-02-23,10.568,10.583,10.49,10.583,716563,0
1996-02-26,10.583,10.583,10.49,10.583,348534,0
1996-02-27,10.541,10.583,10.392,10.392,833977,0
1996-02-28,10.437,10.437,10.343,10.392,588008,0
1996-02-29,10.343,10.392,10.292,10.343,885951,0
1996-03-01,10.437,10.49,10.392,10.42,866000,0
1996-03-04,10.49,10.636,10.464,10.541,450171,0
1996-03-05,10.636,10.832,10.541,10.806,1198287,0
1996-03-06,10.832,10.928,10.731,10.832,985738,0
1996-03-07,10.964,11.095,10.897,11.04,893842,0
1996-03-08,10.921,10.989,10.749,10.841,1077163,0
1996-03-11,10.749,10.749,10.645,10.645,1141206,0
1996-03-12,10.645,10.697,10.351,10.447,1259552,0
1996-03-13,10.499,10.697,10.447,10.645,968099,0
1996-03-14,10.645,10.697,10.645,10.645,582901,0
1996-03-15,10.645,10.697,10.599,10.645,368493,0
1996-03-18,10.645,10.697,10.599,10.671,468271,0
1996-03-19,10.645,10.749,10.645,10.697,500758,0
1996-03-20,10.749,10.749,10.645,10.645,637665,0
1996-03-21,10.645,10.749,10.645,10.697,143868,0
1996-03-22,10.749,10.897,10.645,10.869,800562,0
1996-03-25,10.79,10.989,10.79,10.897,1293894,0
1996-03-26,10.897,10.945,10.897,10.921,511429,0
1996-03-27,10.921,10.945,10.841,10.897,573154,0
1996-03-28,10.897,10.897,10.599,10.599,600538,0
1996-03-29,10.697,10.749,10.599,10.645,1124499,0
1996-04-01,10.645,10.79,10.645,10.79,755081,0
1996-04-02,10.749,10.841,10.749,10.816,1426622,0
1996-04-03,10.816,10.841,10.749,10.773,713774,0
1996-04-04,10.749,10.841,10.549,10.599,500294,0
1996-04-08,10.499,10.499,10.302,10.401,668295,0
1996-04-09,10.401,10.401,10.256,10.302,618174,0
1996-04-10,10.256,10.351,10.152,10.256,439033,0
1996-04-11,10.256,10.256,10.005,10.005,558771,0
1996-04-12,10.059,10.152,10.059,10.103,2187740,0
1996-04-15,10.059,10.447,10.059,10.401,1260943,0
1996-04-16,10.472,10.723,10.472,10.723,1944555,0
1996-04-17,10.645,10.749,10.645,10.688,1125426,0
1996-04-18,10.749,10.749,10.645,10.697,940252,0
1996-04-19,10.749,10.816,10.697,10.773,719346,0
1996-04-22,10.79,10.897,10.773,10.897,321617,0
1996-04-23,10.841,10.897,10.79,10.897,589399,0
1996-04-24,10.945,10.989,10.841,10.989,449709,0
1996-04-25,10.989,11.04,10.897,10.897,646017,0
1996-04-26,10.989,11.04,10.897,10.945,269635,0
1996-04-29,11.04,11.187,10.945,11.161,916586,0
1996-04-30,11.187,11.187,11.095,11.095,618640,0
1996-05-01,11.161,11.187,11.04,11.04,643231,0
1996-05-02,11.095,11.095,10.599,10.645,1257230,0
1996-05-03,10.645,10.723,10.599,10.645,2149684,0
1996-05-06,10.671,10.749,10.447,10.447,580119,0
1996-05-07,10.499,10.549,10.401,10.401,824698,0
1996-05-08,10.499,10.499,10.401,10.447,1382537,0
1996-05-09,10.499,10.599,10.447,10.599,677114,0
1996-05-10,10.645,10.697,10.549,10.599,444138,0
1996-05-13,10.697,10.79,10.599,10.723,597287,0
1996-05-14,10.841,10.964,10.841,10.921,1404350,0
1996-05-15,10.945,11.04,10.841,10.945,934684,0
1996-05-16,10.841,10.841,10.749,10.841,356888,0
1996-05-17,10.841,10.841,10.749,10.79,400979,0
1996-05-20,10.897,10.921,10.79,10.897,528603,0
1996-05-21,10.869,10.945,10.841,10.841,873888,0
1996-05-22,10.945,10.964,10.841,10.897,273350,0
1996-05-23,10.897,10.964,10.897,10.945,648803,0
1996-05-24,10.897,10.989,10.897,10.945,349929,0
1996-05-28,10.945,10.945,10.841,10.945,418612,0
1996-05-29,10.841,10.945,10.79,10.841,538349,0
1996-05-30,10.841,10.841,10.749,10.79,373130,0
1996-05-31,10.816,10.897,10.749,10.79,563875,0
1996-06-03,10.869,10.945,10.79,10.945,597287,0
1996-06-04,10.945,11.187,10.841,11.118,1228924,0
1996-06-05,11.135,11.333,11.095,11.292,1071598,0
1996-06-06,11.351,11.472,11.247,11.393,1388105,0
1996-06-07,11.247,11.301,11.153,11.247,1757058,0
1996-06-10,11.301,11.301,11.247,11.301,410259,0
1996-06-11,11.301,11.301,11.247,11.301,349465,0
1996-06-12,11.247,11.351,11.247,11.351,348070,0
1996-06-13,11.301,11.351,11.247,11.351,579652,0
1996-06-14,11.275,11.351,11.247,11.247,733267,0
1996-06-17,11.247,11.301,11.222,11.301,475694,0
1996-06-18,11.247,11.301,11.247,11.301,200025,0
1996-06-19,11.247,11.301,11.247,11.247,184708,0
1996-06-20,11.247,11.301,11.196,11.196,765754,0
1996-06-21,11.222,11.247,11.178,11.196,1212680,0
1996-06-24,11.196,11.247,11.196,11.196,775500,0
1996-06-25,11.196,11.247,11.196,11.247,468736,0
1996-06-26,11.247,11.247,11.196,11.222,193990,0
1996-06-27,11.196,11.351,11.196,11.351,814021,0
1996-06-28,11.351,11.498,11.301,11.446,827946,0
1996-07-01,11.446,11.523,11.446,11.523,875745,0
1996-07-02,11.446,11.549,11.446,11.549,1017759,0
1996-07-03,11.498,11.549,11.446,11.549,577333,0
1996-07-05,11.446,11.498,11.393,11.446,216730,0
1996-07-08,11.393,11.421,11.301,11.351,812163,0
1996-07-09,11.351,11.351,11.301,11.351,160576,0
1996-07-10,11.301,11.393,11.301,11.377,216265,0
1996-07-11,11.393,11.393,11.247,11.247,482658,0
1996-07-12,11.247,11.393,11.247,11.393,859039,0
1996-07-15,11.393,11.696,11.393,11.619,2237860,0
1996-07-16,11.644,11.644,11.498,11.498,1703224,0
1996-07-17,11.593,11.791,11.549,11.721,1225212,0
1996-07-18,11.721,11.868,11.721,11.774,790352,0
1996-07-19,11.747,11.818,11.721,11.774,741622,0
1996-07-22,11.729,11.774,11.721,11.756,228798,0
1996-07-23,11.721,11.774,11.721,11.747,399120,0
1996-07-24,11.721,11.747,11.644,11.687,516537,0
1996-07-25,11.696,11.747,11.644,11.67,891989,0
1996-07-26,11.644,11.696,11.644,11.696,727700,0
1996-07-29,11.67,11.696,11.67,11.696,359672,0
1996-07-30,11.696,11.895,11.687,11.747,694282,0
1996-07-31,11.791,11.818,11.67,11.721,883170,0
1996-08-01,11.721,12.042,11.67,12.042,1498096,0
1996-08-02,12.042,12.187,11.989,12.093,400514,0
1996-08-05,12.144,12.168,12.093,12.144,620027,0
1996-08-06,12.168,12.168,11.989,11.989,1006619,0
1996-08-07,11.989,12.118,11.989,12.042,481270,0
1996-08-08,11.989,12.093,11.945,12.066,554130,0
1996-08-09,11.989,12.187,11.989,12.042,402370,0
1996-08-12,12.042,12.144,12.042,12.144,1243773,0
1996-08-13,12.144,12.291,12.066,12.259,1172765,0
1996-08-14,12.212,12.439,12.212,12.411,898021,0
1996-08-15,12.411,12.782,12.411,12.739,2026701,0
1996-08-16,12.688,12.739,12.539,12.583,967169,0
1996-08-19,12.688,12.739,12.583,12.712,558771,0
1996-08-20,12.688,12.688,12.609,12.688,620493,0
1996-08-21,12.637,12.688,12.583,12.688,246898,0
1996-08-22,12.637,12.834,12.637,12.834,870177,0
1996-08-23,12.739,12.808,12.688,12.688,111848,0
1996-08-26,12.688,12.763,12.688,12.763,243187,0
1996-08-27,12.688,12.91,12.688,12.887,454811,0
1996-08-28,12.834,13.23,12.834,13.179,1757523,0
1996-08-29,13.134,13.23,13.032,13.085,909624,0
1996-08-30,13.032,13.085,12.981,13.006,407940,0
1996-09-03,12.936,13.134,12.887,13.085,841403,0
1996-09-04,13.134,13.134,12.936,12.936,534636,0
1996-09-05,12.936,12.981,12.834,12.981,608890,0
1996-09-06,12.944,13.117,12.944,13.049,329509,0
1996-09-09,13.143,13.143,13.049,13.085,465951,0
1996-09-10,13.143,13.221,13.049,13.196,559232,0
1996-09-11,13.117,13.446,13.117,13.446,824698,0
1996-09-12,13.446,13.537,13.394,13.394,1063242,0
1996-09-13,13.498,13.537,13.34,13.367,1191794,0
1996-09-16,13.394,13.498,13.394,13.394,511894,0
1996-09-17,13.34,13.446,13.248,13.34,302124,0
1996-09-18,13.34,13.34,12.895,12.944,1121716,0
1996-09-19,12.944,12.998,12.6,12.6,1007548,0
1996-09-20,12.628,12.646,12.497,12.646,1752418,0
1996-09-23,12.646,12.92,12.646,12.826,995942,0
1996-09-24,12.746,12.944,12.746,12.895,451100,0
1996-09-25,12.851,12.944,12.851,12.944,146190,0
1996-09-26,12.944,13.093,12.851,12.998,1002906,0
1996-09-27,13.022,13.093,12.944,13.049,205594,0
1996-09-30,12.998,13.17,12.998,13.093,1146313,0
1996-10-01,13.093,13.248,13.093,13.248,342036,0
1996-10-02,13.248,13.537,13.196,13.498,1649389,0
1996-10-03,13.537,13.592,13.196,13.248,1091088,0
1996-10-04,13.34,13.537,13.3,13.473,604715,0
1996-10-07,13.498,13.498,13.3,13.34,344358,0
1996-10-08,13.394,13.446,13.3,13.34,516537,0
1996-10-09,13.394,13.537,13.316,13.316,1336125,0
1996-10-10,13.316,13.394,13.196,13.196,542525,0
1996-10-11,13.196,13.34,13.196,13.34,253860,0
1996-10-14,13.3,13.34,13.143,13.143,769934,0
1996-10-15,13.248,13.394,13.221,13.316,836297,0
1996-10-16,13.34,13.524,13.34,13.506,576867,0
1996-10-17,13.446,13.592,13.446,13.537,276134,0
1996-10-18,13.537,13.619,13.498,13.619,185636,0
1996-10-21,13.537,13.645,13.537,13.537,78896,0
1996-10-22,13.537,13.697,13.446,13.537,343895,0
1996-10-23,13.446,13.537,13.34,13.42,344821,0
1996-10-24,13.446,13.817,13.394,13.762,1415486,0
1996-10-25,13.697,13.762,13.697,13.744,355963,0
1996-10-28,13.697,13.762,13.697,13.722,174031,0
1996-10-29,13.762,13.817,13.697,13.744,128553,0
1996-10-30,13.744,13.842,13.744,13.762,592646,0
1996-10-31,13.744,13.895,13.744,13.79,238544,0
1996-11-01,13.79,13.895,13.744,13.842,387982,0
1996-11-04,13.817,13.842,13.79,13.79,665047,0
1996-11-05,13.842,13.842,13.592,13.722,2203982,0
1996-11-06,13.697,13.842,13.697,13.79,735588,0
1996-11-07,13.842,13.895,13.697,13.895,297486,0
1996-11-08,13.895,14.194,13.817,14.194,1235417,0
1996-11-11,14.194,14.489,14.094,14.417,1107792,0
1996-11-12,14.436,14.541,14.343,14.515,2201663,0
1996-11-13,14.436,14.591,14.436,14.445,916121,0
1996-11-14,14.436,14.436,14.237,14.237,748120,0
1996-11-15,14.291,14.291,14.094,14.128,720271,0
1996-11-18,14.169,14.194,14.094,14.128,433001,0
1996-11-19,14.119,14.737,14.119,14.737,1443332,0
1996-11-20,14.737,14.885,14.591,14.885,1745457,0
1996-11-21,14.885,14.885,14.591,14.591,612606,0
1996-11-22,14.686,14.686,14.591,14.591,388913,0
1996-11-25,14.66,14.66,14.591,14.66,698459,0
1996-11-26,14.644,14.66,14.317,14.489,1382071,0
1996-11-27,14.541,14.541,14.436,14.515,524890,0
1996-11-29,14.463,14.515,14.463,14.463,278457,0
1996-12-02,14.463,14.489,14.291,14.343,560626,0
1996-12-03,14.291,14.393,14.144,14.194,1083195,0
1996-12-04,14.144,14.194,13.498,13.744,1221495,0
1996-12-05,13.697,14.094,13.645,14.031,2495434,0
1996-12-06,13.961,13.961,13.762,13.762,1781655,0
1996-12-09,13.79,14.119,13.79,14.119,1008013,0
1996-12-10,14.317,14.317,13.515,13.713,723752,0
1996-12-11,13.316,13.663,13.161,13.663,1050938,0
1996-12-12,13.762,13.817,13.316,13.316,642770,0
1996-12-13,13.358,13.817,13.266,13.636,476159,0
1996-12-16,13.713,13.961,13.212,13.212,832119,0
1996-12-17,13.014,13.161,12.817,13.161,966242,0
1996-12-18,13.212,13.817,13.212,13.609,1135872,0
1996-12-19,13.713,14.067,13.515,13.911,883403,0
1996-12-20,14.067,14.515,14.013,14.317,1197594,0
1996-12-23,14.463,14.515,14.211,14.211,852076,0
1996-12-24,14.211,14.408,14.211,14.408,303516,0
1996-12-26,14.367,14.617,14.367,14.566,473142,0
1996-12-27,14.617,14.713,14.515,14.686,506789,0
1996-12-30,14.713,15.066,14.566,15.014,319064,0
1996-12-31,15.117,15.117,14.515,14.515,419076,0
1997-01-02,14.566,14.566,13.609,13.911,1331485,0
1997-01-03,14.119,14.963,14.119,14.91,1793724,0
1997-01-06,14.963,15.514,14.963,15.462,1588828,0
1997-01-07,15.315,15.462,15.212,15.368,1434983,0
1997-01-08,15.315,15.514,15.212,15.462,766219,0
1997-01-09,15.462,15.462,15.212,15.264,845577,0
1997-01-10,15.014,15.315,15.014,15.315,582669,0
1997-01-13,15.315,15.514,15.117,15.42,972974,0
1997-01-14,15.514,15.92,15.42,15.816,892685,0
1997-01-15,15.867,16.422,15.816,16.213,1057668,0
1997-01-16,16.263,16.263,15.867,15.92,480800,0
1997-01-17,15.867,16.17,15.763,16.116,468736,0
1997-01-20,16.015,16.315,16.015,16.213,280309,0
1997-01-21,16.263,16.263,16.015,16.116,560392,0
1997-01-22,16.116,16.116,15.92,16.116,633720,0
1997-01-23,16.116,16.315,15.92,16.015,390999,0
1997-01-24,16.015,16.116,15.618,15.867,795224,0
1997-01-27,15.867,16.263,15.669,16.065,862983,0
1997-01-28,16.213,16.263,15.962,16.116,400514,0
1997-01-29,15.962,16.817,15.962,16.719,548790,0
1997-01-30,16.62,17.22,16.62,17.22,820519,0
1997-01-31,17.265,17.315,16.422,16.422,1316171,0
1997-02-03,16.462,16.565,16.213,16.462,650425,0
1997-02-04,16.513,17.365,16.422,17.365,1475123,0
1997-02-05,17.365,18.117,17.315,17.365,1504129,0
1997-02-06,17.513,17.72,17.365,17.513,680129,0
1997-02-07,17.72,17.815,17.513,17.72,752297,0
1997-02-10,17.72,18.014,17.617,17.763,1733853,0
1997-02-11,17.919,17.919,17.617,17.72,831424,0
1997-02-12,17.815,17.815,17.419,17.617,489385,0
1997-02-13,17.617,17.815,17.617,17.763,1237044,0
1997-02-14,17.72,17.815,17.72,17.815,464092,0
1997-02-18,17.815,17.815,17.617,17.815,586850,0
1997-02-19,17.815,17.815,17.513,17.643,814021,0
1997-02-20,17.513,17.617,17.016,17.016,1070431,0
1997-02-21,17.016,17.116,16.592,16.719,1529655,0
1997-02-24,16.817,17.168,16.719,16.917,1149790,0
1997-02-25,17.016,17.513,17.016,17.315,782695,0
1997-02-26,17.116,17.265,17.016,17.093,1308512,0
1997-02-27,17.067,17.22,16.817,17.016,240403,0
1997-02-28,16.817,17.22,16.513,17.016,652513,0
1997-03-03,16.817,16.817,16.315,16.67,1106168,0
1997-03-04,16.869,16.917,16.763,16.79,317672,0
1997-03-05,16.869,16.869,16.62,16.763,645321,0
1997-03-06,16.893,16.934,16.79,16.893,856023,0
1997-03-07,16.842,17.196,16.592,16.79,750674,0
1997-03-10,16.893,17.341,16.79,17.292,1212447,0
1997-03-11,17.392,17.746,17.292,17.538,1732000,0
1997-03-12,17.498,17.538,17.093,17.196,299804,0
1997-03-13,17.196,17.196,16.333,16.385,565266,0
1997-03-14,16.592,16.893,16.487,16.735,384275,0
1997-03-17,16.686,16.735,15.885,16.238,949535,0
1997-03-18,16.187,16.333,16.134,16.29,679434,0
1997-03-19,16.333,16.333,16.031,16.134,817502,0
1997-03-20,16.29,16.29,15.937,16.084,340643,0
1997-03-21,16.084,16.084,15.885,15.937,867160,0
1997-03-24,16.084,16.79,15.989,16.565,1546359,0
1997-03-25,16.537,16.934,16.537,16.79,1774925,0
1997-03-26,16.842,16.893,16.187,16.238,1189938,0
1997-03-27,16.333,16.333,15.48,15.48,1333803,0
1997-03-31,15.633,15.633,15.031,15.082,1554481,0
1997-04-01,15.082,15.332,14.678,14.927,1218479,0
1997-04-02,15.082,15.082,14.783,14.85,694282,0
1997-04-03,14.678,15.281,14.427,15.125,1388801,0
1997-04-04,15.082,15.583,14.876,15.48,1834792,0
1997-04-07,15.532,15.989,15.532,15.78,1534293,0
1997-04-08,15.885,15.885,15.427,15.78,893842,0
1997-04-09,15.937,15.937,15.583,15.633,671311,0
1997-04-10,15.688,15.833,15.583,15.833,591949,0
1997-04-11,15.688,15.731,15.108,15.281,2283572,0
1997-04-14,15.281,15.78,15.18,15.756,1437531,0
1997-04-15,15.885,16.134,15.731,16.134,1049086,0
1997-04-16,15.989,16.29,15.833,16.238,947679,0
1997-04-17,16.333,16.537,16.134,16.385,854396,0
1997-04-18,16.437,16.537,16.333,16.437,1053494,0
1997-04-21,16.487,16.592,16.385,16.537,947445,0
1997-04-22,16.592,16.893,16.385,16.893,875283,0
1997-04-23,16.842,17.141,16.842,16.988,1324293,0
1997-04-24,16.988,17.093,16.842,16.893,213019,0
1997-04-25,16.842,16.988,16.134,16.988,1239825,0
1997-04-28,16.869,17.498,16.79,17.341,598910,0
1997-04-29,17.643,18.298,17.538,18.247,1688144,0
1997-04-30,18.247,18.247,17.892,17.892,1373719,0
1997-05-01,17.997,18.047,17.538,17.704,551809,0
1997-05-02,17.84,18.195,17.695,18.142,1528958,0
1997-05-05,18.195,18.298,17.997,18.1,820749,0
1997-05-06,18.047,18.953,17.997,18.901,1242379,0
1997-05-07,18.745,19.046,18.349,18.472,720506,0
1997-05-08,18.298,18.496,18.247,18.298,702637,0
1997-05-09,18.349,18.446,18.247,18.4,616549,0
1997-05-12,18.4,18.496,18.298,18.419,357118,0
1997-05-13,18.4,18.446,18.195,18.349,722826,0
1997-05-14,18.349,18.653,18.298,18.546,381484,0
1997-05-15,18.851,19.298,18.797,18.901,804507,0
1997-05-16,18.901,18.901,18.496,18.599,478249,0
1997-05-19,18.653,18.797,18.446,18.599,596825,0
1997-05-20,18.653,18.995,18.496,18.953,598910,0
1997-05-21,18.995,19.558,18.851,19.099,1063471,0
1997-05-22,19.253,19.298,18.995,18.995,243187,0
1997-05-23,19.099,19.505,18.995,19.351,452956,0
1997-05-27,19.351,19.505,18.797,19.203,533477,0
1997-05-28,19.298,19.298,18.901,19.046,507486,0
1997-05-29,19.046,19.153,18.797,19.153,442284,0
1997-05-30,18.995,19.754,18.901,19.754,825390,0
1997-06-02,19.649,20.006,19.649,19.808,1074375,0
1997-06-03,19.858,20.159,19.704,20.006,406549,0
1997-06-04,19.953,20.006,19.808,19.901,353642,0
1997-06-05,19.953,20.66,19.858,20.437,1032608,0
1997-06-06,20.479,20.883,20.384,20.78,854396,0
1997-06-09,20.685,20.936,20.427,20.616,608659,0
1997-06-10,20.635,20.635,20.177,20.332,845114,0
1997-06-11,20.332,20.384,19.978,20.177,575941,0
1997-06-12,20.384,20.685,20.28,20.384,1467232,0
1997-06-13,20.332,20.427,20.177,20.427,1144455,0
1997-06-16,20.332,20.479,20.073,20.177,522803,0
1997-06-17,20.124,20.28,19.824,19.978,1429407,0
1997-06-18,19.874,20.332,19.72,20.177,950696,0
1997-06-19,20.23,20.909,20.177,20.78,1649855,0
1997-06-20,20.833,20.883,20.53,20.582,659476,0
1997-06-23,20.635,20.66,20.032,20.032,450403,0
1997-06-24,20.073,20.28,20.032,20.142,490319,0
1997-06-25,20.23,20.28,20.073,20.177,926563,0
1997-06-26,20.28,20.479,20.124,20.28,895006,0
1997-06-27,20.384,20.427,20.124,20.177,411188,0
1997-06-30,20.28,20.28,19.523,19.523,560159,0
1997-07-01,19.574,19.927,19.064,19.927,1343551,0
1997-07-02,19.927,20.073,19.468,19.874,596825,0
1997-07-03,20.073,20.582,19.874,20.479,435554,0
1997-07-07,20.582,20.635,20.332,20.582,732108,0
1997-07-08,20.635,20.635,20.177,20.23,338324,0
1997-07-09,20.332,20.332,19.978,20.073,795689,0
1997-07-10,20.032,20.124,19.772,19.824,379395,0
1997-07-11,19.978,20.177,19.978,20.15,584063,0
1997-07-14,20.23,20.427,20.177,20.254,1340303,0
1997-07-15,20.384,20.685,20.332,20.582,1363972,0
1997-07-16,20.685,21.392,20.53,21.392,1878188,0
1997-07-17,21.436,21.436,20.883,20.883,700780,0
1997-07-18,20.883,20.987,20.427,20.78,511198,0
1997-07-21,20.78,21.186,20.53,21.134,725612,0
1997-07-22,21.186,21.642,20.987,21.642,1370237,0
1997-07-23,21.539,21.994,21.436,21.59,877601,0
1997-07-24,21.696,21.696,21.539,21.642,344358,0
1997-07-25,21.696,21.745,21.539,21.745,306533,0
1997-07-28,21.787,22.324,21.616,22.324,629080,0
1997-07-29,22.192,22.246,21.894,22.048,924473,0
1997-07-30,22.093,22.3,21.994,22.246,911711,0
1997-07-31,22.3,22.3,22.192,22.192,492171,0
1997-08-01,22.3,22.346,21.696,22.093,536027,0
1997-08-04,22.093,22.346,21.942,22.246,423254,0
1997-08-05,22.346,22.547,22.246,22.444,311409,0
1997-08-06,22.444,22.797,22.3,22.797,266390,0
1997-08-07,22.797,23.005,22.547,22.599,719115,0
1997-08-08,22.599,22.599,21.696,21.696,586150,0
1997-08-11,21.745,22.048,21.745,22.048,803808,0
1997-08-12,22.093,22.093,21.894,21.894,388214,0
1997-08-13,22.048,22.192,21.787,21.867,691962,0
1997-08-14,21.841,22.048,21.745,21.841,346909,0
1997-08-15,21.894,21.894,21.186,21.237,535099,0
1997-08-18,21.341,21.487,21.134,21.186,872264,0
1997-08-19,21.341,21.642,21.237,21.41,698694,0
1997-08-20,21.288,21.942,21.288,21.841,913104,0
1997-08-21,21.841,21.994,21.288,21.436,1157451,0
1997-08-22,21.288,21.392,20.883,21.186,627455,0
1997-08-25,21.288,21.288,20.78,20.78,1084822,0
1997-08-26,20.78,20.936,20.332,20.332,1125426,0
1997-08-27,20.582,20.936,20.427,20.78,660639,0
1997-08-28,20.728,20.987,20.582,20.78,453650,0
1997-08-29,20.78,21.487,20.685,21.436,834903,0
1997-09-02,21.487,21.942,21.487,21.719,1136798,0
1997-09-03,21.642,21.994,21.59,21.761,533245,0
1997-09-04,21.696,21.894,21.487,21.841,704724,0
1997-09-05,21.787,22.246,21.787,22.192,637200,0
1997-09-08,22.417,22.417,22.166,22.364,249220,0
1997-09-09,22.364,22.77,22.166,22.676,1064632,0
1997-09-10,22.661,22.676,22.273,22.273,1201310,0
1997-09-11,22.324,22.417,21.761,22.3,1181352,0
1997-09-12,22.324,22.626,22.324,22.626,510739,0
1997-09-15,22.571,22.874,22.471,22.676,517232,0
1997-09-16,22.874,23.177,22.676,23.081,982253,0
1997-09-17,23.081,23.488,23.081,23.384,598910,0
1997-09-18,23.384,23.687,23.228,23.632,768539,0
1997-09-19,23.384,23.687,23.384,23.687,760186,0
1997-09-22,23.53,23.935,23.53,23.91,428823,0
1997-09-23,23.935,24.09,23.737,23.91,590096,0
1997-09-24,23.91,24.09,23.788,23.892,220678,0
1997-09-25,23.788,23.892,23.081,23.384,425343,0
1997-09-26,23.384,23.788,23.28,23.66,678042,0
1997-09-29,23.687,23.788,23.581,23.71,394713,0
1997-09-30,23.788,23.987,23.737,23.935,508880,0
1997-10-01,24.09,24.652,23.935,24.469,1154666,0
1997-10-02,24.494,25.15,24.443,24.798,880849,0
1997-10-03,24.9,25.096,24.418,24.599,729093,0
1997-10-06,24.652,24.848,24.443,24.745,432074,0
1997-10-07,24.7,24.745,24.443,24.599,565730,0
1997-10-08,24.652,24.7,23.987,24.056,772018,0
1997-10-09,23.892,24.141,23.84,23.987,1621080,0
1997-10-10,23.892,24.244,23.892,24.194,357580,0
1997-10-13,24.09,24.392,24.09,24.297,781070,0
1997-10-14,24.392,24.392,24.194,24.34,314424,0
1997-10-15,24.194,24.599,24.194,24.443,436013,0
1997-10-16,24.443,24.599,23.935,24.244,555286,0
1997-10-17,24.244,24.745,24.141,24.244,1003604,0
1997-10-20,24.34,24.745,24.038,24.745,954173,0
1997-10-21,24.599,25.096,24.547,25.005,949071,0
1997-10-22,25.057,25.409,24.798,25.304,579887,0
1997-10-23,24.494,24.798,24.34,24.745,962994,0
1997-10-24,24.848,25.15,24.7,24.745,672471,0
1997-10-27,24.7,24.7,22.874,22.925,893842,0
1997-10-28,22.417,23.434,22.118,23.029,1191559,0
1997-10-29,23.177,23.987,23.081,23.84,1715985,0
1997-10-30,23.384,23.737,23.228,23.581,485444,0
1997-10-31,23.53,23.935,23.53,23.687,608890,0
1997-11-03,23.84,23.935,23.632,23.71,529070,0
1997-11-04,23.632,24.09,23.581,23.892,546472,0
1997-11-05,24.141,24.599,23.84,24.599,827709,0
1997-11-06,24.599,24.599,24.34,24.547,385896,0
1997-11-07,24.09,24.494,24.09,24.443,826086,0
1997-11-10,24.34,24.443,24.194,24.297,406778,0
1997-11-11,24.244,24.297,24.194,24.22,510968,0
1997-11-12,24.065,24.297,23.91,24.038,783621,0
1997-11-13,24.194,24.297,23.892,24.244,377543,0
1997-11-14,24.141,24.167,23.902,24.065,345287,0
1997-11-17,24.297,24.547,24.09,24.392,410031,0
1997-11-18,24.392,24.392,24.141,24.297,603323,0
1997-11-19,24.194,24.34,24.09,24.34,451331,0
1997-11-20,24.366,25.253,24.297,25.203,1128212,0
1997-11-21,25.096,25.91,25.096,25.556,1582563,0
1997-11-24,25.556,25.606,25.304,25.487,969492,0
1997-11-25,25.409,25.556,25.203,25.503,727700,0
1997-11-26,25.461,25.503,25.057,25.203,1078787,0
1997-11-28,25.253,25.253,24.9,25.203,794296,0
1997-12-01,25.34,26.365,25.203,26.338,1706243,0
1997-12-02,26.312,26.624,25.959,26.461,686625,0
1997-12-03,26.667,27.028,26.667,26.822,924940,0
1997-12-04,27.073,27.839,26.969,27.778,2106060,0
1997-12-05,27.434,28.339,27.27,28.339,785711,0
1997-12-08,28.426,28.426,27.613,27.865,706583,0
1997-12-09,27.865,28.373,27.613,27.967,661333,0
1997-12-10,27.769,28.019,27.158,27.511,922621,0
1997-12-11,27.209,27.314,26.495,26.883,974598,0
1997-12-12,26.9,26.9,26.039,26.702,1274171,0
1997-12-15,26.754,26.754,26.246,26.702,1150721,0
1997-12-16,26.702,27.107,26.597,26.754,1072289,0
1997-12-17,26.702,26.857,26.246,26.297,1208964,0
1997-12-18,26.495,27.107,26.4,26.857,1374181,0
1997-12-19,26.857,27.002,26.166,26.754,878065,0
1997-12-22,26.9,27.365,26.754,27.002,549256,0
1997-12-23,26.804,27.209,26.702,27.002,569442,0
1997-12-24,27.054,27.054,26.495,26.521,348301,0
1997-12-26,26.546,26.546,26.091,26.193,271959,0
1997-12-29,26.246,28.175,26.246,27.918,2153628,0
1997-12-30,27.821,29.038,27.821,28.581,3170922,0
1997-12-31,28.426,28.986,28.322,28.322,851842,0
1998-01-02,28.322,28.527,27.769,28.297,878065,0
1998-01-05,28.322,28.451,28.175,28.451,936074,0
1998-01-06,28.279,28.322,27.821,27.865,856486,0
1998-01-07,27.967,27.967,26.754,27.002,1149099,0
1998-01-08,26.9,27.054,26.347,26.597,887348,0
1998-01-09,26.597,26.65,25.385,25.659,1796741,0
1998-01-12,25.385,25.941,25.176,25.686,764825,0
1998-01-13,25.985,26.857,25.893,26.444,733965,0
1998-01-14,26.65,26.9,25.385,25.787,1761006,0
1998-01-15,25.941,25.985,25.581,25.738,1023561,0
1998-01-16,25.787,26.193,25.529,25.893,1029362,0
1998-01-20,26.091,26.495,25.893,26.4,842795,0
1998-01-21,26.425,26.546,25.84,25.968,814483,0
1998-01-22,25.787,25.985,24.978,25.331,1011029,0
1998-01-23,25.632,25.893,24.519,24.978,1333572,0
1998-01-26,26.066,26.9,26.011,26.14,5763119,0
1998-01-27,26.193,26.4,25.941,26.347,3754058,0
1998-01-28,26.444,28.426,26.4,28.426,4036455,0
1998-01-29,28.373,28.882,27.821,28.297,19602865,0
1998-01-30,27.613,27.769,27.209,27.365,4914753,0
1998-02-02,27.511,28.279,27.459,28.279,2701721,0
1998-02-03,28.019,29.09,27.967,29.038,2163372,0
1998-02-04,28.735,28.882,28.322,28.607,1774925,0
1998-02-05,28.607,28.684,28.227,28.322,887348,0
1998-02-06,28.373,29.09,28.322,28.477,1259552,0
1998-02-09,28.632,28.684,28.322,28.607,648340,0
1998-02-10,28.527,29.443,28.426,29.211,2103735,0
1998-02-11,29.192,29.236,28.684,28.986,1139817,0
1998-02-12,28.735,29.546,28.684,29.39,1385786,0
1998-02-13,29.236,29.288,28.855,29.071,834210,0
1998-02-17,29.09,29.546,28.933,29.063,752760,0
1998-02-18,28.959,29.288,28.933,29.211,681058,0
1998-02-19,29.114,29.339,29.09,29.236,519552,0
1998-02-20,29.443,29.9,29.192,29.821,1483012,0
1998-02-23,29.949,30.202,29.795,30.055,1033073,0
1998-02-24,29.949,30.055,29.39,29.795,1068577,0
1998-02-25,29.9,30.202,29.848,29.976,1382767,0
1998-02-26,30.029,30.965,29.795,30.942,948374,0
1998-02-27,30.761,31.019,30.605,30.892,740696,0
1998-03-02,30.761,31.019,30.58,30.803,665047,0
1998-03-03,30.605,31.243,30.562,30.865,1344945,0
1998-03-04,30.658,30.918,30.279,30.304,828178,0
1998-03-05,30.147,30.254,29.192,29.546,1322669,0
1998-03-06,29.777,30.09,29.372,29.83,1085283,0
1998-03-09,29.83,30.192,29.685,29.933,775732,0
1998-03-10,30.138,30.138,29.83,29.984,1316405,0
1998-03-11,30.09,30.218,29.777,29.821,642536,0
1998-03-12,29.933,30.312,29.58,30.192,657391,0
1998-03-13,30.287,30.752,30.09,30.702,723056,0
1998-03-16,30.544,31.054,30.494,30.874,810308,0
1998-03-17,30.847,31,30.702,30.803,523268,0
1998-03-18,30.847,30.95,30.702,30.918,1124499,0
1998-03-19,30.847,31.459,30.847,31.314,823070,0
1998-03-20,31.208,31.82,31.208,31.719,962531,0
1998-03-23,31.614,31.614,30.803,30.874,621192,0
1998-03-24,30.975,31.476,30.803,31.109,846043,0
1998-03-25,31.208,31.564,30.674,31.082,595896,0
1998-03-26,31.208,31.208,30.192,30.443,1466767,0
1998-03-27,30.544,30.544,29.83,29.83,1182278,0
1998-03-30,29.984,29.984,29.321,29.399,1106867,0
1998-03-31,29.631,30.752,29.425,30.443,1454932,0
1998-04-01,30.649,30.803,30.417,30.443,1008248,0
1998-04-02,30.596,31.459,30.443,31.261,596129,0
1998-04-03,31.208,32.173,31.208,31.873,552273,0
1998-04-06,31.916,32.329,31.157,31.157,873655,0
1998-04-07,31.109,31.261,30.752,30.927,641844,0
1998-04-08,30.975,31.381,30.847,30.95,568747,0
1998-04-09,31.157,31.665,30.975,31.459,328111,0
1998-04-13,31.719,32.124,31.512,31.9,821912,0
1998-04-14,31.719,31.873,31.182,31.314,533477,0
1998-04-15,31.406,31.719,31.208,31.512,514446,0
1998-04-16,31.356,31.512,30.901,31.165,530457,0
1998-04-17,31.406,31.406,30.901,31.356,584758,0
1998-04-20,31.512,31.564,31.157,31.314,546472,0
1998-04-21,31.261,31.314,29.933,30.011,1859158,0
1998-04-22,30.336,31.992,30.165,31.9,1922044,0
1998-04-23,31.769,31.873,29.777,29.857,2574793,0
1998-04-24,30.038,30.544,29.175,29.175,1911137,0
1998-04-27,28.916,29.192,28.201,28.46,1537775,0
1998-04-28,28.916,28.916,28.409,28.916,1841989,0
1998-04-29,29.123,29.58,28.916,29.123,569212,0
1998-04-30,29.605,30.038,29.27,29.727,894078,0
1998-05-01,29.777,30.336,29.727,30.328,634882,0
1998-05-04,30.138,30.443,29.478,29.605,468506,0
1998-05-05,29.425,29.631,28.71,28.967,987594,0
1998-05-06,28.864,29.099,28.33,28.864,699856,0
1998-05-07,28.761,29.372,28.511,29.071,1174389,0
1998-05-08,29.071,29.123,28.615,28.916,982489,0
1998-05-11,28.967,29.123,28.46,28.562,585224,0
1998-05-12,28.562,29.099,28.562,28.909,931204,0
1998-05-13,28.916,29.099,28.815,28.916,862752,0
1998-05-14,28.864,29.425,28.761,29.071,512360,0
1998-05-15,29.27,29.372,28.916,29.099,516767,0
1998-05-18,29.071,29.071,28.511,28.658,562718,0
1998-05-19,28.916,28.967,28.46,28.684,1006158,0
1998-05-20,28.761,29.218,28.615,29.175,892919,0
1998-05-21,29.321,29.933,29.321,29.58,703799,0
1998-05-22,29.372,29.883,29.372,29.372,281472,0
1998-05-26,29.372,29.529,28.995,28.995,699159,0
1998-05-27,28.916,29.123,28.201,28.511,955334,0
1998-05-28,28.684,28.815,28.306,28.735,548560,0
1998-05-29,28.815,28.967,28.658,28.726,388681,0
1998-06-01,28.815,29.022,28.511,28.761,436013,0
1998-06-02,28.761,28.916,28.306,28.511,396802,0
1998-06-03,28.306,28.562,27.693,28.054,853701,0
1998-06-04,28.101,28.511,27.588,28.357,1004299,0
1998-06-05,28.615,28.658,28.253,28.381,785943,0
1998-06-08,28.571,28.9,28.468,28.494,584063,0
1998-06-09,28.442,28.494,27.754,28.082,734431,0
1998-06-10,27.884,28.744,27.884,28.132,844422,0
1998-06-11,28.082,28.183,27.676,28.132,497279,0
1998-06-12,28.108,28.339,27.549,27.986,751832,0
1998-06-15,27.728,27.83,27.623,27.676,1237738,0
1998-06-16,27.728,28.183,27.676,27.942,1093868,0
1998-06-17,28.01,29.184,27.935,28.77,1020080,0
1998-06-18,28.701,28.796,28.288,28.442,890830,0
1998-06-19,29.004,29.46,28.796,29.03,1724808,0
1998-06-22,29.055,29.39,28.976,29.313,626992,0
1998-06-23,29.365,29.365,28.744,28.744,2013472,0
1998-06-24,28.9,29.262,28.744,29.211,942341,0
1998-06-25,29.211,29.512,29.107,29.415,1964976,0
1998-06-26,29.46,30.382,29.313,30.227,1120091,0
1998-06-29,30.535,31.605,30.486,31.45,1866584,0
1998-06-30,31.406,31.406,30.918,31.148,1216623,0
1998-07-01,31.306,31.865,31.199,31.656,534172,0
1998-07-02,31.865,31.865,31.504,31.656,245037,0
1998-07-06,31.656,31.968,31.45,31.916,537187,0
1998-07-07,31.865,32.319,31.81,32.046,678274,0
1998-07-08,32.166,32.786,32.018,32.503,1001515,0
1998-07-09,32.424,32.786,32.371,32.371,603093,0
1998-07-10,32.579,33.494,32.072,33.191,1215695,0
1998-07-13,33.191,33.297,32.786,33.089,1049317,0
1998-07-14,32.983,33.545,32.983,33.297,471749,0
1998-07-15,33.089,34.01,33.036,33.494,1002906,0
1998-07-16,33.65,33.803,32.935,33.142,820981,0
1998-07-17,33.297,33.297,32.736,32.786,638360,0
1998-07-20,32.881,33.089,32.217,32.553,937004,0
1998-07-21,32.631,32.631,31.199,31.605,1028432,0
1998-07-22,31.555,31.605,30.693,31.1,1163717,0
1998-07-23,31.045,31.406,30.486,30.535,838154,0
1998-07-24,30.693,31.045,30.382,30.892,686165,0
1998-07-27,30.641,30.742,30.227,30.486,620962,0
1998-07-28,30.435,30.486,29.415,29.768,753918,0
1998-07-29,29.821,30.174,29.768,29.924,512823,0
1998-07-30,30.122,31.045,30.114,30.933,543223,0
1998-07-31,30.839,31.1,30.081,30.081,403763,0
1998-08-03,30.174,30.486,29.876,30.174,355963,0
1998-08-04,30.328,30.459,29.313,29.538,662492,0
1998-08-05,29.613,29.821,28.951,29.415,802418,0
1998-08-06,29.415,29.415,28.9,29.211,853239,0
1998-08-07,29.365,29.613,29.211,29.313,639058,0
1998-08-10,29.288,29.365,28.924,28.951,591721,0
1998-08-11,28.848,28.951,27.623,28.33,1024720,0
1998-08-12,28.52,28.9,28.39,28.873,813557,0
1998-08-13,28.9,29.313,28.675,29.08,780373,0
1998-08-14,29.365,29.512,28.494,28.494,438337,0
1998-08-17,28.494,28.649,28.01,28.546,545081,0
1998-08-18,28.701,29.211,28.546,28.848,618640,0
1998-08-19,28.744,29.157,28.599,28.599,497279,0
1998-08-20,28.599,28.701,27.935,27.986,664121,0
1998-08-21,27.884,27.935,26.297,27.115,1700440,0
1998-08-24,27.373,27.521,26.961,27.468,426272,0
1998-08-25,27.623,28.442,27.468,28.037,804045,0
1998-08-26,27.703,27.884,27.27,27.443,520712,0
1998-08-27,27.063,27.27,25.787,25.84,661101,0
1998-08-28,26.246,26.297,24.643,24.735,899878,0
1998-08-31,24.915,25.073,22.77,22.77,1709724,0
1998-09-01,22.874,25.425,22.77,24.969,4430706,0
1998-09-02,24.969,27.83,24.915,26.975,4545799,0
1998-09-03,26.347,27.011,25.787,26.883,2387534,0
1998-09-04,26.961,27.323,25.738,26.347,852773,0
1998-09-08,26.944,28.839,26.642,28.761,1875173,0
1998-09-09,28.761,28.839,27.407,27.994,1098278,0
1998-09-10,27.306,27.459,25.641,26.003,1552394,0
1998-09-11,25.926,26.228,25.304,26.219,2790366,0
1998-09-14,26.487,28.64,26.382,28.227,1383928,0
1998-09-15,27.539,29.253,27.459,29.148,1273939,0
1998-09-16,29.099,29.908,28.46,29.668,1385086,0
1998-09-17,28.693,28.995,28.33,28.537,1293894,0
1998-09-18,28.761,29.867,28.744,29.357,1872851,0
1998-09-21,28.839,29.253,28.381,29.099,1453079,0
1998-09-22,29.201,29.512,28.995,29.357,818199,0
1998-09-23,29.711,30.839,29.538,30.734,904751,0
1998-09-24,30.227,30.839,29.357,29.46,996412,0
1998-09-25,29.099,29.357,27.967,29.123,2118822,0
1998-09-28,29.46,30.328,29.201,29.538,1674680,0
1998-09-29,29.668,29.711,28.744,29.148,779215,0
1998-09-30,28.693,28.891,27.865,27.967,744867,0
1998-10-01,27.865,27.942,26.795,27.2,1140278,0
1998-10-02,27.253,28.693,27.2,28.46,951158,0
1998-10-05,28.019,28.175,25.976,26.693,2153396,0
1998-10-06,27.2,27.459,26.589,26.693,1174620,0
1998-10-07,26.487,26.944,25.229,25.849,1278811,0
1998-10-08,25.15,25.203,24.107,24.848,1494846,0
1998-10-09,25.203,26.382,24.384,26.382,1242147,0
1998-10-12,27.046,28.59,27.046,28.486,2143186,0
1998-10-13,27.918,29.175,27.719,27.967,796846,0
1998-10-14,27.967,28.941,27.667,28.64,584293,0
1998-10-15,28.381,30.865,28.201,30.58,1376735,0
1998-10-16,30.942,31.555,30.122,30.51,2196791,0
1998-10-19,30.535,30.58,29.711,29.711,624206,0
1998-10-20,29.993,31.306,29.761,30.535,1408292,0
1998-10-21,30.631,30.892,30.202,30.596,846972,0
1998-10-22,30.435,30.51,29.668,30.417,921460,0
1998-10-23,30.435,30.435,29.304,29.304,554825,0
1998-10-26,29.486,30.227,29.304,29.761,555057,0
1998-10-27,29.916,30.174,29.46,29.588,690806,0
1998-10-28,29.253,30.122,29.253,29.966,579420,0
1998-10-29,30.174,30.227,29.711,30.174,455277,0
1998-10-30,30.304,30.865,30.122,30.227,652050,0
1998-11-02,30.382,30.58,30.227,30.227,524425,0
1998-11-03,30.174,30.734,30.174,30.734,460149,0
1998-11-04,30.811,31.406,30.631,31.356,894078,0
1998-11-05,30.892,33.044,30.839,32.631,1973560,0
1998-11-06,32.173,32.477,31.656,31.865,656228,0
1998-11-09,31.865,31.865,30.991,31.252,765059,0
1998-11-10,31.252,32.124,30.787,30.91,972045,0
1998-11-11,31.356,31.629,29.839,29.966,911248,0
1998-11-12,30.122,30.382,29.735,30.227,762735,0
1998-11-13,30.382,31.406,29.867,31.1,937701,0
1998-11-16,31.504,32.226,31.406,32.124,604018,0
1998-11-17,31.763,33.252,31.763,32.736,1316636,0
1998-11-18,32.786,33.502,32.226,33.347,1426855,0
1998-11-19,33.304,33.708,33.252,33.65,828408,0
1998-11-20,34.046,34.123,33.15,33.866,987129,0
1998-11-23,33.914,34.424,33.708,34.337,498204,0
1998-11-24,34.271,34.424,33.914,34.073,691731,0
1998-11-25,34.123,34.226,33.759,34.172,516070,0
1998-11-27,33.966,34.172,33.658,33.785,151759,0
1998-11-30,33.866,33.866,33.044,33.098,579887,0
1998-12-01,33.15,33.304,32.736,33.226,604715,0
1998-12-02,33.199,33.759,32.891,33.725,462933,0
1998-12-03,33.552,33.812,33.304,33.304,832815,0
1998-12-04,33.552,35.19,33.502,35.19,1350981,0
1998-12-07,35.14,35.19,34.424,34.992,593811,0
1998-12-08,35.079,35.079,33.278,33.561,1607853,0
1998-12-09,33.433,33.692,33.173,33.199,853934,0
1998-12-10,33.278,33.278,33.124,33.226,1071129,0
1998-12-11,33.071,33.278,32.718,32.82,1003138,0
1998-12-14,32.836,32.836,32.199,32.329,742319,0
1998-12-15,32.407,32.718,32.253,32.51,707742,0
1998-12-16,32.665,32.665,31.629,31.712,927723,0
1998-12-17,31.736,33.667,31.736,33.587,1304567,0
1998-12-18,33.692,34.769,33.642,34.097,989680,0
1998-12-21,34.305,34.974,33.898,34.794,566427,0
1998-12-22,34.873,35.743,34.717,35.287,847434,0
1998-12-23,35.209,35.82,35.209,35.613,688716,0
1998-12-24,35.64,35.692,35.535,35.613,306769,0
1998-12-28,36.107,36.771,35.847,35.899,1025186,0
1998-12-29,35.899,36.923,35.792,35.999,468506,0
1998-12-30,35.999,36.466,35.899,35.974,626992,0
1998-12-31,35.792,36.053,35.743,35.872,1023561,0
1999-01-04,35.692,36.158,35.486,35.768,1413399,0
1999-01-05,35.535,35.847,35.379,35.486,724916,0
1999-01-06,35.743,36.313,35.587,36.036,1081802,0
1999-01-07,35.64,35.999,35.106,35.999,549720,0
1999-01-08,35.951,36.207,35.587,36.207,606339,0
1999-01-11,36.181,36.614,34.924,35.287,740231,0
1999-01-12,35.379,35.379,33.949,34.305,567355,0
1999-01-13,33.33,34.561,33.124,34.305,512589,0
1999-01-14,34.612,34.819,33.587,33.898,602629,0
1999-01-15,34.612,35.106,33.848,34.882,841403,0
1999-01-19,34.924,35.029,34.001,34.055,411419,0
1999-01-20,34.586,34.819,33.692,34.667,499135,0
1999-01-21,34.561,35.328,34.487,34.873,721900,0
1999-01-22,34.873,34.873,33.794,33.884,1314314,0
1999-01-25,33.898,34.717,33.536,34.717,722595,0
1999-01-26,34.561,34.667,33.898,34.406,758793,0
1999-01-27,34.406,34.667,33.38,33.38,593811,0
1999-01-28,33.561,34.769,33.485,34.612,1655424,0
1999-01-29,34.512,35.951,34.512,35.562,1440547,0
1999-02-01,35.743,35.999,34.717,34.873,1158150,0
1999-02-02,34.819,34.924,34.001,34.406,934915,0
1999-02-03,34.406,35.613,34.199,35.587,1069735,0
1999-02-04,35.535,35.82,34.432,34.64,1158380,0
1999-02-05,34.46,34.667,33.743,33.848,930509,0
1999-02-08,34.001,34.924,33.874,34.777,774107,0
1999-02-09,34.847,35.13,34.328,34.856,828872,0
1999-02-10,34.612,34.924,34.432,34.64,900806,0
1999-02-11,34.612,37.648,34.561,36.871,2365486,0
1999-02-12,36.286,37.079,35.925,36.158,1734087,0
1999-02-16,36.053,36.871,35.535,36.414,714939,0
1999-02-17,36.26,36.614,35.535,35.562,661101,0
1999-02-18,35.792,36.69,35.587,36.554,708904,0
1999-02-19,36.365,36.771,36.26,36.346,610514,0
1999-02-22,36.313,37.028,35.999,37.001,1320581,0
1999-02-23,36.871,37.079,36.563,36.614,1801843,0
1999-02-24,36.771,37.467,36.337,36.389,605179,0
1999-02-25,36.493,36.536,35.899,36.517,726076,0
1999-02-26,36.517,36.771,36.107,36.715,596825,0
1999-03-01,36.715,37.335,36.663,37.233,1841291,0
1999-03-02,37.335,37.544,36.975,37.028,1088300,0
1999-03-03,37.156,37.389,36.975,37.335,1257927,0
1999-03-04,37.287,38.622,37.287,38.259,1135406,0
1999-03-05,38.415,38.932,38.001,38.622,881547,0
1999-03-08,38.631,38.707,38.242,38.337,538121,0
1999-03-09,38.293,38.658,37.778,37.932,621653,0
1999-03-10,37.878,38.035,37.372,37.725,1168122,0
1999-03-11,37.778,38.189,37.622,38.06,1265119,0
1999-03-12,38.086,38.189,37.985,38.131,548560,0
1999-03-15,37.985,38.397,37.985,38.397,883403,0
1999-03-16,38.189,38.293,37.5,37.794,1154203,0
1999-03-17,37.778,38.346,37.595,37.83,1209196,0
1999-03-18,37.906,38.785,37.725,38.293,748586,0
1999-03-19,38.552,38.707,37.622,37.83,733731,0
1999-03-22,37.622,38.035,37.372,38.035,439266,0
1999-03-23,37.985,37.985,37.061,37.165,697534,0
1999-03-24,37.113,37.319,36.752,36.906,335073,0
1999-03-25,36.855,37.218,36.672,37.061,452956,0
1999-03-26,36.855,37.113,36.672,36.672,360369,0
1999-03-29,36.879,37.218,36.725,37.218,442051,0
1999-03-30,37.19,37.218,36.752,36.906,719115,0
1999-03-31,36.959,37.165,36.389,36.572,791047,0
1999-04-01,36.647,36.855,36.286,36.545,534172,0
1999-04-05,36.855,36.959,36.079,36.26,964851,0
1999-04-06,36.286,36.286,35.792,36.053,1293662,0
1999-04-07,36.233,37.01,35.951,36.803,980630,0
1999-04-08,36.855,38.319,36.855,38.113,1221260,0
1999-04-09,38.086,39.224,37.878,39.097,793137,0
1999-04-12,39.018,40.198,38.811,40.148,762735,0
1999-04-13,40.198,40.354,39.527,39.578,709829,0
1999-04-14,39.527,40.148,39.422,39.785,791513,0
1999-04-15,39.941,40.042,39.527,39.726,577333,0
1999-04-16,39.552,39.655,38.319,38.683,863446,0
1999-04-19,38.707,41.129,38.707,40.018,1043516,0
1999-04-20,39.941,40.87,39.837,40.405,428823,0
1999-04-21,40.457,40.844,39.277,39.941,739998,0
1999-04-22,39.837,40.562,39.173,39.941,994554,0
1999-04-23,39.941,40.042,38.5,39.123,833049,0
1999-04-26,38.914,39.069,37.83,38.319,916816,0
1999-04-27,38.45,38.658,37.778,38.189,1250963,0
1999-04-28,38.293,38.5,37.061,37.698,1044908,0
1999-04-29,37.672,38.914,37.672,38.424,1032379,0
1999-04-30,38.76,38.76,37.725,38.346,548560,0
1999-05-03,38.242,39.224,38.086,38.552,685468,0
1999-05-04,38.707,38.707,37.319,37.45,993391,0
1999-05-05,37.476,37.802,37.319,37.509,1021237,0
1999-05-06,37.424,37.424,36.389,37.035,878298,0
1999-05-07,36.959,37.476,36.647,37.458,547632,0
1999-05-10,37.476,37.725,36.959,37.268,465716,0
1999-05-11,37.372,37.672,37.01,37.648,357813,0
1999-05-12,37.517,37.878,36.672,37.165,882243,0
1999-05-13,37.319,37.372,37.01,37.165,771091,0
1999-05-14,37.061,37.113,35.622,36.181,872726,0
1999-05-17,36.079,36.233,35.415,35.792,719810,0
1999-05-18,35.925,37.672,35.717,37.509,1292036,0
1999-05-19,37.571,38.008,36.079,37.088,715863,0
1999-05-20,37.113,37.372,36.906,36.906,418612,0
1999-05-21,36.855,37.932,36.855,37.45,934915,0
1999-05-24,37.595,37.595,36.027,36.406,1434050,0
1999-05-25,36.545,36.545,35.569,35.717,1554251,0
1999-05-26,35.717,36.053,35.362,35.916,1416415,0
1999-05-27,35.872,36.441,35.717,36.313,1867745,0
1999-05-28,36.26,37.319,36.233,37.218,939789,0
1999-06-01,37.061,37.218,36.181,37.113,1505751,0
1999-06-02,37.19,37.45,36.803,37.07,691035,0
1999-06-03,37.061,37.778,37.01,37.251,566195,0
1999-06-04,37.218,37.985,37.218,37.951,427197,0
1999-06-07,37.778,38.604,37.778,38.525,676185,0
1999-06-08,38.517,38.649,38.189,38.319,636039,0
1999-06-09,38.346,38.346,38.035,38.216,848361,0
1999-06-10,37.906,37.985,37.622,37.862,988524,0
1999-06-11,37.906,38.441,37.571,37.752,902895,0
1999-06-14,37.878,38.086,37.725,37.862,259891,0
1999-06-15,38.035,38.346,37.725,37.785,704261,0
1999-06-16,37.906,38.776,37.853,38.468,612835,0
1999-06-17,38.594,39.189,38.293,38.856,1078092,0
1999-06-18,38.571,39.346,38.543,39.215,967400,0
1999-06-21,39.268,39.527,38.698,39.372,841170,0
1999-06-22,39.32,39.992,39.06,39.603,571994,0
1999-06-23,39.527,39.578,39.215,39.268,953483,0
1999-06-24,39.295,39.889,38.268,38.319,935844,0
1999-06-25,38.776,39.215,38.363,38.543,412346,0
1999-06-28,38.441,41.283,38.441,40.249,1346105,0
1999-06-29,40.148,40.354,39.837,40.07,567355,0
1999-06-30,39.889,40.354,39.115,40.042,1346105,0
1999-07-01,40.042,40.51,39.785,40.457,720506,0
1999-07-02,40.484,40.51,39.992,40.276,669224,0
1999-07-06,40.224,40.457,39.681,40.198,832582,0
1999-07-07,40.174,41.129,40.174,40.844,1088068,0
1999-07-08,40.586,40.87,39.681,39.734,596363,0
1999-07-09,39.941,40.042,39.475,39.681,616549,0
1999-07-12,39.837,39.837,39.088,39.295,791746,0
1999-07-13,39.115,39.215,38.388,38.64,655533,0
1999-07-14,38.83,38.856,37.467,37.517,1837348,0
1999-07-15,37.672,37.725,37.104,37.218,2151537,0
1999-07-16,37.259,37.441,36.951,37.268,2285430,0
1999-07-19,37.778,38.189,37.287,37.319,1905339,0
1999-07-20,37.467,37.752,37.156,37.526,668760,0
1999-07-21,37.467,38.293,37.287,37.517,834671,0
1999-07-22,37.467,38.008,37.001,37.571,686625,0
1999-07-23,37.725,37.752,36.381,37.079,869249,0
1999-07-26,37.079,37.156,36.605,37.053,394013,0
1999-07-27,37.053,38.189,37.053,37.887,439961,0
1999-07-28,37.932,37.985,37.053,37.053,398656,0
1999-07-29,37.053,37.079,36.225,36.484,450867,0
1999-07-30,36.589,37.053,35.865,35.916,1136798,0
1999-08-02,36.098,36.589,35.423,35.517,780838,0
1999-08-03,35.526,35.865,35.398,35.517,630009,0
1999-08-04,35.423,35.553,34.469,34.545,852541,0
1999-08-05,34.725,34.983,34.244,34.676,880155,0
1999-08-06,34.622,34.676,33.312,33.675,1103850,0
1999-08-09,33.803,35.783,33.234,35.001,2003492,0
1999-08-10,34.959,35.269,34.495,34.828,898255,0
1999-08-11,35.037,35.218,34.518,34.932,630702,0
1999-08-12,34.907,35.269,34.495,34.751,776662,0
1999-08-13,34.983,35.658,34.983,35.398,641144,0
1999-08-16,35.244,36.174,34.907,35.965,886882,0
1999-08-17,36.356,37.131,36.07,36.855,1078556,0
1999-08-18,36.896,36.896,36.484,36.639,618174,0
1999-08-19,36.589,36.715,36.225,36.356,616084,0
1999-08-20,36.457,36.484,35.76,36.122,739765,0
1999-08-23,36.225,36.951,36.149,36.589,1155825,0
1999-08-24,36.484,37.672,36.381,37.657,724454,0
1999-08-25,37.389,37.622,36.278,37.622,1292962,0
1999-08-26,37.312,37.467,36.69,36.715,339250,0
1999-08-27,36.796,36.796,35.734,35.943,639985,0
1999-08-30,35.865,35.916,34.313,34.346,834903,0
1999-08-31,34.495,35.088,34.313,35.01,1193880,0
1999-09-01,34.777,34.882,34.313,34.702,539279,0
1999-09-02,34.469,34.622,33.725,34.038,880618,0
1999-09-03,34.442,35.916,34.415,35.578,954407,0
1999-09-07,35.553,35.943,35.01,35.079,581510,0
1999-09-08,35.114,35.14,34.622,34.828,519790,0
1999-09-09,34.676,34.777,34.262,34.387,1174389,0
1999-09-10,34.469,34.828,34.361,34.648,952552,0
1999-09-13,34.518,34.595,34.313,34.387,483588,0
1999-09-14,34.313,34.337,33.794,33.949,1079714,0
1999-09-15,34.337,34.856,34.107,34.622,1366525,0
1999-09-16,34.622,34.751,33.642,33.957,1112432,0
1999-09-17,34.313,34.725,34.181,34.676,1024486,0
1999-09-20,34.828,34.983,34.595,34.882,2150610,0
1999-09-21,34.725,34.725,33.642,33.716,466647,0
1999-09-22,33.949,34.107,33.433,33.743,459451,0
1999-09-23,33.743,34.361,33.407,33.716,746729,0
1999-09-24,33.692,34.262,33.536,34.208,552503,0
1999-09-27,34.107,34.518,33.38,33.485,685468,0
1999-09-28,33.561,34.028,33.252,33.957,1085517,0
1999-09-29,34.055,34.595,33.821,34.321,1540097,0
1999-09-30,34.313,34.777,34.028,34.57,636968,0
1999-10-01,34.442,35.14,34.181,34.786,833512,0
1999-10-04,35.14,36.098,34.828,36.079,858807,0
1999-10-05,35.965,37.079,34.983,35.999,946984,0
1999-10-06,35.99,36.743,35.811,36.536,854396,0
1999-10-07,36.589,36.639,36.278,36.381,637200,0
1999-10-08,36.589,38.966,36.278,38.941,1973560,0
1999-10-11,38.658,40.051,38.5,39.173,3812764,0
1999-10-12,39.069,39.165,37.985,38.234,1014045,0
1999-10-13,38.189,38.242,37.156,37.225,921690,0
1999-10-14,37.156,37.517,36.536,37.407,618406,0
1999-10-15,37.225,37.233,35.345,35.371,824927,0
1999-10-18,35.345,35.838,34.676,35.478,1431731,0
1999-10-19,35.603,36.896,35.603,36.725,1379521,0
1999-10-20,36.796,37.906,36.725,37.544,1306657,0
1999-10-21,37.104,37.363,36.328,37.312,998267,0
1999-10-22,37.312,38.5,37.104,38.242,1223818,0
1999-10-25,37.932,38.086,37.104,37.698,853934,0
1999-10-26,37.622,37.648,37.079,37.233,880618,0
1999-10-27,37.233,38.189,37.233,38.035,1422912,0
1999-10-28,38.242,41.059,38.242,40.313,3812301,0
1999-10-29,40.182,40.674,39.43,39.975,1932024,0
1999-11-01,39.845,40.285,39.353,40.206,836529,0
1999-11-02,39.949,41.138,39.898,40.674,1486492,0
1999-11-03,40.646,40.801,40.051,40.313,1246789,0
1999-11-04,40.57,41.68,40.258,40.619,1525477,0
1999-11-05,40.88,41.86,40.88,41.525,827709,0
1999-11-08,41.605,42.068,41.239,41.94,1442400,0
1999-11-09,42.016,42.016,40,40.13,917746,0
1999-11-10,40.104,40.354,39.586,40.313,832351,0
1999-11-11,40.258,40.258,39.664,39.82,484051,0
1999-11-12,39.845,41.811,39.845,41.597,1017527,0
1999-11-15,41.346,41.553,40.674,40.854,724686,0
1999-11-17,41.915,42.016,41.191,41.239,1397154,0
1999-11-18,41.398,41.448,40.801,41.292,1037249,0
1999-11-19,41.215,41.653,41.033,41.398,1077163,0
1999-11-22,41.373,41.373,39.949,40,965780,0
1999-11-23,39.975,40.233,39.277,39.561,741159,0
1999-11-24,39.638,39.638,38.966,39.353,472911,0
1999-11-26,39.353,39.612,38.914,39.404,373596,0
1999-11-29,39.329,39.329,37.648,37.932,1539630,0
1999-11-30,38.086,40.595,37.83,40.078,1603211,0
1999-12-01,39.924,40.206,38.811,39.536,1448668,0
1999-12-02,39.43,40.337,39.404,40.13,1189236,0
1999-12-03,40.413,41.58,40.363,41.346,1331718,0
1999-12-06,40.985,41.009,39.664,39.785,749746,0
1999-12-07,39.82,39.949,38.914,39.82,1361419,0
1999-12-08,39.594,39.726,38.631,38.76,567822,0
1999-12-09,38.776,39.493,38.76,39.449,858572,0
1999-12-10,40.114,41.769,39.853,41.448,797893,0
1999-12-13,41.248,41.456,40.114,40.32,785825,0
1999-12-14,40.139,41.248,40.114,40.939,755773,0
1999-12-15,40.994,41.819,40.733,41.562,900921,0
1999-12-16,41.407,42.595,40.939,41.301,1092709,0
1999-12-17,41.456,41.473,39.388,40.32,1474545,0
1999-12-20,40.421,41.456,39.957,40.526,872845,0
1999-12-21,40.578,42.026,39.493,41.868,629310,0
1999-12-22,41.456,41.769,41.042,41.301,617825,0
1999-12-23,41.456,43.119,41.301,42.958,765987,0
1999-12-27,42.905,44.518,42.698,44.05,711340,0
1999-12-28,43.175,44.156,42.491,42.879,1094103,0
1999-12-29,43.456,43.791,42.879,43.742,324749,0
1999-12-30,43.95,45.292,43.535,44.628,337047,0
1999-12-31,44.982,45.086,43.95,43.95,96066,0
2000-01-03,43.586,43.742,41.042,41.845,823883,0
2000-01-04,41.148,41.148,38.76,39.129,1481502,0
2000-01-05,39.388,40.785,38.811,40.01,1078092,0
2000-01-06,39.957,41.148,39.647,40.835,598563,0
2000-01-07,40.743,41.355,40.215,41.355,710647,0
2000-01-10,41.407,41.456,39.957,40.32,612606,0
2000-01-11,40.114,40.165,38.864,39.594,1013002,0
2000-01-12,39.594,41.613,39.493,41.407,913339,0
2000-01-13,43.119,45.708,42.388,45.446,2545090,0
2000-01-14,46.017,46.017,44.673,45.5,1154548,0
2000-01-18,45.139,46.12,43.742,46.067,1178104,0
2000-01-19,46.171,49.698,46.12,47.422,2415028,0
2000-01-20,47.422,47.473,44.567,44.725,542757,0
2000-01-21,45.603,46.946,44.411,45.653,1048389,0
2000-01-24,45.603,45.915,44.05,44.312,559000,0
2000-01-25,44.725,45.861,44.05,45.397,623857,0
2000-01-26,45.5,47.473,45.397,47.267,1136798,0
2000-01-27,47.316,47.938,45.5,46.12,1177172,0
2000-01-28,45.915,45.915,44.105,44.774,914846,0
2000-01-31,44.673,50.215,44.257,50.06,2468515,0
2000-02-01,49.543,51.412,48.196,50.265,2495899,0
2000-02-02,50.782,51.722,48.196,48.844,2240763,0
2000-02-03,49.594,49.748,47.316,47.316,2145041,0
2000-02-04,47.756,49.025,47.473,48.249,1106515,0
2000-02-07,48.095,49.181,47.422,49.126,518856,0
2000-02-08,49.283,50.265,48.819,49.257,893732,0
2000-02-09,49.232,49.543,47.37,47.473,684655,0
2000-02-10,47.473,48.196,47.316,47.523,1445999,0
2000-02-11,47.37,48.819,46.171,46.301,1214999,0
2000-02-14,46.638,47.053,44.827,45.708,766682,0
2000-02-15,45.653,49.334,45.5,48.61,1109650,0
2000-02-16,48.404,48.819,46.739,47.68,1046648,0
2000-02-17,48.095,49.025,46.739,48.819,1368961,0
2000-02-18,48.713,49.126,47.889,48.559,2379874,0
2000-02-22,48.404,48.509,45.964,47.153,1109997,0
2000-02-23,46.946,47.989,46.067,47.731,1502039,0
2000-02-24,47.576,47.576,45.915,46.793,1072752,0
2000-02-25,46.845,46.894,46.017,46.171,1220333,0
2000-02-28,46.224,47.889,46.12,47.889,521180,0
2000-02-29,47.835,47.889,45.292,46.845,1306540,0
2000-03-01,47.053,47.053,46.12,46.739,1025994,0
2000-03-02,46.739,47.422,46.276,46.793,677577,0
2000-03-03,47.267,48.095,46.638,47.267,742087,0
2000-03-06,47.267,48.509,46.793,46.845,1039918,0
2000-03-07,47.053,47.37,46.532,46.585,975411,0
2000-03-08,46.646,46.646,44.105,44.774,3059307,0
2000-03-09,44.673,44.88,43.586,43.998,1922157,0
2000-03-10,44.206,44.206,43.379,43.483,1116958,0
2000-03-13,43.008,46.387,42.388,45.354,826899,0
2000-03-14,45.61,47.792,44.774,45.042,1000123,0
2000-03-15,45.716,47.638,44.774,47.119,1903365,0
2000-03-16,48.052,56.308,47.638,55.379,6949459,0
2000-03-17,53.196,54.024,51.224,52.619,4002692,0
2000-03-20,52.466,52.466,49.405,49.92,1921348,0
2000-03-21,50.024,56.36,49.455,55.971,2159316,0
2000-03-22,56.203,64.212,53.61,60.936,2113830,0
2000-03-23,60.831,60.886,58.651,59.894,2729917,0
2000-03-24,59.995,60.151,53.196,55.789,3294720,0
2000-03-27,55.739,55.739,51.275,52.102,2219295,0
2000-03-28,52.25,56.36,52.206,54.757,2385447,0
2000-03-29,54.757,55.272,52.886,54.282,953251,0
2000-03-30,53.92,56.049,52.73,53.61,1227066,0
2000-03-31,54.757,57.04,53.61,56.152,1466655,0
2000-04-03,56.203,60.255,56.152,58.497,3028096,0
2000-04-04,58.601,59.944,53.093,56.601,1558545,0
2000-04-05,56.308,58.075,54.231,55.223,859967,0
2000-04-06,55.585,58.075,54.437,57.248,985852,0
2000-04-07,57.765,57.921,55.171,55.634,657157,0
2000-04-10,55.634,56.782,53.61,55.739,909624,0
2000-04-11,55.944,58.333,55.896,57.014,707630,0
2000-04-12,57.04,58.858,55.223,55.531,1462942,0
2000-04-13,55.61,55.634,52.358,52.619,1122063,0
2000-04-14,52.412,52.557,47.689,48.052,1921348,0
2000-04-17,48.104,51.635,47.999,48.886,1975534,0
2000-04-18,49.559,58.282,49.455,58.177,1867051,0
2000-04-19,56.782,57.248,52.514,54.075,966822,0
2000-04-20,53.867,54.437,53.61,54.437,1114637,0
2000-04-24,53.867,54.652,52.782,53.766,964270,0
2000-04-25,55.016,55.066,54.125,54.593,1632916,0
2000-04-26,54.964,55.585,54.437,55.066,1371630,0
2000-04-27,54.566,54.808,52.671,53.713,836761,0
2000-04-28,54.231,54.757,52.671,53.298,818546,0
2000-05-01,53.325,55.585,52.466,54.386,889088,0
2000-05-02,54.437,54.489,52.619,53.816,875975,0
2000-05-03,53.766,54.859,53.093,53.659,663191,0
2000-05-04,53.766,55.272,52.782,52.886,1043863,0
2000-05-05,52.938,52.989,51.792,52.514,600771,0
2000-05-08,52.466,56.832,52.358,54.964,823187,0
2000-05-09,54.91,56.782,54.231,55.324,648340,0
2000-05-10,55.066,55.117,53.867,54.593,1126588,0
2000-05-11,55.066,56.516,55.066,55.789,862983,0
2000-05-12,55.896,58.228,55.171,57.608,1083310,0
2000-05-15,56.886,59.995,56.832,59.737,1427090,0
2000-05-16,60.357,60.936,57.66,58.075,1353992,0
2000-05-17,57.814,58.021,56.988,57.814,306417,0
2000-05-18,57.687,59.221,57.507,57.507,537769,0
2000-05-19,56.626,56.937,54.125,54.91,891989,0
2000-05-22,55.223,56.203,54.334,56.203,699390,0
2000-05-23,55.687,57.66,55.687,57.35,572808,0
2000-05-24,56.516,58.282,56.104,58.021,1303290,0
2000-05-25,57.66,57.765,52.151,53.298,1370589,0
2000-05-26,53.713,55.789,53.506,54.808,1019147,0
2000-05-30,55.066,55.48,52.989,53.659,922967,0
2000-05-31,53.352,55.324,52.989,54.704,685816,0
2000-06-01,55.117,57.142,54.808,56.36,1158843,0
2000-06-02,57.04,59.376,57.04,58.228,1221260,0
2000-06-05,57.895,58.497,56.782,58.127,1533367,0
2000-06-06,57.454,57.608,56.626,57.454,822607,0
2000-06-07,57.41,59.332,57.151,59.024,883983,0
2000-06-08,58.402,58.764,56.112,57.203,621192,0
2000-06-09,57.773,58.029,54.445,54.652,548096,0
2000-06-12,55.379,57.463,54.964,57.102,596244,0
2000-06-13,56.946,57.669,55.117,55.797,856486,0
2000-06-14,55.774,58.186,55.379,56.575,1264656,0
2000-06-15,57.048,57.151,53.352,54.498,1316287,0
2000-06-16,54.964,55.171,51.532,51.792,2400414,0
2000-06-19,51.895,57.66,51.532,55.954,1584880,0
2000-06-20,55.171,56.626,54.964,55.531,891409,0
2000-06-21,55.429,55.592,53.816,55.066,585224,0
2000-06-22,54.757,57.773,54.704,57.773,996989,0
2000-06-23,56.997,57.151,54.964,55.016,474305,0
2000-06-26,55.797,57.048,55.429,56.419,373018,0
2000-06-27,56.112,57.564,56.112,56.73,474073,0
2000-06-28,56.317,56.73,55.223,55.531,602629,0
2000-06-29,55.748,55.797,53.766,54.024,824578,0
2000-06-30,53.867,54.859,53.713,54.179,1074375,0
2000-07-03,54.179,56.946,54.024,56.946,336120,0
2000-07-05,56.946,57.773,56.73,57.151,527093,0
2000-07-06,56.894,57.203,54.652,56.471,754614,0
2000-07-07,56.705,57.721,56.419,57.463,896282,0
2000-07-10,57.463,58.506,57.41,58.3,1058597,0
2000-07-11,58.136,58.817,57.877,58.817,705073,0
2000-07-12,59.024,60.48,58.92,59.601,1080179,0
2000-07-13,59.488,59.601,58.764,59.229,1177636,0
2000-07-14,59.178,61.317,59.073,61.109,934684,0
2000-07-17,61.624,64.124,61.523,62.875,1686634,0
2000-07-18,62.825,63.609,61.365,62.144,962412,0
2000-07-19,61.548,63.816,61.523,62.928,530457,0
2000-07-20,62.72,63.609,62.193,63.073,878878,0
2000-07-21,62.333,63.237,60.582,61.365,860313,0
2000-07-24,61.109,62.875,60.687,62.41,776544,0
2000-07-25,62.462,62.72,61.937,62.444,507138,0
2000-07-26,62.144,63.081,60.48,60.53,1038758,0
2000-07-27,60.53,63.497,60.53,62.72,986432,0
2000-07-28,62.514,62.564,60.067,62.255,1563764,0
2000-07-31,62.667,62.875,61.419,62.358,1356775,0
2000-08-01,62.41,62.462,61.365,62.255,476856,0
2000-08-02,61.884,63.29,61.781,63.031,983297,0
2000-08-03,62.772,64.961,62.667,64.437,959978,0
2000-08-04,64.487,66.417,64.331,66.151,1049893,0
2000-08-07,66.262,66.262,63.865,65.324,1683850,0
2000-08-08,64.894,65.374,64.331,65.066,582788,0
2000-08-09,64.022,65.27,63.497,65.168,1310023,0
2000-08-10,65.168,67.979,65.168,66.677,960562,0
2000-08-11,66.442,67.296,65.583,66.883,544384,0
2000-08-14,67.141,67.824,67.037,67.502,1166733,0
2000-08-15,67.375,67.617,66.324,66.622,1057902,0
2000-08-16,66.883,67.4,65.168,65.27,469317,0
2000-08-17,65.737,66.202,64.849,65.426,620027,0
2000-08-18,65.528,65.84,64.281,64.642,596363,0
2000-08-21,64.849,65.633,64.176,65.426,245621,0
2000-08-22,65.374,66.417,64.849,66.202,815647,0
2000-08-23,66.469,67.16,65.995,66.013,586381,0
2000-08-24,66.072,66.781,65.788,65.995,310130,0
2000-08-25,65.737,66.522,65.168,65.891,380095,0
2000-08-28,65.97,67.979,65.737,67.617,546472,0
2000-08-29,67.617,67.718,65.788,66.522,626759,0
2000-08-30,66.469,68.598,66.469,68.496,749746,0
2000-08-31,68.65,71.202,68.496,70.209,1283685,0
2000-09-01,70.53,70.683,68.703,69.124,613653,0
2000-09-05,69.124,69.33,68.39,69.33,650663,0
2000-09-06,69.081,70.95,69.022,70.547,587892,0
2000-09-07,70.539,71.528,70.278,71.475,547745,0
2000-09-08,70.77,73.356,70.744,73.089,938165,0
2000-09-11,72.675,74.398,72.417,74.131,891058,0
2000-09-12,74.711,75.384,73.821,75.019,1164529,0
2000-09-13,75.175,75.228,73.563,73.718,1412238,0
2000-09-14,74.236,74.452,72.931,73.356,875162,0
2000-09-15,72.83,73.191,70.384,71.106,1628273,0
2000-09-18,71.608,72.044,68.089,68.711,776080,0
2000-09-19,69.21,70.589,68.659,70.062,768891,0
2000-09-20,69.908,69.908,68.193,69.237,609590,0
2000-09-21,68.917,69.022,66.83,67.718,850217,0
2000-09-22,67.718,69.288,66.522,69.21,1198287,0
2000-09-25,69.237,72.044,68.813,70.849,989214,0
2000-09-26,70.899,71.997,69.805,71.682,678505,0
2000-09-27,71.682,72.203,70.485,72.044,589631,0
2000-09-28,71.475,75.804,71.475,74.398,1517821,0
2000-09-29,73.924,75.175,73.718,74.131,836880,0
2000-10-02,74.286,74.398,72.468,72.778,754500,0
2000-10-03,72.778,73.615,72.149,72.252,1138538,0
2000-10-04,72.468,72.571,68.607,69.339,1504824,0
2000-10-05,69.39,71.735,69.185,70.744,944315,0
2000-10-06,70.899,71.374,68.813,69.022,847551,0
2000-10-09,69.39,69.65,67.667,69.237,409331,0
2000-10-10,69.131,69.185,66.315,66.996,1185179,0
2000-10-11,66.781,66.781,63.392,64.072,1878767,0
2000-10-12,64.536,64.642,60.004,60.895,1522230,0
2000-10-13,60.634,64.806,60.48,63.134,1713781,0
2000-10-16,62.237,63.497,59.014,63.134,2451692,0
2000-10-17,63.816,64.642,62.667,63.392,710647,0
2000-10-18,61.937,62.556,60.48,61.729,1158609,0
2000-10-19,63.081,65.066,62.556,63.816,1229966,0
2000-10-20,63.711,64.536,62.875,62.928,784435,0
2000-10-23,63.184,63.392,61.202,62.091,702407,0
2000-10-24,62.246,66.622,62.246,66.262,889899,0
2000-10-25,65.788,67.926,65.686,66.945,825043,0
2000-10-26,66.918,66.945,63.971,66.728,1228224,0
2000-10-27,66.547,68.037,65.952,67.252,867855,0
2000-10-30,67.33,72.571,67.306,71.735,1554602,0
2000-10-31,71.632,71.942,69.339,71.221,844303,0
2000-11-01,71.157,72.883,71.106,72.725,1070318,0
2000-11-02,72.365,74.338,72.149,73.718,897555,0
2000-11-03,73.718,73.821,72.044,72.417,601349,0
2000-11-06,72.725,74.182,71.942,73.615,834094,0
2000-11-07,73.511,73.977,72.203,72.83,634882,0
2000-11-08,73.089,74.552,72.149,74.182,730138,0
2000-11-09,74.158,74.865,72.883,74.486,959052,0
2000-11-10,73.924,74.504,72.675,73.294,803695,0
2000-11-13,72.883,73.038,70.012,71.942,885609,0
2000-11-14,72.044,73.615,71.837,72.203,627224,0
2000-11-15,71.682,72.194,70.226,71.475,521525,0
2000-11-16,71.374,71.528,69.65,70.332,707397,0
2000-11-17,70.433,70.539,66.883,67.987,1716915,0
2000-11-20,68.296,69.39,65.066,68.504,1574325,0
2000-11-21,68.504,69.339,67.201,67.995,1096771,0
2000-11-22,67.824,68.073,65.9,66.953,884099,0
2000-11-24,66.996,68.504,66.945,68.193,173456,0
2000-11-27,68.193,69.751,68.089,68.142,537187,0
2000-11-28,68.324,70.693,68.142,70.589,831193,0
2000-11-29,70.539,73.769,70.384,73.191,874583,0
2000-11-30,73.244,73.244,69.65,71.837,1455515,0
2000-12-01,72.097,72.311,69.96,70.485,785943,0
2000-12-04,70.384,70.485,68.735,69.667,921225,0
2000-12-05,70.038,73.769,69.805,73.718,1250383,0
2000-12-06,72.856,76.975,72.805,74.891,2378247,0
2000-12-07,74.631,76.459,74.054,75.365,1167776,0
2000-12-08,75.095,76.459,71.862,72.022,1812401,0
2000-12-11,72.123,72.277,69.927,71.236,1312458,0
2000-12-12,71.13,71.862,70.243,71.701,723521,0
2000-12-13,72.277,73.537,69.561,70.243,848361,0
2000-12-14,70.193,71.337,67.002,70.45,997687,0
2000-12-15,69.513,71.029,69.461,69.667,1706126,0
2000-12-18,69.848,72.022,69.768,71.337,1101991,0
2000-12-19,71.762,73.271,69.254,69.874,1106168,0
2000-12-20,69.768,69.822,67.789,68.522,1842803,0
2000-12-21,68.676,70.296,67.375,69.097,897444,0
2000-12-22,69.461,70.4,66.847,68.908,971234,0
2000-12-26,68.726,68.934,67.735,68.572,625135,0
2000-12-27,68.726,69.039,67.427,67.582,2265705,0
2000-12-28,67.582,69.203,67.582,68.469,736634,0
2000-12-29,68.443,68.934,67.735,68.151,512475,0
2001-01-02,67.582,67.684,66.063,66.9,1111852,0
2001-01-03,66.847,67.995,61.523,67.934,3167789,0
2001-01-04,67.789,68.726,66.116,66.219,2656940,0
2001-01-05,66.013,66.063,62.72,63.711,2100376,0
2001-01-08,63.711,63.711,61.678,62.202,1055581,0
2001-01-09,62.487,62.772,59.169,59.799,1833054,0
2001-01-10,59.436,61.83,58.808,61.523,1657858,0
2001-01-11,61.47,63.298,60.004,60.375,804972,0
2001-01-12,60.428,61.066,58.021,58.084,1557267,0
2001-01-16,58.858,60.582,58.127,58.808,2537670,0
2001-01-17,59.221,61.264,58.547,58.601,1901625,0
2001-01-18,59.014,59.118,55.048,55.207,2542538,0
2001-01-19,56.094,56.403,53.739,53.945,3873099,0
2001-01-22,55.437,58.488,55.153,57.814,2971709,0
2001-01-23,58.911,61.937,58.385,61.624,2087263,0
2001-01-24,61.884,61.986,60.995,61.83,1811820,0
2001-01-25,61.47,62.41,60.945,61.729,2011730,0
2001-01-26,62.038,63.143,61.678,62.928,1602402,0
2001-01-29,62.987,64.546,62.358,62.825,1008707,0
2001-01-30,62.616,65.228,62.514,65.228,1538356,0
2001-01-31,65.177,65.228,63.247,64.34,2164416,0
2001-02-01,63.555,64.133,62.616,63.039,1647073,0
2001-02-02,63.193,63.816,62.875,63.555,824698,0
2001-02-05,63.609,65.073,63.609,65.022,746496,0
2001-02-06,64.969,64.969,63.143,63.711,809032,0
2001-02-07,63.875,64.34,62.825,63.09,742087,0
2001-02-08,63.247,64.34,63.09,63.816,625714,0
2001-02-09,63.816,64.237,63.401,63.506,622698,0
2001-02-12,63.506,64.918,63.401,63.506,900456,0
2001-02-13,63.555,63.979,62.667,63.506,1057902,0
2001-02-14,63.271,64.133,63.247,63.401,1462013,0
2001-02-15,63.609,63.66,62.564,63.66,946053,0
2001-02-16,62.462,64.652,62.462,63.979,858807,0
2001-02-20,63.926,63.979,60.428,61.823,1838622,0
2001-02-21,61.781,62.41,60.895,61.729,1802078,0
2001-02-22,61.83,62.358,57.867,59.644,1492874,0
2001-02-23,59.436,60.109,57.814,59.953,1265466,0
2001-02-26,60.265,60.582,58.177,60.428,1284612,0
2001-02-27,60.428,61.624,59.746,60.687,1265698,0
2001-02-28,60.84,61.523,58.651,59.436,1272778,0
2001-03-01,59.169,59.488,58.385,59.066,1406669,0
2001-03-02,58.754,60.84,58.333,59.746,1218944,0
2001-03-05,59.644,59.953,57.238,57.651,1405279,0
2001-03-06,58.075,58.547,57.292,57.651,1206183,0
2001-03-07,58.203,58.255,56.894,57.419,1159539,0
2001-03-08,57.574,57.895,56.213,56.946,1202583,0
2001-03-09,56.325,56.633,55.643,55.851,967400,0
2001-03-12,55.272,55.272,52.341,52.498,1564114,0
2001-03-13,52.655,53.445,51.609,53.024,2017998,0
2001-03-14,50.456,52.135,49.776,50.406,2746736,0
2001-03-15,51.135,52.447,50.62,51.816,1642660,0
2001-03-16,50.981,52.135,49.257,49.776,1680018,0
2001-03-19,50.041,50.406,47.523,47.946,2015213,0
2001-03-20,48.681,48.835,47.316,47.576,2240298,0
2001-03-21,47.37,47.844,45.068,45.595,2927623,0
2001-03-22,45.536,46.69,43.502,45.749,2774933,0
2001-03-23,46.532,50.559,46.482,49.723,4195642,0
2001-03-26,50.62,51.609,50.249,50.927,1374996,0
2001-03-27,51.085,53.652,49.938,53.604,2340313,0
2001-03-28,53.23,53.388,51.298,52.447,1449481,0
2001-03-29,52.135,52.548,50.927,51.298,1173346,0
2001-03-30,51.662,52.548,51.242,52.341,1063820,0
2001-04-02,51.92,53.963,50.827,51.609,1322902,0
2001-04-03,51.454,51.507,49.464,49.887,1369425,0
2001-04-04,49.938,50.092,47.844,48.629,1767967,0
2001-04-05,50.406,51.92,49.516,51.87,1358636,0
2001-04-06,51.135,51.507,48.204,49.092,1605072,0
2001-04-09,49.362,50.223,48.783,49.427,615624,0
2001-04-10,49.602,51.317,49.594,51.068,1656585,0
2001-04-11,51.351,53.397,51.343,52.206,1865192,0
2001-04-12,52.059,53.739,51.792,52.704,929349,0
2001-04-16,52.034,52.843,50.646,50.863,1253514,0
2001-04-17,50.756,51.886,50.146,51.758,1160813,0
2001-04-18,52.085,56.799,51.92,54.885,2844661,0
2001-04-19,55.031,55.522,53.766,55.125,1519442,0
2001-04-20,54.445,54.85,53.604,54.558,1239480,0
2001-04-23,54.386,54.386,52.938,53.05,827596,0
2001-04-24,53.419,54.075,52.602,53.687,1101525,0
2001-04-25,53.687,54.498,52.671,54.238,555521,0
2001-04-26,54.256,54.841,53.187,53.196,1041310,0
2001-04-27,53.595,54.774,53.506,54.729,1064863,0
2001-04-30,54.713,55.437,54.189,54.462,1136215,0
2001-05-01,54.256,54.558,53.427,54.516,684538,0
2001-05-02,54.611,56.04,53.902,55.601,1049783,0
2001-05-03,55.031,55.281,54.189,55,808686,0
2001-05-04,54.643,55.851,54.238,55.61,580465,0
2001-05-07,55.643,55.797,54.618,55.437,446807,0
2001-05-08,55.351,55.47,54.101,54.198,836880,0
2001-05-09,54.041,54.35,53.636,54.143,595896,0
2001-05-10,54.481,55.263,54.35,55.215,872264,0
2001-05-11,55.272,55.437,53.928,53.928,680478,0
2001-05-14,53.938,55.19,53.636,54.841,727933,0
2001-05-15,54.841,55.55,54.643,55.298,757983,0
2001-05-16,55.19,58.094,54.982,57.877,1354224,0
2001-05-17,57.79,58.669,57.556,57.669,1271617,0
2001-05-18,57.194,57.79,56.419,56.823,761926,0
2001-05-21,56.739,57.73,56.341,57.633,1097929,0
2001-05-22,57.531,58.66,57.256,58.358,835256,0
2001-05-23,58.246,58.273,56.978,57.057,785595,0
2001-05-24,57.048,57.507,56.651,56.687,857760,0
2001-05-25,56.633,56.66,55.987,56.077,644743,0
2001-05-29,56.229,56.229,55.281,55.687,1067070,0
2001-05-30,55.559,56.437,55.082,55.144,1110227,0
2001-05-31,55.162,55.592,54.687,55.404,886882,0
2001-06-01,55.324,55.333,54.687,55.074,811697,0
2001-06-04,55.031,55.652,54.825,55.626,586150,0
2001-06-05,55.601,55.824,54.792,55.634,780140,0
2001-06-06,55.696,55.782,53.973,54.729,1024952,0
2001-06-07,54.748,55.429,54.481,55.388,1246553,0
2001-06-08,55.255,55.36,54.697,55.008,640450,0
2001-06-11,54.721,55.239,54.481,54.713,923545,0
2001-06-12,54.575,55.066,54.143,54.643,1719466,0
2001-06-13,54.729,55.488,54.471,54.481,539279,0
2001-06-14,54.558,54.566,53.23,53.506,782115,0
2001-06-15,53.308,53.369,52.809,53.066,1189128,0
2001-06-18,53.265,53.344,52.377,53.239,726657,0
2001-06-19,53.454,54.057,52.98,53.093,916933,0
2001-06-20,53.05,53.894,52.894,53.325,937819,0
2001-06-21,53.604,55.47,53.221,54.991,1139699,0
2001-06-22,54.757,55.488,54.55,55.117,848016,0
2001-06-25,55.144,55.272,53.713,53.973,636503,0
2001-06-26,53.73,54.143,53.145,53.92,1040848,0
2001-06-27,53.92,54.774,53.515,54.143,986662,0
2001-06-28,54.274,55.36,54.143,54.867,896746,0
2001-06-29,54.808,54.808,50.756,52.466,1355966,0
2001-07-02,53.075,54.308,52.912,54.291,771441,0
2001-07-03,54.308,54.626,54.247,54.378,630242,0
2001-07-05,54.369,54.859,53.713,53.843,1312922,0
2001-07-06,53.884,53.884,53.05,53.298,1430458,0
2001-07-09,53.145,53.559,52.972,53.427,685352,0
2001-07-10,53.308,53.308,52.341,52.358,1072173,0
2001-07-11,52.466,52.886,52.043,52.505,1321740,0
2001-07-12,52.722,53.809,52.514,53.775,915772,0
2001-07-13,53.335,54.498,53.308,54.198,653444,0
2001-07-16,54.317,54.523,51.17,51.215,2023447,0
2001-07-17,51.369,52.05,50.879,51.972,1615626,0
2001-07-18,51.86,52.713,51.541,52.671,1515500,0
2001-07-19,52.869,53.066,51.568,52.025,979008,0
2001-07-20,51.351,52.043,51.351,51.705,1016364,0
2001-07-23,51.541,52.214,51.48,51.784,937701,0
2001-07-24,51.68,52.16,51.396,51.635,965896,0
2001-07-25,51.722,52.068,51.334,51.989,733267,0
2001-07-26,52.007,52.663,51.705,52.474,1063587,0
2001-07-27,52.309,53.678,52.3,53.084,704613,0
2001-07-30,53.032,53.308,52.059,52.431,639058,0
2001-07-31,52.756,53.784,52.25,53.559,925749,0
2001-08-01,53.388,54.301,53.205,53.569,832004,0
2001-08-02,53.825,54.359,53.792,54.308,687672,0
2001-08-03,54.378,54.541,53.816,54.256,860080,0
2001-08-06,54.308,54.55,54.085,54.334,535099,0
2001-08-07,54.429,54.643,53.92,54.008,637200,0
2001-08-08,53.902,54.274,53.325,53.445,627107,0
2001-08-09,53.23,53.419,52.782,53.298,608194,0
2001-08-10,53.221,53.388,52.713,52.92,907417,0
2001-08-13,52.791,52.955,52.53,52.68,855210,0
2001-08-14,52.68,53.119,52.349,52.457,712849,0
2001-08-15,52.498,52.834,52.135,52.259,491475,0
2001-08-16,52.127,52.127,51.405,52.043,1258044,0
2001-08-17,51.586,51.963,51.215,51.377,1337866,0
2001-08-20,51.351,51.904,51.207,51.895,407589,0
2001-08-21,51.87,52.491,50.886,50.927,808915,0
2001-08-22,50.886,51.972,50.782,51.808,1112551,0
2001-08-23,51.963,52.043,51.17,51.224,671428,0
2001-08-24,51.215,51.36,50.748,50.981,2157922,0
2001-08-27,51.026,51.266,50.256,50.333,721781,0
2001-08-28,50.463,50.522,49.232,49.317,1190283,0
2001-08-29,49.411,49.852,48.395,48.523,1062545,0
2001-08-30,48.36,48.903,47.68,48.335,1832940,0
2001-08-31,48.473,48.74,47.516,47.595,1704154,0
2001-09-04,47.595,47.647,46.465,47.008,1571304,0
2001-09-05,46.765,46.903,45.455,45.998,1964277,0
2001-09-06,45.5,45.964,44.575,45.292,2104084,0
2001-09-07,44.949,44.949,43.991,44.584,1589983,0
2001-09-10,44.041,45.559,43.465,44.69,1235184,0
2001-09-17,42.205,43.492,40.051,43.182,4087508,0
2001-09-18,43.042,43.602,41.896,43.19,2305737,0
2001-09-19,43.182,43.983,40.932,42.009,2788741,0
2001-09-20,41.148,41.337,38.941,39.088,2941197,0
2001-09-21,34.856,40.751,34.856,38.095,3150850,0
2001-09-24,38.941,41.525,38.768,41.042,2849420,0
2001-09-25,41.042,41.706,40.156,41.095,3148413,0
2001-09-26,41.337,41.868,40.57,41.215,1647420,0
2001-09-27,41.239,41.975,40.683,41.553,1002560,0
2001-09-28,42.156,44.229,41.94,44.181,2602056,0
2001-10-01,43.983,43.983,42.845,43.379,1125545,0
2001-10-02,43.249,43.94,42.302,43.742,1287630,0
2001-10-03,43.511,45.311,43.276,44.897,1767153,0
2001-10-04,44.982,45.653,43.43,43.76,998961,0
2001-10-05,43.818,43.844,41.689,42.294,1377662,0
2001-10-08,42.043,42.205,40.578,40.888,1073680,0
2001-10-09,41.43,41.967,40.665,41.184,887348,0
2001-10-10,40.888,41.836,40.699,41.543,1243423,0
2001-10-11,41.543,43.483,41.414,43.025,1385786,0
2001-10-12,43.138,43.138,41.949,42.509,1378711,0
2001-10-15,41.267,41.931,40.156,41.68,2252019,0
2001-10-16,42.25,42.905,41.923,42.879,2020782,0
2001-10-17,42.93,43.663,42.491,42.879,1488121,0
2001-10-18,43.19,43.345,42.509,42.914,1179494,0
2001-10-19,42.656,42.811,42.009,42.258,2068812,0
2001-10-22,42.14,43.396,42.026,43.258,2985280,0
2001-10-23,43.405,43.716,42.836,43.19,1322436,0
2001-10-24,43.198,43.474,42.793,43.258,1101877,0
2001-10-25,42.976,44.321,42.232,44.059,1392166,0
2001-10-26,44.068,44.377,43.465,44.131,1470251,0
2001-10-29,43.818,43.825,42.768,43.222,987129,0
2001-10-30,42.681,42.93,41.923,42.421,1272082,0
2001-10-31,42.372,43.078,42.364,42.501,1135635,0
2001-11-01,42.197,42.94,41.845,42.845,1282986,0
2001-11-02,42.949,43.542,42.595,43.069,1295403,0
2001-11-05,43.379,45.38,43.371,45.181,1420709,0
2001-11-06,45.247,46.067,44.949,46.043,1576065,0
2001-11-07,45.843,47.499,45.818,46.646,1634540,0
2001-11-08,47.093,48.568,46.99,47.549,1574785,0
2001-11-09,47.491,47.765,46.828,47.431,758215,0
2001-11-12,47.324,47.439,45.155,46.756,1620616,0
2001-11-13,46.765,47.647,46.765,47.324,1262450,0
2001-11-14,47.774,48.619,47.619,48.619,1850110,0
2001-11-15,48.619,49.807,48.196,48.877,1596833,0
2001-11-16,48.91,48.937,48.121,48.275,1042935,0
2001-11-19,48.447,49.241,48.327,49.241,1047344,0
2001-11-20,48.91,49.38,48.541,48.61,826899,0
2001-11-21,48.523,48.91,48.311,48.698,586034,0
2001-11-23,48.532,49.913,48.447,49.825,355148,0
2001-11-26,50.024,50.414,49.405,50.406,1055004,0
2001-11-27,49.758,49.981,48.964,49.626,1619105,0
2001-11-28,49.499,49.671,47.946,48.257,1143294,0
2001-11-29,48.284,49.059,48.069,48.946,1752534,0
2001-11-30,49.035,49.199,48.619,48.69,970650,0
2001-12-03,48.854,48.87,47.647,47.861,1434284,0
2001-12-04,47.98,49.49,47.818,49.265,1056046,0
2001-12-05,49.214,50.602,48.991,50.515,1706939,0
2001-12-06,50.695,51.87,50.06,51.515,1629206,0
2001-12-07,51.498,51.498,50.944,51.29,678390,0
2001-12-10,51.101,51.232,50.361,50.361,737097,0
2001-12-11,50.361,51.36,50.352,50.782,1442984,0
2001-12-12,50.981,50.99,50.189,50.378,1186919,0
2001-12-13,50.37,50.739,49.861,50.11,1206644,0
2001-12-14,50.11,50.232,49.594,49.671,1242262,0
2001-12-17,49.766,50.406,49.608,49.861,963227,0
2001-12-18,49.635,49.635,48.713,49.181,2819021,0
2001-12-19,49.059,50.007,48.766,49.807,1929935,0
2001-12-20,49.635,50.827,49.353,50.18,1086792,0
2001-12-21,50.101,50.62,49.568,50.463,1859508,0
2001-12-24,50.515,50.712,50.361,50.48,436248,0
2001-12-26,50.489,50.912,50.406,50.62,626292,0
2001-12-27,50.646,51.052,50.611,50.739,641144,0
2001-12-28,50.593,51.29,50.361,51.16,741622,0
2001-12-31,51.242,51.586,50.827,50.837,630242,0
2002-01-02,50.935,51.118,49.706,50.291,1586851,0
2002-01-03,50.153,51.325,50.146,50.944,767029,0
2002-01-04,51.068,52.341,50.944,51.878,778170,0
2002-01-07,51.843,52.903,51.8,52.358,766915,0
2002-01-08,52.386,52.636,51.25,51.438,920760,0
2002-01-09,51.523,52.341,51.179,51.593,550065,0
2002-01-10,51.593,52.316,50.837,52.223,1016364,0
2002-01-11,52.178,52.53,51.878,51.928,951511,0
2002-01-14,49.816,50.695,48.705,49.807,4594647,0
2002-01-15,49.999,50.611,49.748,50.162,2356553,0
2002-01-16,50.223,50.387,49.326,49.427,1257346,0
2002-01-17,49.618,49.981,49.308,49.966,1038412,0
2002-01-18,49.568,50.282,49.437,49.644,870405,0
2002-01-22,49.626,50.146,49.559,49.602,789654,0
2002-01-23,49.68,50.689,49.499,50.101,1277651,0
2002-01-24,50.146,50.962,49.833,50.507,1390657,0
2002-01-25,50.611,51.282,50.352,50.971,775153,0
2002-01-28,51.077,51.151,49.957,50.497,603093,0
2002-01-29,50.629,50.748,47.699,47.989,1538238,0
2002-01-30,48.377,48.956,46.888,48.456,1214531,0
2002-01-31,48.523,49.516,48.377,49.291,995832,0
2002-02-01,49.109,49.248,48.343,48.792,674793,0
2002-02-04,48.826,48.928,46.819,47.061,988524,0
2002-02-05,46.809,47.456,46.138,47.026,1693710,0
2002-02-06,47.068,47.473,45.346,45.559,2392286,0
2002-02-07,45.61,46.888,45.274,45.835,1487770,0
2002-02-08,45.603,46.431,45.603,46.343,1214531,0
2002-02-11,46.241,46.343,45.843,46.18,1549958,0
2002-02-12,45.982,46.18,45.741,46.059,719579,0
2002-02-13,45.946,47.017,45.939,46.603,825043,0
2002-02-14,46.603,47.379,45.843,46.748,908348,0
2002-02-15,46.707,46.748,45.749,46.284,720970,0
2002-02-19,46.104,46.18,44.411,44.567,1684430,0
2002-02-20,44.601,45.544,44.239,45.5,880734,0
2002-02-21,45.473,45.775,44.61,44.69,732921,0
2002-02-22,44.447,44.592,43.645,44.147,1242262,0
2002-02-25,44.121,45.603,44.096,45.527,980398,0
2002-02-26,45.587,45.603,44.699,45.189,971582,0
2002-02-27,45.371,46.395,45.215,46.043,1117537,0
2002-02-28,46.138,46.465,45.653,45.69,1101065,0
2002-03-01,45.861,45.923,45.421,45.923,1095610,0
2002-03-04,46.095,47.567,45.982,47.342,2021359,0
2002-03-05,47.36,49.181,47.162,48.81,2309565,0
2002-03-06,48.81,50.189,48.748,50.083,1166151,0
2002-03-07,50.198,50.863,49.552,50.041,1171142,0
2002-03-08,50.463,51.017,50.438,50.739,1634886,0
2002-03-11,50.801,52.233,50.739,52.007,1092939,0
2002-03-12,51.36,51.671,50.846,51.429,1431150,0
2002-03-13,51.307,51.307,49.784,50.119,1248296,0
2002-03-14,50.11,50.456,49.499,50.137,1090966,0
2002-03-15,50.378,51.541,50.041,51.541,1378940,0
2002-03-18,51.488,51.609,50.272,51.044,1168009,0
2002-03-19,51.118,51.92,50.981,51.878,1162438,0
2002-03-20,51.653,51.688,50.703,51.101,1115220,0
2002-03-21,51.179,51.275,50.472,50.927,1286237,0
2002-03-22,50.935,50.935,50.24,50.679,954990,0
2002-03-25,50.522,50.531,49.784,49.784,755660,0
2002-03-26,49.791,50.837,49.723,50.472,777356,0
2002-03-27,50.531,51.507,50.207,51.438,858340,0
2002-03-28,51.438,51.593,50.656,50.893,1119742,0
2002-04-01,50.664,50.679,49.397,50.438,742319,0
2002-04-02,50.291,50.671,50.033,50.541,1040614,0
2002-04-03,50.48,50.55,49.043,49.232,1205484,0
2002-04-04,49.163,49.446,48.69,49.008,921573,0
2002-04-05,49.025,49.723,48.937,49.353,996644,0
2002-04-08,48.982,49.626,48.756,49.427,707975,0
2002-04-09,49.608,50.463,49.437,50.378,1270107,0
2002-04-10,50.438,50.846,50.127,50.361,933179,0
2002-04-11,50.207,50.291,48.483,48.61,1089113,0
2002-04-12,48.69,49.784,48.681,49.248,1050938,0
2002-04-15,48.982,49.154,47.258,47.284,2560408,0
2002-04-16,47.414,47.965,46.482,46.99,3386148,0
2002-04-17,46.937,47.448,45.946,47.379,1833054,0
2002-04-18,47.18,47.792,46.095,46.525,2809509,0
2002-04-19,46.576,46.655,45.429,45.509,2352609,0
2002-04-22,45.429,45.509,44.248,44.385,2604726,0
2002-04-23,44.502,45.256,43.983,43.998,3708576,0
2002-04-24,44.329,45.371,44.121,44.888,1895592,0
2002-04-25,44.835,45.362,44.37,44.853,1606112,0
2002-04-26,44.835,45.215,44.75,44.914,1112199,0
2002-04-29,44.914,44.94,43.991,44.033,1136682,0
2002-04-30,44.068,45.189,43.915,44.974,1299578,0
2002-05-01,44.844,44.964,43.733,44.69,1454932,0
2002-05-02,44.792,45.544,44.483,45.544,1454470,0
2002-05-03,45.491,45.662,43.825,44.172,1662500,0
2002-05-06,44.196,44.248,42.44,42.448,1773534,0
2002-05-07,42.612,43.611,42.336,42.336,1386250,0
2002-05-08,42.421,44.853,42.421,44.628,2030413,0
2002-05-09,44.527,44.537,43.645,43.825,807755,0
2002-05-10,43.915,44.059,42.777,42.853,920533,0
2002-05-13,42.786,43.198,42.656,42.768,1271035,0
2002-05-14,43.086,44.147,43.078,43.586,1904642,0
2002-05-15,43.345,44.872,43.294,44.196,961719,0
2002-05-16,44.364,44.827,44.059,44.37,717025,0
2002-05-17,44.537,45.265,44.537,44.592,1299928,0
2002-05-20,44.732,44.732,43.835,43.931,695211,0
2002-05-21,43.975,44.784,43.447,43.456,856368,0
2002-05-22,43.502,43.672,42.887,43.371,1000470,0
2002-05-23,43.663,43.94,43.371,43.776,870405,0
2002-05-24,43.611,43.906,43.43,43.535,831077,0
2002-05-28,43.56,43.699,42.905,43.182,815874,0
2002-05-29,43.042,43.602,43.042,43.474,547745,0
2002-05-30,43.354,43.56,42.949,43.276,807176,0
2002-05-31,43.551,44.276,43.396,43.879,1452960,0
2002-06-03,43.879,43.998,42.733,42.75,1042354,0
2002-06-04,42.664,42.777,41.802,42.104,1145268,0
2002-06-05,42.285,42.768,42.173,42.421,880038,0
2002-06-06,42.819,42.819,40.854,41.148,1474192,0
2002-06-07,41.033,41.033,39.975,40.87,1422680,0
2002-06-10,40.87,41.069,40.502,40.785,804623,0
2002-06-11,40.778,41.2,39.388,39.404,1447278,0
2002-06-12,39.396,40.139,39.156,40.06,1688724,0
2002-06-13,39.612,39.975,38.666,38.802,962301,0
2002-06-14,38.561,39.277,37.363,38.838,1893734,0
2002-06-17,39.027,40.906,38.932,40.743,1180421,0
2002-06-18,40.827,41.215,40.018,41.078,1602746,0
2002-06-19,40.562,40.915,40.276,40.346,1248763,0
2002-06-20,40.32,40.751,38.649,39.079,1477794,0
2002-06-21,38.483,39.009,37.932,38.158,2064403,0
2002-06-24,37.942,38.319,37.379,37.778,2514114,0
2002-06-25,38.167,38.898,37.64,37.64,1324176,0
2002-06-26,37.035,37.088,35.965,36.786,1812053,0
2002-06-27,36.906,38.001,36.906,37.993,1292153,0
2002-06-28,37.923,38.259,37.363,37.432,1810662,0
2002-07-01,37.476,37.871,36.381,36.517,1332299,0
2002-07-02,36.475,36.484,34.751,34.828,2253521,0
2002-07-03,34.891,34.891,32.683,33.536,2464107,0
2002-07-05,33.605,36.337,33.578,36.233,938980,0
2002-07-08,36.189,36.614,35.71,36.036,1568754,0
2002-07-09,36.008,36.337,34.28,34.57,1633262,0
2002-07-10,34.9,35.423,33.667,33.667,1900229,0
2002-07-11,33.658,34.163,32.82,34.028,2129146,0
2002-07-12,34.208,34.424,33.605,33.633,2276612,0
2002-07-15,33.26,33.735,31.763,33.716,2827493,0
2002-07-16,33.561,34.019,32.753,33.089,1691621,0
2002-07-17,33.416,34.321,32.57,33.363,2262806,0
2002-07-18,33.425,33.527,31.786,31.828,1699743,0
2002-07-19,31.495,31.925,30.21,30.426,2880052,0
2002-07-22,30.065,30.519,29.071,29.966,2579087,0
2002-07-23,29.883,30.011,28.21,28.381,2851160,0
2002-07-24,27.91,29.571,26.831,29.554,4627365,0
2002-07-25,29.175,29.924,27.994,29.451,3016492,0
2002-07-26,29.03,29.984,28.562,29.711,2185072,0
2002-07-29,30.174,32.926,30.174,32.891,2866008,0
2002-07-30,32.614,33.347,31.846,33.061,1997228,0
2002-07-31,33.133,33.848,32.665,33.839,2073109,0
2002-08-01,33.866,33.874,32.597,32.916,1897333,0
2002-08-02,32.683,33.142,31.777,31.968,1137609,0
2002-08-05,32.018,32.217,30.562,30.734,1210007,0
2002-08-06,30.761,32.71,30.761,31.983,1227066,0
2002-08-07,32.191,32.692,31.467,32.054,1499950,0
2002-08-08,31.951,34.819,31.865,34.733,2373723,0
2002-08-09,34.622,35.226,33.459,34.828,1246553,0
2002-08-12,34.658,35.163,33.794,34.819,937120,0
2002-08-13,34.648,35.388,33.848,33.933,1032027,0
2002-08-14,33.933,35.76,33.242,35.692,1315591,0
2002-08-15,35.478,36.914,35.415,36.855,1516313,0
2002-08-16,36.32,37.019,36.149,36.707,1392397,0
2002-08-19,36.639,38.534,36.63,38.372,1551581,0
2002-08-20,38.328,38.337,37.544,38.077,1686978,0
2002-08-21,38.086,38.631,37.363,38.008,1148747,0
2002-08-22,38.113,38.991,37.595,38.698,964733,0
2002-08-23,38.732,38.83,37.372,37.725,846624,0
2002-08-26,37.794,38.5,37.45,38.285,883403,0
2002-08-27,38.631,38.631,37.544,37.707,1661921,0
2002-08-28,37.287,37.354,35.999,36.399,1341351,0
2002-08-29,36.098,36.743,35.501,36.304,1590682,0
2002-08-30,36.045,37.287,35.943,36.313,1240987,0
2002-09-03,35.802,35.965,33.982,34.115,2151426,0
2002-09-04,34.073,34.717,33.561,34.535,2115571,0
2002-09-05,34.361,34.667,33.133,34.244,1538473,0
2002-09-06,34.612,35.734,34.604,35.328,1291222,0
2002-09-09,35.277,36.053,34.415,35.838,1116958,0
2002-09-10,35.999,35.999,34.527,34.959,1177872,0
2002-09-11,34.959,36.389,34.891,34.95,1150257,0
2002-09-12,34.983,34.983,33.389,33.433,1265353,0
2002-09-13,33.165,33.924,33.026,33.83,2048163,0
2002-09-16,33.785,33.848,33.115,33.633,851500,0
2002-09-17,33.866,34.769,33.614,33.683,1728866,0
2002-09-18,33.425,34.01,32.718,33.803,1585230,0
2002-09-19,33.459,33.459,32.279,32.433,1586391,0
2002-09-20,32.675,32.829,31.951,32.477,1996068,0
2002-09-23,32.271,32.279,31.314,31.794,1575834,0
2002-09-24,30.803,32.468,30.728,31.398,2694414,0
2002-09-25,31.45,33.398,31.441,32.944,2382773,0
2002-09-26,33.269,33.578,32.503,33.442,2153163,0
2002-09-27,33.226,33.52,31.951,32.157,2216975,0
2002-09-30,31.82,32.753,31.139,32.182,2018112,0
2002-10-01,32.063,33.83,31.837,33.667,2496246,0
2002-10-02,33.494,33.52,31.693,31.992,3556468,0
2002-10-03,31.432,31.495,28.624,28.787,5602539,0
2002-10-04,28.158,28.64,26.13,27.143,5261661,0
2002-10-07,26.874,27.588,26.011,26.228,1962420,0
2002-10-08,26.281,28.108,26.237,27.632,2353883,0
2002-10-09,27.002,27.028,25.976,26.264,2835731,0
2002-10-10,26.444,28.288,25.941,27.967,3901867,0
2002-10-11,28.108,31.045,28.108,30.02,3683749,0
2002-10-14,29.795,30.693,29.372,30.363,1294939,0
2002-10-15,31.139,33.052,31.131,32.451,3084485,0
2002-10-16,31.769,33.527,31.432,31.605,3514930,0
2002-10-17,32.297,33.182,32.235,32.494,2655895,0
2002-10-18,31.587,32.82,31.546,32.503,2465732,0
2002-10-21,31.992,32.71,31.702,32.597,1853590,0
2002-10-22,32.027,32.597,31.769,32.063,1769705,0
2002-10-23,32.157,32.207,30.544,31.712,3305278,0
2002-10-24,31.855,32.199,30.589,30.874,2033427,0
2002-10-25,30.4,31.537,30.047,31.19,1830389,0
2002-10-28,31.314,31.794,30.933,31.182,1774001,0
2002-10-29,30.918,30.918,29.876,30.227,2492996,0
2002-10-30,30.363,30.965,29.942,30.459,1825050,0
2002-10-31,30.122,30.667,29.613,29.711,2120213,0
2002-11-01,29.65,30.787,29.166,30.4,1542999,0
2002-11-04,31.234,32.614,31.091,31.96,2925071,0
2002-11-05,31.398,32.253,31.173,31.777,1772490,0
2002-11-06,31.968,32.166,30.811,31.9,1973098,0
2002-11-07,31.596,31.719,29.993,30.246,1833288,0
2002-11-08,30.346,31.157,29.702,30.107,1449132,0
2002-11-11,30.107,30.296,29.321,29.434,865069,0
2002-11-12,29.752,30.451,29.58,29.949,1572815,0
2002-11-13,29.916,30.684,29.201,30.477,2299008,0
2002-11-14,30.72,31.777,30.72,31.769,1843496,0
2002-11-15,31.485,31.916,30.874,31.837,1374530,0
2002-11-18,31.909,32.166,31.173,31.296,869944,0
2002-11-19,31.1,31.802,31.063,31.339,1422332,0
2002-11-20,31.296,32.528,31.139,32.416,1921929,0
2002-11-21,32.468,33.992,32.468,33.974,2964865,0
2002-11-22,33.587,34.146,33.527,33.933,2117080,0
2002-11-25,34.199,34.252,33.001,33.858,1779913,0
2002-11-26,33.552,33.624,32.503,32.503,1501574,0
2002-11-27,32.622,33.26,32.587,33.044,2582913,0
2002-11-29,33.08,33.278,32.727,33.018,677577,0
2002-12-02,34.725,34.974,33.587,34.154,2091671,0
2002-12-03,33.7,34.019,33.363,33.398,1587786,0
2002-12-04,33.312,33.683,32.579,32.935,1780957,0
2002-12-05,33.182,33.191,31.647,31.855,1434050,0
2002-12-06,32.046,32.329,31.371,32.124,1430458,0
2002-12-09,32.009,32.139,30.901,30.991,1277534,0
2002-12-10,31.389,31.476,30.811,31.296,969840,0
2002-12-11,31.28,31.754,31.036,31.349,1013813,0
2002-12-12,31.459,31.712,30.856,31.131,983764,0
2002-12-13,31,31.125,30.494,30.702,1030638,0
2002-12-16,30.752,31.58,30.641,31.572,1318839,0
2002-12-17,31.587,31.81,31.157,31.306,1117424,0
2002-12-18,30.865,31.072,29.443,29.571,2672250,0
2002-12-19,29.415,30.202,29.253,29.562,1784441,0
2002-12-20,29.538,30.279,28.824,30.183,3102117,0
2002-12-23,30.174,30.336,29.883,30.254,1273124,0
2002-12-24,30.157,30.336,29.933,29.993,719694,0
2002-12-26,30.287,30.91,30.038,30.408,1132387,0
2002-12-27,30.336,30.426,29.839,29.839,1310951,0
2002-12-30,30.183,30.328,29.785,30.192,1009058,0
2002-12-31,30.038,30.13,29.622,30.038,1285653,0
2003-01-02,30.21,31.296,29.867,31.261,1247136,0
2003-01-03,31.306,31.467,30.794,31.082,1365130,0
2003-01-06,31.234,32.288,31.125,32.09,1366873,0
2003-01-07,32.046,32.173,31.596,31.712,1324057,0
2003-01-08,31.629,31.712,30.975,31.131,1253051,0
2003-01-09,31.125,31.82,31.045,31.656,1410266,0
2003-01-10,31.406,31.909,31.157,31.656,909044,0
2003-01-13,31.769,32.312,31.423,31.675,834324,0
2003-01-14,31.712,32.191,31.605,31.865,1220103,0
2003-01-15,31.802,31.81,31.225,31.364,977268,0
2003-01-16,31.323,31.846,31.148,31.261,1004763,0
2003-01-17,30.856,31.572,30.856,31.459,899299,0
2003-01-21,31.512,31.58,30.777,30.874,1005925,0
2003-01-22,29.916,30.4,29.157,29.407,3498453,0
2003-01-23,29.415,30.874,29.372,30.72,2375464,0
2003-01-24,30.641,30.72,29.83,29.9,1722251,0
2003-01-27,29.702,30.459,29.622,29.83,2003609,0
2003-01-28,29.942,30.312,29.857,30.202,1287396,0
2003-01-29,29.942,30.468,29.407,30.174,1245860,0
2003-01-30,30.218,30.218,29.157,29.175,1685004,0
2003-01-31,28.166,29.892,28.091,29.192,2333698,0
2003-02-03,29.071,29.478,29.03,29.192,1511556,0
2003-02-04,29.148,29.226,28.373,28.64,1377318,0
2003-02-05,28.658,29.123,28.235,28.426,1236000,0
2003-02-06,28.417,28.426,27.769,27.902,1583023,0
2003-02-07,28.183,28.417,27.632,27.649,1357355,0
2003-02-10,27.659,28.175,27.563,28.124,995017,0
2003-02-11,28.166,28.426,27.167,27.443,1679558,0
2003-02-12,27.443,27.778,26.927,27.019,1627231,0
2003-02-13,26.994,27.38,26.572,27.019,1085867,0
2003-02-14,26.952,27.762,26.693,27.746,1038643,0
2003-02-18,27.856,28.381,27.53,27.812,1238667,0
2003-02-19,27.769,27.778,27.218,27.389,1177407,0
2003-02-20,27.504,27.521,26.994,27.158,1134010,0
2003-02-21,27.298,27.769,26.865,27.588,1242496,0
2003-02-24,27.389,27.398,26.778,26.865,1303409,0
2003-02-25,26.746,27.173,26.355,27.158,2251898,0
2003-02-26,27.167,27.173,26.563,26.658,1610635,0
2003-02-27,26.883,27.306,26.546,27.124,1127980,0
2003-02-28,27.468,27.728,27.218,27.443,1232172,0
2003-03-03,27.821,28.132,27.011,27.063,2621204,0
2003-03-04,27.209,27.253,26.312,26.33,1553901,0
2003-03-05,26.312,26.529,25.934,26.114,2613200,0
2003-03-06,26.075,26.2,25.529,25.615,3286018,0
2003-03-07,25.219,25.917,25.167,25.702,3029953,0
2003-03-10,25.678,25.678,24.591,24.693,1423607,0
2003-03-11,24.573,25.141,24.22,24.366,1653798,0
2003-03-12,24.312,24.591,23.822,24.519,2284733,0
2003-03-13,24.735,26.057,24.727,25.968,3053738,0
2003-03-14,25.858,26.32,25.686,25.985,2197945,0
2003-03-17,25.959,27.27,25.659,27.27,2823548,0
2003-03-18,27.365,27.856,27.054,27.754,2756487,0
2003-03-19,27.684,28.227,27.478,28.175,2279165,0
2003-03-20,28.175,28.658,27.557,28.581,2878775,0
2003-03-21,27.235,28.003,26.444,27.331,4562161,0
2003-03-24,26.849,26.883,26.425,26.58,2013238,0
2003-03-25,26.615,27.314,26.469,27.167,2192031,0
2003-03-26,27.115,27.34,26.728,27.099,2250158,0
2003-03-27,26.909,27.011,26.572,26.839,1050128,0
2003-03-28,26.761,26.952,26.589,26.728,663191,0
2003-03-31,26.409,26.546,26.193,26.246,1238203,0
2003-04-01,26.209,26.874,26.048,26.572,1836306,0
2003-04-02,27.107,27.578,26.994,27.38,945593,0
2003-04-03,27.511,27.703,26.935,27.037,1195840,0
2003-04-04,27.099,27.407,26.975,27.253,1239242,0
2003-04-07,28.21,29.012,28.132,28.434,2740210,0
2003-04-08,28.409,28.59,28.054,28.434,1899754,0
2003-04-09,28.442,28.599,27.588,27.641,1221663,0
2003-04-10,27.71,28.073,27.578,27.967,962438,0
2003-04-11,28.01,28.339,27.667,27.754,891520,0
2003-04-14,27.754,28.409,27.604,28.381,1776989,0
2003-04-15,27.976,29.321,27.398,29.184,3498260,0
2003-04-16,29.407,29.631,28.787,28.891,2408521,0
2003-04-17,28.339,29.529,28.253,29.063,2226291,0
2003-04-21,29.211,29.339,28.933,29.245,1605172,0
2003-04-22,29.123,30.296,28.787,30.287,2049507,0
2003-04-23,30.202,30.605,29.966,30.372,1974016,0
2003-04-24,30.192,30.287,29.727,29.976,1363784,0
2003-04-25,29.554,30.081,29.529,29.58,915302,0
2003-04-28,29.597,30.468,29.562,30.254,1083526,0
2003-04-29,30.408,30.459,29.867,30.218,1232656,0
2003-04-30,30.165,30.486,29.735,30.271,1267475,0
2003-05-01,30.237,30.312,29.469,30.02,1048233,0
2003-05-02,30.21,31.019,29.812,30.91,1067519,0
2003-05-05,30.883,31.243,30.596,30.794,1350679,0
2003-05-06,30.856,31.252,30.658,31.148,999949,0
2003-05-07,31.091,31.288,30.734,31,853480,0
2003-05-08,31.091,31.091,30.157,30.328,1147213,0
2003-05-09,30.372,30.605,30.147,30.605,745664,0
2003-05-12,30.32,31.261,30.038,31.072,1531602,0
2003-05-13,31.054,31.769,30.95,31.495,1245734,0
2003-05-14,31.587,31.744,31.116,31.504,1554428,0
2003-05-15,31.441,31.865,31.225,31.837,852194,0
2003-05-16,31.802,32.148,31.546,31.786,935909,0
2003-05-19,31.629,31.647,30.649,30.693,1642164,0
2003-05-20,30.684,31.306,30.382,30.734,837753,0
2003-05-21,30.761,30.942,30.451,30.933,1078657,0
2003-05-22,31.019,31.028,30.596,30.72,1226133,0
2003-05-23,30.684,30.984,30.649,30.91,853485,0
2003-05-27,30.82,31.684,30.596,31.564,876981,0
2003-05-28,31.587,32.271,31.587,32.063,1463724,0
2003-05-29,32.063,32.424,31.968,32.018,1030328,0
2003-05-30,32.338,33.321,32.297,32.891,1256629,0
2003-06-02,32.961,33.914,32.916,33.768,1796764,0
2003-06-03,33.735,33.982,33.502,33.839,1013652,0
2003-06-04,33.683,34.604,33.658,34.487,1077033,0
2003-06-05,34.208,34.751,34.038,34.693,1420520,0
2003-06-06,34.693,35.163,34.217,34.512,1239768,0
2003-06-09,34.055,34.379,32.597,32.753,2169676,0
2003-06-10,32.802,33.38,32.802,33.278,1108183,0
2003-06-11,33.287,33.949,33.009,33.949,868938,0
2003-06-12,34.055,34.297,33.467,34.073,898289,0
2003-06-13,34.097,34.297,33.363,33.57,1110586,0
2003-06-16,33.675,34.864,33.614,34.847,1580251,0
2003-06-17,34.828,35.218,34.346,35.019,1316986,0
2003-06-18,34.812,35.079,34.432,35.053,1222912,0
2003-06-19,34.812,35.01,33.658,33.725,1411025,0
2003-06-20,33.874,34.387,33.658,33.982,1148614,0
2003-06-23,33.785,34.406,33.158,33.34,1351617,0
2003-06-24,33.716,34.856,33.708,34.502,3013278,0
2003-06-25,34.658,35.76,34.495,35.063,2281982,0
2003-06-26,35.14,35.603,34.915,35.594,1379012,0
2003-06-27,35.594,35.951,35.423,35.594,1458752,0
2003-06-30,35.603,36.441,35.562,35.856,1962014,0
2003-07-01,35.683,35.792,35.123,35.51,2085176,0
2003-07-02,35.603,35.726,35.353,35.494,1699424,0
2003-07-03,35.304,36.14,35.063,35.64,759689,0
2003-07-07,35.899,36.923,35.82,36.605,921312,0
2003-07-08,36.656,37.242,36.356,37.19,1368608,0
2003-07-09,37.19,37.242,36.589,36.959,1467000,0
2003-07-10,36.975,37.035,36.14,36.484,1855044,0
2003-07-11,36.365,37.131,36.356,36.517,1113152,0
2003-07-14,37.019,38.052,36.959,37.631,1275230,0
2003-07-15,37.631,38.508,37.553,37.672,1635527,0
2003-07-16,37.672,38.139,37.174,37.458,1528059,0
2003-07-17,37.113,37.363,36.457,36.647,1573461,0
2003-07-18,36.422,37.181,36.381,37.165,1228545,0
2003-07-21,37.044,37.218,36.715,36.984,1176560,0
2003-07-22,36.942,37.951,36.932,37.716,1945949,0
2003-07-23,37.794,37.837,37.147,37.407,1258036,0
2003-07-24,37.579,37.932,37.251,37.278,1530290,0
2003-07-25,37.295,37.906,36.734,37.853,1989319,0
2003-07-28,37.837,37.837,37.305,37.664,1345802,0
2003-07-29,37.716,37.942,37.104,37.398,1437394,0
2003-07-30,37.354,38.302,37.319,37.432,1872128,0
2003-07-31,37.959,38.468,37.579,37.725,1487923,0
2003-08-01,37.698,37.752,36.715,36.837,1515111,0
2003-08-04,36.647,36.932,35.865,36.786,1484960,0
2003-08-05,36.762,36.879,35.943,35.943,1519269,0
2003-08-06,35.743,36.69,35.71,36.32,1646489,0
2003-08-07,36.286,36.871,35.982,36.796,1358555,0
2003-08-08,36.993,37.061,36.449,36.698,924836,0
2003-08-11,36.888,37.044,36.373,36.725,711563,0
2003-08-12,36.69,37.278,36.69,37.278,995325,0
2003-08-13,36.906,37.251,36.623,36.984,1151474,0
2003-08-14,36.993,37.587,36.647,37.509,923945,0
2003-08-15,37.467,37.509,36.432,37.104,586692,0
2003-08-18,37.07,37.5,36.975,37.424,958148,0
2003-08-19,37.372,37.82,37.218,37.595,766949,0
2003-08-20,37.432,37.853,37.319,37.587,994957,0
2003-08-21,37.587,37.794,37.001,37.398,1430316,0
2003-08-22,37.571,37.752,36.672,36.707,1454295,0
2003-08-25,36.63,36.743,36.26,36.493,1411261,0
2003-08-26,36.278,36.837,35.999,36.656,1557656,0
2003-08-27,36.58,36.734,36.189,36.399,1629743,0
2003-08-28,36.365,36.422,35.802,36.328,1244009,0
2003-08-29,36.189,36.441,35.899,36.406,833373,0
2003-09-02,36.381,37.467,35.909,37.165,1541573,0
2003-09-03,37.278,37.68,36.984,37.305,1290300,0
2003-09-04,37.242,37.407,37.121,37.259,1078480,0
2003-09-05,37.225,37.432,36.639,36.803,1178695,0
2003-09-08,36.821,37.061,36.762,36.837,1671036,0
2003-09-09,36.829,36.932,36.457,36.743,1293665,0
2003-09-10,36.647,36.734,35.71,35.838,1001738,0
2003-09-11,35.838,36.174,35.811,35.89,1185639,0
2003-09-12,35.909,36.017,35.594,35.881,1027552,0
2003-09-15,35.856,35.865,35.517,35.71,1147577,0
2003-09-16,35.594,36.252,35.587,36.132,1090270,0
2003-09-17,36.062,36.526,36.017,36.389,678483,0
2003-09-18,36.14,37.978,36.14,37.762,1241775,0
2003-09-19,37.906,37.985,37.492,37.878,845364,0
2003-09-22,37.622,37.648,37.2,37.605,1244222,0
2003-09-23,37.363,37.845,37.165,37.845,774361,0
2003-09-24,37.862,37.993,37.019,37.121,1498383,0
2003-09-25,36.846,37.251,36.457,36.554,1238741,0
2003-09-26,36.414,36.5,36.027,36.062,1282267,0
2003-09-29,36.132,36.959,36.079,36.914,1082423,0
2003-09-30,36.871,36.871,36.114,36.5,869978,0
2003-10-01,36.572,37.526,36.449,37.517,944650,0
2003-10-02,37.225,37.233,36.545,37.035,2012142,0
2003-10-03,37.689,38.302,37.278,37.579,1713628,0
2003-10-06,37.579,39.097,37.579,38.89,1933648,0
2003-10-07,39,39.215,38.406,39.181,1715593,0
2003-10-08,39.277,39.449,38.966,38.966,1167428,0
2003-10-09,39.097,40.06,39.097,39.57,1287491,0
2003-10-10,39.536,39.69,39.207,39.43,659763,0
2003-10-13,39.43,40.381,39.388,40.363,566605,0
2003-10-14,40.087,41.337,40.034,41.138,2086976,0
2003-10-15,41.525,42.016,40.932,41.39,2071788,0
2003-10-16,41.382,41.589,40.994,41.184,805903,0
2003-10-17,40.854,41.069,39.984,40.304,1805804,0
2003-10-20,40.363,40.683,40.13,40.466,869455,0
2003-10-21,40.502,40.665,40.198,40.372,1263033,0
2003-10-22,40.241,40.241,39.362,39.439,1066687,0
2003-10-23,39.241,39.603,38.914,39.346,1096655,0
2003-10-24,39.207,39.511,38.83,39.466,983757,0
2003-10-27,39.726,40.206,39.552,39.742,931785,0
2003-10-28,39.759,40.165,39.69,40.078,1273439,0
2003-10-29,39.949,40.087,39.699,39.898,930011,0
2003-10-30,39.898,40.413,39.785,39.992,733044,0
2003-10-31,39.992,40.249,39.87,40.078,590771,0
2003-11-03,40.114,40.586,39.768,40.493,832045,0
2003-11-04,40.421,40.51,40.078,40.078,622150,0
2003-11-05,40.051,40.122,39.43,39.709,1465018,0
2003-11-06,39.709,40.421,39.493,40.405,822315,0
2003-11-07,40.405,41.174,40.405,40.535,1300037,0
2003-11-10,40.888,40.939,39.984,40.363,807630,0
2003-11-11,40.363,40.413,40.07,40.285,539268,0
2003-11-12,40.182,40.562,40.078,40.544,540801,0
2003-11-13,40.43,40.553,40.122,40.295,682002,0
2003-11-14,40.466,40.475,39.088,39.156,1382267,0
2003-11-17,38.975,39.097,38.552,38.864,1193999,0
2003-11-18,38.914,39.044,38.242,38.242,1421119,0
2003-11-19,38.397,38.64,38.208,38.571,1080951,0
2003-11-20,38.594,38.622,37.985,38.008,981149,0
2003-11-21,38.234,38.441,38.008,38.328,872495,0
2003-11-24,38.319,39.027,38.224,38.698,958514,0
2003-11-25,38.658,38.785,38.372,38.525,1093645,0
2003-11-26,38.525,38.871,38.459,38.768,901201,0
2003-11-28,38.76,38.957,38.622,38.69,349053,0
2003-12-01,38.821,39.215,38.741,39.079,958415,0
2003-12-02,39.079,39.673,39,39.527,1494219,0
2003-12-03,39.457,40.034,39.286,39.404,757905,0
2003-12-04,39.404,39.404,38.906,39.129,887944,0
2003-12-05,38.83,39.06,38.631,38.69,741931,0
2003-12-08,38.525,39.346,38.441,39.138,1101257,0
2003-12-09,39.388,39.466,38.856,38.871,1572275,0
2003-12-10,38.88,39.277,38.707,38.802,1021125,0
2003-12-11,38.871,39.277,38.838,39.06,989542,0
2003-12-12,38.957,39.088,38.683,38.768,668676,0
2003-12-15,39.097,39.173,38.346,38.534,997779,0
2003-12-16,38.433,38.957,38.346,38.88,520397,0
2003-12-17,38.751,38.793,38.026,38.182,1211270,0
2003-12-18,38.148,38.631,37.978,38.534,1617549,0
2003-12-19,38.45,39.069,38.363,38.64,1024554,0
2003-12-22,38.525,39.044,38.293,38.932,1248386,0
2003-12-23,39.069,39.449,38.871,39.268,847864,0
2003-12-24,39.198,39.207,38.991,39.036,270855,0
2003-12-26,39.036,39.277,38.914,39.232,280889,0
2003-12-29,39.173,39.286,38.922,39.286,1022860,0
2003-12-30,39.147,39.853,39.147,39.594,950612,0
2003-12-31,39.647,40.026,39.439,39.889,893001,0
2004-01-02,40.07,40.295,39.612,39.802,1102641,0
2004-01-05,39.742,40.809,39.69,40.69,1693881,0
2004-01-06,41.001,41.087,40.61,41.087,934028,0
2004-01-07,41.733,41.787,41.033,41.628,2243519,0
2004-01-08,41.39,41.742,41.337,41.465,1108734,0
2004-01-09,41.571,42.595,41.465,42.06,2141032,0
2004-01-12,42.164,42.318,41.742,42.034,1256262,0
2004-01-13,42.241,42.241,41.165,41.553,1296452,0
2004-01-14,41.597,41.94,41.517,41.878,1538567,0
2004-01-15,41.993,44.257,41.967,43.336,3317627,0
2004-01-16,43.742,44.006,43.147,43.421,1559756,0
2004-01-20,43.447,44.041,42.958,43,2261157,0
2004-01-21,42.672,43.825,42.085,43.75,2083279,0
2004-01-22,43.896,44.05,43.396,43.663,1314553,0
2004-01-23,43.396,43.542,42.484,42.759,1744134,0
2004-01-26,42.44,42.853,42.364,42.802,1167581,0
2004-01-27,42.958,42.958,41.878,41.975,1009079,0
2004-01-28,41.769,42.051,40.69,40.924,1292622,0
2004-01-29,40.809,41.148,40.484,41.05,1405531,0
2004-01-30,40.915,41.184,40.526,40.906,1384573,0
2004-02-02,40.827,41.481,40.57,41.191,1448033,0
2004-02-03,41.001,41.112,40.637,40.793,723997,0
2004-02-04,40.646,40.778,39.932,40.198,1029355,0
2004-02-05,40.114,40.457,39.861,40.327,729909,0
2004-02-06,40.43,41.364,40.327,41.239,867334,0
2004-02-09,41.2,41.276,40.915,41.069,704075,0
2004-02-10,40.948,41.267,40.827,41.05,644596,0
2004-02-11,41.059,41.723,40.854,41.68,759611,0
2004-02-12,41.671,41.68,41.191,41.58,870154,0
2004-02-13,41.499,42.214,41.499,42.205,1502452,0
2004-02-17,42.294,42.517,42.156,42.267,758781,0
2004-02-18,42.312,42.457,41.836,42.009,927011,0
2004-02-19,42.183,42.294,41.778,42.06,1103455,0
2004-02-20,42.214,42.448,41.499,41.959,1214736,0
2004-02-23,41.86,41.931,41.553,41.621,1236516,0
2004-02-24,41.628,41.993,41.534,41.828,1519234,0
2004-02-25,41.836,42.879,41.802,42.664,1922213,0
2004-02-26,42.612,43.017,42.364,42.681,940223,0
2004-02-27,42.914,43.042,42.465,42.793,965962,0
2004-03-01,42.879,43.008,42.517,42.724,697096,0
2004-03-02,42.759,42.949,42.396,42.56,636711,0
2004-03-03,42.595,42.819,42.484,42.759,618171,0
2004-03-04,42.509,42.836,42.388,42.552,777923,0
2004-03-05,42.62,43.31,42.533,43.138,1193811,0
2004-03-08,43.095,43.276,42.603,42.69,658339,0
2004-03-09,42.491,42.569,41.628,41.733,927545,0
2004-03-10,41.589,41.975,40.818,41.017,824172,0
2004-03-11,40.854,40.957,39.837,39.845,1006801,0
2004-03-12,39.949,40.932,39.87,40.793,889184,0
2004-03-15,40.586,40.629,39.578,39.681,831550,0
2004-03-16,40.06,40.906,40.034,40.595,1289998,0
2004-03-17,40.818,41.597,40.683,41.39,734667,0
2004-03-18,41.258,41.292,40.502,40.818,1070079,0
2004-03-19,40.87,41.023,40.388,40.396,1018379,0
2004-03-22,39.87,40.249,39.25,39.578,1052746,0
2004-03-23,39.717,39.777,39.241,39.329,970263,0
2004-03-24,39.346,39.519,38.948,38.966,960671,0
2004-03-25,38.966,39.785,38.966,39.552,1088764,0
2004-03-26,39.439,39.69,39.147,39.372,1701326,0
2004-03-29,39.362,39.726,39.138,39.578,1657397,0
2004-03-30,39.594,39.924,39.346,39.785,1029706,0
2004-03-31,40.104,40.381,39.742,40.156,1320782,0
2004-04-01,39.967,40.637,39.915,40.448,878035,0
2004-04-02,40.778,40.897,40.095,40.198,1809259,0
2004-04-05,40.07,40.724,40.07,40.715,1321515,0
2004-04-06,40.655,41.355,40.502,41.184,1422802,0
2004-04-07,41.49,41.49,40.793,40.844,982627,0
2004-04-08,40.897,41.017,40.215,40.372,1370944,0
2004-04-12,40.421,40.906,40.313,40.683,613438,0
2004-04-13,41.017,41.112,39.612,39.794,1444089,0
2004-04-14,39.638,39.647,37.778,37.932,2706416,0
2004-04-15,37.794,38.698,37.268,37.743,1619310,0
2004-04-16,37.845,38.5,37.672,38.5,1248242,0
2004-04-19,38.397,38.483,37.837,38.121,1847393,0
2004-04-20,38.182,38.922,37.762,37.878,2252525,0
2004-04-21,37.951,38.476,37.605,37.906,1488903,0
2004-04-22,38.086,38.821,37.492,38.675,1633174,0
2004-04-23,38.525,38.69,38.069,38.571,1021724,0
2004-04-26,38.561,38.948,37.672,37.878,2342922,0
2004-04-27,37.969,38.388,37.785,38.052,1253613,0
2004-04-28,38.276,38.276,36.69,36.707,1996625,0
2004-04-29,36.762,37.104,36.181,36.449,2227292,0
2004-04-30,36.526,36.812,36.207,36.381,1577613,0
2004-05-03,36.328,36.743,36.278,36.475,1498552,0
2004-05-04,36.422,37.07,36.328,36.942,1593305,0
2004-05-05,36.975,37.664,36.837,37.312,1291265,0
2004-05-06,37.181,37.181,36.475,36.855,839418,0
2004-05-07,36.589,36.752,35.044,35.199,2208982,0
2004-05-10,34.992,35.097,34.289,34.777,1892451,0
2004-05-11,34.777,35.287,34.415,34.856,1712707,0
2004-05-12,34.864,35.209,34.172,35.199,1734228,0
2004-05-13,35.199,36.174,34.819,35.181,1388281,0
2004-05-14,35.13,35.578,34.9,34.95,1173101,0
2004-05-17,34.847,34.932,34.199,34.658,1232827,0
2004-05-18,34.9,35.726,34.777,35.218,1483566,0
2004-05-19,35.235,36.122,35.209,35.379,1604794,0
2004-05-20,35.269,35.603,35.19,35.423,905784,0
2004-05-21,35.613,36.036,35.442,35.734,1076718,0
2004-05-24,35.811,36.268,35.734,36.167,1289535,0
2004-05-25,36.062,37.019,35.925,37.019,1436024,0
2004-05-26,36.762,37.458,36.715,37.147,1021620,0
2004-05-27,37.536,37.587,36.984,37.268,887585,0
2004-05-28,37.328,37.354,36.906,37.019,777874,0
2004-06-01,37.061,37.147,36.589,37.131,857553,0
2004-06-02,37.035,37.295,36.69,37.268,1134908,0
2004-06-03,37.07,37.218,36.812,36.888,981931,0
2004-06-04,36.888,37.517,36.888,37.287,742671,0
2004-06-07,37.476,37.897,37.389,37.802,910980,0
2004-06-08,37.595,37.923,37.432,37.923,746500,0
2004-06-09,37.914,37.914,37.131,37.218,742653,0
2004-06-10,37.77,37.923,36.906,36.942,1278023,0
2004-06-14,36.888,36.888,36.295,36.432,902808,0
2004-06-15,36.725,37.242,36.493,36.526,1940600,0
2004-06-16,36.647,36.778,36.337,36.517,538904,0
2004-06-17,36.803,36.862,35.209,35.526,4267845,0
2004-06-18,35.872,35.965,35.345,35.569,1567055,0
2004-06-21,35.603,35.71,35.244,35.244,1771560,0
2004-06-22,35.287,35.783,35.14,35.613,1255494,0
2004-06-23,35.578,36.045,35.262,36.045,1264143,0
2004-06-24,36.107,36.449,35.974,36.381,1372022,0
2004-06-25,36.475,37.07,36.457,36.707,2078670,0
2004-06-28,36.932,37.088,36.365,36.466,1097682,0
2004-06-29,36.63,36.663,36.107,36.243,925396,0
2004-06-30,36.449,36.58,36.008,36.441,1157435,0
2004-07-01,36.414,36.821,35.768,35.872,1009026,0
2004-07-02,35.631,36.373,35.622,36.198,808147,0
2004-07-06,36.045,36.045,35.569,35.613,811854,0
2004-07-07,35.622,36.045,35.578,35.774,1102270,0
2004-07-08,35.47,36.027,35.442,35.587,1224829,0
2004-07-09,35.562,35.726,35.235,35.32,1113078,0
2004-07-12,35.899,35.974,35.13,35.423,1565384,0
2004-07-13,35.32,35.379,34.487,34.837,3090606,0
2004-07-14,34.693,34.932,34.131,34.199,1930607,0
2004-07-15,34.262,34.518,34.028,34.055,1116192,0
2004-07-16,34.055,34.432,33.866,34.01,1403983,0
2004-07-19,34.172,34.586,34.01,34.479,1102237,0
2004-07-20,34.396,35.106,34.181,35.079,1600290,0
2004-07-21,36.189,36.526,34.487,34.586,2445498,0
2004-07-22,34.612,34.983,33.957,34.495,1238652,0
2004-07-23,34.432,34.812,34.001,34.019,1001267,0
2004-07-26,34.046,34.09,33.658,33.839,1221846,0
2004-07-27,33.7,34.28,33.578,34.199,981967,0
2004-07-28,34.19,34.235,33.098,33.906,1583733,0
2004-07-29,34.046,34.742,33.906,34.545,1295869,0
2004-07-30,34.561,34.873,34.469,34.604,1036166,0
2004-08-02,34.676,35.123,34.244,35.106,1394791,0
2004-08-03,34.974,35.253,34.717,34.907,1450311,0
2004-08-04,34.751,34.915,34.451,34.622,1133463,0
2004-08-05,34.502,34.828,34.19,34.271,720077,0
2004-08-06,34.019,34.442,33.874,34.038,1657350,0
2004-08-09,33.941,34.313,33.914,34.107,1134279,0
2004-08-10,34.321,34.676,34.065,34.631,1200571,0
2004-08-11,34.387,34.769,34.217,34.693,772146,0
2004-08-12,34.545,34.812,34.297,34.313,1124556,0
2004-08-13,34.305,34.586,34.038,34.217,1171881,0
2004-08-16,34.297,35.244,34.217,35.244,1331922,0
2004-08-17,35.114,35.64,35.001,35.569,1065218,0
2004-08-18,35.423,36.365,35.287,36.356,1389361,0
2004-08-19,36.189,36.243,35.856,36.098,1005750,0
2004-08-20,36.181,36.623,35.925,36.536,1077492,0
2004-08-23,36.526,36.812,36.32,36.715,997657,0
2004-08-24,36.812,36.896,36.572,36.752,1010680,0
2004-08-25,36.803,37.147,36.647,37.088,1137716,0
2004-08-26,37.104,37.415,36.888,37.174,716173,0
2004-08-27,37.268,37.268,36.984,37.061,508310,0
2004-08-30,36.545,37.156,36.545,36.862,715505,0
2004-08-31,37.001,37.113,36.69,37.104,741352,0
2004-09-01,37.096,37.242,36.536,36.837,953935,0
2004-09-02,36.932,37.079,36.441,36.959,899420,0
2004-09-03,37.001,37.019,36.614,36.812,621511,0
2004-09-07,37.01,37.363,36.796,37.268,996142,0
2004-09-08,37.218,37.312,36.589,36.63,854376,0
2004-09-09,36.672,36.837,36.337,36.639,585704,0
2004-09-10,36.596,36.762,36.337,36.715,444389,0
2004-09-13,36.715,36.786,36.414,36.672,828178,0
2004-09-14,36.313,36.656,35.999,36.295,871759,0
2004-09-15,36.304,36.399,35.856,36.098,796011,0
2004-09-16,35.999,36.243,35.89,36.053,845778,0
2004-09-17,36.278,36.5,36.107,36.493,938862,0
2004-09-20,36.484,36.545,35.909,36.14,896750,0
2004-09-21,36.14,36.663,36.027,36.623,1165752,0
2004-09-22,36.414,36.484,36.098,36.252,946907,0
2004-09-23,35.838,36.158,35.362,35.362,1266960,0
2004-09-24,35.336,35.433,35.14,35.209,1243706,0
2004-09-27,34.992,35.072,34.667,34.742,934543,0
2004-09-28,34.648,34.959,34.487,34.907,824078,0
2004-09-29,34.658,35.114,34.527,35.114,1088974,0
2004-09-30,35.14,35.313,34.94,35.163,1900002,0
2004-10-01,35.328,35.587,35.063,35.587,1310559,0
2004-10-04,35.76,35.768,35.253,35.371,1267836,0
2004-10-05,35.423,35.51,35.029,35.328,768517,0
2004-10-06,35.423,35.881,35.336,35.881,1339024,0
2004-10-07,35.768,35.89,35.535,35.631,709471,0
2004-10-08,35.442,35.683,35.336,35.406,1183938,0
2004-10-11,35.362,35.622,35.244,35.262,646069,0
2004-10-12,34.073,34.742,33.226,34.424,4911690,0
2004-10-13,35.01,35.079,33.949,34.235,1725227,0
2004-10-14,34.09,34.252,33.371,33.502,1631635,0
2004-10-15,33.614,33.803,33.389,33.578,2400290,0
2004-10-18,33.494,33.759,33.494,33.658,2153064,0
2004-10-19,33.716,33.966,33.442,33.587,2219925,0
2004-10-20,33.433,34.19,33.363,33.898,2472531,0
2004-10-21,34.115,34.554,33.957,34.235,2536938,0
2004-10-22,34.371,34.518,34.01,34.181,2390286,0
2004-10-25,33.992,34.252,33.83,34.123,1191785,0
2004-10-26,34.123,34.924,33.966,34.924,1227281,0
2004-10-27,34.907,35.99,34.777,35.943,1717384,0
2004-10-28,35.811,36.399,35.734,36.189,1206868,0
2004-10-29,36.26,36.672,36.122,36.663,1738891,0
2004-11-01,36.639,36.846,36.545,36.837,1332345,0
2004-11-02,36.216,37.312,36.207,37.053,1572814,0
2004-11-03,37.657,37.978,37.305,37.887,1988256,0
2004-11-04,37.878,38.751,37.648,38.741,1722559,0
2004-11-05,38.838,39.898,38.802,39.612,3004661,0
2004-11-08,39.603,39.603,39.069,39.173,1707699,0
2004-11-09,39.189,39.189,38.683,38.941,3290643,0
2004-11-10,38.922,39.009,38.69,38.856,1831831,0
2004-11-11,38.948,39.493,38.864,39.493,907907,0
2004-11-12,39.536,39.828,39.106,39.828,1455571,0
2004-11-15,39.759,39.924,39.621,39.82,1355401,0
2004-11-16,39.673,40.051,39.578,39.717,1175300,0
2004-11-17,39.699,40.182,39.681,39.802,968858,0
2004-11-18,39.759,39.967,39.561,39.82,986575,0
2004-11-19,39.861,39.898,39.088,39.088,1283884,0
2004-11-22,38.613,39.742,38.579,39.742,1189373,0
2004-11-23,39.673,40.078,39.475,40.034,1724449,0
2004-11-24,40.114,40.683,39.975,40.381,1365024,0
2004-11-26,40.421,40.602,40.295,40.51,463523,0
2004-11-29,40.655,40.69,40.206,40.518,1346544,0
2004-11-30,40.475,40.562,40.182,40.544,1485862,0
2004-12-01,40.562,41.231,40.493,41.231,1666148,0
2004-12-02,41.148,41.751,41.069,41.382,1341851,0
2004-12-03,41.248,41.382,40.854,41.318,1273570,0
2004-12-06,41.318,41.407,40.932,41.239,1015831,0
2004-12-07,41.174,41.509,41.001,41.05,1206213,0
2004-12-08,41.224,41.231,40.809,41.174,802771,0
2004-12-09,40.897,41.129,40.535,40.768,1086335,0
2004-12-10,40.793,41.637,40.699,41.43,1453099,0
2004-12-13,41.58,41.896,41.414,41.742,1288874,0
2004-12-14,41.653,42.043,41.39,41.853,1143932,0
2004-12-15,41.698,42.38,41.663,42.38,1312940,0
2004-12-16,42.267,42.457,41.949,42.448,1436448,0
2004-12-17,41.853,42.412,41.613,41.671,2111186,0
2004-12-20,41.802,42.173,41.346,41.481,856755,0
2004-12-21,41.543,42.318,41.456,42.267,908260,0
2004-12-22,42.318,42.491,41.94,42.094,898988,0
2004-12-23,42.034,42.603,42.034,42.183,576073,0
2004-12-27,42.121,42.327,41.802,42.051,727624,0
2004-12-28,42.001,42.241,41.887,42.026,1098480,0
2004-12-29,41.975,42.404,41.959,42.026,928794,0
2004-12-30,41.94,42.191,41.931,41.985,529310,0
2004-12-31,42.001,42.318,41.853,41.868,611141,0
2005-01-03,41.967,42.276,40.862,40.88,1718442,0
2005-01-04,41.009,41.2,40.346,40.526,1530362,0
2005-01-05,40.484,40.844,40.372,40.372,1050347,0
2005-01-06,40.381,41.087,40.354,40.844,978621,0
2005-01-07,40.249,40.724,40.114,40.19,1131390,0
2005-01-10,39.967,40.421,39.906,40.042,1381396,0
2005-01-11,39.924,40.078,39.475,39.647,1301492,0
2005-01-12,39.69,39.751,38.914,39.519,1122097,0
2005-01-13,39.25,39.536,39.215,39.277,1212348,0
2005-01-14,39.338,39.751,39.286,39.699,1477154,0
2005-01-18,39.404,40.544,39.115,40.544,1246737,0
2005-01-19,40.438,40.535,39.396,39.561,1787549,0
2005-01-20,39.475,39.621,38.5,38.571,1560732,0
2005-01-21,38.483,38.585,37.951,38.175,1403765,0
2005-01-24,38.534,38.552,37.785,38.077,1188749,0
2005-01-25,38.069,38.741,37.802,37.871,823080,0
2005-01-26,37.942,38.001,37.562,37.978,1193226,0
2005-01-27,37.837,37.923,37.492,37.571,1764714,0
2005-01-28,37.5,37.778,37.147,37.312,1400289,0
2005-01-31,37.441,37.811,37.441,37.613,1080925,0
2005-02-01,37.77,38.148,37.5,37.969,1229307,0
2005-02-02,37.837,37.932,37.372,37.64,1224356,0
2005-02-03,37.476,37.64,37.268,37.484,1178528,0
2005-02-04,37.562,38.259,37.407,38.208,2032843,0
2005-02-07,38.052,38.302,37.978,38.182,1478171,0
2005-02-08,38.042,38.5,37.837,38.406,1202571,0
2005-02-09,38.293,38.493,37.689,37.878,906532,0
2005-02-10,37.878,38.45,37.878,38.199,1090174,0
2005-02-11,38.354,38.741,38.104,38.666,901607,0
2005-02-14,38.604,38.846,38.493,38.534,1740470,0
2005-02-15,38.552,38.571,38.077,38.312,1450739,0
2005-02-16,38.148,38.158,37.657,37.664,1617468,0
2005-02-17,37.562,37.77,37.001,37.079,1521581,0
2005-02-18,37.225,37.259,36.596,36.596,1432377,0
2005-02-22,36.63,36.959,35.89,36.036,1603739,0
2005-02-23,36.174,36.536,36.045,36.079,1691067,0
2005-02-24,35.99,36.243,35.99,36.174,2155911,0
2005-02-25,36.14,36.563,36.122,36.414,2920346,0
2005-02-28,36.304,36.734,36.26,36.414,2543999,0
2005-03-01,36.639,37.672,36.554,37.517,2938243,0
2005-03-02,37.571,37.862,37.233,37.553,1843399,0
2005-03-03,37.492,37.698,37.181,37.372,767952,0
2005-03-04,37.579,38.698,37.432,38.406,1898976,0
2005-03-07,38.354,38.649,38.189,38.268,935493,0
2005-03-08,38.018,38.148,37.752,37.906,794634,0
2005-03-09,37.77,37.811,37.044,37.181,1229307,0
2005-03-10,37.156,37.441,37.079,37.363,1018331,0
2005-03-11,37.2,37.345,36.663,36.862,1188237,0
2005-03-14,36.871,37.517,36.821,37.476,1384127,0
2005-03-15,37.492,37.77,37.131,37.131,1168861,0
2005-03-16,37.01,37.165,36.829,36.959,858927,0
2005-03-17,36.888,37.001,36.545,36.846,613741,0
2005-03-18,36.959,37.389,36.734,37.2,3101539,0
2005-03-21,37.225,37.312,36.803,36.803,1029799,0
2005-03-22,36.752,37.407,36.337,36.346,1091020,0
2005-03-23,36.252,36.589,36.098,36.295,1230088,0
2005-03-24,36.422,36.449,35.856,35.856,1064344,0
2005-03-28,35.872,36.365,35.872,36.14,862700,0
2005-03-29,36.233,36.563,35.974,36.07,1128656,0
2005-03-30,36.233,36.796,36.07,36.796,919253,0
2005-03-31,37.225,37.932,37.079,37.441,2818264,0
2005-04-01,37.492,37.969,36.993,37.174,1382016,0
2005-04-04,37.104,37.319,36.743,37.156,887661,0
2005-04-05,37.363,37.778,37.312,37.441,993755,0
2005-04-06,37.407,38.476,37.407,38.372,1724651,0
2005-04-07,38.346,39.009,38.131,38.69,2058680,0
2005-04-08,38.914,38.932,38.415,38.622,1860259,0
2005-04-11,38.571,38.76,38.319,38.424,1310081,0
2005-04-12,38.302,39.079,37.906,39.009,1797523,0
2005-04-13,39.165,39.165,38.337,38.406,1488863,0
2005-04-14,38.483,38.483,37.707,37.716,1313905,0
2005-04-15,37.5,37.707,36.975,37.019,1164803,0
2005-04-18,36.968,37.897,36.914,37.752,1611211,0
2005-04-19,38.139,39.259,38.113,38.534,2416377,0
2005-04-20,38.525,38.698,37.794,37.862,2929848,0
2005-04-21,38.182,38.476,37.887,38.328,2560528,0
2005-04-22,38.354,38.741,38.008,38.199,1698592,0
2005-04-25,38.433,38.793,38.406,38.698,1086610,0
2005-04-26,38.182,38.914,38.167,38.594,1283377,0
2005-04-27,38.424,39.32,38.131,39.052,1006204,0
2005-04-28,39.106,39.198,38.077,38.131,1455190,0
2005-04-29,38.008,39.009,37.778,38.785,1655900,0
2005-05-02,38.802,39.207,38.631,39.207,1559173,0
2005-05-03,39.215,39.87,38.957,39.018,2299850,0
2005-05-04,39.305,40.346,38.922,40.304,2104423,0
2005-05-05,40.354,40.924,39.984,40.258,2090673,0
2005-05-06,40.413,40.502,39.036,39.295,1541369,0
2005-05-09,39.353,39.594,39.198,39.594,760777,0
2005-05-10,39.313,39.475,38.906,39.189,1022847,0
2005-05-11,39.129,39.717,39.106,39.664,1226925,0
2005-05-12,39.717,39.975,38.966,39.079,1046736,0
2005-05-13,39.173,39.232,38.433,38.64,1269206,0
2005-05-16,38.785,39.457,38.622,39.388,975969,0
2005-05-17,39.173,40.087,39.044,39.87,1267555,0
2005-05-18,40.174,40.743,40.078,40.674,1430472,0
2005-05-19,40.674,40.793,40.139,40.405,820826,0
2005-05-20,40.844,40.888,39.777,39.82,1116096,0
2005-05-23,39.811,40.114,39.561,39.924,1065708,0
2005-05-24,39.853,40.07,39.63,40.026,834389,0
2005-05-25,39.898,39.898,39.502,39.768,855454,0
2005-05-26,39.861,40.206,39.726,40.07,534044,0
2005-05-27,40.182,40.337,40.034,40.087,489013,0
2005-05-31,40.026,40.042,39.57,39.673,902117,0
2005-06-01,39.57,40.438,39.372,39.932,1538447,0
2005-06-02,39.845,39.898,39.475,39.647,909957,0
2005-06-03,39.603,39.845,39.32,39.362,619710,0
2005-06-06,39.259,39.82,38.864,39.802,1331021,0
2005-06-07,39.941,40.104,39.475,39.785,2189878,0
2005-06-08,39.69,40.13,39.519,39.889,1073321,0
2005-06-09,39.906,40.13,39.612,39.845,877526,0
2005-06-10,39.861,39.957,39.422,39.527,1052589,0
2005-06-13,39.439,39.906,39.241,39.647,420182,0
2005-06-14,39.759,39.777,39.156,39.305,918680,0
2005-06-15,39.329,39.511,39.173,39.511,676999,0
2005-06-16,39.346,39.751,39.268,39.742,530267,0
2005-06-17,40.078,40.139,39.396,39.932,1211853,0
2005-06-20,39.742,40.078,39.536,39.906,658745,0
2005-06-21,39.742,39.949,39.422,39.647,847189,0
2005-06-22,40,40.258,39.861,40.034,1273787,0
2005-06-23,40.095,40.114,39,39.052,1445285,0
2005-06-24,38.871,39.621,38.871,39.381,1296363,0
2005-06-27,39.138,39.353,38.776,38.856,931781,0
2005-06-28,38.856,39.439,38.793,39.268,1484536,0
2005-06-29,39.259,39.475,39.156,39.346,958169,0
2005-06-30,39.422,39.63,39.036,39.295,1918920,0
2005-07-01,39.519,39.906,39.353,39.785,785079,0
2005-07-05,39.681,40.535,39.561,40.51,1159775,0
2005-07-06,40.51,40.724,40.042,40.095,903930,0
2005-07-07,39.63,40.07,39.475,39.82,1119907,0
2005-07-08,39.853,40.518,39.759,40.372,1059731,0
2005-07-11,40.629,40.932,40.32,40.932,959610,0
2005-07-12,40.88,41.653,40.809,41.473,1136065,0
2005-07-13,41.473,42.214,41.43,42.076,1831773,0
2005-07-14,42.076,42.364,41.671,41.94,2528571,0
2005-07-15,42.001,42.267,41.605,42.191,1611716,0
2005-07-18,41.949,42.412,41.949,42.25,850913,0
2005-07-19,42.232,42.588,41.975,42.412,832575,0
2005-07-20,42.69,43.586,42.552,43.447,2093811,0
2005-07-21,43.518,43.56,43.119,43.294,1420321,0
2005-07-22,43.724,44.429,43.396,44.14,2266454,0
2005-07-25,44.213,44.213,43.724,43.75,1454928,0
2005-07-26,43.742,44.087,43.578,43.915,942830,0
2005-07-27,43.915,44.033,43.526,43.76,799954,0
2005-07-28,43.94,44.364,43.825,44.121,824194,0
2005-07-29,44.096,44.248,43.645,43.783,1079104,0
2005-08-01,44.041,44.041,43.396,43.628,741810,0
2005-08-02,43.655,43.931,43.551,43.578,764948,0
2005-08-03,43.535,43.611,43.205,43.319,903961,0
2005-08-04,43.182,43.258,42.828,42.949,1547093,0
2005-08-05,42.921,43.052,42.318,42.491,894215,0
2005-08-08,42.664,42.828,42.484,42.579,764040,0
2005-08-09,42.672,43.095,42.62,42.724,744832,0
2005-08-10,43.095,43.371,42.603,42.706,1114364,0
2005-08-11,42.706,43.086,42.579,43.078,783360,0
2005-08-12,43.166,43.267,42.595,43.078,999745,0
2005-08-15,43.119,43.294,42.681,43.156,923649,0
2005-08-16,43.103,43.182,42.302,42.345,920669,0
2005-08-17,42.241,42.845,42.164,42.777,1154013,0
2005-08-18,42.733,43.175,42.595,42.905,1045073,0
2005-08-19,43.231,43.628,42.967,43.518,1310603,0
2005-08-22,43.724,44.196,43.569,43.791,885887,0
2005-08-23,43.879,43.896,43.438,43.492,759782,0
2005-08-24,43.518,43.835,43.249,43.294,1479914,0
2005-08-25,43.231,43.76,43.231,43.691,1450036,0
2005-08-26,43.535,43.655,42.733,43.017,1247790,0
2005-08-29,42.967,43.302,42.412,43.249,716264,0
2005-08-30,43.138,43.138,42.465,42.69,748723,0
2005-08-31,42.836,42.967,42.164,42.958,1440691,0
2005-09-01,42.811,43.783,42.672,43.62,1096168,0
2005-09-02,43.526,43.742,43.231,43.249,878016,0
2005-09-06,43.336,44.087,43.222,43.983,994625,0
2005-09-07,43.76,43.791,43.138,43.222,941855,0
2005-09-08,43.285,43.388,42.793,42.94,866128,0
2005-09-09,43.069,43.103,42.741,43.017,738240,0
2005-09-12,43.095,43.438,42.672,42.862,818763,0
2005-09-13,42.958,42.958,42.121,42.121,938447,0
2005-09-14,42.205,42.285,41.915,42.068,609756,0
2005-09-15,41.896,42.205,41.646,41.828,1213709,0
2005-09-16,42.294,42.905,41.828,42.543,3416748,0
2005-09-19,42.543,42.741,42.312,42.543,943332,0
2005-09-20,42.448,43.396,41.845,42.043,1830981,0
2005-09-21,41.698,41.795,41.174,41.43,1317636,0
2005-09-22,41.543,41.628,41.023,41.562,894146,0
2005-09-23,41.597,42.44,41.267,42.113,868244,0
2005-09-26,42.232,42.509,42.113,42.354,1303083,0
2005-09-27,42.276,42.715,42.104,42.509,1163990,0
2005-09-28,42.75,42.819,41.836,42.113,717855,0
2005-09-29,42.051,43.294,41.845,43.276,1088040,0
2005-09-30,43.302,43.691,42.93,43.569,1103613,0
2005-10-03,43.655,44.196,43.483,44.041,1394187,0
2005-10-04,44.077,44.527,43.672,43.672,1663788,0
2005-10-05,43.628,44.025,43.166,43.215,812670,0
2005-10-06,43.182,44.006,42.69,43,2035687,0
2005-10-07,43.128,43.138,42.327,42.698,2183445,0
2005-10-10,42.698,43.025,42.404,42.724,1631171,0
2005-10-11,42.672,43.042,42.232,42.25,1301905,0
2005-10-12,42.13,42.793,41.706,41.828,1335472,0
2005-10-13,41.715,42.412,41.715,42.302,1197161,0
2005-10-14,42.603,43.413,42.457,43.052,713545,0
2005-10-17,42.94,43.628,42.759,43.421,1005744,0
2005-10-18,43.319,44.518,43.319,43.791,1885335,0
2005-10-19,44.059,45.189,42.569,45.155,1956738,0
2005-10-20,45.025,45.653,44.411,44.906,1662248,0
2005-10-21,45.578,45.818,44.699,44.921,1864428,0
2005-10-24,44.991,45.708,44.921,45.429,1179913,0
2005-10-25,45.481,45.509,44.664,45.051,990999,0
2005-10-26,45.139,45.61,44.906,45.13,748440,0
2005-10-27,45.112,45.681,44.921,45.086,1041826,0
2005-10-28,45.292,45.998,45.207,45.851,1500507,0
2005-10-31,46.112,46.774,45.931,46.198,2098464,0
2005-11-01,45.509,45.595,45.147,45.163,2032493,0
2005-11-02,45.274,45.81,44.553,45.147,2128589,0
2005-11-03,45.292,45.292,43.474,43.879,3634361,0
2005-11-04,44.188,44.338,43.699,44.087,1540053,0
2005-11-07,44.248,45.346,44.025,44.808,2013831,0
2005-11-08,45.163,45.163,44.699,44.827,1412480,0
2005-11-09,44.817,45.784,44.699,45.362,1401055,0
2005-11-10,45.446,45.982,45.207,45.906,1660236,0
2005-11-11,46.138,46.138,45.851,45.982,1046184,0
2005-11-14,45.766,45.775,45.155,45.247,1539454,0
2005-11-15,45.147,45.247,44.575,44.817,1305734,0
2005-11-16,44.958,44.964,44.303,44.438,1141969,0
2005-11-17,43.578,44.799,43.551,44.601,1289071,0
2005-11-18,45.362,45.362,44.37,44.792,1349990,0
2005-11-21,44.553,45.112,44.527,44.844,783742,0
2005-11-22,44.664,44.808,44.294,44.56,1448591,0
2005-11-23,44.527,45.404,44.527,45.033,822451,0
2005-11-25,45.233,45.233,44.888,45.163,286880,0
2005-11-28,44.601,45.544,44.601,45.223,1126674,0
2005-11-29,45.595,45.818,45.346,45.455,1147810,0
2005-11-30,45.473,45.861,45.283,45.414,1642589,0
2005-12-01,45.437,46.138,45.346,45.749,737790,0
2005-12-02,45.636,46.129,45.464,46.095,714305,0
2005-12-05,45.939,46.026,45.509,45.527,919778,0
2005-12-06,45.509,46.233,45.509,45.672,1004456,0
2005-12-07,45.749,45.749,45.181,45.429,879888,0
2005-12-08,45.672,45.716,45.112,45.429,829669,0
2005-12-09,45.509,46.871,45.354,46.403,1200820,0
2005-12-12,46.549,46.646,46.145,46.403,637909,0
2005-12-13,46.54,47.225,46.413,47,1103432,0
2005-12-14,46.888,47.351,46.638,47.258,780684,0
2005-12-15,47.143,47.404,46.739,46.99,1123310,0
2005-12-16,47.324,47.397,46.492,46.698,1531792,0
2005-12-19,46.655,46.698,46.249,46.293,1978409,0
2005-12-20,46.327,46.465,46.129,46.198,1255283,0
2005-12-21,46.336,46.44,45.923,46.017,1702648,0
2005-12-22,46.189,46.189,45.662,45.766,1757086,0
2005-12-23,45.955,46.343,45.888,46.095,1014379,0
2005-12-27,46.379,46.413,45.595,45.595,807934,0
2005-12-28,45.552,45.81,44.914,44.974,1126975,0
2005-12-29,45.042,45.181,44.673,44.808,645601,0
2005-12-30,44.575,44.817,44.312,44.664,523681,0
2006-01-03,44.774,45.215,43.699,45.086,1997937,0
2006-01-04,45.086,45.491,44.628,45.025,1105760,0
2006-01-05,45.147,45.147,44.827,45.086,1022884,0
2006-01-06,45.265,45.793,44.906,45.636,1046612,0
2006-01-09,45.473,45.716,45.328,45.421,1539776,0
2006-01-10,45.283,45.421,44.792,45.112,1373092,0
2006-01-11,45.301,45.509,45.033,45.429,1762149,0
2006-01-12,45.265,45.397,44.964,45.017,1446175,0
2006-01-13,45.233,45.587,44.94,45.207,734702,0
2006-01-17,44.991,45.301,44.741,45.283,1308976,0
2006-01-18,44.077,44.897,43.742,44.068,2979696,0
2006-01-19,43.966,44.239,42.706,42.75,3561749,0
2006-01-20,42.879,42.94,42.336,42.595,3191055,0
2006-01-23,42.664,42.991,42.388,42.646,1192215,0
2006-01-24,42.93,43.198,42.646,42.802,1382459,0
2006-01-25,43.175,43.602,42.949,43.371,1429187,0
2006-01-26,43.742,44.817,43.492,44.725,2452394,0
2006-01-27,44.792,45.311,44.716,44.76,1395866,0
2006-01-30,44.88,45.595,44.725,45.086,1508741,0
2006-01-31,44.949,45.5,44.906,44.999,1706432,0
2006-02-01,44.725,44.93,44.592,44.774,1473311,0
2006-02-02,44.61,44.817,44.257,44.377,1180218,0
2006-02-03,44.147,44.921,44.05,44.61,952530,0
2006-02-06,44.584,45.068,44.474,44.888,1049729,0
2006-02-07,44.827,45.094,44.546,44.601,1488753,0
2006-02-08,44.546,45.414,44.493,45.346,1830459,0
2006-02-09,45.552,45.879,45.172,45.172,1397913,0
2006-02-10,45.155,45.662,44.958,45.619,1276938,0
2006-02-13,45.429,45.536,44.863,45.155,960976,0
2006-02-14,45.155,45.681,44.863,45.215,1385664,0
2006-02-15,45.051,45.354,44.575,44.982,1858798,0
2006-02-16,45.025,45.473,44.88,45.464,1143806,0
2006-02-17,45.517,45.595,45.033,45.068,1257331,0
2006-02-21,45.033,45.163,44.636,44.784,1428414,0
2006-02-22,44.949,46.629,44.906,46.379,1551432,0
2006-02-23,46.162,46.54,45.923,46.043,836675,0
2006-02-24,46.241,46.241,45.732,45.775,910253,0
2006-02-27,46.034,46.171,45.672,45.897,731761,0
2006-02-28,45.552,45.835,45.189,45.437,1481068,0
2006-03-01,45.527,45.923,45.354,45.923,1073474,0
2006-03-02,45.699,46.043,45.139,45.939,1022761,0
2006-03-03,45.741,46.154,45.569,45.716,1283050,0
2006-03-06,45.636,45.879,45.292,45.509,727923,0
2006-03-07,45.346,45.87,45.292,45.784,1098676,0
2006-03-08,45.793,45.915,45.189,45.569,879702,0
2006-03-09,45.681,45.991,45.274,45.301,920371,0
2006-03-10,45.595,46.492,45.337,45.827,1196779,0
2006-03-13,45.793,46.403,45.681,45.897,456900,0
2006-03-14,45.801,46.532,45.371,46.369,1072449,0
2006-03-15,46.284,46.413,45.708,46.043,651205,0
2006-03-16,46.198,46.36,45.766,45.81,847000,0
2006-03-17,46.198,46.215,45.851,46.104,1260853,0
2006-03-20,46.284,46.284,45.708,45.991,636699,0
2006-03-21,46.112,46.387,45.861,45.973,910139,0
2006-03-22,45.931,46.104,45.509,45.946,653829,0
2006-03-23,45.973,45.973,45.301,45.672,744683,0
2006-03-24,45.69,45.939,45.397,45.835,629987,0
2006-03-27,45.931,45.931,45.337,45.732,990337,0
2006-03-28,45.552,46.198,45.404,45.455,1107562,0
2006-03-29,45.569,45.569,44.799,45.397,1645417,0
2006-03-30,45.311,45.587,45.189,45.362,858139,0
2006-03-31,45.464,45.536,44.872,45.247,1320125,0
2006-04-03,45.256,45.636,44.999,45.068,1130016,0
2006-04-04,44.518,45.139,44.402,45.076,1506843,0
2006-04-05,44.974,45.578,44.974,45.404,755249,0
2006-04-06,45.337,45.491,45.076,45.292,539553,0
2006-04-07,45.595,45.595,44.673,45.076,1157974,0
2006-04-10,45.017,45.628,45.017,45.509,1102288,0
2006-04-11,45.509,45.766,45.319,45.38,1739200,0
2006-04-12,45.5,45.5,44.974,45.059,1119894,0
2006-04-13,45.112,45.509,44.835,45.455,814310,0
2006-04-17,45.517,45.61,44.906,45.473,1632791,0
2006-04-18,47.404,49.698,47.333,49.353,5652648,0
2006-04-19,48.928,49.784,48.903,49.499,2088279,0
2006-04-20,49.405,49.594,48.956,49.437,1772906,0
2006-04-21,49.784,49.784,49.334,49.68,1473163,0
2006-04-24,49.455,49.903,49.353,49.776,1615664,0
2006-04-25,49.903,50.299,49.482,49.957,1285140,0
2006-04-26,50.515,50.981,50.308,50.48,1998862,0
2006-04-27,50.318,51.369,50.207,51.179,1831413,0
2006-04-28,51.085,51.317,50.291,50.756,1581815,0
2006-05-01,50.679,51.101,50.024,50.172,1286609,0
2006-05-02,50.101,50.456,49.87,50.342,1109760,0
2006-05-03,50.421,50.472,49.999,50.291,1070780,0
2006-05-04,50.507,51.035,50.378,50.792,732548,0
2006-05-05,51.068,51.626,50.818,51.473,791480,0
2006-05-08,51.618,52.094,51.369,51.488,1017698,0
2006-05-09,51.334,51.507,51.16,51.188,701924,0
2006-05-10,51.135,51.135,50.075,50.507,1819112,0
2006-05-11,50.664,50.679,49.626,49.776,1452282,0
2006-05-12,49.852,49.966,49.397,49.455,1272549,0
2006-05-15,49.464,50.249,49.353,49.776,1551084,0
2006-05-16,49.807,49.938,49.084,49.126,1309266,0
2006-05-17,48.928,48.964,47.956,47.999,1661168,0
2006-05-18,48.17,48.456,47.715,47.715,1151964,0
2006-05-19,48.136,49.092,47.913,48.713,1761288,0
2006-05-22,48.368,48.991,48.17,48.705,1203767,0
2006-05-23,48.928,49.283,48.456,48.509,1205985,0
2006-05-24,48.327,49.241,48.146,48.429,1307140,0
2006-05-25,48.756,48.903,48.36,48.61,826603,0
2006-05-26,48.802,49.017,48.213,48.826,835619,0
2006-05-30,48.585,48.698,47.508,47.516,892382,0
2006-05-31,47.523,48.196,47.523,48.196,1252585,0
2006-06-01,48.196,49.126,48.034,49.109,852860,0
2006-06-02,49.362,49.626,48.964,49.516,983681,0
2006-06-05,49.257,49.473,48.294,48.311,956144,0
2006-06-06,48.483,48.523,47.638,48.052,1260922,0
2006-06-07,48.052,48.698,47.861,48.128,1118762,0
2006-06-08,48.069,48.266,47.25,48.113,1218651,0
2006-06-09,48.052,48.447,47.784,47.844,824939,0
2006-06-12,48.052,48.052,47.008,47.017,1058460,0
2006-06-13,47.143,47.351,46.138,46.311,1266453,0
2006-06-14,46.171,46.828,45.766,46.465,1129571,0
2006-06-15,46.8,47.739,46.611,47.585,1406284,0
2006-06-16,47.585,48.024,47.31,47.316,947147,0
2006-06-19,47.215,47.68,46.549,46.707,987240,0
2006-06-20,46.836,46.863,46.369,46.44,1082810,0
2006-06-21,46.567,47.162,46.343,46.879,1673943,0
2006-06-22,46.92,46.955,46.501,46.707,718317,0
2006-06-23,46.69,46.955,46.008,46.258,623606,0
2006-06-26,46.162,46.871,46.138,46.836,571746,0
2006-06-27,46.663,46.903,45.732,45.766,697659,0
2006-06-28,45.973,46.595,45.741,46.549,1085449,0
2006-06-29,46.871,47.854,46.8,47.827,1469408,0
2006-06-30,47.946,48.319,47.483,47.664,1891188,0
2006-07-03,47.664,47.818,47.54,47.647,365030,0
2006-07-05,47.258,47.655,46.655,46.973,873443,0
2006-07-06,47.199,47.422,46.611,46.715,956310,0
2006-07-07,46.638,46.973,46.327,46.431,816453,0
2006-07-10,46.62,46.62,45.931,46.189,1171668,0
2006-07-11,46.104,46.395,45.517,46.336,759153,0
2006-07-12,46.403,46.663,46.104,46.301,1065157,0
2006-07-13,46.215,46.267,45.354,45.681,897911,0
2006-07-14,45.595,46.267,45.491,45.81,925416,0
2006-07-17,46.379,46.955,45.552,46.611,1581563,0
2006-07-18,46.8,47.404,46.215,46.965,1725927,0
2006-07-19,47.549,49.223,47.414,48.87,1694678,0
2006-07-20,49.067,49.723,48.946,49.126,1725409,0
2006-07-21,49.49,49.49,47.889,48.266,1764721,0
2006-07-24,48.294,49.248,48.294,49.092,645601,0
2006-07-25,49.343,49.748,49.035,49.516,804319,0
2006-07-26,49.334,49.8,49.248,49.411,844602,0
2006-07-27,49.698,49.903,48.854,49,1034339,0
2006-07-28,48.792,49.999,48.223,49.8,957000,0
2006-07-31,49.568,49.784,49.051,49.223,674362,0
2006-08-01,49.067,49.199,48.447,48.713,654914,0
2006-08-02,48.637,48.863,48.492,48.756,869064,0
2006-08-03,48.368,49.206,48.368,49.017,783337,0
2006-08-04,49.102,49.99,49.102,49.353,722326,0
2006-08-07,49.248,49.671,49.248,49.533,1079567,0
2006-08-08,49.887,49.972,48.973,49.102,1109691,0
2006-08-09,49.455,49.594,48.438,48.492,937284,0
2006-08-10,48.541,48.646,48.052,48.368,1498062,0
2006-08-11,48.275,48.568,48.136,48.473,828147,0
2006-08-14,48.87,49,48.335,48.492,767529,0
2006-08-15,49.043,49.353,48.61,49.291,948181,0
2006-08-16,49.776,49.791,49.025,49.559,857511,0
2006-08-17,49.698,49.74,49.283,49.516,900774,0
2006-08-18,49.913,49.913,49.257,49.482,664091,0
2006-08-21,49.084,49.427,49.076,49.199,433123,0
2006-08-22,49.084,49.317,49.008,49.135,809010,0
2006-08-23,49.206,49.353,48.877,49.126,580184,0
2006-08-24,49.257,49.257,48.483,48.585,597222,0
2006-08-25,48.343,48.483,48.059,48.136,516253,0
2006-08-28,48.059,48.395,47.98,48.266,770807,0
2006-08-29,48.266,48.343,48.034,48.179,772873,0
2006-08-30,48.266,48.483,48.17,48.412,584543,0
2006-08-31,48.655,48.655,48.188,48.257,757417,0
2006-09-01,48.483,48.517,48.257,48.386,389297,0
2006-09-05,48.559,48.91,48.412,48.713,1270691,0
2006-09-06,48.91,48.91,48.104,48.266,779750,0
2006-09-07,48.006,48.492,47.913,47.989,711927,0
2006-09-08,48.188,48.698,47.972,48.69,1432922,0
2006-09-11,48.395,48.655,48.294,48.483,802214,0
2006-09-12,48.368,48.964,48.213,48.946,1224608,0
2006-09-13,48.802,49.214,48.663,49.102,1105464,0
2006-09-14,48.783,49.067,48.55,49.008,863967,0
2006-09-15,49.274,49.938,48.937,49.387,2257739,0
2006-09-18,49.3,49.524,48.672,49.135,1245194,0
2006-09-19,49.317,49.594,49.19,49.464,1199057,0
2006-09-20,49.723,50.119,49.516,49.87,1385294,0
2006-09-21,50.207,50.421,49.326,49.644,1428616,0
2006-09-22,49.689,49.689,49.092,49.326,766195,0
2006-09-25,49.437,50.069,49.043,49.913,1176083,0
2006-09-26,49.807,50.256,49.455,50.11,1305425,0
2006-09-27,50.172,50.646,49.903,50.333,1222357,0
2006-09-28,50.48,50.679,50.299,50.438,703052,0
2006-09-29,50.299,50.489,50.083,50.361,880673,0
2006-10-02,50.43,50.43,49.644,50.119,938455,0
2006-10-03,50.249,51.351,50.223,51.351,1694820,0
2006-10-04,51.232,51.895,51.207,51.843,1267283,0
2006-10-05,51.688,51.834,51.541,51.714,724936,0
2006-10-06,51.714,51.808,51.188,51.714,749680,0
2006-10-09,51.714,51.792,51.447,51.671,728773,0
2006-10-10,51.816,52.196,51.8,52.085,719188,0
2006-10-11,51.928,51.972,51.507,51.714,717450,0
2006-10-12,51.936,52.11,51.714,51.816,579000,0
2006-10-13,51.714,51.963,51.523,51.523,959394,0
2006-10-16,51.784,52.187,51.507,52.178,841790,0
2006-10-17,51.972,52.404,51.377,52.178,1106803,0
2006-10-18,51.068,51.758,50.756,51.242,2381581,0
2006-10-19,50.981,51.068,49.135,49.427,2344918,0
2006-10-20,49.887,49.887,48.69,49.223,1959977,0
2006-10-23,49.172,49.92,48.982,49.825,2195735,0
2006-10-24,49.586,49.715,49.035,49.411,1089532,0
2006-10-25,49.516,49.602,49.035,49.464,1111543,0
2006-10-26,49.411,50.119,49.371,50.05,962288,0
2006-10-27,49.879,50.256,49.879,50.075,907997,0
2006-10-30,50.318,50.695,50.207,50.62,1133836,0
2006-10-31,50.541,51.179,50.541,50.611,1297046,0
2006-11-01,50.792,50.827,49.87,49.999,1198461,0
2006-11-02,49.938,49.999,49.38,49.715,1050055,0
2006-11-03,49.966,50.352,49.698,49.879,929368,0
2006-11-06,49.913,50.489,49.913,50.447,711389,0
2006-11-07,50.37,50.879,50.326,50.611,940187,0
2006-11-08,50.689,50.879,50.406,50.671,573333,0
2006-11-09,50.656,50.703,50.162,50.215,1071112,0
2006-11-10,50.18,50.586,50.092,50.456,738688,0
2006-11-13,50.378,50.879,50.162,50.507,561562,0
2006-11-14,50.463,50.586,50.033,50.24,1389444,0
2006-11-15,50.291,50.472,50.041,50.075,1275334,0
2006-11-16,50.256,50.378,50.137,50.146,1178547,0
2006-11-17,50.092,50.352,49.887,49.966,1384912,0
2006-11-20,50.05,50.223,49.947,50.127,1282690,0
2006-11-21,50.127,50.172,49.706,49.807,689869,0
2006-11-22,49.74,50.024,49.706,49.816,1203259,0
2006-11-24,49.654,49.654,49.3,49.334,646488,0
2006-11-27,49.135,49.343,48.575,48.575,1364976,0
2006-11-28,48.593,49.067,48.456,48.705,1090778,0
2006-11-29,48.73,49.265,48.713,49.126,1283269,0
2006-11-30,49.257,49.291,48.681,49.092,818625,0
2006-12-01,49.163,49.411,48.266,48.672,1320484,0
2006-12-04,49.516,50.489,49.508,50.326,2791839,0
2006-12-05,50.456,50.489,49.887,49.957,1514156,0
2006-12-06,49.861,49.938,49.38,49.455,808707,0
2006-12-07,49.464,49.99,49.455,49.644,1555680,0
2006-12-08,49.516,49.654,49.126,49.42,761439,0
2006-12-11,49.248,49.635,48.991,49.387,930103,0
2006-12-12,49.317,49.92,49.3,49.8,1090625,0
2006-12-13,49.816,50.092,49.776,49.896,790510,0
2006-12-14,49.887,50.215,49.715,50.041,848310,0
2006-12-15,50.871,51.282,50.792,51.143,1849746,0
2006-12-18,51.044,51.29,50.863,51.143,1071147,0
2006-12-19,51.188,51.626,50.912,51.532,2021041,0
2006-12-20,51.48,52.142,51.343,52.016,1523210,0
2006-12-21,52.11,52.636,51.784,52.498,2093125,0
2006-12-22,52.548,52.566,51.824,52.283,1414650,0
2006-12-26,52.539,52.73,52.16,52.593,786657,0
2006-12-27,52.619,52.834,52.447,52.827,676770,0
2006-12-28,52.737,52.92,52.474,52.636,473762,0
2006-12-29,52.636,52.689,52.187,52.309,522342,0
2007-01-03,52.422,53.172,52.377,52.843,1231750,0
2007-01-04,52.636,52.73,52.043,52.377,1654861,0
2007-01-05,52.861,52.878,51.671,51.688,1982915,0
2007-01-08,51.343,52.25,51.101,52.16,1618440,0
2007-01-09,52.367,52.817,52.3,52.593,1839102,0
2007-01-10,52.68,52.989,52.291,52.843,1368201,0
2007-01-11,52.843,53.163,52.791,53.032,1000785,0
2007-01-12,52.782,53.127,52.765,53.066,1176918,0
2007-01-16,53.221,54.032,53.101,53.721,2780526,0
2007-01-17,52.142,52.704,50.559,51.86,6890901,0
2007-01-18,52.05,52.447,51.913,52.223,2310794,0
2007-01-19,52.386,52.404,52.016,52.206,1433686,0
2007-01-22,52.025,52.431,52.016,52.241,1160360,0
2007-01-23,52.25,52.367,51.851,52.034,664852,0
2007-01-24,51.946,52.548,51.92,52.53,799751,0
2007-01-25,52.323,52.404,51.851,51.886,1124177,0
2007-01-26,51.904,52.16,51.626,51.739,999720,0
2007-01-29,51.618,51.963,51.515,51.904,957947,0
2007-01-30,51.904,52.142,51.714,52.118,566117,0
2007-01-31,51.946,52.457,51.653,52.358,996663,0
2007-02-01,52.491,53.05,52.241,52.611,841564,0
2007-02-02,52.548,52.756,52.25,52.283,1478762,0
2007-02-05,53.497,53.938,53.404,53.427,1905772,0
2007-02-06,53.617,54.153,53.506,53.659,1172566,0
2007-02-07,53.695,53.834,53.436,53.784,636518,0
2007-02-08,53.687,53.843,53.506,53.766,654294,0
2007-02-09,53.758,53.809,53.247,53.388,930057,0
2007-02-12,53.361,53.652,53.265,53.445,528897,0
2007-02-13,53.652,53.73,53.352,53.585,693270,0
2007-02-14,53.532,54.301,53.515,54.057,720611,0
2007-02-15,54.015,54.471,54.015,54.378,664055,0
2007-02-16,54.341,54.618,54.256,54.369,821687,0
2007-02-20,54.42,54.721,53.973,54.611,576492,0
2007-02-21,54.602,54.611,54.093,54.334,753289,0
2007-02-22,54.274,54.643,54.17,54.429,973365,0
2007-02-23,54.626,54.643,53.902,54.134,818574,0
2007-02-26,54.049,54.35,53.413,53.758,714230,0
2007-02-27,53.515,53.687,51.507,51.635,1374767,0
2007-02-28,51.68,52.466,51.473,51.972,991780,0
2007-03-01,51.635,52.076,50.792,51.792,1610185,0
2007-03-02,51.714,51.766,51.232,51.29,1126431,0
2007-03-05,51.151,51.387,50.387,50.43,1237469,0
2007-03-06,50.586,51.609,50.43,51.532,1445355,0
2007-03-07,50.879,51.369,50.638,50.837,1070305,0
2007-03-08,51.125,51.86,51.026,51.215,785814,0
2007-03-09,51.334,51.488,50.919,51.197,741683,0
2007-03-12,51.052,51.412,50.541,50.809,840442,0
2007-03-13,50.559,50.679,48.894,48.973,1525690,0
2007-03-14,49.248,50.014,48.713,49.852,1976557,0
2007-03-15,49.568,50.55,49.568,50.014,1123194,0
2007-03-16,50.282,50.55,49.784,49.861,1662741,0
2007-03-19,49.879,50.62,49.833,50.515,1023647,0
2007-03-20,50.456,50.99,50.406,50.971,1007699,0
2007-03-21,50.782,52.929,50.773,52.861,1772413,0
2007-03-22,52.636,52.989,52.377,52.584,1562879,0
2007-03-23,53.015,53.413,52.747,52.886,1124470,0
2007-03-26,52.602,52.817,51.954,52.73,1135132,0
2007-03-27,52.505,52.636,51.946,51.98,691150,0
2007-03-28,51.766,51.998,51.447,51.523,1459906,0
2007-03-29,51.972,52.223,51.593,52.05,1042095,0
2007-03-30,51.998,52.233,51.369,51.834,1164986,0
2007-04-02,51.928,51.928,51.17,51.68,926082,0
2007-04-03,51.671,52.53,51.671,52.309,1077056,0
2007-04-04,52.395,52.395,51.886,52.016,910845,0
2007-04-05,51.87,52.636,51.87,52.619,647391,0
2007-04-09,52.722,52.73,52.043,52.431,809039,0
2007-04-10,52.367,52.602,52.076,52.142,705395,0
2007-04-11,52.267,52.332,51.662,52.085,1072848,0
2007-04-12,51.834,52.094,51.714,52.068,1205290,0
2007-04-13,52.025,52.772,51.913,52.747,820189,0
2007-04-16,52.894,54.125,52.817,53.911,1808318,0
2007-04-17,54.35,55.896,54.35,55.404,2649066,0
2007-04-18,55.413,56.022,55.342,55.713,1684198,0
2007-04-19,55.263,55.662,55,55.109,1632148,0
2007-04-20,55.462,55.782,54.729,55.679,1458048,0
2007-04-23,55.514,55.832,55.153,55.37,856884,0
2007-04-24,55.42,55.429,54.757,55.134,924054,0
2007-04-25,55.263,55.962,55.125,55.905,1254402,0
2007-04-26,55.807,55.977,55.333,55.531,1505533,0
2007-04-27,55.19,55.437,54.964,55.263,925618,0
2007-04-30,55.171,55.281,54.247,54.256,1423388,0
2007-05-01,54.256,54.55,53.659,54.324,1471525,0
2007-05-02,54.324,54.937,54.109,54.66,928295,0
2007-05-03,54.91,55.04,54.55,55.024,666091,0
2007-05-04,54.894,55.066,54.611,54.954,557015,0
2007-05-07,55.215,55.522,55.048,55.255,1007312,0
2007-05-08,55.263,55.263,54.808,55.247,964887,0
2007-05-09,55.231,56.238,55.117,56.086,1665294,0
2007-05-10,56.022,56.257,55.351,55.351,1462089,0
2007-05-11,55.576,55.896,55.315,55.879,1063581,0
2007-05-14,56.022,56.104,54.973,55.239,946595,0
2007-05-15,55.162,55.54,54.91,54.91,1288352,0
2007-05-16,55.333,55.879,54.834,55.462,1183662,0
2007-05-17,55.462,55.679,55.18,55.19,1049519,0
2007-05-18,55.496,55.568,55.19,55.307,1256611,0
2007-05-21,55.162,55.496,54.867,55.223,1137836,0
2007-05-22,54.946,55.568,54.946,55.342,1357247,0
2007-05-23,55.255,55.954,55.171,55.404,1436224,0
2007-05-24,55.462,55.92,54.757,54.982,1786628,0
2007-05-25,55.153,55.729,54.859,55.634,1392402,0
2007-05-29,55.643,56.005,55.462,55.592,997189,0
2007-05-30,55.333,56.119,55.239,56.04,1131886,0
2007-05-31,55.936,56.454,55.936,56.094,1376505,0
2007-06-01,56.077,56.341,55.807,56.058,1487672,0
2007-06-04,55.896,56.292,55.896,56.169,818909,0
2007-06-05,56.094,56.125,55.109,55.18,1543988,0
2007-06-06,54.859,55.18,54.729,55.031,1713304,0
2007-06-07,54.876,55.082,53.911,53.911,1726086,0
2007-06-08,53.749,54.973,53.749,54.928,1487882,0
2007-06-11,54.928,55.592,54.66,55.324,739099,0
2007-06-12,55.239,55.324,54.462,54.471,1188217,0
2007-06-13,54.471,55.887,54.471,55.887,1517791,0
2007-06-14,56.022,56.143,55.643,55.896,1070477,0
2007-06-15,56.308,56.454,56.068,56.341,1593846,0
2007-06-18,56.308,56.446,55.977,56.341,795321,0
2007-06-19,56.049,56.755,56.049,56.687,1023342,0
2007-06-20,56.85,57.014,56.031,56.031,1031332,0
2007-06-21,55.954,56.203,55.388,56.176,1286268,0
2007-06-22,56.283,56.3,55.074,55.263,1674025,0
2007-06-25,55.272,55.977,54.739,55.074,1140134,0
2007-06-26,55.429,55.705,54.894,55.109,1492600,0
2007-06-27,54.721,54.946,54.179,54.885,1760692,0
2007-06-28,54.946,56.247,54.757,55.851,1861887,0
2007-06-29,55.851,56.16,54.946,55.37,1325383,0
2007-07-02,55.789,56.238,55.652,55.824,997166,0
2007-07-03,55.842,56.283,55.842,56.022,385545,0
2007-07-05,55.929,56.266,55.568,55.739,782850,0
2007-07-06,55.559,56.049,55.429,55.962,714045,0
2007-07-09,55.962,56.799,55.824,56.325,1762883,0
2007-07-10,56.133,56.531,55.679,55.729,2197925,0
2007-07-11,55.679,56.058,55.19,55.585,1959320,0
2007-07-12,55.936,57.697,55.585,57.633,1991449,0
2007-07-13,57.341,58.004,57.057,57.102,1509584,0
2007-07-16,56.886,58.075,56.877,57.858,1434868,0
2007-07-17,58.445,58.971,58.177,58.515,1481308,0
2007-07-18,58.057,58.566,57.04,58.012,2014979,0
2007-07-19,57.747,58.436,56.841,57.186,1803885,0
2007-07-20,57.075,57.142,55.496,56.005,2478716,0
2007-07-23,56.446,57.186,56.094,56.35,1423958,0
2007-07-24,55.996,56.031,54.282,54.386,1374942,0
2007-07-25,54.687,55.395,53.462,54.453,1893038,0
2007-07-26,54.118,54.643,52.73,53.532,2462276,0
2007-07-27,53.308,54.395,52.73,53.595,2251520,0
2007-07-30,53.379,55.522,52.689,55.144,2800320,0
2007-07-31,55.198,55.679,53.834,53.834,2456779,0
2007-08-01,53.784,54.471,52.438,54.125,2501022,0
2007-08-02,54.471,55.756,54.085,55.223,1990527,0
2007-08-03,55.066,55.315,53.221,53.256,2245507,0
2007-08-06,53.479,56.317,52.566,56.266,2991241,0
2007-08-07,55.592,57.445,54.834,56.721,2842778,0
2007-08-08,56.955,59.186,56.489,58.367,2574848,0
2007-08-09,57.021,57.625,54.386,55.601,3018999,0
2007-08-10,55.091,56.592,53.352,54.729,2189951,0
2007-08-13,54.859,56.687,54.413,55.144,2235886,0
2007-08-14,55.162,55.324,52.349,52.548,2263767,0
2007-08-15,52.341,53.585,51.671,52.151,1807731,0
2007-08-16,52.11,54.894,50.62,54.635,2980447,0
2007-08-17,56.257,58.395,54.558,55.896,2727990,0
2007-08-20,56.104,56.403,53.007,53.636,1979681,0
2007-08-21,53.388,54.093,52.852,53.816,1487035,0
2007-08-22,54.125,54.834,53.007,54.075,1139983,0
2007-08-23,54.024,54.378,51.886,52.593,2533405,0
2007-08-24,52.474,53.247,51.913,53.205,1287849,0
2007-08-27,53.093,53.61,52.903,53.281,888251,0
2007-08-28,52.852,53.015,51.307,51.334,1714158,0
2007-08-29,51.696,52.521,50.879,52.422,1467853,0
2007-08-30,52.358,53.155,51.626,52.539,1260098,0
2007-08-31,53.093,53.834,52.539,52.972,1086160,0
2007-09-04,52.602,53.644,52.267,53.298,859588,0
2007-09-05,52.663,52.852,52.016,52.505,1044779,0
2007-09-06,52.557,52.557,51.377,52.118,1133740,0
2007-09-07,51.29,51.972,50.953,51.151,932108,0
2007-09-10,51.593,52.16,50.893,51.586,970896,0
2007-09-11,51.946,52.989,51.766,52.404,941635,0
2007-09-12,52.151,52.68,51.843,52.178,741500,0
2007-09-13,52.689,53.559,52.593,53.29,1074159,0
2007-09-14,52.903,53.852,52.646,53.739,809177,0
2007-09-17,53.335,53.758,53.075,53.454,693295,0
2007-09-18,53.61,56.886,53.136,56.886,1717154,0
2007-09-19,56.886,57.867,56.714,57.383,2081433,0
2007-09-20,57.592,57.592,56.077,56.35,1223018,0
2007-09-21,57.168,57.168,56.152,56.446,1916669,0
2007-09-24,56.393,56.955,55.395,55.522,1291572,0
2007-09-25,55.351,56.203,55,56.077,1528105,0
2007-09-26,56.35,57.393,56.077,56.651,1290603,0
2007-09-27,57.203,57.541,56.619,57.324,643577,0
2007-09-28,57.151,57.472,56.462,57.12,863343,0
2007-10-01,57.309,58.41,56.955,58.333,1280267,0
2007-10-02,58.436,58.574,57.799,58.395,939305,0
2007-10-03,58.004,58.824,57.997,58.186,998991,0
2007-10-04,58.186,58.703,58.012,58.333,700218,0
2007-10-05,58.98,60.168,58.892,60.058,1989452,0
2007-10-08,59.781,61.317,59.781,60.988,1992372,0
2007-10-09,60.849,62.153,60.538,62.1,1616288,0
2007-10-10,62.184,62.592,61.797,62.401,1962341,0
2007-10-11,62.462,62.573,60.652,60.868,1985394,0
2007-10-12,60.618,61.581,60.505,60.678,1697050,0
2007-10-15,60.995,61.093,59.547,60.134,1584357,0
2007-10-16,60.582,62.29,59.746,61.515,3181591,0
2007-10-17,61.884,61.884,57.822,59.695,4530607,0
2007-10-18,59.376,60.927,59.151,60.204,1764754,0
2007-10-19,60.265,60.546,59.169,59.169,2496581,0
2007-10-22,58.695,60.316,58.601,60.125,1865648,0
2007-10-23,60.755,62.48,60.402,62.308,2325001,0
2007-10-24,61.756,62.875,60.402,62.573,2942672,0
2007-10-25,62.193,63.754,61.763,62.901,2424190,0
2007-10-26,63.28,64.271,62.642,64.081,2311325,0
2007-10-29,64.116,64.642,63.789,64.444,1792464,0
2007-10-30,63.875,64.437,63.316,63.953,1997763,0
2007-10-31,64.168,65.289,63.515,64.824,2690485,0
2007-11-01,63.953,64.357,61.548,61.617,2044329,0
2007-11-02,61.686,63.048,60.565,62.781,2410464,0
2007-11-05,62.523,64.064,61.729,63.469,2325558,0
2007-11-06,63.891,66.497,63.461,66.124,1977763,0
2007-11-07,65.497,66.081,64.212,64.229,2534296,0
2007-11-08,64.281,65.909,63.247,65.633,2017764,0
2007-11-09,64.401,66.79,63.591,65.598,2110185,0
2007-11-12,65.84,67.806,64.986,66.262,3527923,0
2007-11-13,66.59,69.149,66.522,69.131,2351238,0
2007-11-14,68.356,68.95,67.27,67.675,3540926,0
2007-11-15,67.537,67.726,64.858,65.357,3083484,0
2007-11-16,65.686,66.401,64.41,65.78,2462570,0
2007-11-19,65.331,65.497,63.609,64.652,2438899,0
2007-11-20,65.459,66.812,63.891,65.642,2539828,0
2007-11-21,64.721,65.459,63.357,64.428,2052032,0
2007-11-23,65.03,66.712,64.712,66.315,615676,0
2007-11-26,66.366,66.425,64.072,64.09,1804011,0
2007-11-27,64.563,65.506,63.453,65.401,2036264,0
2007-11-28,66.374,68.797,65.72,68.676,2506672,0
2007-11-29,68.579,68.95,66.46,68.806,2390488,0
2007-11-30,69.022,71.682,69.022,69.805,2827260,0
2007-12-03,69.52,70.168,68.332,69.228,1946346,0
2007-12-04,69.21,69.768,67.926,69.321,1874304,0
2007-12-05,67.228,68.832,66.847,68.572,3772807,0
2007-12-06,68.184,69.124,67.718,68.934,2237645,0
2007-12-07,69.364,69.364,67.546,67.546,2552039,0
2007-12-10,67.873,69.279,67.546,69.149,2728079,0
2007-12-11,69.237,69.469,65.9,65.944,2354696,0
2007-12-12,67.798,68.296,65.59,66.839,2013975,0
2007-12-13,66.582,67.237,65.168,66.79,1911123,0
2007-12-14,66.658,66.909,64.961,64.995,2068643,0
2007-12-17,64.375,65.35,64.013,64.176,2008298,0
2007-12-18,64.047,65.03,62.324,64.056,2392513,0
2007-12-19,63.883,65.401,63.528,64.885,1459896,0
2007-12-20,65.934,66.244,64.642,65.918,2080122,0
2007-12-21,66.529,67.187,65.245,66.694,2906019,0
2007-12-24,67.385,68.133,67.133,67.502,473697,0
2007-12-26,67.555,67.857,66.547,67.675,658914,0
2007-12-27,67.33,67.477,66.505,66.513,1000310,0
2007-12-28,67.27,67.469,65.926,66.124,912166,0
2007-12-31,65.702,66.856,65.324,66.004,1093228,0
2008-01-02,65.891,66.244,63.719,63.834,1931968,0
2008-01-03,64.09,66.478,63.953,65.556,3037772,0
2008-01-04,65.142,65.506,63.048,63.056,2632134,0
2008-01-07,63.581,64.34,62.119,63.461,2012615,0
2008-01-08,63.9,64.546,61.229,61.324,2644987,0
2008-01-09,61.574,63.16,60.687,62.91,4426462,0
2008-01-10,62.48,65.676,61.97,64.298,3462680,0
2008-01-11,63.357,65.022,62.746,63.908,2131205,0
2008-01-14,64.298,64.401,63.126,63.78,2577197,0
2008-01-15,62.255,62.66,59.918,60.143,3519066,0
2008-01-16,60.185,64.47,59.555,62.514,4547601,0
2008-01-17,63.307,64.203,61.211,61.624,3690063,0
2008-01-18,61.608,63.167,58.851,59.652,3497704,0
2008-01-22,58.651,61.581,56.997,60.322,4210438,0
2008-01-23,59.316,62.79,57.151,61.383,3929047,0
2008-01-24,61.581,61.633,59.807,60.53,4488426,0
2008-01-25,61.255,61.946,59.195,59.849,2609143,0
2008-01-28,60.058,61.22,59.195,60.789,3509316,0
2008-01-29,60.886,61.937,59.876,61.858,2073720,0
2008-01-30,61.548,64.047,61.021,62.299,3285438,0
2008-01-31,61.436,63.825,60.497,63.229,3481032,0
2008-02-01,63.677,64.357,62.229,63.609,3067163,0
2008-02-04,63.428,63.428,62.193,62.523,1403095,0
2008-02-05,61.167,62.263,59.962,60.049,1836532,0
2008-02-06,60.412,61.365,59.488,60.16,2367212,0
2008-02-07,60.058,62.816,59.61,62.246,2407155,0
2008-02-08,61.608,61.978,60.023,60.789,1975908,0
2008-02-11,60.696,61.334,59.842,60.84,1245186,0
2008-02-12,61.039,62.72,60.78,62.091,2228103,0
2008-02-13,62.704,62.91,61.066,62.901,2166771,0
2008-02-14,63.175,63.865,62.316,62.704,2074090,0
2008-02-15,62.746,62.746,61.365,62.626,1720850,0
2008-02-19,63.66,63.78,61.211,61.392,2304765,0
2008-02-20,60.952,63.152,60.763,62.943,2301323,0
2008-02-21,63.004,63.339,61.419,61.54,1644983,0
2008-02-22,61.194,61.194,58.538,60.565,3389285,0
2008-02-25,60.412,62.616,59.944,62.299,2644555,0
2008-02-26,61.848,62.642,61.22,61.712,1925664,0
2008-02-27,61.461,62.383,60.634,61.496,1606000,0
2008-02-28,61.175,61.479,59.944,60.168,1331676,0
2008-02-29,59.445,59.659,57.997,58.291,2330822,0
2008-03-03,58.3,59.728,56.633,59.014,3254916,0
2008-03-04,58.808,59.547,57.715,59.35,2883080,0
2008-03-05,59.532,60.936,58.669,59.479,2409251,0
2008-03-06,58.935,59.221,57.229,57.265,2112526,0
2008-03-07,56.601,58.773,56.058,57.669,2532420,0
2008-03-10,57.375,58.601,56.238,56.283,2451249,0
2008-03-11,57.782,60.384,57.3,60.366,2508993,0
2008-03-12,60.117,61.4,58.574,58.711,2591745,0
2008-03-13,58.273,59.842,55.851,59.299,3036709,0
2008-03-14,59.61,60.246,56.16,56.955,2822307,0
2008-03-17,55.488,57.904,53.902,55.879,4584510,0
2008-03-18,57.367,60.53,56.978,60.53,4674862,0
2008-03-19,60.341,61.134,56.808,57.194,3834741,0
2008-03-20,57.194,60.109,56.393,59.987,3539082,0
2008-03-24,60.075,61.773,59.229,59.436,2196046,0
2008-03-25,59.532,60.77,58.212,60.348,2101456,0
2008-03-26,60.109,60.143,58.264,58.333,1679855,0
2008-03-27,58.695,58.971,56.799,57.541,2263113,0
2008-03-28,57.715,58.601,56.325,56.48,1648897,0
2008-03-31,57.142,58.349,56.058,57.292,2314087,0
2008-04-01,57.886,61.383,57.886,61.357,2954758,0
2008-04-02,61.365,62.48,60.497,61.004,2377709,0
2008-04-03,60.436,62.144,60.23,61.763,1847367,0
2008-04-04,61.773,62.047,60.125,60.246,1756179,0
2008-04-07,60.789,62.056,60.213,60.565,1922492,0
2008-04-08,60.497,60.747,58.824,59.341,1923950,0
2008-04-09,59.488,59.971,57.55,57.617,3182628,0
2008-04-10,57.574,58.349,56.592,57.55,3262728,0
2008-04-11,56.541,59.204,56.541,57.937,2609564,0
2008-04-14,57.651,58.177,55.936,56.022,2848156,0
2008-04-15,58.584,58.858,56.549,58.642,4682943,0
2008-04-16,60.221,62.299,59.902,62.299,3718196,0
2008-04-17,62.676,63.444,61.419,63.048,3333190,0
2008-04-18,64.41,64.617,62.548,62.838,2746606,0
2008-04-21,62.333,63.908,62.333,63.865,2407925,0
2008-04-22,63.298,63.971,62.316,63.29,2451726,0
2008-04-23,63.29,65.013,62.729,64.712,4020862,0
2008-04-24,64.635,65.598,64.142,64.563,2933616,0
2008-04-25,64.894,66.35,64.721,66.107,2002568,0
2008-04-28,64.168,65.211,63.66,64.599,2136139,0
2008-04-29,64.815,65.142,63.677,64.298,1808117,0
2008-04-30,64.168,65.426,63.719,63.875,2370873,0
2008-05-01,64.67,66.796,63.626,66.505,1932999,0
2008-05-02,66.772,67.228,64.986,65.435,2213726,0
2008-05-05,65.073,65.944,64.678,65.565,1481331,0
2008-05-06,65.134,66.478,64.642,66.063,1657642,0
2008-05-07,66.236,66.366,64.452,64.487,673098,0
2008-05-08,64.212,64.787,63.316,64.005,1546291,0
2008-05-09,62.97,63.745,62.53,62.875,1534813,0
2008-05-12,63.316,65.506,63.16,65.365,1164504,0
2008-05-13,65.71,65.71,64.703,65.03,2177411,0
2008-05-14,65.934,66.357,65.03,65.556,2018563,0
2008-05-15,65.331,66.865,65.109,66.865,1871182,0
2008-05-16,66.631,66.79,64.925,65.556,1892039,0
2008-05-19,65.788,66.366,64.867,65.013,1653479,0
2008-05-20,64.306,64.712,63.883,64.348,1899649,0
2008-05-21,63.918,65.022,63.316,63.41,1827758,0
2008-05-22,63.347,64.849,63.134,64.652,2083826,0
2008-05-23,64.726,65.03,63.865,64.392,2647393,0
2008-05-27,64.245,65.676,64.032,64.806,2181787,0
2008-05-28,65.238,65.289,64.081,64.918,1876451,0
2008-05-29,64.925,66.306,64.572,65.755,1644697,0
2008-05-30,65.469,65.84,64.876,65.506,1533887,0
2008-06-02,65.426,65.469,62.97,64.245,1879004,0
2008-06-03,64.726,65.004,62.884,63.816,2332560,0
2008-06-04,63.618,63.772,61.557,62.03,3500521,0
2008-06-05,62.003,64.185,61.83,64.022,2252000,0
2008-06-06,62.901,64.271,61.505,61.515,2084291,0
2008-06-09,62.161,62.29,59.644,60.366,2054272,0
2008-06-10,59.859,62.161,59.728,61.012,1779514,0
2008-06-11,60.886,61.374,59.454,59.454,2131779,0
2008-06-12,60.204,61.848,59.885,60.687,1689427,0
2008-06-13,60.117,61.461,59.401,61.119,3024459,0
2008-06-16,60.798,62.065,60.134,61.496,2154777,0
2008-06-17,61.876,62.401,60.84,60.877,2302241,0
2008-06-18,60.669,62.616,59.859,61.66,2795275,0
2008-06-19,61.876,63.789,60.823,63.618,3591381,0
2008-06-20,61.823,64.59,61.453,62.651,4948915,0
2008-06-23,63.056,63.109,60.868,61.012,2610533,0
2008-06-24,60.618,61.911,59.859,61.153,3499905,0
2008-06-25,61.167,62.633,60.789,61.074,2414970,0
2008-06-26,60.049,60.919,59.401,59.98,2102952,0
2008-06-27,60.322,61.22,58.669,59.454,2737022,0
2008-06-30,59.058,60.014,58.471,59.1,1799931,0
2008-07-01,58.584,60.555,57.738,60.53,3706670,0
2008-07-02,61.185,61.461,58.851,59.066,2684565,0
2008-07-03,59.515,59.936,57.849,58.601,1362730,0
2008-07-07,58.454,59.532,56.005,57.136,2833273,0
2008-07-08,57.256,61.229,56.61,61.143,3929136,0
2008-07-09,61.47,62.003,58.161,58.635,3118253,0
2008-07-10,58.695,60.462,57.805,59.79,3441142,0
2008-07-11,58.953,61.453,58.047,60.109,3626294,0
2008-07-14,61.54,61.624,57.151,57.265,3168636,0
2008-07-15,57.997,61.581,56.031,57.914,6134294,0
2008-07-16,60.763,65.763,60.712,65.506,7111988,0
2008-07-17,66.004,68.279,62.082,67.643,6451137,0
2008-07-18,67.072,67.494,65.469,67.339,4513945,0
2008-07-21,66.607,68.315,65.686,66.434,3056783,0
2008-07-22,66.451,69.479,64.867,69.461,5060913,0
2008-07-23,69.116,70.201,66.193,67.814,5221760,0
2008-07-24,67.735,68.133,64.563,65.047,3764620,0
2008-07-25,65.676,66.745,64.546,66.425,3092620,0
2008-07-28,66.357,67.178,63.934,64.072,2837534,0
2008-07-29,64.212,67.511,63.347,67.452,4451396,0
2008-07-30,68.175,68.908,66.694,67.772,3569534,0
2008-07-31,67.028,68.296,66.547,67.375,2933631,0
2008-08-01,68.012,68.217,65.866,67.643,2818636,0
2008-08-04,67.261,68.546,66.366,67.339,2441806,0
2008-08-05,68.288,69.685,67.995,69.65,3066633,0
2008-08-06,68.9,70.357,68.504,69.84,3223105,0
2008-08-07,69.364,70.097,66.236,66.781,3443385,0
2008-08-08,66.615,68.917,65.772,68.381,2497235,0
2008-08-11,68.332,70.657,67.675,69.908,3169299,0
2008-08-12,68.823,69.33,67.218,67.763,2923597,0
2008-08-13,67.546,67.546,64.642,65.807,3159828,0
2008-08-14,65.289,67.987,65.177,67.806,2257801,0
2008-08-15,67.987,68.882,67.237,68.35,2756496,0
2008-08-18,68.443,68.443,65.98,66.186,2616027,0
2008-08-19,65.78,65.918,64.752,65.109,2550959,0
2008-08-20,65.608,67.443,64.133,67.392,2628502,0
2008-08-21,66.821,67.081,65.944,66.547,1879663,0
2008-08-22,67.427,68.443,66.169,68.398,2033418,0
2008-08-25,67.84,67.84,65.934,66.142,1596979,0
2008-08-26,66.169,66.926,65.642,66.658,1590392,0
2008-08-27,66.649,68.434,66.324,67.926,1299222,0
2008-08-28,68.882,70.332,68.236,70.332,1878241,0
2008-08-29,70.133,70.332,68.941,69.288,1742573,0
2008-09-02,70.494,70.674,68.236,69.27,2165167,0
2008-09-03,69.72,71.089,68.806,70.522,3065864,0
2008-09-04,69.264,69.479,66.72,66.72,3253615,0
2008-09-05,66.366,69.504,65.866,69.496,2705736,0
2008-09-08,71.202,72.519,69.726,72.51,5970747,0
2008-09-09,72.4,72.651,70.917,71.021,5532848,0
2008-09-10,71.072,73.58,69.96,72.14,4309908,0
2008-09-11,72.14,75.193,69.874,75.158,5545530,0
2008-09-12,74.622,75.907,73.7,75.063,3903746,0
2008-09-15,74.029,76.64,72.4,72.477,5706140,0
2008-09-16,71.762,71.961,65.513,69.246,10235691,0
2008-09-17,68.175,68.726,60.42,60.952,10017448,0
2008-09-18,63.996,66.366,41.276,65.03,19444632,0
2008-09-19,70.503,73.665,43.958,65.98,12480051,0
2008-09-22,62.316,64.642,59.488,61.194,3767564,0
2008-09-23,64.642,64.642,59.497,59.497,2689405,0
2008-09-24,59.564,64.909,59.082,63.09,3457215,0
2008-09-25,63.78,66.417,61.194,64.203,2967590,0
2008-09-26,63.515,68.866,61.202,68.866,2710832,0
2008-09-29,68.081,68.416,55.913,55.913,3733258,0
2008-09-30,61.167,65.22,55.016,62.229,3048216,0
2008-10-01,62.047,64.072,60.168,61.66,2365680,0
2008-10-02,61.444,62.229,55.86,55.86,2248435,0
2008-10-03,57.092,61.004,55.19,55.19,2410614,0
2008-10-06,52.566,53.427,45.292,52.3,5956091,0
2008-10-07,51.188,52.791,47.316,47.774,4707402,0
2008-10-08,45.672,54.66,45.292,48.956,3966100,0
2008-10-09,50.207,53.093,43.887,43.887,4303851,0
2008-10-10,43.518,49.903,42.232,48.756,6236319,0
2008-10-13,52.8,57.697,50.638,54.308,3494626,0
2008-10-14,56.566,57.481,52.713,54.964,5224778,0
2008-10-15,51.792,52.92,47.342,47.342,3107228,0
2008-10-16,47.585,50.602,45.256,50.215,3806434,0
2008-10-17,47.739,51.258,47.739,48.509,2836265,0
2008-10-20,49.947,50.646,47.324,50.342,2103321,0
2008-10-21,49.715,51.609,49.274,50.153,2847082,0
2008-10-22,48.854,49.825,42.681,44.068,3547807,0
2008-10-23,44.725,47.111,40.413,43.62,4067480,0
2008-10-24,41.355,43.791,40.363,42.698,3000558,0
2008-10-27,42.094,45.059,40.715,42.819,2895871,0
2008-10-28,44.14,47.611,41.059,47.379,3481408,0
2008-10-29,46.8,50.299,46.473,47.499,2900277,0
2008-10-30,48.775,49.671,47.076,47.879,2699306,0
2008-10-31,47.414,49.903,47.25,48.532,2760531,0
2008-11-03,48.086,48.473,45.552,45.973,2599579,0
2008-11-04,46.352,49.42,45.699,49.411,4145862,0
2008-11-05,48.153,48.956,44.88,45.059,2413213,0
2008-11-06,44.835,46.095,42.887,42.976,2205711,0
2008-11-07,43.511,44.502,42.372,44.385,2211259,0
2008-11-10,44.664,45.784,42.853,43.551,1478824,0
2008-11-11,42.741,43.672,39.751,40.087,3345589,0
2008-11-12,39.647,40.862,38.534,39.079,3237236,0
2008-11-13,39.329,43.354,37.079,42.921,3962907,0
2008-11-14,41.571,42.191,38.363,38.714,3182495,0
2008-11-17,38.45,38.864,36.198,36.337,3130286,0
2008-11-18,35.097,37.64,34.992,37.553,4099088,0
2008-11-19,37.181,38.026,33.312,33.312,3182529,0
2008-11-20,33.278,33.768,29.279,29.727,4186980,0
2008-11-21,30.202,32.9,29.201,32.702,4872430,0
2008-11-24,33.75,37.985,32.744,37.83,5294572,0
2008-11-25,38.552,38.785,33.34,35.82,4240310,0
2008-11-26,35.336,38.293,34.959,38.276,2764052,0
2008-11-28,38.242,39.742,37.743,39.552,1938303,0
2008-12-01,38.302,38.534,33.949,33.957,3457536,0
2008-12-02,34.992,36.914,33.692,36.734,3329651,0
2008-12-03,35.667,39.313,35.262,39.259,3583839,0
2008-12-04,38.714,42.183,37.328,39.794,4068659,0
2008-12-05,39.044,43.594,37.689,43.594,3159624,0
2008-12-08,45.455,45.662,43.198,45.559,3538153,0
2008-12-09,45.155,45.5,42.016,43.19,3689481,0
2008-12-10,43.492,44.257,41.663,43.327,2568314,0
2008-12-11,42.672,43.699,39.189,39.329,2755649,0
2008-12-12,38.251,40.249,38.208,39.466,2875890,0
2008-12-15,39.612,40.241,38.406,38.975,1883887,0
2008-12-16,39.036,43.958,39.036,43.958,3214688,0
2008-12-17,43.958,44.377,42.465,43.551,2281358,0
2008-12-18,44.402,44.93,42.173,42.543,2405455,0
2008-12-19,42.958,46.532,42.664,44.447,4227355,0
2008-12-22,44.553,45.724,42.656,43.069,2483023,0
2008-12-23,43.379,43.716,41.878,42.595,1280107,0
2008-12-24,42.431,42.802,41.751,42.733,410514,0
2008-12-26,42.976,43.086,42.043,42.465,624602,0
2008-12-29,42.267,42.267,40.51,41.206,1200413,0
2008-12-30,41.562,43.421,41.069,43.379,1382088,0
2008-12-31,43.542,44.991,42.69,44.94,2129415,0
2009-01-02,44.817,45.946,42.949,45.87,2678169,0
2009-01-05,45.509,45.879,44.096,45.421,2496403,0
2009-01-06,45.843,46.973,45.595,46.69,2641622,0
2009-01-07,47.19,47.655,44.863,45.042,3461867,0
2009-01-08,44.914,45.939,44.188,45.139,2661358,0
2009-01-09,45.24,45.569,43.215,43.231,1824304,0
2009-01-12,43.198,43.663,41.58,41.795,2144218,0
2009-01-13,41.499,42.327,40.363,41.589,2824703,0
2009-01-14,40.19,41.231,39.422,40.715,3029076,0
2009-01-15,40.88,42.984,39.069,41.613,4085717,0
2009-01-16,42.853,44.266,41.258,44.025,5570866,0
2009-01-20,38.732,43.267,37.335,37.862,13932607,0
2009-01-21,42.75,49.766,42.276,49.568,12516660,0
2009-01-22,48.61,50.308,44.964,46.955,6535029,0
2009-01-23,45.681,49.49,45.247,48.74,3678646,0
2009-01-26,47.989,49.723,46.663,47.585,3602608,0
2009-01-27,48.721,49.387,47.017,48.368,3788434,0
2009-01-28,49.99,52.861,49.594,52.765,5666264,0
2009-01-29,51.696,52.483,48.721,48.982,3816622,0
2009-01-30,49.723,51.568,48.775,49.577,4171143,0
2009-02-02,48.575,52.491,48.456,52.007,4528515,0
2009-02-03,52.438,53.11,49.602,50.801,5272839,0
2009-02-04,50.827,52.377,50.041,50.378,3986543,0
2009-02-05,49.635,53.577,48.783,52.007,5426276,0
2009-02-06,51.017,53.265,51.017,53.11,4251003,0
2009-02-09,53.247,54.369,52.593,53.713,2357691,0
2009-02-10,52.92,53.713,49.74,49.966,4380225,0
2009-02-11,49.861,53.007,49.861,52.584,3814811,0
2009-02-12,51.766,52.05,49.3,51.739,4767127,0
2009-02-13,50.764,51.645,49.626,49.635,2509666,0
2009-02-17,48.559,49.017,46.646,47.739,4231525,0
2009-02-18,48.104,49.618,47.316,49.145,3684363,0
2009-02-19,49.791,50.489,47.465,47.465,3974659,0
2009-02-20,46.492,49.748,45.897,48.69,6027814,0
2009-02-23,49.68,50.127,47.061,47.127,3115569,0
2009-02-24,47.567,52.404,47.465,52.395,5691285,0
2009-02-25,51.405,51.705,48.386,50.11,5405513,0
2009-02-26,51.215,51.739,48.266,48.991,4791147,0
2009-02-27,47.827,49.758,47.422,47.879,4158295,0
2009-03-02,46.559,48.447,46.36,46.819,3696772,0
2009-03-03,47.689,48.473,46.189,46.809,4865668,0
2009-03-04,47.585,48.034,43.915,45.741,6561968,0
2009-03-05,44.699,45.587,41.414,41.923,7797645,0
2009-03-06,42.197,43.31,39.457,40.835,5810672,0
2009-03-09,40.57,42.603,39.457,41.267,4402407,0
2009-03-10,42.431,46.336,42.043,46.336,6460028,0
2009-03-11,46.369,48.294,44.863,47.456,4560937,0
2009-03-12,47.18,51.242,46.301,50.886,5275232,0
2009-03-13,51.454,51.454,47.965,50.62,4982758,0
2009-03-16,51.377,51.645,47.68,47.835,4422573,0
2009-03-17,48.043,51.816,47.861,51.688,4659277,0
2009-03-18,50.463,53.479,49.816,53.239,6422680,0
2009-03-19,53.47,53.99,48.74,48.766,5669125,0
2009-03-20,49.092,51.593,48.69,49.825,7274200,0
2009-03-23,50.953,55.905,50.472,55.679,5429351,0
2009-03-24,54.35,56.575,52.505,52.514,5600949,0
2009-03-25,52.972,55.816,52.196,55.652,5149010,0
2009-03-26,56.005,56.014,52.689,53.86,5469504,0
2009-03-27,53.397,53.749,50.531,50.656,4459458,0
2009-03-30,50.801,51.609,48.464,49.118,4769867,0
2009-03-31,50.507,52.223,49.92,51.559,4518608,0
2009-04-01,53.084,54.808,50.593,54.265,5126888,0
2009-04-02,53.101,54.618,50.223,51.343,8655644,0
2009-04-03,50.971,53.093,50.507,52.903,3770490,0
2009-04-06,51.125,52.53,50.541,51.207,2919935,0
2009-04-07,49.913,50.703,48.835,49.118,3312815,0
2009-04-08,49.852,50.792,49.214,50.249,3902986,0
2009-04-09,51.878,55.379,51.722,55.263,5351061,0
2009-04-13,54.42,56.955,53.617,56.489,4185323,0
2009-04-14,55.446,55.816,52.628,52.696,4086643,0
2009-04-15,52.358,55.962,51.73,55.618,3071432,0
2009-04-16,55.171,55.696,53.032,54.954,3924245,0
2009-04-17,55.024,55.379,53.23,54.35,4610816,0
2009-04-20,53.163,53.73,49.999,50.119,4446308,0
2009-04-21,44.61,48.464,42.905,48.412,16211890,0
2009-04-22,46.879,49.427,45.552,46.284,7536308,0
2009-04-23,46.567,49.499,46.54,49.092,5950991,0
2009-04-24,48.523,48.672,46.888,47.898,6818155,0
2009-04-27,47.053,48.559,46.765,47.414,4119461,0
2009-04-28,44.592,46.937,44.385,45.827,19132517,0
2009-04-29,46.456,47.491,45.964,47.404,6620161,0
2009-04-30,49.455,49.482,46.276,46.854,4729499,0
2009-05-01,46.603,46.854,44.974,45.491,3900750,0
2009-05-04,45.818,48.523,45.429,47.956,6267774,0
2009-05-05,46.707,47.061,45.681,46.145,4982324,0
2009-05-06,47.102,48.24,46.052,47.756,6148697,0
2009-05-07,48.483,48.894,44.411,45.121,8418304,0
2009-05-08,45.801,47.664,44.411,47.655,7734422,0
2009-05-11,45.897,46.698,45.371,45.429,5282062,0
2009-05-12,46.36,47.342,44.863,46.12,5426920,0
2009-05-13,45.283,46.311,44.827,45.163,5705978,0
2009-05-14,45.681,47.54,45.473,47.404,5341122,0
2009-05-15,47.076,47.404,45.991,46.154,3509148,0
2009-05-18,47.017,47.351,45.455,47.31,6236827,0
2009-05-19,46.8,47.276,44.94,45.155,5474905,0
2009-05-20,45.724,46.62,43.663,43.879,5260728,0
2009-05-21,43.526,44.601,43.438,44.385,4037950,0
2009-05-22,44.421,45.337,43.879,44.817,3473520,0
2009-05-26,44.474,47.333,44.041,47.333,3852718,0
2009-05-27,47.25,47.276,45.939,46.043,4130162,0
2009-05-28,46.198,48.052,45.732,47.808,4026205,0
2009-05-29,47.638,49.689,46.937,49.689,4223057,0
2009-06-01,49.887,50.232,48.086,48.721,4347775,0
2009-06-02,48.602,49.371,47.707,48.034,3647076,0
2009-06-03,47.731,48.136,47.076,47.647,3202016,0
2009-06-04,47.913,49.274,47.559,49.265,3404554,0
2009-06-05,49.626,49.938,47.284,47.913,2944646,0
2009-06-08,47.431,48.421,46.912,47.731,2844526,0
2009-06-09,47.879,49.199,47.739,48.575,2895502,0
2009-06-10,48.74,48.919,46.793,47.397,2314736,0
2009-06-11,47.576,48.886,47.351,47.707,2353943,0
2009-06-12,47.483,47.827,46.92,47.567,1765995,0
2009-06-15,46.973,47.827,46.532,46.698,2579601,0
2009-06-16,46.937,46.965,45.421,45.446,3808130,0
2009-06-17,45.319,45.536,44.077,44.087,4029641,0
2009-06-18,44.447,45.628,44.196,45.247,3039527,0
2009-06-19,46.008,46.845,44.827,46.793,4346777,0
2009-06-22,46.145,46.646,44.567,44.716,3999299,0
2009-06-23,45.197,45.404,44.294,44.708,3151680,0
2009-06-24,45.388,46.008,44.974,45.5,2608763,0
2009-06-25,44.853,46.431,44.774,46.431,2430290,0
2009-06-26,46.224,46.431,45.464,45.681,4835673,0
2009-06-29,45.662,46.559,45.5,46.549,2598860,0
2009-06-30,46.473,47.143,45.998,46.267,3177667,0
2009-07-01,46.982,47.102,45.464,46.095,3034879,0
2009-07-02,45.69,46.318,45.354,45.473,3070117,0
2009-07-06,44.853,46.8,44.827,46.673,3235599,0
2009-07-07,46.748,46.92,46.112,46.112,3072937,0
2009-07-08,46.258,46.946,45.888,46.748,5785794,0
2009-07-09,47.207,48.327,46.809,47.731,3280454,0
2009-07-10,47.351,47.715,46.532,46.809,2222201,0
2009-07-13,47.084,49.017,46.828,48.928,4461483,0
2009-07-14,49.42,49.552,48.792,49.172,2854490,0
2009-07-15,49.552,50.927,49.051,50.507,3313139,0
2009-07-16,50.249,50.671,49.602,50.378,2218445,0
2009-07-17,50.223,50.342,49.473,49.758,2086622,0
2009-07-20,49.999,50.256,49.437,49.913,2361485,0
2009-07-21,49.608,49.903,48.483,49.594,3419297,0
2009-07-22,49.291,50.773,49.102,49.938,3551498,0
2009-07-23,49.618,51.118,49.214,50.73,4117768,0
2009-07-24,50.282,50.567,49.145,49.732,2498888,0
2009-07-27,49.957,50.282,49.42,50.119,1785421,0
2009-07-28,49.706,50.291,48.973,49.843,2070081,0
2009-07-29,50.162,50.721,49.362,50.456,1897964,0
2009-07-30,51.334,52.178,50.333,51.748,2220436,0
2009-07-31,51.593,51.972,51.077,51.55,1918396,0
2009-08-03,51.8,52.323,51.488,52.025,2753804,0
2009-08-04,51.808,52.737,51.568,52.737,2809507,0
2009-08-05,52.505,53.256,52.404,52.878,2708849,0
2009-08-06,53.247,53.256,51.886,52.422,3527686,0
2009-08-07,52.575,53.739,52.438,53.18,1975369,0
2009-08-10,52.843,53.18,52.539,52.912,1474887,0
2009-08-11,52.765,52.903,52.118,52.422,2329792,0
2009-08-12,52.341,53.272,52.332,52.619,1961613,0
2009-08-13,52.791,52.947,51.714,52.575,1903091,0
2009-08-14,52.566,52.737,51.739,52.722,1584258,0
2009-08-17,51.878,52.059,51.55,51.626,2071507,0
2009-08-18,51.92,52.102,51.774,52.043,1332414,0
2009-08-19,51.498,52.025,51.369,51.645,1486159,0
2009-08-20,51.635,52.73,51.578,52.671,1738496,0
2009-08-21,53.127,53.127,51.515,52.016,2787545,0
2009-08-24,51.963,52.491,50.962,51.109,2027377,0
2009-08-25,51.092,51.92,50.827,51.808,1929132,0
2009-08-26,51.586,51.739,50.689,51.593,2449175,0
2009-08-27,51.515,51.714,51.068,51.532,1541164,0
2009-08-28,51.645,51.705,50.352,50.456,1669185,0
2009-08-31,50.361,50.472,49.671,50.387,2142614,0
2009-09-01,50.18,50.497,48.473,48.559,3192042,0
2009-09-02,48.319,49.508,48.275,48.964,2390293,0
2009-09-03,49.102,49.543,48.386,49.464,1962057,0
2009-09-04,49.732,50.406,49.145,50.318,1861526,0
2009-09-08,50.137,50.679,49.999,50.629,1529828,0
2009-09-09,50.567,50.827,50.119,50.695,1564444,0
2009-09-10,50.893,51.118,49.852,50.712,1955494,0
2009-09-11,50.846,50.981,50.397,50.489,1915610,0
2009-09-14,50.041,51.258,49.999,51.118,1168401,0
2009-09-15,50.809,51.541,50.792,51.044,2100241,0
2009-09-16,50.854,51.73,50.333,51.714,3475341,0
2009-09-17,51.748,52.447,50.326,50.671,3415493,0
2009-09-18,50.638,50.854,50.137,50.62,3422121,0
2009-09-21,50.421,50.507,50.007,50.265,1767521,0
2009-09-22,50.463,50.846,50.282,50.721,1574806,0
2009-09-23,50.809,51.913,50.438,50.559,2095545,0
2009-09-24,50.879,51.232,49.791,50.127,2056938,0
2009-09-25,49.92,50.083,49.214,49.654,1880045,0
2009-09-28,49.957,50.577,49.723,50.577,1544976,0
2009-09-29,50.756,50.999,50.249,50.378,1767371,0
2009-09-30,50.326,50.801,49.732,50.127,2179164,0
2009-10-01,49.654,50.127,49.067,49.206,2334950,0
2009-10-02,48.919,49.776,48.61,48.681,1926257,0
2009-10-05,48.877,49.715,48.698,49.577,1813906,0
2009-10-06,50.083,50.421,49.206,49.861,1507585,0
2009-10-07,49.411,50.397,49.265,50.162,1717623,0
2009-10-08,50.764,51.377,50.256,51.29,2276948,0
2009-10-09,51.188,52.11,51.026,52.102,1949874,0
2009-10-12,52.135,52.438,51.705,51.946,1337364,0
2009-10-13,51.913,52.05,50.712,50.971,2548487,0
2009-10-14,51.714,51.792,50.593,50.999,3494221,0
2009-10-15,50.854,51.626,50.55,51.626,2909139,0
2009-10-16,51.16,51.48,49.966,50.207,2477701,0
2009-10-19,50.172,50.695,49.99,50.232,1711883,0
2009-10-20,50.189,50.352,49.092,49.516,3088617,0
2009-10-21,47.19,47.595,45.414,46.682,9926289,0
2009-10-22,46.431,46.739,45.163,46.456,6336772,0
2009-10-23,46.293,46.431,45.595,45.801,2547448,0
2009-10-26,45.851,46.18,44.51,44.766,3616474,0
2009-10-27,44.725,45.292,44.465,44.493,3051752,0
2009-10-28,44.338,44.575,43.06,43.078,2743766,0
2009-10-29,43.75,44.355,43.526,44.222,3091766,0
2009-10-30,43.931,44.033,42.845,43.31,4561677,0
2009-11-02,43.511,44.276,43.034,43.672,3857692,0
2009-11-03,43.128,43.611,42.517,42.786,3095763,0
2009-11-04,43.042,43.518,42.768,42.914,3737166,0
2009-11-05,43.025,43.569,42.629,43.456,2758579,0
2009-11-06,43.095,43.551,42.533,42.862,3061112,0
2009-11-09,43.147,43.94,42.967,43.94,2510011,0
2009-11-10,43.896,44.068,43.405,43.915,2276326,0
2009-11-11,44.229,44.958,44.156,44.51,2319358,0
2009-11-12,44.303,44.355,42.258,42.388,4421419,0
2009-11-13,42.448,42.543,41.283,41.407,4874765,0
2009-11-16,41.878,42.191,41.12,41.292,4514634,0
2009-11-17,41.364,41.967,41.165,41.878,3489668,0
2009-11-18,41.828,42.001,41.43,41.959,2995403,0
2009-11-19,41.637,41.811,40.809,41.087,2631897,0
2009-11-20,40.976,41.095,40.526,40.715,3366752,0
2009-11-23,41.112,41.795,41.017,41.509,2237118,0
2009-11-24,41.206,41.525,40.967,41.43,2248202,0
2009-11-25,41.49,41.802,41.267,41.553,2235539,0
2009-11-27,40.562,41.769,40.267,41.104,1754799,0
2009-11-30,41.267,42.672,41.042,42.656,3460385,0
2009-12-01,42.819,42.845,42.14,42.56,2963784,0
2009-12-02,42.836,43.354,42.56,43.112,2151179,0
2009-12-03,43.166,43.371,42.026,42.026,4764838,0
2009-12-04,42.525,42.87,41.525,41.967,3631772,0
2009-12-07,41.553,41.811,41.239,41.43,2627175,0
2009-12-08,41.042,41.439,40.683,40.768,3170338,0
2009-12-09,40.665,41.017,40.413,40.932,2270599,0
2009-12-10,41.138,41.414,40.957,41.078,3088121,0
2009-12-11,41.301,41.481,40.818,41.473,2899605,0
2009-12-14,41.509,41.836,41.206,41.828,3567224,0
2009-12-15,41.517,41.959,41.39,41.706,2434678,0
2009-12-16,41.975,42.223,41.517,42.205,3009328,0
2009-12-17,42.001,42.302,41.689,42.113,3117430,0
2009-12-18,42.62,43.156,42.448,43.156,4518323,0
2009-12-21,43.175,43.681,43.042,43.637,1865066,0
2009-12-22,43.691,44.266,43.594,44.196,2450410,0
2009-12-23,44.37,44.897,44.213,44.725,1795348,0
2009-12-24,44.69,45.103,44.619,44.991,678918,0
2009-12-28,44.914,45.319,44.774,45.112,1361300,0
2009-12-29,45.256,45.388,45.025,45.051,1321323,0
2009-12-30,44.799,45.388,44.636,45.346,1084583,0
2009-12-31,45.517,45.587,45.163,45.163,1470158,0
2010-01-04,45.328,45.464,44.897,45.274,2282356,0
2010-01-05,45.155,45.455,44.817,45.215,2466733,0
2010-01-06,45.086,45.337,44.502,44.56,2600349,0
2010-01-07,44.385,45.112,44.303,44.982,2321821,0
2010-01-08,44.636,45.301,44.56,45.181,1586864,0
2010-01-11,44.56,44.888,43.447,43.991,3394003,0
2010-01-12,43.76,44.56,43.594,43.915,2342377,0
2010-01-13,44.156,44.61,43.724,44.429,1760392,0
2010-01-14,44.033,44.527,43.958,44.213,2335085,0
2010-01-15,44.147,44.61,43.791,44.429,2380742,0
2010-01-19,44.456,45.38,44.411,45.189,2201138,0
2010-01-20,46.559,48.36,46.189,47.784,5642450,0
2010-01-21,46.955,47.473,46.059,46.12,3526750,0
2010-01-22,46.129,46.603,44.584,44.88,3663345,0
2010-01-25,45.207,45.473,44.465,44.808,1408662,0
2010-01-26,44.56,44.958,43.896,43.896,1506722,0
2010-01-27,43.94,45.362,43.776,45.24,2192987,0
2010-01-28,45.371,45.61,44.105,44.465,1874759,0
2010-01-29,44.699,44.699,43.535,43.542,2243384,0
2010-02-01,44.483,45.414,44.429,44.964,2047105,0
2010-02-02,44.906,45.233,44.673,44.921,1406136,0
2010-02-03,44.61,44.88,44.321,44.483,1293526,0
2010-02-04,44.294,44.346,42.991,43,2475381,0
2010-02-05,42.958,43.578,42.14,43.56,2956773,0
2010-02-08,43.768,44.355,43.025,43.086,2066197,0
2010-02-09,43.511,43.887,42.75,43.166,2168534,0
2010-02-10,43.128,43.844,43.06,43.578,2057243,0
2010-02-11,43.456,43.602,43.017,43.388,1424251,0
2010-02-12,43.302,43.336,42.706,43.103,1957204,0
2010-02-16,43.285,43.95,43.138,43.95,1537834,0
2010-02-17,44.147,44.808,43.742,44.683,2371000,0
2010-02-18,44.683,45.337,44.502,45.223,1738194,0
2010-02-19,45.172,47.301,45.163,47.061,5046343,0
2010-02-22,47,47.414,46.456,47.102,2851688,0
2010-02-23,46.894,47.199,45.861,46.077,1721254,0
2010-02-24,46.267,46.629,45.939,46.162,1833194,0
2010-02-25,45.749,45.801,45.094,45.775,2125269,0
2010-02-26,45.517,46.12,45.421,45.931,1440580,0
2010-03-01,45.973,46.145,45.628,46.059,1272164,0
2010-03-02,46.104,46.301,45.835,46.034,1477405,0
2010-03-03,45.931,46.369,45.923,46.077,1070892,0
2010-03-04,46.077,46.403,45.991,46.336,1077462,0
2010-03-05,46.682,47.316,46.343,47.31,1638406,0
2010-03-08,47.301,47.404,46.863,47.316,1727733,0
2010-03-09,46.982,47.531,46.723,47.233,1421807,0
2010-03-10,47.153,47.397,46.284,46.567,2911654,0
2010-03-11,46.379,46.73,46.043,46.585,2061563,0
2010-03-12,46.879,47.017,46.448,46.517,2075293,0
2010-03-15,46.646,46.879,46.36,46.765,2246513,0
2010-03-16,46.828,47.284,46.69,47.241,1755799,0
2010-03-17,47.499,48.266,47.342,48.095,1838256,0
2010-03-18,48.24,48.24,47.629,47.938,1450887,0
2010-03-19,48.095,48.275,46.955,47.792,2230642,0
2010-03-22,47.699,48.153,47.491,47.946,1329966,0
2010-03-23,48.024,48.204,47.647,48.086,1095345,0
2010-03-24,47.861,47.989,47.448,47.54,1107148,0
2010-03-25,47.808,48.698,47.595,48.249,2088055,0
2010-03-26,48.069,48.257,47.54,47.707,1867813,0
2010-03-29,47.898,47.989,47.291,47.567,1903975,0
2010-03-30,47.491,47.567,46.929,47.102,1620475,0
2010-03-31,46.912,47.818,46.8,47.629,2170489,0
2010-04-01,47.8,48.91,47.619,48.819,2247651,0
2010-04-05,49,49.283,48.559,49.274,1758095,0
2010-04-06,49.181,49.533,48.802,49.516,2040847,0
2010-04-07,49.362,49.508,48.937,49.051,1813414,0
2010-04-08,49,49.999,48.81,49.833,2392064,0
2010-04-09,49.947,50.463,49.698,49.999,2415685,0
2010-04-12,50.198,50.712,50.092,50.656,1980428,0
2010-04-13,50.695,50.99,50.414,50.871,2470006,0
2010-04-14,51.118,51.16,49.938,50.818,3541511,0
2010-04-15,50.567,50.827,50.342,50.55,2428504,0
2010-04-16,50.656,50.739,48.919,49.464,3629590,0
2010-04-19,49.427,50.308,49.38,50.308,1940938,0
2010-04-20,47.576,48.275,47.19,47.723,8758448,0
2010-04-21,47.638,47.913,46.937,47.171,4105682,0
2010-04-22,47.111,48.034,46.44,47.946,3709661,0
2010-04-23,47.641,48.602,47.511,48.532,2589374,0
2010-04-26,48.559,48.568,47.664,47.672,0,0
2010-04-27,47.456,47.946,46.765,46.836,2752861,0
2010-04-28,47.111,47.439,46.549,46.863,1750629,0
2010-04-29,47,48.146,46.973,47.965,2582860,0
2010-04-30,47.647,48.377,47.258,47.388,2563035,0
2010-05-03,47.053,47.619,47,47.316,1878632,0
2010-05-04,46.955,47.215,46.206,46.473,2126230,0
2010-05-05,46.059,47.18,45.915,46.482,1796465,0
2010-05-06,46.525,46.682,43.034,44.537,3344827,0
2010-05-07,44.346,45.766,43.966,44.646,5266845,0
2010-05-10,46.258,47.835,45.982,47.499,2975711,0
2010-05-11,47.473,47.473,46.673,46.929,2365316,0
2010-05-12,47.008,47.784,46.682,47.699,2371483,0
2010-05-13,47.516,47.765,46.748,46.784,1661243,0
2010-05-14,46.318,46.682,45.603,45.835,2945837,0
2010-05-17,45.81,46.492,45.527,46.387,1828011,0
2010-05-18,46.774,46.828,45.247,45.5,2135965,0
2010-05-19,45.481,46.043,44.683,45.121,1835685,0
2010-05-20,44.303,44.483,43.175,43.182,2005964,0
2010-05-21,42.62,44.863,42.448,44.716,3133779,0
2010-05-24,44.982,45.025,43.645,43.655,2046759,0
2010-05-25,42.672,43.896,42.664,43.768,3022191,0
2010-05-26,44.059,44.732,43.319,43.511,1848733,0
2010-05-27,44.131,44.991,44.121,44.792,2454236,0
2010-05-28,44.888,45.051,43.611,43.791,2587114,0
2010-06-01,43.628,43.791,42.69,42.94,2138096,0
2010-06-02,43.052,44.077,42.949,44.05,1511476,0
2010-06-03,43.76,44.321,43.518,43.896,1447649,0
2010-06-04,43.052,43.222,42.164,42.241,2577178,0
2010-06-07,42.404,42.887,41.802,41.802,1691581,0
2010-06-08,42.043,42.372,41.148,42.285,1731385,0
2010-06-09,42.345,42.921,41.896,42.016,1869414,0
2010-06-10,42.448,42.759,42.205,42.664,2309884,0
2010-06-11,42.147,43.095,42.051,43.034,1837045,0
2010-06-14,43.24,43.388,42.475,42.525,1906997,0
2010-06-15,42.681,43.791,42.579,43.75,1522851,0
2010-06-16,43.663,44.402,43.447,44.229,1770731,0
2010-06-17,44.222,44.303,43.518,43.871,2137642,0
2010-06-18,43.672,43.958,43.112,43.354,3365300,0
2010-06-21,43.768,43.94,42.312,42.569,2766816,0
2010-06-22,42.656,42.862,41.845,41.896,2306790,0
2010-06-23,41.878,42.016,41.543,41.76,2341759,0
2010-06-24,41.49,41.778,40.793,40.888,2679637,0
2010-06-25,40.967,42.336,40.967,41.751,6432616,0
2010-06-28,41.787,42.104,41.346,41.628,1879884,0
2010-06-29,41.215,41.562,40.553,40.87,3920675,0
2010-06-30,40.619,41.154,40.169,40.254,2853255,0
2010-07-01,40.276,40.674,39.63,40.139,3699090,0
2010-07-02,40.215,40.32,39.165,39.484,4086638,0
2010-07-06,40,40.241,39.295,39.612,2457652,0
2010-07-07,40.457,42.509,40.43,42.354,5661702,0
2010-07-08,42.491,42.56,40.778,41.283,3984945,0
2010-07-09,41.283,42.001,41.017,41.828,1968412,0
2010-07-12,41.58,42.421,41.58,42.312,2295647,0
2010-07-13,42.811,43.405,42.588,43.215,3471518,0
2010-07-14,43.095,43.095,42.44,42.905,1801388,0
2010-07-15,42.75,43.06,42.345,42.862,1655038,0
2010-07-16,42.56,42.802,41.646,41.68,2566655,0
2010-07-19,41.819,42.034,41.346,41.853,1604320,0
2010-07-20,41.43,42.509,41.12,42.509,3356984,0
2010-07-21,43.042,43.249,40.493,40.646,4015247,0
2010-07-22,40.646,41.301,40.206,40.484,3804563,0
2010-07-23,40.544,41.069,40.346,40.948,1596152,0
2010-07-26,40.994,41.671,40.768,41.562,1812045,0
2010-07-27,41.698,42.285,41.39,41.597,1437927,0
2010-07-28,41.689,41.949,40.948,41.059,1242977,0
2010-07-29,41.509,41.975,40.715,40.932,1332121,0
2010-07-30,40.518,40.897,40.114,40.502,1415617,0
2010-08-02,40.924,42.043,40.924,41.819,2166191,0
2010-08-03,41.795,41.975,41.248,41.646,1712305,0
2010-08-04,41.915,41.975,41.456,41.811,1918460,0
2010-08-05,41.465,42.501,41.465,42.327,2412151,0
2010-08-06,42.068,42.267,41.138,41.86,2305696,0
2010-08-09,42.076,42.38,41.887,42.214,1643273,0
2010-08-10,41.887,42.802,41.802,42.354,2166893,0
2010-08-11,41.723,43.628,41.723,42.318,4801259,0
2010-08-12,41.993,43.825,41.993,43.258,5324982,0
2010-08-13,43.198,43.413,42.404,42.569,2682599,0
2010-08-16,42.887,43.205,41.769,42.777,4327640,0
2010-08-17,43.034,43.535,42.525,43.526,3602090,0
2010-08-18,43.511,43.733,42.905,42.93,2640718,0
2010-08-19,43.095,43.095,41.571,41.628,2846009,0
2010-08-20,41.613,41.76,41.174,41.637,2359918,0
2010-08-23,41.836,41.94,41.112,41.129,1739003,0
2010-08-24,40.778,40.915,40.405,40.457,2120390,0
2010-08-25,40.295,40.381,39.603,40.078,2284182,0
2010-08-26,40.07,40.381,39.396,39.527,2189247,0
2010-08-27,39.861,40.578,39.519,40.553,1973206,0
2010-08-30,40.405,40.405,39.475,39.511,1713554,0
2010-08-31,39.288,39.967,39.042,39.758,1762637,0
2010-09-01,40.095,40.897,39.967,40.854,2249105,0
2010-09-02,40.751,41.069,40.327,40.699,1895423,0
2010-09-03,41.148,42.241,41.05,42.113,3205781,0
2010-09-07,41.845,42.016,41.059,41.12,1570243,0
2010-09-08,41.059,41.637,40.88,41.224,1374679,0
2010-09-09,41.689,41.887,41.017,41.318,1291329,0
2010-09-10,41.456,41.628,41.017,41.112,1499384,0
2010-09-13,41.751,42.258,41.605,42.214,1965066,0
2010-09-14,42.173,42.173,41.509,41.896,1441944,0
2010-09-15,41.571,42.001,41.43,41.959,1475814,0
2010-09-16,42.232,42.768,41.949,42.448,2450349,0
2010-09-17,42.588,42.681,42.001,42.267,2161922,0
2010-09-20,42.448,42.733,41.802,42.646,2730096,0
2010-09-21,42.811,42.905,41.553,41.751,1789034,0
2010-09-22,41.802,41.931,40.939,40.976,2164769,0
2010-09-23,40.683,41.033,40.466,40.484,2010611,0
2010-09-24,40.976,41.949,40.785,41.923,2096707,0
2010-09-27,41.742,41.787,41.301,41.346,2140726,0
2010-09-28,41.373,41.543,40.708,41.456,1223133,0
2010-09-29,41.456,41.733,40.957,41.215,1618444,0
2010-09-30,41.633,42.404,41.377,41.576,1382776,0
2010-10-01,42.009,42.232,41.346,41.993,1624236,0
2010-10-04,41.646,41.811,40.888,41.087,1561623,0
2010-10-05,41.328,42.13,41.191,41.887,2168670,0
2010-10-06,41.923,42.147,41.706,42.14,1053426,0
2010-10-07,42.156,42.232,41.276,41.562,1545175,0
2010-10-08,41.571,41.787,41.292,41.671,1341846,0
2010-10-11,41.698,42.327,41.465,42.191,1538674,0
2010-10-12,42.043,42.533,41.802,42.457,1676556,0
2010-10-13,42.595,42.802,42.001,42.646,2112949,0
2010-10-14,42.404,42.715,41.967,42.491,2178850,0
2010-10-15,42.706,42.75,41.751,42.009,2486632,0
2010-10-18,42.085,43.24,41.923,43.222,1940125,0
2010-10-19,42.656,43.138,42.336,42.484,3416798,0
2010-10-20,42.457,42.646,42.001,42.164,2312631,0
2010-10-21,41.276,41.845,40.526,40.862,4585229,0
2010-10-22,40.724,41.456,40.69,41.206,1986258,0
2010-10-25,41.355,41.689,41.267,41.39,2423707,0
2010-10-26,43.138,43.691,42.664,43.586,7708300,0
2010-10-27,43.19,43.578,42.345,43.363,4393038,0
2010-10-28,43.276,43.526,42.38,43.112,2897258,0
2010-10-29,42.696,43.021,42.537,42.777,2099785,0
2010-11-01,42.976,43.034,42.113,42.588,1827458,0
2010-11-02,42.865,43.834,42.752,43.618,2401217,0
2010-11-03,43.569,43.791,42.836,43.456,1834097,0
2010-11-04,43.809,44.51,43.681,44.502,2284169,0
2010-11-05,43.923,45.337,43.691,44.716,3628109,0
2010-11-08,44.732,44.732,43.906,44.213,1379579,0
2010-11-09,44.355,44.385,43.447,43.551,1528835,0
2010-11-10,43.405,44.377,43.249,44.338,1673134,0
2010-11-11,43.75,44.285,43.542,44.131,998040,0
2010-11-12,43.672,44.276,43.526,43.611,1445457,0
2010-11-15,43.75,44.76,43.75,44.213,1517200,0
2010-11-16,43.887,44.285,43.465,43.602,1745398,0
2010-11-17,43.578,43.628,43.182,43.465,1302775,0
2010-11-18,43.75,44.329,43.724,43.998,1050514,0
2010-11-19,43.915,44.14,43.396,44.105,1217436,0
2010-11-22,43.958,44.025,43.535,43.835,1246972,0
2010-11-23,43.327,43.535,43.008,43.388,1451232,0
2010-11-24,43.672,44.14,43.447,44.105,962393,0
2010-11-26,43.708,44.165,43.637,43.724,446516,0
2010-11-29,43.535,43.983,43.128,43.602,1125427,0
2010-11-30,43.324,43.749,43.18,43.351,1209908,0
2010-12-01,44.016,44.474,43.681,44.402,1921264,0
2010-12-02,44.537,45.784,44.429,45.672,1840147,0
2010-12-03,45.5,45.603,44.784,45.527,1380943,0
2010-12-06,45.354,45.595,45.256,45.371,1176589,0
2010-12-07,45.982,46.026,44.921,45.256,2912511,0
2010-12-08,45.068,45.404,44.964,45.292,1897151,0
2010-12-09,45.87,46.301,45.346,46.198,2941937,0
2010-12-10,46.311,46.663,45.946,46.629,1711611,0
2010-12-13,46.809,47.084,46.456,46.937,2255155,0
2010-12-14,47.035,47.448,46.793,46.973,1857711,0
2010-12-15,47.017,47.483,46.673,46.673,1785043,0
2010-12-16,46.705,47.251,46.661,47.144,1890725,0
2010-12-17,47.061,47.143,46.567,46.765,2987536,0
2010-12-20,47.143,47.241,46.532,46.756,1785006,0
2010-12-21,47.162,47.333,46.629,47.316,2102314,0
2010-12-22,47.388,48.24,47.324,48.034,1841778,0
2010-12-23,48.059,48.113,47.523,47.664,1115570,0
2010-12-27,47.404,47.965,47.404,47.905,1269248,0
2010-12-28,47.965,48.052,47.655,48.006,773420,0
2010-12-29,48.05,48.313,47.832,47.84,1093382,0
2010-12-30,47.885,48.023,47.64,47.832,915172,0
2010-12-31,47.707,48.033,47.679,47.758,1243668,0
2011-01-03,48.275,48.663,48.095,48.204,2580212,0
2011-01-04,48.179,48.429,47.92,48.266,1804891,0
2011-01-05,48.188,49.008,47.827,48.74,2757782,0
2011-01-06,48.826,48.826,48.303,48.568,1380990,0
2011-01-07,48.69,48.713,47.422,47.629,2390162,0
2011-01-10,47.414,47.756,47.127,47.153,1815199,0
2011-01-11,47.397,47.647,47.233,47.276,1506523,0
2011-01-12,47.516,48.421,47.516,48.179,2324261,0
2011-01-13,48.257,48.386,47.827,47.835,1624395,0
2011-01-14,47.913,48.386,47.715,48.161,2385507,0
2011-01-18,48.195,48.35,47.804,47.952,3152725,0
2011-01-19,46.237,46.888,45.231,45.238,5731219,0
2011-01-20,45.207,45.818,45.163,45.603,3092904,0
2011-01-21,45.915,45.964,45.404,45.603,2545636,0
2011-01-24,45.681,45.851,45.051,45.301,2641373,0
2011-01-25,45.223,45.544,44.827,45.328,2078619,0
2011-01-26,45.346,45.552,45.13,45.292,2014039,0
2011-01-27,45.38,45.923,44.982,45.256,1992972,0
2011-01-28,44.93,45.716,44.321,44.553,2507389,0
2011-01-31,44.776,45.086,44.486,44.801,1868517,0
2011-02-01,45.139,45.509,44.991,45.076,2063317,0
2011-02-02,45.033,45.223,44.601,44.716,2031525,0
2011-02-03,44.713,45.092,44.623,44.831,2155982,0
2011-02-04,44.732,44.982,44.636,44.683,3026371,0
2011-02-07,44.75,45.197,44.716,44.921,2937151,0
2011-02-08,44.827,45.569,44.808,45.24,2116950,0
2011-02-09,44.964,45.189,44.683,44.914,1626532,0
2011-02-10,44.77,45.196,44.669,44.831,1941850,0
2011-02-11,44.355,45.595,44.329,45.559,2193053,0
2011-02-14,45.552,45.636,45.256,45.371,1149356,0
2011-02-15,45.172,45.672,45.051,45.536,1133056,0
2011-02-16,45.653,46.611,45.517,46.54,2795052,0
2011-02-17,45.827,46.663,45.818,46.576,1800944,0
2011-02-18,46.592,47.318,46.315,47.017,1868886,0
2011-02-22,46.448,46.54,45.569,45.636,1759792,0
2011-02-23,45.716,45.851,44.914,45.163,1198274,0
2011-02-24,45.139,45.328,44.584,44.94,1405840,0
2011-02-25,45.118,45.31,44.877,44.996,1847153,0
2011-02-28,45.198,45.312,44.393,44.448,2168374,0
2011-03-01,44.54,44.641,44.007,44.025,1979388,0
2011-03-02,43.983,44.405,43.723,44.016,1336763,0
2011-03-03,44.487,44.961,44.34,44.678,1884051,0
2011-03-04,44.614,44.686,43.834,44.34,1288434,0
2011-03-07,44.315,44.678,43.862,43.906,1133091,0
2011-03-08,44.14,45.154,44.025,45.005,1581998,0
2011-03-09,44.946,45.118,44.513,45.118,1212096,0
2011-03-10,44.54,44.659,43.923,44.149,1581268,0
2011-03-11,44.149,44.441,44.007,44.158,1339995,0
2011-03-14,43.741,44.007,43.49,43.808,1247168,0
2011-03-15,42.743,43.427,42.596,43.133,2243097,0
2011-03-16,43.194,43.236,42.404,42.674,2138288,0
2011-03-17,43.262,43.299,42.8,43.168,1287453,0
2011-03-18,43.508,43.732,43.133,43.281,1829516,0
2011-03-21,43.767,44.06,43.584,43.95,618045,0
2011-03-22,43.767,44.025,43.618,43.715,906198,0
2011-03-23,43.499,43.782,43.17,43.636,743646,0
2011-03-24,44.007,44.296,43.68,44.215,971655,0
2011-03-25,44.25,44.306,43.808,43.923,964127,0
2011-03-28,43.707,44.19,43.454,43.689,1934531,0
2011-03-29,43.834,43.879,43.462,43.808,1002112,0
2011-03-30,44.007,44.564,43.983,44.306,1080567,0
2011-03-31,44.2,44.301,43.777,43.98,1389603,0
2011-04-01,44.459,44.877,44.042,44.795,1977512,0
2011-04-04,44.831,45.049,44.729,44.903,1125832,0
2011-04-05,44.669,44.97,44.669,44.804,1104980,0
2011-04-06,44.97,45.371,44.868,45.361,932906,0
2011-04-07,45.238,45.354,44.831,45.273,1346223,0
2011-04-08,45.481,45.5,45.092,45.17,1203009,0
2011-04-11,45.273,45.56,45.196,45.379,1229979,0
2011-04-12,45.155,45.224,44.813,45.033,1371260,0
2011-04-13,45.437,45.455,44.65,44.746,1605962,0
2011-04-14,44.45,44.877,44.259,44.737,1067823,0
2011-04-15,44.823,45.101,44.614,44.877,1193409,0
2011-04-18,44.306,44.632,44.069,44.548,1698381,0
2011-04-19,43.862,44.441,42.155,42.182,6084138,0
2011-04-20,42.683,42.979,42.173,42.492,3107158,0
2011-04-21,42.492,43.012,42.466,42.795,1552009,0
2011-04-25,42.708,42.83,42.213,42.449,2463618,0
2011-04-26,42.621,43.073,42.431,43.029,2121644,0
2011-04-27,43.116,43.219,42.899,43.219,1437725,0
2011-04-28,43.037,43.263,42.83,43.263,1603992,0
2011-04-29,43.078,43.379,42.873,43.326,1226671,0
2011-05-02,43.342,43.508,42.561,42.605,2387331,0
2011-05-03,42.479,42.887,42.348,42.785,1933889,0
2011-05-04,42.839,42.908,42.257,42.605,2190515,0
2011-05-05,42.407,42.643,42.094,42.147,2194541,0
2011-05-06,42.466,42.631,41.866,41.973,1959821,0
2011-05-09,41.947,42.075,41.668,42.041,1652396,0
2011-05-10,42.138,42.77,41.965,42.708,2347925,0
2011-05-11,42.584,42.739,41.947,41.973,1613247,0
2011-05-12,41.947,42.327,41.617,42.311,1722835,0
2011-05-13,42.112,42.458,41.601,41.809,1773474,0
2011-05-16,41.659,42.311,41.642,42.146,1700832,0
2011-05-17,41.875,42.589,41.748,42.502,1338043,0
2011-05-18,42.404,42.924,42.345,42.89,1148332,0
2011-05-19,43.064,43.116,42.716,42.848,1207323,0
2011-05-20,42.887,42.914,42.375,42.407,1320414,0
2011-05-23,41.973,42.231,41.866,42.058,1378956,0
2011-05-24,42.05,42.276,41.443,42.129,1755628,0
2011-05-25,41.858,42.241,41.513,42.155,2011148,0
2011-05-26,42.032,42.355,41.65,42.05,1292337,0
2011-05-27,42.075,42.198,41.841,41.991,1235547,0
2011-05-31,42.442,42.521,41.977,42.283,1424725,0
2011-06-01,42.042,42.058,41.145,41.189,2290146,0
2011-06-02,41.172,41.545,40.988,41.283,1757669,0
2011-06-03,40.803,41.363,40.674,40.935,1494508,0
2011-06-06,40.855,41.055,40.594,40.795,1456188,0
2011-06-07,40.892,41.055,40.534,40.543,1303613,0
2011-06-08,40.543,40.892,40.351,40.464,1531097,0
2011-06-09,40.569,41.414,40.411,41.283,1490394,0
2011-06-10,41.126,41.154,40.342,40.779,1574164,0
2011-06-13,40.892,41.355,40.691,41.238,1666900,0
2011-06-14,41.623,41.849,41.3,41.363,1453102,0
2011-06-15,41.064,41.101,40.281,40.419,2774893,0
2011-06-16,40.386,40.896,40.28,40.411,2258985,0
2011-06-17,40.855,40.943,40.411,40.795,2678281,0
2011-06-20,40.7,40.779,40.534,40.594,1212653,0
2011-06-21,40.752,40.935,40.577,40.828,1174539,0
2011-06-22,40.646,40.779,40.281,40.317,1465251,0
2011-06-23,39.924,39.958,39.408,39.679,1947703,0
2011-06-24,39.827,39.861,38.869,39.216,5612492,0
2011-06-27,39.356,39.809,39.208,39.479,1432223,0
2011-06-28,39.592,39.697,39.198,39.461,1285974,0
2011-06-29,39.715,40.368,39.532,40.228,2618830,0
2011-06-30,40.37,40.404,39.777,40.069,1889441,0
2011-07-01,40.08,40.655,39.976,40.543,1675764,0
2011-07-05,40.178,40.473,39.836,39.906,1445569,0
2011-07-06,39.841,40.244,39.621,40.105,1917815,0
2011-07-07,40.377,40.961,40.323,40.628,1742214,0
2011-07-08,40.159,40.29,39.836,39.993,1731112,0
2011-07-11,39.662,39.662,38.929,39.216,2098826,0
2011-07-12,39.138,39.958,39.034,39.507,1620307,0
2011-07-13,39.583,40.107,39.515,39.532,1239795,0
2011-07-14,39.662,39.749,38.634,38.746,2234554,0
2011-07-15,39.008,39.016,38.215,38.616,2000025,0
2011-07-18,38.442,38.501,37.673,37.832,2888674,0
2011-07-19,37.925,38.223,37.478,38.047,4115162,0
2011-07-20,38.101,39.767,38.101,38.526,4072623,0
2011-07-21,38.509,39.993,38.372,39.976,3456810,0
2011-07-22,40.062,40.107,39.47,40.035,2845886,0
2011-07-25,39.793,39.932,39.575,39.732,1981529,0
2011-07-26,39.647,39.982,39.516,39.762,1333896,0
2011-07-27,39.566,39.644,39.068,39.114,2107860,0
2011-07-28,39.216,39.665,38.909,38.918,1531444,0
2011-07-29,38.548,39.349,38.436,39.156,2192219,0
2011-08-01,39.652,39.879,38.718,39.042,2111179,0
2011-08-02,38.751,38.804,37.495,37.53,2013778,0
2011-08-03,37.525,37.917,37.089,37.796,1535696,0
2011-08-04,37.442,37.512,35.764,35.816,3770925,0
2011-08-05,36.358,36.479,35.261,36.007,4150545,0
2011-08-08,35.313,35.94,32.713,32.825,6440036,0
2011-08-09,33.758,34.092,32.26,34.04,6814143,0
2011-08-10,33.253,33.253,31.345,31.503,7839630,0
2011-08-11,31.493,32.687,31.134,32.398,8557427,0
2011-08-12,32.722,33.226,31.821,32.004,4035036,0
2011-08-15,32.312,32.816,32.279,32.808,3148578,0
2011-08-16,32.364,32.888,32.112,32.452,2696345,0
2011-08-17,32.52,32.808,32.233,32.479,1919928,0
2011-08-18,31.554,31.595,30.603,30.811,3835711,0
2011-08-19,30.455,31.335,30.256,30.322,2978108,0
2011-08-22,30.951,31.093,30.499,30.603,3196894,0
2011-08-23,30.7,31.84,30.403,31.571,3992046,0
2011-08-24,31.361,32.696,31.276,32.669,2267006,0
2011-08-25,33.158,33.706,31.947,32.416,6089790,0
2011-08-26,32.092,32.845,31.556,32.46,3827614,0
2011-08-29,32.86,33.858,32.816,33.848,6676982,0
2011-08-30,33.674,33.85,33.103,33.63,1998111,0
2011-08-31,33.804,34.016,33.22,33.495,4397604,0
2011-09-01,33.706,33.884,33.129,33.146,3603450,0
2011-09-02,32.396,32.547,31.794,31.848,2108013,0
2011-09-06,30.852,31.457,30.623,31.395,2939254,0
2011-09-07,31.96,32.881,31.767,32.872,1715831,0
2011-09-08,32.52,32.768,31.934,32.009,2225240,0
2011-09-09,31.696,32.092,30.99,31.201,2834458,0
2011-09-12,30.78,31.606,30.474,31.564,2531503,0
2011-09-13,31.696,32.056,31.167,31.412,2320214,0
2011-09-14,31.631,32.52,31.027,32.127,2138387,0
2011-09-15,32.353,32.81,32.074,32.679,2697023,0
2011-09-16,32.679,32.969,32.11,32.511,3225341,0
2011-09-19,32.019,32.092,31.063,31.345,2389138,0
2011-09-20,31.457,31.731,31.31,31.319,1962859,0
2011-09-21,31.457,31.606,30.605,30.605,3586414,0
2011-09-22,29.832,30.147,29.446,29.904,4680607,0
2011-09-23,29.814,30.712,29.551,30.121,2608710,0
2011-09-26,30.449,30.852,29.886,30.815,2372314,0
2011-09-27,31.564,32.24,31.044,31.284,2890041,0
2011-09-28,31.353,31.521,30.561,30.569,2949288,0
2011-09-29,31.327,31.649,30.771,31.64,3063540,0
2011-09-30,31.057,31.394,30.735,30.735,2752300,0
2011-10-03,30.349,30.906,29.752,29.886,3585403,0
2011-10-04,29.384,31.678,29.173,31.649,4657187,0
2011-10-05,31.31,32.127,31.072,31.96,3460988,0
2011-10-06,31.934,32.336,31.265,32.258,2442242,0
2011-10-07,32.565,32.793,31.228,31.345,3431362,0
2011-10-10,32.143,32.917,31.975,32.9,2292365,0
2011-10-11,32.363,32.977,32.11,32.784,2341007,0
2011-10-12,33.039,33.917,32.835,33.418,2416931,0
2011-10-13,33.232,33.232,32.038,32.38,3219729,0
2011-10-14,32.793,32.909,31.975,32.451,3073446,0
2011-10-17,32.303,32.9,32.212,32.643,3772487,0
2011-10-18,33.312,34.322,32.9,34.078,5877819,0
2011-10-19,34.281,34.895,33.206,33.33,4226428,0
2011-10-20,33.506,34.121,32.9,33.927,2703133,0
2011-10-21,34.465,35.14,34.262,35.14,4121999,0
2011-10-24,35.052,36.027,35.036,35.686,3016532,0
2011-10-25,35.352,35.387,34.547,34.599,2533014,0
2011-10-26,35.201,35.367,34.409,35.017,2899826,0
2011-10-27,36.599,37.52,36.229,37.276,3405077,0
2011-10-28,37.063,37.152,36.573,36.923,1993598,0
2011-10-31,36.375,36.462,35.563,35.563,2740156,0
2011-11-01,34.432,34.83,33.962,34.007,3223357,0
2011-11-02,34.603,35.182,34.382,34.895,1752513,0
2011-11-03,35.352,35.724,34.334,35.664,2223124,0
2011-11-04,35.257,35.3,34.385,34.858,2161415,0
2011-11-07,34.895,35.247,34.508,35.164,1172745,0
2011-11-08,35.394,35.923,35.079,35.852,1559268,0
2011-11-09,34.69,34.904,33.768,33.85,2147674,0
2011-11-10,34.385,34.487,33.785,34.115,1846862,0
2011-11-11,34.71,35.29,34.62,35.164,1515613,0
2011-11-14,35.008,35.147,33.776,34.113,2154799,0
2011-11-15,34.005,34.532,33.715,34.348,1757738,0
2011-11-16,33.936,34.069,33.18,33.277,2745140,0
2011-11-17,33.268,33.408,32.406,32.591,2320488,0
2011-11-18,32.837,32.947,32.275,32.46,2210722,0
2011-11-21,31.898,32.363,31.843,32.204,2666526,0
2011-11-22,32.028,32.25,31.631,31.631,1739297,0
2011-11-23,31.292,31.449,30.764,30.842,2457362,0
2011-11-25,30.663,31.361,30.645,30.821,777100,0
2011-11-28,31.96,31.993,30.879,31.265,2463789,0
2011-11-29,31.21,31.441,30.954,31.099,1457352,0
2011-11-30,32.074,33.124,31.829,33.068,3295719,0
2011-12-01,32.761,33.059,32.52,32.803,1446797,0
2011-12-02,33.142,33.884,33.133,33.628,2320953,0
2011-12-05,33.971,34.699,33.91,34.607,2662540,0
2011-12-06,34.495,35.326,34.097,35.071,4540844,0
2011-12-07,34.786,35.996,34.699,35.858,2677091,0
2011-12-08,35.538,35.598,34.414,34.487,2780790,0
2011-12-09,34.777,35.318,34.69,35.165,1820329,0
2011-12-12,34.904,34.971,34.495,34.731,2645506,0
2011-12-13,34.759,35.131,34.192,34.654,4010323,0
2011-12-14,34.513,35.036,34.302,34.731,2400805,0
2011-12-15,35.266,35.274,34.69,34.724,2253829,0
2011-12-16,34.998,35.333,34.317,34.495,3370866,0
2011-12-19,34.556,34.715,33.758,33.884,2272123,0
2011-12-20,34.52,35.087,34.302,34.904,2275980,0
2011-12-21,34.988,35.131,34.574,35.061,1607360,0
2011-12-22,35.266,36.034,35.192,35.868,1298052,0
2011-12-23,36.123,36.123,35.69,36.005,765113,0
2011-12-27,35.893,36.255,35.608,35.627,1028018,0
2011-12-28,35.646,35.868,34.866,34.918,1300693,0
2011-12-29,35.017,35.495,34.98,35.342,1372037,0
2011-12-30,35.377,35.423,34.963,35.097,803294,0
2012-01-03,35.979,36.458,35.929,35.979,1476996,0
2012-01-04,35.812,36.078,35.47,35.939,1326211,0
2012-01-05,35.708,36.398,35.274,36.246,1167695,0
2012-01-06,36.325,36.371,35.774,36.291,1193710,0
2012-01-09,36.441,36.66,36.246,36.644,1074494,0
2012-01-10,37.14,37.342,36.974,37.166,1447780,0
2012-01-11,36.998,37.432,36.98,37.397,997793,0
2012-01-12,37.423,37.678,37.087,37.627,1368424,0
2012-01-13,37.273,37.317,36.636,37.317,1881120,0
2012-01-17,37.71,37.808,37.016,37.104,2715548,0
2012-01-18,36.848,37.043,36.088,36.476,4274451,0
2012-01-19,37.06,37.45,36.353,37.273,1662478,0
2012-01-20,37.325,38.14,37.148,38.114,1682270,0
2012-01-23,37.864,38.352,37.654,38.202,1916310,0
2012-01-24,38.104,38.202,37.706,37.864,1310227,0
2012-01-25,38.006,38.468,37.166,37.397,3195337,0
2012-01-26,37.547,37.762,36.282,36.353,3037169,0
2012-01-27,36.024,37.016,35.962,36.874,1853613,0
2012-01-30,36.548,36.813,36.273,36.601,1360343,0
2012-01-31,36.676,36.828,36.194,36.427,1493026,0
2012-02-01,36.752,37.645,36.67,37.301,2097946,0
2012-02-02,37.37,37.678,37.14,37.52,1672923,0
2012-02-03,38.169,39.158,38.085,39.016,2826265,0
2012-02-06,38.866,39.191,38.713,39.069,2022813,0
2012-02-07,38.921,39.196,38.468,39.092,1642640,0
2012-02-08,38.983,39.188,38.913,39.11,1155947,0
2012-02-09,39.224,39.251,38.851,38.992,1405665,0
2012-02-10,38.581,38.803,38.308,38.609,1270382,0
2012-02-13,38.874,38.927,38.396,38.628,879031,0
2012-02-14,38.46,38.565,37.937,38.414,1350319,0
2012-02-15,38.575,38.697,38.006,38.211,945990,0
2012-02-16,38.29,38.874,38.122,38.803,1030149,0
2012-02-17,38.983,39.135,38.528,38.834,1151139,0
2012-02-21,39.088,39.088,38.537,38.697,751796,0
2012-02-22,38.582,38.682,37.97,38.065,1072722,0
2012-02-23,38.132,38.832,37.839,38.832,904416,0
2012-02-24,38.965,39.063,38.698,38.815,799676,0
2012-02-27,38.565,39.361,38.29,39.318,1283157,0
2012-02-28,39.376,39.474,39.063,39.278,1131123,0
2012-02-29,39.332,39.663,39.142,39.296,1547812,0
2012-03-01,39.401,39.883,39.349,39.785,1218629,0
2012-03-02,39.733,40.042,39.624,39.759,917251,0
2012-03-05,39.545,39.572,38.806,39.224,1128606,0
2012-03-06,38.851,38.94,38.147,38.485,1388490,0
2012-03-07,38.656,38.94,38.619,38.868,768958,0
2012-03-08,39.101,39.251,38.834,39.162,1272302,0
2012-03-09,39.323,39.715,39.144,39.437,1175770,0
2012-03-12,39.597,39.759,39.357,39.74,1164965,0
2012-03-13,40.179,40.677,39.855,40.587,2607894,0
2012-03-14,40.57,40.935,40.221,40.917,3030731,0
2012-03-15,40.971,42.298,40.739,42.038,2607151,0
2012-03-16,42.183,42.306,41.672,42.101,2980653,0
2012-03-19,42.038,42.574,41.485,42.412,1525753,0
2012-03-20,42.155,42.502,41.791,42.402,907146,0
2012-03-21,42.556,42.591,42.03,42.215,1176155,0
2012-03-22,41.915,42.02,41.485,41.816,1421424,0
2012-03-23,41.867,42.173,41.699,42.092,901592,0
2012-03-26,42.466,42.849,42.351,42.662,1385926,0
2012-03-27,42.788,42.884,42.198,42.288,1505633,0
2012-03-28,42.332,42.644,41.959,42.332,2699540,0
2012-03-29,41.987,42.072,41.485,41.951,962019,0
2012-03-30,42.252,42.369,41.717,42.261,1174766,0
2012-04-02,42.306,42.77,41.987,42.599,1106321,0
2012-04-03,42.556,42.706,42.244,42.662,1465210,0
2012-04-04,42.155,42.378,41.699,41.896,1133860,0
2012-04-05,41.691,42.065,41.691,41.951,1324942,0
2012-04-09,41.308,41.664,40.917,41.167,861497,0
2012-04-10,41.014,41.363,40.328,40.347,1439182,0
2012-04-11,40.899,41.282,40.775,40.989,1377673,0
2012-04-12,40.854,41.717,40.854,41.672,836051,0
2012-04-13,41.559,41.627,40.621,40.704,1367212,0
2012-04-16,41.203,41.254,40.579,41.112,1343043,0
2012-04-17,41.09,42.14,40.818,41.744,2033709,0
2012-04-18,41.55,42.012,41.391,41.459,1141255,0
2012-04-19,41.54,41.876,41.03,41.382,1221569,0
2012-04-20,41.569,41.764,41.177,41.254,1585145,0
2012-04-23,40.808,40.943,40.472,40.801,1106060,0
2012-04-24,40.808,41.513,40.784,41.345,891493,0
2012-04-25,41.755,41.923,41.441,41.783,1391255,0
2012-04-26,41.596,42.155,41.485,42.012,1510701,0
2012-04-27,42.183,42.537,42.012,42.378,1193272,0
2012-04-30,42.306,42.511,42.096,42.361,983355,0
2012-05-01,42.3,43.026,42.228,42.589,1194084,0
2012-05-02,42.315,42.378,41.851,41.969,1380948,0
2012-05-03,41.932,42.345,41.834,41.896,1314868,0
2012-05-04,41.699,41.816,41.363,41.513,1318513,0
2012-05-07,41.373,41.867,41.282,41.62,675728,0
2012-05-08,41.273,41.654,40.801,41.177,1462333,0
2012-05-09,40.63,40.73,39.849,40.218,1747351,0
2012-05-10,40.639,40.955,40.326,40.406,1518620,0
2012-05-11,40.033,40.434,39.794,40.186,1427978,0
2012-05-14,39.697,39.902,39.349,39.357,1426023,0
2012-05-15,39.376,39.768,39.188,39.519,1415943,0
2012-05-16,39.812,40.009,39.144,39.162,1100985,0
2012-05-17,39.126,39.232,38.733,38.806,1303327,0
2012-05-18,38.953,39.195,38.352,38.452,2072033,0
2012-05-21,38.459,38.779,38.129,38.575,1685353,0
2012-05-22,38.547,39.259,38.433,38.629,1905438,0
2012-05-23,38.316,38.825,37.98,38.761,1833856,0
2012-05-24,38.825,38.896,38.334,38.886,1269777,0
2012-05-25,38.82,39.035,38.54,38.738,927244,0
2012-05-29,39.08,39.287,38.693,39.133,1151882,0
2012-05-30,38.765,38.765,38.147,38.166,1290138,0
2012-05-31,38.12,38.629,37.681,38.459,1258416,0
2012-06-01,37.697,37.885,37.133,37.16,1345112,0
2012-06-04,37.32,37.438,36.783,37.043,1673166,0
2012-06-05,36.793,37.043,36.613,36.945,2109718,0
2012-06-06,37.105,38.029,37.016,38.029,1199839,0
2012-06-07,38.435,38.81,38.21,38.362,1460758,0
2012-06-08,38.326,38.838,37.913,38.82,1274901,0
2012-06-11,39.23,39.277,38.362,38.415,1214993,0
2012-06-12,38.415,39.195,38.245,39.195,1464705,0
2012-06-13,38.918,39.195,38.47,38.603,1271621,0
2012-06-14,38.718,39.392,38.676,39.152,1541535,0
2012-06-15,39.24,39.843,39.035,39.788,1732568,0
2012-06-18,39.52,39.833,39.34,39.475,668013,0
2012-06-19,39.681,40.218,39.528,40.047,886132,0
2012-06-20,40.066,40.103,39.455,39.95,1181979,0
2012-06-21,40.021,40.209,38.82,38.838,1410721,0
2012-06-22,39.07,39.538,39.035,39.419,1240236,0
2012-06-25,38.926,39.133,38.443,38.989,1446298,0
2012-06-26,39.061,39.392,38.603,39.23,913123,0
2012-06-27,39.34,39.52,38.971,39.428,1083102,0
2012-06-28,39.116,39.538,38.531,39.484,1256181,0
2012-06-29,40.209,41.304,40.03,41.285,1966443,0
2012-07-02,41.249,41.815,41.231,41.586,1545701,0
2012-07-03,41.528,41.996,41.429,41.825,772191,0
2012-07-05,41.68,42.425,41.566,42.209,2455985,0
2012-07-06,41.662,41.79,41.438,41.707,1339732,0
2012-07-09,42.282,42.398,41.278,41.662,1271573,0
2012-07-10,41.996,42.048,40.937,41.09,1088401,0
2012-07-11,41.163,41.988,40.837,41.859,2086074,0
2012-07-12,41.438,41.547,41.024,41.108,1002807,0
2012-07-13,41.001,42.254,40.964,42.209,1260428,0
2012-07-16,42.113,42.453,42.021,42.193,1090910,0
2012-07-17,42.292,42.373,40.883,42.228,2664935,0
2012-07-18,41.259,42.389,40.964,41.482,2435738,0
2012-07-19,41.547,41.942,41.181,41.268,1242531,0
2012-07-20,41.033,41.198,40.452,40.639,1539749,0
2012-07-23,40.084,40.569,39.699,40.424,962743,0
2012-07-24,40.48,40.507,39.788,40.205,1220366,0
2012-07-25,40.354,40.382,39.959,39.986,1117506,0
2012-07-26,40.712,40.865,40.311,40.767,896223,0
2012-07-27,41.249,41.707,40.704,41.491,874490,0
2012-07-30,41.35,41.388,40.883,41.008,911198,0
2012-07-31,41.033,41.043,40.678,40.73,1115520,0
2012-08-01,40.809,40.983,40.363,40.415,1146169,0
2012-08-02,40.066,40.093,39.19,39.555,1631824,0
2012-08-03,40.254,40.837,39.942,40.801,947366,0
2012-08-06,41.017,41.181,40.63,40.639,763940,0
2012-08-07,40.704,41.61,40.678,41.278,1322958,0
2012-08-08,41.163,41.501,41.001,41.341,818840,0
2012-08-09,41.304,41.635,41.278,41.419,1056623,0
2012-08-10,41.473,41.537,41.098,41.465,667579,0
2012-08-13,41.388,41.557,41.268,41.473,560391,0
2012-08-14,41.842,41.859,41.473,41.566,980801,0
2012-08-15,41.419,41.825,41.404,41.707,520800,0
2012-08-16,41.602,42.443,41.602,42.326,887358,0
2012-08-17,42.435,42.515,42.176,42.382,1157059,0
2012-08-20,42.176,42.292,41.859,42.254,908060,0
2012-08-21,42.3,42.812,42.03,42.121,809540,0
2012-08-22,42.158,42.237,41.808,42.057,844147,0
2012-08-23,41.932,42.012,41.408,41.429,915842,0
2012-08-24,41.331,41.754,41.231,41.69,867091,0
2012-08-27,41.754,41.754,41.419,41.511,739238,0
2012-08-28,41.304,41.698,41.259,41.547,638330,0
2012-08-29,41.61,41.851,41.547,41.615,1238562,0
2012-08-30,41.419,41.618,40.959,41.419,1262741,0
2012-08-31,41.576,41.867,41.369,41.662,1308483,0
2012-09-04,41.68,42.103,41.465,41.942,1013377,0
2012-09-05,42.094,42.41,41.841,42.202,1150842,0
2012-09-06,42.438,43.332,42.392,43.259,1666770,0
2012-09-07,43.287,43.341,42.87,43.332,1411527,0
2012-09-10,42.998,43.116,42.447,42.528,2078849,0
2012-09-11,42.584,43.06,42.564,42.835,861839,0
2012-09-12,42.916,43.36,42.835,43.287,1442806,0
2012-09-13,43.231,44.363,43.016,44.138,1610766,0
2012-09-14,44.138,44.858,44.138,44.363,1747578,0
2012-09-17,44.37,44.849,43.846,43.919,1107608,0
2012-09-18,43.685,44.145,43.593,43.809,1059952,0
2012-09-19,43.306,43.782,43.06,43.189,2179078,0
2012-09-20,42.981,43.152,42.556,43.116,1792041,0
2012-09-21,43.538,43.576,43.042,43.192,4777976,0
2012-09-24,43.024,43.685,42.726,43.123,805358,0
2012-09-25,43.106,43.332,42.371,42.4,1406844,0
2012-09-26,42.329,42.645,41.841,41.905,1300573,0
2012-09-27,42.049,42.4,41.798,42.031,1195747,0
2012-09-28,41.669,42.04,41.488,41.91,1250167,0
2012-10-01,42.313,42.717,42.104,42.334,1257362,0
2012-10-02,42.584,42.673,42.303,42.618,1476022,0
2012-10-03,42.574,43.197,42.428,42.863,1426453,0
2012-10-04,43.123,43.332,42.916,43.079,1041030,0
2012-10-05,43.079,43.538,42.519,42.754,1676845,0
2012-10-08,42.636,42.673,42.284,42.536,1021299,0
2012-10-09,42.664,42.673,42.168,42.211,987539,0
2012-10-10,42.32,42.339,42.013,42.257,970390,0
2012-10-11,42.655,42.791,42.456,42.484,945386,0
2012-10-12,42.303,42.4,41.471,41.798,1115849,0
2012-10-15,42.013,42.149,41.554,42.132,799868,0
2012-10-16,42.239,43.089,42.132,42.916,1957754,0
2012-10-17,43.152,43.647,42.149,43.531,2066232,0
2012-10-18,43.703,43.809,43.413,43.629,1081987,0
2012-10-19,43.386,43.729,42.447,42.528,2094805,0
2012-10-22,42.636,42.754,42.168,42.61,1388189,0
2012-10-23,41.979,42.484,41.651,42.376,1496714,0
2012-10-24,42.41,42.773,42.376,42.519,1038040,0
2012-10-25,42.889,42.99,42.546,42.736,959569,0
2012-10-26,42.853,42.981,42.276,42.591,1051067,0
2012-10-31,42.699,43.355,42.229,43.162,1644875,0
2012-11-01,43.332,43.629,42.916,43.61,992464,0
2012-11-02,43.657,43.938,43.097,43.162,832979,0
2012-11-05,43.142,43.991,42.924,43.891,1117860,0
2012-11-06,44.111,44.545,43.973,44.026,1132413,0
2012-11-07,43.538,43.567,42.313,42.447,1875611,0
2012-11-08,42.358,42.87,41.96,42.022,1293648,0
2012-11-09,41.952,42.673,41.85,42.114,1117460,0
2012-11-12,42.177,42.655,42.031,42.419,1068853,0
2012-11-13,42.202,42.556,42.067,42.132,829786,0
2012-11-14,42.266,42.463,41.516,41.617,1073705,0
2012-11-15,41.789,42.159,41.544,42.006,1541623,0
2012-11-16,42.99,42.99,41.624,42.303,1762806,0
2012-11-19,42.782,43.016,42.6,42.754,1428179,0
2012-11-20,42.763,43.458,42.6,43.042,1608560,0
2012-11-21,43.116,43.221,42.827,43.172,1014133,0
2012-11-23,43.287,43.657,42.844,43.602,461175,0
2012-11-26,43.476,43.558,43.042,43.523,1160058,0
2012-11-27,43.394,43.538,43.052,43.235,938553,0
2012-11-28,43.089,43.314,42.682,43.297,1461100,0
2012-11-29,43.558,43.703,43.297,43.458,853566,0
2012-11-30,43.548,43.548,43.006,43.36,1149782,0
2012-12-03,43.448,43.562,43.097,43.394,1175088,0
2012-12-04,43.341,43.647,42.795,42.953,1059005,0
2012-12-05,43.144,43.499,42.907,43.107,833464,0
2012-12-06,43.163,43.308,42.898,43.299,630431,0
2012-12-07,43.489,43.513,43.173,43.48,615558,0
2012-12-10,43.28,43.48,42.898,43.371,1458939,0
2012-12-11,43.562,43.652,43.124,43.571,1313639,0
2012-12-12,43.661,43.805,43.308,43.362,1146401,0
2012-12-13,43.344,43.411,43.071,43.206,606357,0
2012-12-14,43.116,43.19,42.715,42.817,1541249,0
2012-12-17,43.107,44.28,42.953,44.25,1684750,0
2012-12-18,44.213,44.997,44.153,44.969,2087100,0
2012-12-19,45.078,45.278,44.815,45.07,1733853,0
2012-12-20,45.042,45.623,44.862,45.623,2116853,0
2012-12-21,45.234,45.669,44.753,45.58,3442867,0
2012-12-24,45.478,45.733,45.135,45.59,747522,0
2012-12-26,45.841,45.85,45.087,45.345,1121636,0
2012-12-27,45.371,45.537,44.862,45.38,1060907,0
2012-12-28,45.179,45.632,45.017,45.386,1563061,0
2012-12-31,45.507,45.605,45.078,45.58,1221045,0
2013-01-02,46.297,47.114,46.234,47.077,1806945,0
2013-01-03,46.978,47.104,46.688,47.061,1628122,0
2013-01-04,47.069,48.613,46.904,48.54,2096200,0
2013-01-07,48.241,48.376,47.687,48.241,1750765,0
2013-01-08,48.042,48.059,47.206,47.378,1337756,0
2013-01-09,47.278,47.851,47.131,47.388,1050487,0
2013-01-10,47.577,47.804,47.393,47.623,1237570,0
2013-01-11,47.378,47.778,47.025,47.768,1220087,0
2013-01-14,47.732,47.796,47.069,47.723,827365,0
2013-01-15,47.568,48.032,47.349,47.986,1210788,0
2013-01-16,45.716,46.697,44.769,45.234,4939445,0
2013-01-17,45.361,45.659,44.852,45.478,3967295,0
2013-01-18,45.698,45.86,45.215,45.659,2243262,0
2013-01-22,45.525,46.068,45.525,46.033,1554127,0
2013-01-23,45.888,46.068,45.552,45.95,1094561,0
2013-01-24,45.95,46.578,45.95,46.234,1494999,0
2013-01-25,46.27,46.66,45.95,46.633,1239286,0
2013-01-28,46.94,47.095,46.498,46.834,1885702,0
2013-01-29,46.624,47.178,46.507,47.044,1474380,0
2013-01-30,46.914,47.496,46.74,47.225,1595235,0
2013-01-31,47.296,47.339,46.75,46.778,1368044,0
2013-02-01,47.114,47.45,46.843,47.296,1299010,0
2013-02-04,46.959,47.114,46.549,46.597,1154868,0
2013-02-05,46.787,47.193,46.67,47.015,996428,0
2013-02-06,46.688,47.614,46.568,47.605,1572794,0
2013-02-07,47.669,47.922,47.234,47.778,1940116,0
2013-02-08,47.832,47.941,47.678,47.888,1018115,0
2013-02-11,47.879,48,47.549,47.879,835515,0
2013-02-12,47.995,48.278,47.832,48.097,1828372,0
2013-02-13,48.116,48.595,48.023,48.359,926849,0
2013-02-14,48.088,48.324,47.888,48.241,1356751,0
2013-02-15,48.349,48.823,48.069,48.586,1857975,0
2013-02-19,48.731,49.033,48.45,48.987,1230674,0
2013-02-20,48.894,49.015,48.332,48.396,1140883,0
2013-02-21,48.34,48.34,47.605,47.723,1051198,0
2013-02-22,47.977,48.386,47.95,48.366,853185,0
2013-02-25,48.603,48.786,47.405,47.415,1307280,0
2013-02-26,47.643,47.931,47.178,47.687,1013485,0
2013-02-27,47.74,48.506,47.623,48.422,917995,0
2013-02-28,48.268,48.641,47.995,48.332,1120819,0
2013-03-01,48.203,48.54,47.687,48.413,843664,0
2013-03-04,48.478,48.959,48.306,48.92,922429,0
2013-03-05,49.067,49.821,49.067,49.405,1373815,0
2013-03-06,49.542,49.852,49.248,49.387,1232120,0
2013-03-07,49.422,49.761,49.196,49.716,769513,0
2013-03-08,50.035,50.246,49.742,50.191,1043959,0
2013-03-11,50.025,50.354,49.832,50.344,1011336,0
2013-03-12,50.29,50.327,49.953,50.063,781679,0
2013-03-13,50.135,50.218,49.751,50.117,986204,0
2013-03-14,50.262,50.666,50.17,50.429,1089179,0
2013-03-15,50.5,50.709,49.796,49.842,3229628,0
2013-03-18,49.477,49.907,49.186,49.569,1291150,0
2013-03-19,49.796,49.796,48.918,49.33,1383621,0
2013-03-20,49.734,50.03,49.34,49.842,1195657,0
2013-03-21,49.468,49.601,48.922,49.168,1889009,0
2013-03-22,49.241,50.107,49.04,50.043,1478728,0
2013-03-25,50.262,50.383,49.258,49.725,1203180,0
2013-03-26,50.053,50.181,49.55,50.125,1069700,0
2013-03-27,49.734,50.072,49.514,49.934,941807,0
2013-03-28,49.924,49.924,49.56,49.851,888762,0
2013-04-01,49.688,50.191,49.56,49.688,1016985,0
2013-04-02,49.796,50.373,49.641,50.053,1402434,0
2013-04-03,50.097,50.191,49.321,49.56,2884680,0
2013-04-04,49.56,49.944,49.405,49.65,751684,0
2013-04-05,48.91,49.186,48.572,49.119,1064003,0
2013-04-08,49.248,49.907,48.937,49.87,1243190,0
2013-04-09,49.899,50.29,49.862,50.025,1004845,0
2013-04-10,49.907,51.112,49.899,50.831,1283029,0
2013-04-11,51.042,51.772,50.584,51.252,1414638,0
2013-04-12,50.965,51.214,50.658,50.841,1087071,0
2013-04-15,50.709,50.919,49.158,49.168,1607943,0
2013-04-16,48.709,49.505,47.74,48.792,3145879,0
2013-04-17,48.31,48.844,47.675,48.178,1696494,0
2013-04-18,48.361,48.417,47.449,47.504,1890668,0
2013-04-19,47.824,48.014,47.477,47.968,1639835,0
2013-04-22,48.005,48.188,47.422,47.832,1718557,0
2013-04-23,48.206,48.399,47.723,48.301,1526665,0
2013-04-24,48.216,48.407,47.951,48.344,1522058,0
2013-04-25,48.426,48.937,48.352,48.535,1292260,0
2013-04-26,48.483,48.867,48.005,48.327,989903,0
2013-04-29,48.628,48.811,48.37,48.737,1266054,0
2013-04-30,48.737,49.335,48.647,49.266,1335591,0
2013-05-01,49.231,49.321,48.544,48.591,1386038,0
2013-05-02,48.637,49.129,48.463,48.618,1135547,0
2013-05-03,48.965,49.285,48.91,48.975,1841248,0
2013-05-06,48.892,49.359,48.867,49.196,1773897,0
2013-05-07,49.312,49.641,49.186,49.522,1094171,0
2013-05-08,49.468,49.787,49.294,49.688,903409,0
2013-05-09,49.787,49.916,49.571,49.832,1145326,0
2013-05-10,49.953,49.953,49.439,49.734,1805827,0
2013-05-13,49.761,50.812,49.621,50.354,2126889,0
2013-05-14,50.491,51.862,50.383,51.78,1887269,0
2013-05-15,51.597,52.257,51.46,52.135,1446167,0
2013-05-16,51.962,52.822,51.962,52.248,1552332,0
2013-05-17,52.476,53.333,52.363,53.242,1413201,0
2013-05-20,52.867,53.6,52.693,53.205,1439366,0
2013-05-21,53.362,53.516,52.894,52.958,1517981,0
2013-05-22,53.114,53.478,52.527,52.631,1183576,0
2013-05-23,52.438,52.729,51.872,52.181,1405194,0
2013-05-24,52.082,52.501,51.899,52.363,1039690,0
2013-05-28,53.068,54.118,52.913,53.764,2335078,0
2013-05-29,53.315,54.21,53.315,53.516,2166673,0
2013-05-30,53.652,54.101,53.468,53.764,1597640,0
2013-05-31,53.469,54.091,53.101,53.129,2213566,0
2013-06-03,53.478,53.562,52.219,53.343,1570760,0
2013-06-04,53.17,53.553,52.574,52.822,1360816,0
2013-06-05,52.676,52.877,51.929,52.078,1274160,0
2013-06-06,52.177,52.794,51.81,52.774,1473325,0
2013-06-07,53.079,53.538,52.766,53.492,1033533,0
2013-06-10,53.647,53.979,53.393,53.859,1042177,0
2013-06-11,53.244,53.769,52.729,52.812,1128566,0
2013-06-12,53.181,53.262,52.139,52.177,947354,0
2013-06-13,51.957,52.996,51.913,52.968,1020070,0
2013-06-14,53.005,53.033,52.113,52.474,911761,0
2013-06-17,52.904,53.463,52.685,53.327,1596491,0
2013-06-18,53.384,53.647,53.134,53.612,1374425,0
2013-06-19,53.472,54.282,53.115,53.188,2172720,0
2013-06-20,52.794,54.008,52.676,53.384,3267289,0
2013-06-21,53.914,54.034,52.831,53.271,2797988,0
2013-06-24,52.859,52.968,52.168,52.436,1741334,0
2013-06-25,52.85,53.262,52.436,52.499,2938314,0
2013-06-26,52.95,53.088,52.544,52.638,2221563,0
2013-06-27,53.041,53.612,52.958,53.567,1814842,0
2013-06-28,53.585,54.092,53.112,53.471,3144007,0
2013-07-01,53.401,54.797,53.401,53.979,1521023,0
2013-07-02,53.492,54.375,53.355,53.859,1431773,0
2013-07-03,53.558,54.061,53.318,54.043,399412,0
2013-07-05,54.355,55.466,54.292,55.431,1191395,0
2013-07-08,55.595,55.733,55.155,55.67,928390,0
2013-07-09,56.046,56.211,55.453,56.156,1474021,0
2013-07-10,56.036,56.366,55.833,56.181,1127394,0
2013-07-11,56.718,56.809,55.66,55.935,1214976,0
2013-07-12,55.935,56.523,55.935,56.507,851984,0
2013-07-15,56.633,56.762,56.349,56.708,649793,0
2013-07-16,56.972,56.972,55.752,55.806,1425560,0
2013-07-17,54.549,55.211,53.76,54.576,2907391,0
2013-07-18,54.143,54.557,53.401,54.319,3307748,0
2013-07-19,54.649,54.649,53.852,54.327,2267964,0
2013-07-22,54.134,54.78,54.034,54.586,1167859,0
2013-07-23,54.714,55.521,54.649,55.22,2023089,0
2013-07-24,55.254,55.254,54.182,54.302,1258048,0
2013-07-25,54.071,54.64,53.933,54.336,1267628,0
2013-07-26,53.867,54.202,53.731,54.162,854158,0
2013-07-29,53.832,54.51,53.52,53.638,858945,0
2013-07-30,53.905,54.061,53.418,53.548,887297,0
2013-07-31,53.769,54.403,53.567,53.778,1257991,0
2013-08-01,54.172,54.806,53.832,54.666,1027268,0
2013-08-02,54.383,54.649,54.302,54.393,829523,0
2013-08-05,54.245,54.292,53.629,53.74,1109149,0
2013-08-06,53.702,53.881,53.279,53.595,1307674,0
2013-08-07,53.454,53.595,52.914,52.95,955604,0
2013-08-08,53.374,53.492,52.563,52.986,896230,0
2013-08-09,53.014,53.355,52.756,53.154,889305,0
2013-08-12,52.784,53.11,52.177,52.418,1149757,0
2013-08-13,52.446,53.12,52.333,52.886,711917,0
2013-08-14,52.63,53.162,52.38,52.658,716024,0
2013-08-15,52.323,52.446,51.765,51.995,878645,0
2013-08-16,51.994,52.517,51.793,52.013,635536,0
2013-08-19,51.948,52.36,51.462,51.48,893721,0
2013-08-20,51.534,51.994,51.252,51.903,926052,0
2013-08-21,51.626,51.894,51.225,51.48,942926,0
2013-08-22,51.508,52.474,51.434,52.418,521677,0
2013-08-23,52.729,52.729,52.177,52.39,598212,0
2013-08-26,52.38,52.508,51.784,51.784,678006,0
2013-08-27,51.067,51.462,50.148,50.313,1281360,0
2013-08-28,50.398,50.791,50.257,50.515,824752,0
2013-08-29,50.304,50.984,50.294,50.617,786264,0
2013-08-30,50.95,51.406,50.426,50.675,734023,0
2013-09-03,50.877,51.403,50.358,50.707,1544474,0
2013-09-04,50.532,51.605,50.063,51.272,1362088,0
2013-09-05,51.189,51.66,51.189,51.246,1072522,0
2013-09-06,51.503,51.631,50.441,51.246,1775032,0
2013-09-09,51.337,51.531,51.105,51.364,1299173,0
2013-09-10,51.697,52.011,51.578,51.753,1235108,0
2013-09-11,51.772,52.011,51.122,51.189,1537411,0
2013-09-12,51.095,51.209,50.717,50.82,1432202,0
2013-09-13,50.82,51.044,50.57,50.636,1115319,0
2013-09-16,51.264,51.327,50.811,51.087,1489974,0
2013-09-17,51.218,51.383,50.85,51.373,1253469,0
2013-09-18,51.448,52.493,51.256,51.743,1959699,0
2013-09-19,51.724,52.058,50.892,51.753,1918700,0
2013-09-20,52.021,52.148,51.298,51.403,3428686,0
2013-09-23,51.114,51.256,50.598,51.005,1397267,0
2013-09-24,51.179,51.476,50.792,50.892,1680427,0
2013-09-25,50.811,51.724,50.57,51.289,1498341,0
2013-09-26,51.28,51.623,50.762,51.079,1037768,0
2013-09-27,50.717,50.919,50.367,50.608,1090470,0
2013-09-30,50.347,50.647,50.078,50.505,1248874,0
2013-10-01,50.292,50.792,50.174,50.561,1000735,0
2013-10-02,50.097,50.154,49.508,49.591,1429712,0
2013-10-03,49.313,49.573,48.649,49.101,2862273,0
2013-10-04,49.196,49.757,49.001,49.546,1425260,0
2013-10-07,49.073,49.442,48.897,49.082,1112118,0
2013-10-08,48.943,49.147,48.407,48.417,1485351,0
2013-10-09,48.583,49.137,48.527,48.953,1506242,0
2013-10-10,49.48,50.57,49.341,50.561,1697296,0
2013-10-11,50.272,50.811,49.998,50.617,764761,0
2013-10-14,50.292,51.105,50.117,51.044,1193088,0
2013-10-15,50.782,51.044,50.053,50.329,1932733,0
2013-10-16,50.966,52.594,50.636,50.85,4334927,0
2013-10-17,50.772,52.271,50.617,52.206,1935438,0
2013-10-18,52.574,52.64,51.799,52.215,1341710,0
2013-10-21,52.058,52.323,49.757,52.068,919876,0
2013-10-22,52.148,52.148,51.373,51.697,1610376,0
2013-10-23,51.337,51.753,50.947,51.298,1452661,0
2013-10-24,51.476,51.825,51.179,51.738,1006835,0
2013-10-25,51.697,52.288,51.559,52.104,1040893,0
2013-10-28,52.235,52.796,52.068,52.518,1461755,0
2013-10-29,52.668,52.907,52.316,52.825,1025524,0
2013-10-30,52.825,53.294,52.603,52.749,996838,0
2013-10-31,53.115,53.161,52.371,52.401,1239748,0
2013-11-01,52.086,52.39,51.928,52.271,1186266,0
2013-11-04,52.058,52.429,51.965,52.333,1092960,0
2013-11-05,52.323,52.833,51.919,52.787,1125433,0
2013-11-06,53.157,53.157,52.545,52.825,815914,0
2013-11-07,53.064,53.258,51.919,51.946,1009720,0
2013-11-08,51.845,53.97,51.772,53.951,1294126,0
2013-11-11,54.1,54.1,53.498,53.673,731090,0
2013-11-12,53.498,53.673,53.056,53.304,762916,0
2013-11-13,52.131,53.37,52.131,53.248,1086572,0
2013-11-14,53.149,53.525,52.782,52.843,1491474,0
2013-11-15,52.871,53.304,52.5,52.796,1337104,0
2013-11-18,52.815,53.11,52.555,52.65,927450,0
2013-11-19,52.466,53.056,52.121,52.881,1727822,0
2013-11-20,52.833,53.432,52.777,53.027,1178367,0
2013-11-21,53.212,53.617,53.027,53.525,782096,0
2013-11-22,53.663,53.673,53.186,53.673,1006688,0
2013-11-25,53.663,54.265,53.39,54.125,1043956,0
2013-11-26,54.1,54.497,54.008,54.193,1184211,0
2013-11-27,54.237,54.505,53.989,54.448,759794,0
2013-11-29,54.788,55.17,54.509,54.788,695821,0
2013-12-02,54.422,54.997,54.026,54.229,1022624,0
2013-12-03,54.185,54.638,53.85,54.195,1348901,0
2013-12-04,53.671,54.332,53.349,53.748,989065,0
2013-12-05,53.626,53.99,53.581,53.636,1073477,0
2013-12-06,54.238,54.722,54.156,54.565,1044300,0
2013-12-09,54.797,55.002,54.555,54.751,965055,0
2013-12-10,54.415,54.889,54.082,54.118,1186750,0
2013-12-11,53.98,54.109,53.079,53.096,1832770,0
2013-12-12,53.209,53.449,52.624,53.069,1377328,0
2013-12-13,54.126,54.126,53.069,53.476,1740824,0
2013-12-16,53.831,54.23,53.573,53.699,1653285,0
2013-12-17,53.601,53.85,53.115,53.405,1103196,0
2013-12-18,53.377,55.169,53.217,55.14,1820827,0
2013-12-19,54.88,55.198,54.527,55.056,1302064,0
2013-12-20,55.392,56.599,55.216,56.477,4194427,0
2013-12-23,56.275,56.998,56.256,56.924,1557245,0
2013-12-24,56.756,57.024,56.523,56.933,489231,0
2013-12-26,57.193,57.415,56.906,57.315,740991,0
2013-12-27,57.211,57.277,56.82,57.072,813711,0
2013-12-30,57.183,57.406,57.164,57.323,920234,0
2013-12-31,57.305,57.582,57.267,57.482,763387,0
2014-01-02,57.359,57.537,56.342,56.552,1088605,0
2014-01-03,56.838,57.211,56.639,56.933,940062,0
2014-01-06,57.092,57.386,56.266,56.58,1635031,0
2014-01-07,56.756,57.5,56.441,57.306,1244397,0
2014-01-08,57.183,57.716,56.887,57.601,2496673,0
2014-01-09,57.732,57.937,56.924,57.111,979159,0
2014-01-10,56.711,57.111,56.516,56.765,928192,0
2014-01-13,56.692,56.867,55.966,56.124,1104274,0
2014-01-14,56.329,56.626,56.112,56.284,1204321,0
2014-01-15,56.599,57.015,56.477,56.838,1432454,0
2014-01-16,56.692,56.978,56.403,56.702,1162952,0
2014-01-17,56.599,56.961,56.031,56.384,1689357,0
2014-01-21,56.208,57.201,56.099,56.292,1641889,0
2014-01-22,57.378,58.512,56.431,58.149,4522767,0
2014-01-23,58.29,58.466,57.35,58.14,2135760,0
2014-01-24,56.896,57.75,56.738,56.775,2128655,0
2014-01-27,56.877,57.111,56.198,56.236,1545616,0
2014-01-28,56.09,56.728,56.022,56.431,1558858,0
2014-01-29,56.022,56.813,55.947,56.374,1681296,0
2014-01-30,56.794,56.968,56.117,56.765,1028478,0
2014-01-31,55.983,56.45,55.568,55.929,1356546,0
2014-02-03,56.003,56.099,54.156,54.238,1563566,0
2014-02-04,54.425,55.656,54.151,55.519,1625762,0
2014-02-05,55.401,55.708,54.917,54.946,1009540,0
2014-02-06,55.002,55.68,54.779,55.493,855787,0
2014-02-07,55.724,56.589,55.539,56.403,1042199,0
2014-02-10,56.394,56.552,56.081,56.516,598397,0
2014-02-11,56.468,57.572,56.117,57.369,903295,0
2014-02-12,57.491,57.942,57.22,57.463,1244162,0
2014-02-13,57.145,57.686,56.988,57.619,964346,0
2014-02-14,57.482,57.947,57.35,57.813,835395,0
2014-02-18,57.491,58.009,57.193,57.787,848275,0
2014-02-19,57.453,57.901,57.024,57.053,1147938,0
2014-02-20,57.155,57.555,56.63,57.155,998009,0
2014-02-21,57.277,57.851,56.765,57.491,926175,0
2014-02-24,57.424,58.362,57.424,58.001,1020477,0
2014-02-25,58.076,58.076,57.359,57.453,727982,0
2014-02-26,57.723,57.732,56.906,57.323,936469,0
2014-02-27,57.101,57.76,57.092,57.75,904193,0
2014-02-28,57.628,58.036,57.164,57.443,1666435,0
2014-03-03,57.053,57.582,56.451,56.961,1276332,0
2014-03-04,57.592,57.937,57.406,57.851,1066784,0
2014-03-05,57.561,58.01,57.489,57.992,761532,0
2014-03-06,58.216,58.806,57.937,58.637,870782,0
2014-03-07,58.71,59.981,58.71,59.756,1659127,0
2014-03-10,59.598,60.11,59.318,59.849,837065,0
2014-03-11,58.888,59.626,58.72,58.934,778250,0
2014-03-12,58.506,58.823,58.188,58.524,780900,0
2014-03-13,58.516,58.806,57.6,57.675,1085770,0
2014-03-14,57.787,58.133,57.545,57.911,970876,0
2014-03-17,58.338,58.796,58.17,58.571,693136,0
2014-03-18,58.524,58.943,58.292,58.879,1054723,0
2014-03-19,58.917,59.746,58.516,59.662,1503781,0
2014-03-20,59.43,61.698,59.206,61.212,2674974,0
2014-03-21,62.042,62.697,61.297,61.389,2531645,0
2014-03-24,61.577,61.986,60.701,61.278,1541361,0
2014-03-25,61.688,61.937,60.523,60.96,1092927,0
2014-03-26,61.369,61.408,60.344,60.362,913005,0
2014-03-27,60.352,60.606,59.43,60.037,1389512,0
2014-03-28,60.308,61.044,60.037,60.587,815164,0
2014-03-31,61.083,61.379,60.616,61.193,843131,0
2014-04-01,61.398,61.585,60.942,61.369,892773,0
2014-04-02,61.335,61.455,60.988,61.269,2335560,0
2014-04-03,61.512,61.549,60.848,61.111,1653153,0
2014-04-04,61.389,61.474,59.746,59.888,1651050,0
2014-04-07,59.923,60.075,58.402,58.644,1849385,0
2014-04-08,59.037,59.037,57.96,58.412,2022451,0
2014-04-09,58.654,58.71,58.124,58.6,1184417,0
2014-04-10,58.684,58.692,57.313,57.461,1736725,0
2014-04-11,56.911,57.208,56.545,56.555,1373932,0
2014-04-14,57.284,57.518,56.583,57.141,1601721,0
2014-04-15,54.959,56.153,54.417,55.659,3424866,0
2014-04-16,56.5,56.541,54.65,55.108,3328871,0
2014-04-17,54.998,55.788,54.93,55.434,2060473,0
2014-04-21,55.678,56.172,55.518,55.92,1450914,0
2014-04-22,55.714,56.656,55.248,56.277,1265403,0
2014-04-23,56.143,56.957,56.143,56.789,1223450,0
2014-04-24,57.117,57.151,56.189,56.227,1476300,0
2014-04-25,56.051,56.172,55.434,55.509,1534930,0
2014-04-28,55.659,55.714,54.782,55.255,1500892,0
2014-04-29,55.63,56.267,55.444,56.022,920392,0
2014-04-30,55.865,56.386,54.716,56.237,982643,0
2014-05-01,56.257,56.882,55.884,56.061,998585,0
2014-05-02,55.976,57.189,54.706,56.461,844070,0
2014-05-05,56.041,56.313,55.649,56.143,451821,0
2014-05-06,55.817,56.051,55.426,55.481,863957,0
2014-05-07,55.788,56.666,55.361,56.602,860743,0
2014-05-08,56.676,57.526,55.894,56.973,1298533,0
2014-05-09,57.236,57.591,56.423,57.04,1051962,0
2014-05-12,57.179,57.715,57.134,57.646,644162,0
2014-05-13,57.591,57.796,57.338,57.609,819622,0
2014-05-14,57.636,57.636,56.676,56.824,784130,0
2014-05-15,56.742,56.947,54.81,55.649,1737563,0
2014-05-16,55.781,55.976,55.061,55.826,1155013,0
2014-05-19,55.613,56.237,55.613,56.081,799890,0
2014-05-20,55.983,56.349,55.462,55.603,642395,0
2014-05-21,55.865,56.247,55.639,55.894,869180,0
2014-05-22,55.875,56.461,55.776,56.313,646884,0
2014-05-23,56.237,56.48,56.013,56.34,725500,0
2014-05-27,56.443,57.04,56.443,56.789,936841,0
2014-05-28,56.901,57.073,56.405,56.732,891558,0
2014-05-29,56.816,56.882,56.199,56.461,763204,0
2014-05-30,56.386,56.592,56.227,56.376,851041,0
2014-06-02,56.602,56.824,56.179,56.779,472243,0
2014-06-03,56.536,56.921,56.471,56.882,601438,0
2014-06-04,56.816,57.594,56.797,57.522,710491,0
2014-06-05,57.549,58.034,57.21,57.837,536281,0
2014-06-06,58.112,58.644,57.933,58.384,945559,0
2014-06-09,58.3,59.022,58.251,58.788,851608,0
2014-06-10,58.532,58.899,58.439,58.833,485357,0
2014-06-11,58.505,58.532,58.167,58.28,459666,0
2014-06-12,58.327,58.768,57.988,58.374,829067,0
2014-06-13,58.468,58.909,58.167,58.384,681030,0
2014-06-16,58.204,58.706,57.857,58.421,1065470,0
2014-06-17,58.158,60.973,58.008,59.96,2483540,0
2014-06-18,59.904,60.739,59.528,60.429,2364966,0
2014-06-19,60.569,60.598,59.8,60.175,1085904,0
2014-06-20,60.54,60.54,59.904,60.334,1857332,0
2014-06-23,60.344,60.501,59.828,60.165,828457,0
2014-06-24,60.138,60.645,59.856,59.95,1066837,0
2014-06-25,59.717,60.251,59.426,60.204,709737,0
2014-06-26,60.101,60.241,59.209,60.128,767654,0
2014-06-27,59.979,60.549,59.772,60.486,1005412,0
2014-06-30,60.504,60.908,60.167,60.261,1327993,0
2014-07-01,60.523,60.991,60.28,60.531,1150851,0
2014-07-02,60.352,60.926,60.044,60.119,1056599,0
2014-07-03,60.194,61.264,60.192,60.898,697106,0
2014-07-07,60.627,60.841,60.138,60.813,668324,0
2014-07-08,60.549,60.588,59.913,60.175,655717,0
2014-07-09,60.514,60.729,59.838,60.082,1037911,0
2014-07-10,59.426,60.11,59.228,59.904,667923,0
2014-07-11,59.904,60.523,59.462,60.447,909173,0
2014-07-14,60.954,61.217,60.28,60.467,1240128,0
2014-07-15,60.504,61.188,60.372,60.514,1620451,0
2014-07-16,60.908,61.696,59.982,60.514,1604566,0
2014-07-17,60.204,60.702,59.97,60.381,1507538,0
2014-07-18,60.523,61.178,60.317,61.019,1378801,0
2014-07-21,60.588,61.499,60.588,61.461,1200422,0
2014-07-22,61.471,62.12,61.386,62.004,1556247,0
2014-07-23,61.951,62.531,61.715,62.307,1536504,0
2014-07-24,62.317,63.123,62.287,62.981,1188724,0
2014-07-25,62.981,63.226,62.833,63.001,1218734,0
2014-07-28,63.019,63.301,62.701,63.048,1118690,0
2014-07-29,62.531,63.534,62.531,62.981,1058663,0
2014-07-30,63.346,63.92,62.728,63.704,1457809,0
2014-07-31,63.479,63.741,62.775,62.775,1555956,0
2014-08-01,62.728,62.823,61.931,62.072,1377959,0
2014-08-04,62.072,62.541,61.875,62.409,1118113,0
2014-08-05,62.052,62.409,61.424,61.639,872754,0
2014-08-06,61.499,62.523,61.385,61.845,1191295,0
2014-08-07,62.165,62.38,61.424,61.649,2212209,0
2014-08-08,61.649,62.139,61.442,62.062,1450666,0
2014-08-11,62.1,62.297,61.884,62.173,1403228,0
2014-08-12,62.139,62.38,62.052,62.353,1433458,0
2014-08-13,60.119,62.738,60.119,62.671,1066814,0
2014-08-14,62.606,63.001,62.287,62.859,932974,0
2014-08-15,63.029,63.141,62.173,62.494,1064456,0
2014-08-18,62.991,63.235,62.287,63.019,863445,0
2014-08-19,63.094,63.301,62.671,62.839,1437114,0
2014-08-20,62.878,63.231,62.503,63.094,1352345,0
2014-08-21,63.065,63.818,63.065,63.808,1314303,0
2014-08-22,63.592,64.455,62.389,64.061,1398773,0
2014-08-25,64.503,64.905,64.212,64.699,1822377,0
2014-08-26,64.774,64.84,64.465,64.694,708201,0
2014-08-27,64.567,64.888,64.455,64.726,981710,0
2014-08-28,64.615,64.653,64.24,64.567,876366,0
2014-08-29,64.754,65.168,64.475,65.084,1163028,0
2014-09-02,65.261,65.572,64.854,65.215,1892555,0
2014-09-03,65.648,65.791,65.205,65.441,1383752,0
2014-09-04,65.648,65.893,65.069,65.131,1215818,0
2014-09-05,64.923,65.479,64.743,65.178,1253122,0
2014-09-08,64.848,65.017,64.338,64.706,2039405,0
2014-09-09,64.696,64.724,64.111,64.376,915147,0
2014-09-10,64.525,65.153,64.395,64.923,1048471,0
2014-09-11,64.724,65.196,64.574,65.131,868795,0
2014-09-12,65.168,65.819,65.027,65.584,1165487,0
2014-09-15,65.384,65.565,65.083,65.384,1092196,0
2014-09-16,65.348,65.612,65.036,65.234,1103361,0
2014-09-17,65.261,66.375,64.998,65.908,1294213,0
2014-09-18,66.044,66.799,65.903,66.32,1678030,0
2014-09-19,66.366,66.618,65.658,65.658,1662799,0
2014-09-22,65.365,65.838,65.32,65.565,1171585,0
2014-09-23,65.686,65.846,65.074,65.112,1543652,0
2014-09-24,64.762,65.319,64.461,65.261,1124565,0
2014-09-25,65.196,65.734,64.121,64.197,1141347,0
2014-09-26,64.67,64.867,64.125,64.733,767190,0
2014-09-29,64.111,64.544,63.763,64.338,810403,0
2014-09-30,64.509,64.66,63.831,64.15,1185127,0
2014-10-01,64.216,64.216,63.311,63.425,908396,0
2014-10-02,63.386,63.754,63.018,63.525,715190,0
2014-10-03,63.876,64.451,63.723,64.236,607540,0
2014-10-06,64.65,64.781,63.848,64.328,749300,0
2014-10-07,63.952,64.187,62.838,62.857,1002292,0
2014-10-08,62.971,63.574,62.509,63.535,1398263,0
2014-10-09,63.734,63.734,61.688,61.708,1845356,0
2014-10-10,61.81,62.424,60.839,60.869,1358359,0
2014-10-13,60.962,61.274,60.048,60.16,1165293,0
2014-10-14,60.387,61.132,60.02,60.15,1018968,0
2014-10-15,59.378,60.256,57.766,59.021,2356878,0
2014-10-16,57.89,59.694,57.315,59.18,1744445,0
2014-10-17,61.115,61.115,59.378,59.69,1916958,0
2014-10-20,60.304,61.008,59.378,59.982,1294394,0
2014-10-21,60.32,61.792,60.32,61.736,1849207,0
2014-10-22,58.529,60.944,57.981,58.369,3811224,0
2014-10-23,58.616,59.501,58.577,59.274,2415923,0
2014-10-24,59.199,60.048,59.049,60.01,1544994,0
2014-10-27,60,60.068,59.52,60.01,1357616,0
2014-10-28,60.546,60.661,58.795,60.52,1648253,0
2014-10-29,60.537,61.443,60.329,61.386,1968867,0
2014-10-30,61.037,61.764,60.906,61.51,1364801,0
2014-10-31,62.367,62.764,61.944,62.519,1622767,0
2014-11-03,62.452,62.711,61.916,62.036,1459671,0
2014-11-04,62.075,62.349,61.482,62.152,926372,0
2014-11-05,62.415,62.708,62.028,62.509,1001995,0
2014-11-06,62.65,63.083,62.415,63.018,869065,0
2014-11-07,62.886,63.329,62.462,63.083,776958,0
2014-11-10,62.98,63.434,62.235,63.395,715396,0
2014-11-11,63.282,63.894,62.708,63.724,854167,0
2014-11-12,63.594,64.197,63.329,63.989,846892,0
2014-11-13,64.121,64.309,63.357,63.669,867074,0
2014-11-14,63.321,64.16,63.321,63.923,1120956,0
2014-11-17,63.811,63.981,63.622,63.962,1113139,0
2014-11-18,64.064,64.517,63.641,64.236,1026473,0
2014-11-19,64.13,64.415,63.687,64.248,811251,0
2014-11-20,63.697,64.525,63.546,64.415,836987,0
2014-11-21,65.205,65.205,63.848,64.046,1629397,0
2014-11-24,64.083,64.534,63.669,63.876,1341685,0
2014-11-25,64.121,64.121,63.744,63.981,1206019,0
2014-11-26,64.073,64.253,63.641,63.754,1009386,0
2014-11-28,63.976,64.115,63.641,63.866,417583,0
2014-12-01,63.65,63.84,62.622,62.971,867795,0
2014-12-02,63.197,63.942,61.467,63.811,715651,0
2014-12-03,63.715,64.307,63.494,64.284,758124,0
2014-12-04,64.369,64.437,63.792,63.99,770269,0
2014-12-05,64.427,65.289,64.289,64.777,994275,0
2014-12-08,64.388,65.383,64.331,65.071,716042,0
2014-12-09,64.274,64.966,63.982,64.795,599461,0
2014-12-10,65.128,65.183,63.534,63.573,848462,0
2014-12-11,64.331,64.616,63.259,63.355,934164,0
2014-12-12,62.778,63.573,62.445,62.445,1145121,0
2014-12-15,62.729,62.92,61.48,62.209,914494,0
2014-12-16,62.076,63.052,61.328,61.337,922901,0
2014-12-17,61.48,62.938,61.364,62.881,1073778,0
2014-12-18,63.668,64.464,63.554,64.464,1217584,0
2014-12-19,64.444,64.9,63.603,63.772,3150177,0
2014-12-22,63.894,64.369,63.622,64.303,759906,0
2014-12-23,64.606,65.24,64.398,65.1,639673,0
2014-12-24,65.231,65.24,64.691,64.748,308819,0
2014-12-26,65.051,65.071,64.573,64.577,408169,0
2014-12-29,64.437,65.26,64.359,64.728,491113,0
2014-12-30,64.548,64.815,64.408,64.513,395801,0
2014-12-31,64.777,65.146,63.856,63.866,675216,0
2015-01-02,64.029,64.388,63.289,64.009,713462,0
2015-01-05,63.498,63.631,61.582,61.66,1499978,0
2015-01-06,61.802,61.923,59.703,59.924,1608397,0
2015-01-07,60.438,61.043,60.01,60.893,842805,0
2015-01-08,61.354,62.067,61.351,61.838,845649,0
2015-01-09,61.783,61.963,60.74,60.748,1103147,0
2015-01-12,60.711,61.043,59.759,60.02,1162928,0
2015-01-13,60.618,61.165,59.646,60.133,1184048,0
2015-01-14,59.31,59.868,58.117,58.987,1413258,0
2015-01-15,59.016,59.327,58.257,58.55,1287236,0
2015-01-16,58.409,59.054,57.899,59.034,1291802,0
2015-01-20,59.176,59.519,58.474,59.176,1473957,0
2015-01-21,63.384,64.568,62.294,62.842,3646661,0
2015-01-22,62.996,65.023,62.768,64.437,2754557,0
2015-01-23,64.047,64.711,63.318,63.374,2307939,0
2015-01-26,63.337,64.074,62.9,64.065,999797,0
2015-01-27,63.904,63.904,62.768,62.831,1357389,0
2015-01-28,63.148,63.233,61.441,61.441,1487640,0
2015-01-29,61.337,62.967,61.111,62.924,1476600,0
2015-01-30,62.085,63.174,60.949,61.954,1657806,0
2015-02-02,62.493,63.169,62.029,63.123,1318180,0
2015-02-03,63.318,64.674,63.318,64.568,1398914,0
2015-02-04,64.303,65.146,64.019,64.199,1325328,0
2015-02-05,64.284,65.269,64.142,64.914,1035870,0
2015-02-06,65.056,66.729,64.919,65.967,1581931,0
2015-02-09,65.525,65.943,65.212,65.326,749138,0
2015-02-10,65.639,66.341,65.478,66.235,1412016,0
2015-02-11,66.207,67.202,65.972,66.88,1394688,0
2015-02-12,66.87,67.287,66.463,66.89,1572758,0
2015-02-13,66.899,67.176,66.074,66.406,1446090,0
2015-02-17,66.189,66.595,66.123,66.53,978410,0
2015-02-18,66.424,66.623,65.279,65.554,1051366,0
2015-02-19,65.488,65.989,65.319,65.982,1533150,0
2015-02-20,65.677,66.53,65.26,66.406,1470077,0
2015-02-23,66.264,66.473,65.763,66.463,1160546,0
2015-02-24,66.503,68.074,66.424,67.364,1607521,0
2015-02-25,67.221,67.538,66.909,67.389,935578,0
2015-02-26,67.431,67.629,66.24,66.503,1570690,0
2015-02-27,66.463,66.692,66.161,66.17,1146539,0
2015-03-02,66.406,66.89,66.027,66.813,690917,0
2015-03-03,66.748,66.996,66.064,66.493,882141,0
2015-03-04,66.367,66.397,65.673,66.044,784089,0
2015-03-05,66.035,66.377,65.701,66.15,573913,0
2015-03-06,65.835,68.311,65.435,66.988,1865953,0
2015-03-09,67.081,67.349,66.522,67.13,1019576,0
2015-03-10,66.178,66.653,65.94,66.052,1317461,0
2015-03-11,66.092,66.721,66.016,66.473,887339,0
2015-03-12,67.111,67.938,66.693,67.5,1144045,0
2015-03-13,67.349,67.568,66.663,67.472,835661,0
2015-03-16,67.719,68.453,67.453,68.424,740500,0
2015-03-17,68.376,68.711,67.778,68.634,1127345,0
2015-03-18,68.644,69.235,67.416,67.89,2002605,0
2015-03-19,67.626,68.091,66.94,67.529,1149718,0
2015-03-20,67.699,68.186,67.32,67.928,1467030,0
2015-03-23,68.044,68.244,67.244,67.329,886604,0
2015-03-24,67.169,67.301,66.273,66.292,1169990,0
2015-03-25,66.322,66.322,65.216,65.549,1335422,0
2015-03-26,65.34,66.587,64.902,66.282,1648846,0
2015-03-27,66.14,66.225,65.568,66.007,723798,0
2015-03-30,66.568,66.969,66.215,66.577,776947,0
2015-03-31,65.739,66.796,65.738,66.312,1088489,0
2015-04-01,66.035,66.872,65.578,66.693,1381424,0
2015-04-02,66.53,67.407,66.367,67.311,1036700,0
2015-04-06,66.778,67.32,66.206,67.052,968111,0
2015-04-07,66.749,67.763,66.712,67.597,988747,0
2015-04-08,67.52,67.996,67.32,67.768,805411,0
2015-04-09,67.578,67.89,67.139,67.792,936915,0
2015-04-10,67.607,67.92,67.271,67.462,1205281,0
2015-04-13,67.462,68.272,67.225,68.036,1307901,0
2015-04-14,67.558,68.091,67.378,67.92,762557,0
2015-04-15,67.91,68.111,67.691,67.738,1438998,0
2015-04-16,67.548,67.699,67.038,67.602,911392,0
2015-04-17,67.025,67.368,66.282,66.483,1431528,0
2015-04-20,67.198,67.235,66.702,66.862,1190357,0
2015-04-21,68.938,69.062,67.709,68.444,2247739,0
2015-04-22,68.477,70.33,68.477,70.306,2246979,0
2015-04-23,70.251,70.711,69.501,70.251,1823206,0
2015-04-24,70.168,70.456,68.891,69.595,1498357,0
2015-04-27,69.547,70.158,69.395,69.511,1705776,0
2015-04-28,69.453,70.158,69.272,70.014,901014,0
2015-04-29,69.605,70.671,69.405,70.204,1213160,0
2015-04-30,69.595,70.404,69.405,69.644,1254752,0
2015-05-01,70.111,70.386,69.785,70.168,1039115,0
2015-05-04,70.168,71.082,70.148,70.976,751422,0
2015-05-05,70.54,71.651,70.301,70.985,2217508,0
2015-05-06,70.785,71.186,70.177,70.671,1070758,0
2015-05-07,70.785,71.233,70.566,71.062,1043524,0
2015-05-08,71.404,71.747,71.195,71.643,1146041,0
2015-05-11,71.651,72.215,71.376,71.451,952357,0
2015-05-12,71.215,71.461,70.721,71.062,1096443,0
2015-05-13,70.909,71.424,70.863,71.146,1506546,0
2015-05-14,71.243,71.566,70.814,71.414,1228809,0
2015-05-15,71.624,71.633,70.614,71.136,1123218,0
2015-05-18,71.328,72.142,71.186,72.07,896146,0
2015-05-19,72.242,72.954,72.167,72.499,1314011,0
2015-05-20,72.434,72.854,72.177,72.504,743785,0
2015-05-21,72.26,72.682,72.127,72.385,995105,0
2015-05-22,72.414,72.508,71.909,71.937,855514,0
2015-05-26,71.777,71.88,70.956,71.205,1042940,0
2015-05-27,71.224,72.042,71.101,71.89,1168206,0
2015-05-28,71.777,72.109,71.548,72.024,851754,0
2015-05-29,72.024,72.024,70.966,70.976,1158540,0
2015-06-01,71.205,71.585,70.432,70.691,1288294,0
2015-06-02,70.614,70.966,70.232,70.834,1612445,0
2015-06-03,71.197,72.144,71.188,71.847,802874,0
2015-06-04,71.503,71.828,70.66,71.045,871234,0
2015-06-05,71.483,72.469,71.454,71.993,1184606,0
2015-06-08,71.885,72.671,71.837,72.383,1580555,0
2015-06-09,72.239,72.764,71.953,72.593,1021255,0
2015-06-10,72.965,74.153,72.844,73.914,1301799,0
2015-06-11,74,74.268,73.78,74.143,904829,0
2015-06-12,73.914,74.344,73.636,74.23,1517003,0
2015-06-15,73.618,74.24,73.311,73.895,1249727,0
2015-06-16,73.598,74.24,73.598,73.981,716013,0
2015-06-17,74.19,74.401,73.502,73.55,1204779,0
2015-06-18,74.019,74.45,73.167,74.335,1508120,0
2015-06-19,73.991,74.489,73.827,74.2,1806125,0
2015-06-22,74.621,75.177,74.44,74.822,1024053,0
2015-06-23,75.053,75.462,74.621,75.005,895616,0
2015-06-24,74.947,75.206,74.22,74.344,1007954,0
2015-06-25,74.72,75.005,74.019,74.326,940850,0
2015-06-26,74.68,75.435,74.362,75.235,2202805,0
2015-06-29,74.317,74.611,72.844,72.975,1483451,0
2015-06-30,73.636,74.086,72.784,73.147,1322322,0
2015-07-01,74.009,74.21,73.206,73.618,950361,0
2015-07-02,74.067,74.372,72.412,73.359,1196835,0
2015-07-06,72.699,72.882,72.222,72.699,776115,0
2015-07-07,72.902,73.055,71.197,72.583,839353,0
2015-07-08,72.134,72.249,70.72,70.844,1462231,0
2015-07-09,71.569,72.316,71.235,71.503,1033877,0
2015-07-10,72.364,73.398,72.066,73.073,2079673,0
2015-07-13,73.128,73.952,73.119,73.819,964367,0
2015-07-14,73.54,74.029,73.291,73.895,1158348,0
2015-07-15,74.22,74.587,73.75,74.344,883804,0
2015-07-16,74.852,75.339,74.545,75.253,922870,0
2015-07-17,75.043,75.369,74.172,74.545,989768,0
2015-07-20,74.746,75.262,74.545,74.947,906773,0
2015-07-21,74.736,75.491,74.249,74.67,1506549,0
2015-07-22,73.914,75.481,73.79,74.591,2213154,0
2015-07-23,74.909,75.818,74.287,74.621,1954971,0
2015-07-24,74.611,74.71,73.522,73.636,1042971,0
2015-07-27,73.483,73.512,72.345,72.488,1092727,0
2015-07-28,73.045,73.329,72.442,73.186,1029175,0
2015-07-29,73.11,73.713,72.95,73.426,867803,0
2015-07-30,73.398,74.039,73.196,73.914,918167,0
2015-07-31,74.479,74.499,73.073,73.176,923812,0
2015-08-03,73.446,73.684,72.69,73.301,652161,0
2015-08-04,73.206,74,72.902,73.857,1146662,0
2015-08-05,74.335,74.793,73.76,73.865,1050499,0
2015-08-06,74.105,74.479,73.56,73.81,781774,0
2015-08-07,74.009,74.508,73.57,74.297,936146,0
2015-08-10,74.871,75.29,74.651,75.128,724581,0
2015-08-11,74.601,74.69,73.942,74.307,780953,0
2015-08-12,73.416,73.416,71.904,73.282,1176036,0
2015-08-13,73.463,74.076,73.138,73.655,630614,0
2015-08-14,73.512,74.372,73.512,74.335,700228,0
2015-08-17,73.895,74.591,73.522,74.268,668869,0
2015-08-18,74.067,74.601,73.942,74.24,629359,0
2015-08-19,73.827,74.822,73.531,73.991,1546899,0
2015-08-20,73.455,73.483,71.772,71.782,1070252,0
2015-08-21,71.235,71.379,69.378,69.378,1634388,0
2015-08-24,66.146,67.303,63.793,64.251,4431968,0
2015-08-25,65.992,66.72,62.348,62.424,3076966,0
2015-08-26,64.27,66.202,62.827,65.075,2384997,0
2015-08-27,65.935,67.237,65.935,67.034,1696581,0
2015-08-28,66.511,67.15,66.108,67.102,1071927,0
2015-08-31,66.576,67.092,65.886,66.815,1808111,0
2015-09-01,65.016,65.6,64.346,65.055,1987375,0
2015-09-02,66.228,67.152,65.208,66.296,1288548,0
2015-09-03,66.459,67.708,66.362,66.777,1171057,0
2015-09-04,65.776,66.132,65.247,65.67,1205577,0
2015-09-08,67.064,67.921,66.401,67.854,1231674,0
2015-09-09,68.421,69.009,66.862,67.008,1014993,0
2015-09-10,66.71,67.565,66.161,67.229,1542283,0
2015-09-11,66.815,67.383,66.362,67.354,655972,0
2015-09-14,67.315,67.643,67.044,67.344,1119694,0
2015-09-15,67.458,68.257,67.201,68.084,744139,0
2015-09-16,67.929,68.19,66.989,68.084,886168,0
2015-09-17,68.229,69.056,66.565,66.767,1857152,0
2015-09-18,65.834,65.834,64.351,64.563,2827360,0
2015-09-21,65.18,65.843,64.746,65.776,1488073,0
2015-09-22,64.672,65.296,64.237,64.765,1150469,0
2015-09-23,64.775,65.452,63.92,64.91,1219286,0
2015-09-24,64.421,64.699,63.525,64.553,1274481,0
2015-09-25,65.334,66.795,65.296,66.41,2061490,0
2015-09-28,65.862,66.228,64.44,64.583,1921505,0
2015-09-29,64.699,64.835,64.007,64.681,974753,0
2015-09-30,65.439,65.641,64.755,65.555,1142462,0
2015-10-01,65.535,66.152,64.863,65.603,1227619,0
2015-10-02,64.516,64.835,62.295,64.815,2068142,0
2015-10-05,65.353,66.306,65.184,66.152,1433914,0
2015-10-06,65.988,66.142,65.421,65.738,708997,0
2015-10-07,66.123,66.583,65.555,66.362,876624,0
2015-10-08,65.891,66.671,65.796,66.479,1202146,0
2015-10-09,66.42,66.738,65.362,65.862,856537,0
2015-10-12,65.921,66.325,65.555,66.17,661590,0
2015-10-13,66.218,66.362,65.574,65.824,926095,0
2015-10-14,65.401,65.458,64.488,65.094,1456153,0
2015-10-15,65.431,66.805,65.401,66.795,1737819,0
2015-10-16,67.064,67.172,66.306,66.469,1499301,0
2015-10-19,66.084,66.44,65.651,65.728,1546332,0
2015-10-20,65.979,67.182,65.979,66.911,1851612,0
2015-10-21,65.421,66.824,63.776,64.007,3066395,0
2015-10-22,63.987,66.142,63.979,65.498,2791489,0
2015-10-23,65.979,66.535,65.104,66.526,1841272,0
2015-10-26,66.651,66.892,65.911,66.267,885960,0
2015-10-27,65.959,66.795,65.67,66.296,1008235,0
2015-10-28,65.872,68.949,65.872,68.71,1950652,0
2015-10-29,68.757,69.334,68.055,68.306,1635923,0
2015-10-30,68.257,68.747,67.575,67.699,1727940,0
2015-11-02,68.094,68.816,67.901,68.565,1015385,0
2015-11-03,68.18,69.305,68.18,68.989,993479,0
2015-11-04,69.009,69.692,68.81,69.412,1101186,0
2015-11-05,69.624,70.595,69.305,70.479,1528312,0
2015-11-06,71.557,73.019,71.287,72.104,1799267,0
2015-11-09,72.133,72.546,70.855,71.211,1036041,0
2015-11-10,71.113,71.971,70.585,71.961,1702988,0
2015-11-11,72.094,72.585,71.797,72.084,1038596,0
2015-11-12,71.469,71.825,71.104,71.123,1279502,0
2015-11-13,71.086,71.671,70.267,70.43,1451994,0
2015-11-16,70.317,71.182,69.835,71.182,1447522,0
2015-11-17,71.268,71.931,70.911,71.152,787601,0
2015-11-18,71.633,72.93,71.287,72.866,1253197,0
2015-11-19,72.692,72.999,72.143,72.518,748716,0
2015-11-20,73.039,73.201,72.257,72.747,938883,0
2015-11-23,72.546,72.979,72.037,72.326,993262,0
2015-11-24,71.825,72.655,71.459,72.231,1256315,0
2015-11-25,72.527,72.912,71.863,72.133,1317556,0
2015-11-27,72.239,72.777,71.941,72.655,655244,0
2015-11-30,72.635,72.683,72.01,72.074,1508453,0
2015-12-01,72.565,72.728,71.788,72.153,1916007,0
2015-12-02,72.365,72.617,71.611,71.709,1592993,0
2015-12-03,71.94,72.094,70.055,70.327,1908183,0
2015-12-04,70.974,73.11,70.199,72.993,1710957,0
2015-12-07,72.869,72.916,71.572,72.104,847356,0
2015-12-08,72.953,73.226,71.506,71.823,2035617,0
2015-12-09,71.206,71.796,69.67,70.046,1743240,0
2015-12-10,69.892,70.79,69.621,69.71,1629418,0
2015-12-11,68.645,69.06,67.389,67.755,1448648,0
2015-12-14,68.027,68.452,66.198,67.678,2203436,0
2015-12-15,68.373,70.819,68.288,70.238,1704645,0
2015-12-16,71.244,72.084,70.199,71.563,1918012,0
2015-12-17,72.036,72.036,69.448,69.552,1360487,0
2015-12-18,68.442,69.042,67.63,67.706,2846178,0
2015-12-21,68.2,69.042,68.161,68.76,796445,0
2015-12-22,69.398,70.278,68.577,69.621,979522,0
2015-12-23,69.902,70.704,69.813,70.646,776992,0
2015-12-24,70.356,70.925,70.298,70.511,396145,0
2015-12-28,70.337,70.501,69.789,70.451,698086,0
2015-12-29,70.964,71.65,70.704,71.108,670188,0
2015-12-30,70.859,71.34,70.384,70.384,406490,0
2015-12-31,70.115,70.722,69.66,69.67,743473,0
2016-01-04,67.928,68.52,67.321,68.219,1532914,0
2016-01-05,68.481,68.74,67.814,68.317,729036,0
2016-01-06,66.866,67.244,66.382,66.694,979489,0
2016-01-07,65.109,65.91,64.565,64.923,1149783,0
2016-01-08,65.726,65.726,63.629,63.716,1098848,0
2016-01-11,64.442,65.325,62.937,63.677,1188802,0
2016-01-12,64.526,64.585,63.136,64.083,1102767,0
2016-01-13,64.343,64.615,62.43,62.576,1687123,0
2016-01-14,63.194,64.315,62.024,63.531,1272387,0
2016-01-15,61.802,63.561,61.301,61.638,2308642,0
2016-01-19,62.702,63.184,61.338,61.784,2353327,0
2016-01-20,60.886,60.886,58.16,59.367,3702133,0
2016-01-21,59.957,60.178,56.999,57.029,3416047,0
2016-01-22,58.555,58.971,57.686,58.392,3116080,0
2016-01-25,57.928,58.252,56.767,56.815,1780568,0
2016-01-26,57.134,58.41,56.884,57.839,2197682,0
2016-01-27,57.899,59.744,57.347,57.8,1631653,0
2016-01-28,58.275,58.768,56.864,57.764,1433576,0
2016-01-29,58.102,59.994,57.337,59.994,1431883,0
2016-02-01,59.502,59.937,58.846,59.193,1792595,0
2016-02-02,58.614,59.801,56.815,57.251,1956441,0
2016-02-03,57.869,57.919,55.519,57.464,1478257,0
2016-02-04,57.222,58.439,57.212,58.314,1335336,0
2016-02-05,58.178,58.817,57.829,58.004,1994739,0
2016-02-08,57.068,58.42,55.057,55.782,2354381,0
2016-02-09,55.163,56.4,54.429,56.043,2098391,0
2016-02-10,56.584,57.068,54.96,54.99,1831540,0
2016-02-11,53.367,54.052,52.553,52.671,3361035,0
2016-02-12,53.936,55.028,52.932,54.941,1840633,0
2016-02-16,55.926,56.855,55.396,56.295,1907330,0
2016-02-17,56.969,58.323,56.969,57.608,1543176,0
2016-02-18,57.8,57.8,56.503,57.096,1417683,0
2016-02-19,56.641,57.579,56.122,57.385,966483,0
2016-02-22,58.072,59.096,58.072,58.854,1114767,0
2016-02-23,58.507,58.535,56.989,57.734,1518482,0
2016-02-24,56.623,56.874,54.868,56.748,1540406,0
2016-02-25,56.796,57.608,56.304,57.522,1167582,0
2016-02-26,57.984,59.081,57.337,58.217,1564342,0
2016-02-29,58.042,58.487,57.376,57.385,905974,0
2016-03-01,58.022,60.554,58.022,60.401,1658442,0
2016-03-02,60.187,61.49,59.866,61.46,2024788,0
2016-03-03,61.276,62.86,60.314,62.627,1748557,0
2016-03-04,63.268,64.172,63.046,63.823,1888163,0
2016-03-07,62.997,64.327,62.85,64.047,1460345,0
2016-03-08,63.191,63.61,61.714,62.17,1610430,0
2016-03-09,62.383,62.937,61.568,61.859,961942,0
2016-03-10,62.579,62.748,60.907,61.819,1430596,0
2016-03-11,62.666,63.91,61.675,63.871,980743,0
2016-03-14,63.59,63.949,62.977,63.619,1088798,0
2016-03-15,63.036,63.201,62.084,63.181,1042304,0
2016-03-16,62.899,63.725,62.151,62.88,1036963,0
2016-03-17,62.832,63.502,62.063,63.336,1210368,0
2016-03-18,63.638,64.679,62.365,64.192,1783463,0
2016-03-21,63.987,64.824,63.696,64.28,661128,0
2016-03-22,63.823,64.61,63.512,64.261,667565,0
2016-03-23,64.057,64.251,63.58,63.794,645991,0
2016-03-24,63.191,63.395,62.472,63.395,701368,0
2016-03-28,63.677,64.085,62.928,63.24,741678,0
2016-03-29,62.84,63.152,61.723,63.152,1094612,0
2016-03-30,63.9,64.376,63.42,63.647,650167,0
2016-03-31,63.57,64.114,63.181,63.346,677679,0
2016-04-01,62.714,64.104,62.297,64.007,745568,0
2016-04-04,64.027,64.67,63.366,63.843,746186,0
2016-04-05,63.093,63.56,62.337,62.753,746805,0
2016-04-06,62.383,63.443,62.267,63.356,921270,0
2016-04-07,62.686,62.686,60.916,61.256,1145652,0
2016-04-08,61.909,62.482,61.208,61.49,773961,0
2016-04-11,61.889,62.87,61.714,62.093,747497,0
2016-04-12,62.287,63.425,62.199,63.336,746753,0
2016-04-13,63.784,65.767,63.415,65.719,1031653,0
2016-04-14,63.949,67.098,63.949,66.078,1879917,0
2016-04-15,66.029,66.282,65.163,65.689,724897,0
2016-04-18,65.601,66.544,65.153,66.378,1141705,0
2016-04-19,67.118,69.889,66.773,69.829,2040202,0
2016-04-20,69.178,70.403,68.683,70.227,1621246,0
2016-04-21,70.151,70.957,69.471,69.77,1810205,0
2016-04-22,69.655,70.763,69.547,70.336,1547191,0
2016-04-25,70.151,70.227,69.129,69.665,1523792,0
2016-04-26,69.974,70.53,69.8,70.441,1093508,0
2016-04-27,70.161,70.957,69.869,70.247,1510981,0
2016-04-28,69.685,70.481,69.314,69.606,981757,0
2016-04-29,69.228,69.716,68.44,69.091,1426369,0
2016-05-02,69.741,69.947,68.79,69.849,818707,0
2016-05-03,68.673,68.673,67.253,68.314,1148104,0
2016-05-04,67.585,68.12,66.855,67.391,1308361,0
2016-05-05,67.691,68.017,66.875,67.059,1141449,0
2016-05-06,66.378,67.351,66.136,67.088,1304643,0
2016-05-09,67.049,67.439,66.516,66.787,916752,0
2016-05-10,67.215,68.352,67.215,68.314,784054,0
2016-05-11,68.157,68.693,67.448,67.476,992836,0
2016-05-12,68.002,68.614,67.011,67.506,780414,0
2016-05-13,67.371,68.226,66.35,66.554,948227,0
2016-05-16,66.739,67.462,66.641,67.059,573158,0
2016-05-17,66.778,67.769,66.302,67.001,886122,0
2016-05-18,67.03,69.547,66.661,69.527,1373923,0
2016-05-19,69.741,69.79,68.042,69.014,1693239,0
2016-05-20,69.352,70.364,69.352,69.869,1179551,0
2016-05-23,69.724,70.421,68.897,69.324,682777,0
2016-05-24,69.947,70.957,69.665,70.588,864509,0
2016-05-25,70.957,72.133,70.655,71.989,1300103,0
2016-05-26,71.821,72.084,71.278,71.706,1026860,0
2016-05-27,71.929,72.212,71.502,72.153,707544,0
2016-05-31,72.55,72.764,71.711,72.026,886547,0
2016-06-01,71.089,72.368,70.903,72.289,629154,0
2016-06-02,71.86,72.633,71.744,72.623,694106,0
2016-06-03,71.147,71.294,69.458,70.64,1902986,0
2016-06-06,70.835,71.998,70.668,71.607,893761,0
2016-06-07,71.783,71.783,70.865,70.922,644699,0
2016-06-08,70.806,71.372,70.648,70.991,758674,0
2016-06-09,70.561,70.815,69.643,70.198,964580,0
2016-06-10,69.359,69.838,68.989,69.33,1233746,0
2016-06-13,68.929,69.858,68.852,69.029,773992,0
2016-06-14,68.823,69.429,67.473,67.817,709549,0
2016-06-15,67.953,69.174,67.828,68.11,946423,0
2016-06-16,67.298,67.713,66.566,67.669,1175897,0
2016-06-17,67.718,68.345,67.249,67.669,958715,0
2016-06-20,69.086,69.399,67.836,67.875,1076852,0
2016-06-21,67.963,68.325,67.583,67.914,902870,0
2016-06-22,68.158,68.52,67.718,67.778,775819,0
2016-06-23,68.754,69.878,68.544,69.878,972936,0
2016-06-24,66.839,66.839,63.949,63.979,2155790,0
2016-06-27,63.226,63.489,59.895,60.237,1579545,0
2016-06-28,61.379,62.157,60.334,62.093,1587210,0
2016-06-29,62.864,63.979,62.18,63.754,1509958,0
2016-06-30,63.236,64.758,62.811,64.72,2058754,0
2016-07-01,64.232,64.729,63.684,63.714,1084975,0
2016-07-05,63.078,63.177,61.472,62.073,1049137,0
2016-07-06,61.312,62.053,60.423,61.995,1102741,0
2016-07-07,61.497,62.992,61.322,62.043,1202989,0
2016-07-08,62.992,63.88,62.679,63.031,1167461,0
2016-07-11,63.919,64.469,63.246,63.519,816492,0
2016-07-12,64.262,64.932,64.262,64.749,949053,0
2016-07-13,64.583,65.023,63.979,64.339,924145,0
2016-07-14,65.628,65.961,65.121,65.228,809973,0
2016-07-15,65.756,65.805,65.023,65.462,828952,0
2016-07-18,65.59,66.068,65.531,65.853,675000,0
2016-07-19,65.805,65.805,65.028,65.551,2151296,0
2016-07-20,66.175,66.175,63.636,64.925,2422698,0
2016-07-21,65.482,65.892,64.915,65.179,1654509,0
2016-07-22,65.462,65.628,65.053,65.522,805877,0
2016-07-25,65.287,65.667,65.189,65.551,704259,0
2016-07-26,65.394,66.537,65.394,66.499,1177801,0
2016-07-27,66.81,67.669,66.654,66.889,1370714,0
2016-07-28,66.518,66.723,65.961,66.166,980576,0
2016-07-29,65.814,66.204,65.502,66.019,703616,0
2016-08-01,65.999,66.429,65.356,65.522,565127,0
2016-08-02,65.267,65.687,64.388,64.673,705969,0
2016-08-03,64.808,65.628,64.808,65.452,649019,0
2016-08-04,65.307,65.608,65.053,65.228,717828,0
2016-08-05,65.951,67.553,65.599,67.533,685543,0
2016-08-08,67.689,68.1,67.368,67.593,368270,0
2016-08-09,67.493,68.197,67.464,67.583,545013,0
2016-08-10,67.408,67.866,66.644,66.772,526752,0
2016-08-11,66.849,67.226,66.566,67.034,414680,0
2016-08-12,66.342,66.39,65.942,66.254,840218,0
2016-08-15,66.459,66.908,66.419,66.742,713818,0
2016-08-16,66.323,67.016,66.204,66.595,745960,0
2016-08-17,66.419,66.889,66.409,66.733,827523,0
2016-08-18,66.791,66.958,66.489,66.694,482355,0
2016-08-19,66.772,67.221,66.449,66.977,726522,0
2016-08-22,66.634,67.128,66.509,67.034,601512,0
2016-08-23,67.388,67.631,66.968,67.074,500148,0
2016-08-24,67.113,67.427,66.605,66.791,479425,0
2016-08-25,66.81,67.241,65.942,67.231,483120,0
2016-08-26,67.288,67.963,67.183,67.738,726058,0
2016-08-29,67.798,68.52,67.798,68.266,708328,0
2016-08-30,68.177,69.174,68.168,69.174,690777,0
2016-08-31,69.134,69.872,68.708,69.321,1625583,0
2016-09-01,69.696,70.373,68.536,69.144,1106148,0
2016-09-02,69.273,69.762,69.008,69.38,634395,0
2016-09-06,69.509,69.517,68.291,68.605,577839,0
2016-09-07,68.359,68.938,68.182,68.438,573873,0
2016-09-08,68.556,68.85,68.261,68.576,858768,0
2016-09-09,68.536,68.968,67.71,67.71,936490,0
2016-09-12,67.624,68.683,67.102,68.487,890603,0
2016-09-13,67.671,68.34,67.023,67.534,624838,0
2016-09-14,67.358,67.662,66.836,67.23,607392,0
2016-09-15,67.258,68.261,67.072,68.133,517185,0
2016-09-16,67.474,67.544,66.886,67.132,1059815,0
2016-09-19,67.427,68.212,67.042,67.278,726620,0
2016-09-20,67.681,68.104,67.328,67.398,424625,0
2016-09-21,67.614,68.153,67.388,67.917,557790,0
2016-09-22,68.506,68.566,67.745,68.153,659745,0
2016-09-23,68.143,68.291,67.71,68.065,703999,0
2016-09-26,67.494,67.494,66.228,66.248,929114,0
2016-09-27,65.992,66.459,65.403,66.337,851241,0
2016-09-28,66.67,66.67,65.845,66.375,950191,0
2016-09-29,66.581,67.042,65.202,65.502,861700,0
2016-09-30,65.953,67.052,65.629,66.759,1222924,0
2016-10-03,66.513,67.22,66.424,66.926,779266,0
2016-10-04,66.494,68.732,66.366,68.576,1602786,0
2016-10-05,68.988,70.795,68.792,70.608,1455238,0
2016-10-06,70.5,70.785,70.028,70.746,995491,0
2016-10-07,70.746,70.79,70.028,70.656,1010940,0
2016-10-10,71.05,71.433,70.706,70.775,517000,0
2016-10-11,70.589,70.746,69.331,69.782,637371,0
2016-10-12,69.882,70.412,69.509,69.832,483721,0
2016-10-13,69.086,69.086,67.544,68.556,801587,0
2016-10-14,69.302,70.018,69.047,69.321,659448,0
2016-10-17,69.527,70.344,68.752,69.008,763649,0
2016-10-18,69.922,70.078,69.566,69.676,637564,0
2016-10-19,68.673,70.304,68.212,69.852,1484372,0
2016-10-20,69.862,70.686,69.616,69.706,868544,0
2016-10-21,69.008,69.743,68.742,69.706,1521546,0
2016-10-24,70.177,70.363,69.666,69.706,890043,0
2016-10-25,69.696,69.998,69.008,69.057,1112737,0
2016-10-26,68.86,70.304,68.664,70.177,923651,0
2016-10-27,70.656,71.462,70.038,71.1,1862980,0
2016-10-28,71.403,71.482,70.48,71.1,1395539,0
2016-10-31,71.413,71.6,71.07,71.118,1192348,0
2016-11-01,71.57,71.614,70.814,71.413,1540882,0
2016-11-02,71.138,71.197,70.334,70.726,1080002,0
2016-11-03,71.05,71.844,70.814,71.08,1079737,0
2016-11-04,71.276,71.57,70.647,70.785,970924,0
2016-11-07,72.238,72.671,71.6,72.671,1510815,0
2016-11-08,72.542,73.111,71.845,72.652,1135029,0
2016-11-09,73.623,75.891,72.984,75.764,2320557,0
2016-11-10,76.097,78.347,75.488,77.108,3064673,0
2016-11-11,76.716,78.573,76.657,78.445,2217151,0
2016-11-14,79.171,81.421,78.769,81.331,3686690,0
2016-11-15,80.762,81.597,79.22,81.479,2352713,0
2016-11-16,80.507,80.86,79.103,79.584,1552639,0
2016-11-17,79.642,80.497,79.476,80.036,1458933,0
2016-11-18,80.174,80.673,79.868,80.036,1258459,0
2016-11-21,80.242,80.802,79.555,80.418,1147735,0
2016-11-22,80.654,80.654,79.738,80.438,939347,0
2016-11-23,80.753,81.105,79.545,80.546,1192084,0
2016-11-25,80.772,81.018,80.3,80.664,412560,0
2016-11-28,80.074,80.644,79.043,79.143,1313286,0
2016-11-29,79.407,80.212,79.407,79.682,1195799,0
2016-11-30,80.659,81.793,80.235,81.054,1441169,0
2016-12-01,81.458,84.823,80.53,84.279,2773642,0
2016-12-02,83.825,84.404,82.652,83.372,1593719,0
2016-12-05,83.915,85.04,83.816,84.259,1556083,0
2016-12-06,84.448,85.247,83.865,85.237,928329,0
2016-12-07,85.177,88.192,85.177,88.117,3017871,0
2016-12-08,87.625,89.321,87.209,88.571,1842202,0
2016-12-09,88.177,88.306,87.526,88.177,1807122,0
2016-12-12,88.226,88.76,86.915,87.625,1436381,0
2016-12-13,87.595,88.374,86.865,87.812,2025085,0
2016-12-14,87.172,89.194,86.341,87.349,2172223,0
2016-12-15,87.713,89.745,87.219,88.857,1797915,0
2016-12-16,89.094,89.291,87.162,87.279,2101154,0
2016-12-19,87.359,87.783,86.3,87.486,842692,0
2016-12-20,88.137,89.48,87.718,88.947,1209779,0
2016-12-21,88.463,89.064,87.812,88.877,804655,0
2016-12-22,89.074,89.214,88.079,88.503,809395,0
2016-12-23,88.463,88.463,87.625,88.336,427693,0
2016-12-27,88.326,88.78,87.255,88.641,377593,0
2016-12-28,89.134,89.281,87.862,88.019,647190,0
2016-12-29,88.019,88.404,86.688,87.446,744523,0
2016-12-30,87.881,88.059,87.209,87.862,780839,0
2017-01-03,89.134,89.291,87.763,88.443,1447613,0
2017-01-04,88.79,89.471,87.704,89.281,1242565,0
2017-01-05,89.174,89.638,87.812,88.897,1195150,0
2017-01-06,89.234,89.716,88.394,88.641,1203708,0
2017-01-09,88.276,89.007,87.556,87.842,824408,0
2017-01-10,88.049,89.174,87.379,88.079,1053829,0
2017-01-11,88.029,88.838,87.673,88.818,950128,0
2017-01-12,88.443,88.68,87.269,88.591,676312,0
2017-01-13,88.947,89.924,88.71,88.987,815573,0
2017-01-17,88.463,88.621,86.855,86.973,1554245,0
2017-01-18,82.425,83.767,81.379,82.869,3377483,0
2017-01-19,82.978,83.323,82.257,82.405,1858285,0
2017-01-20,82.681,83.214,81.656,82.247,1600027,0
2017-01-23,81.951,82.79,81.359,81.566,1208084,0
2017-01-24,81.912,82.849,81.231,82.375,1240785,0
2017-01-25,83.037,83.401,81.763,82.948,1536929,0
2017-01-26,83.086,83.283,82.01,82.82,1142625,0
2017-01-27,82.879,82.889,81.99,82.563,839412,0
2017-01-30,82.208,82.474,80.827,82.04,893126,0
2017-01-31,81.724,82.751,81.468,81.853,1312169,0
2017-02-01,82.642,83.303,81.927,82.198,1227826,0
2017-02-02,81.508,82.153,80.866,81.715,672910,0
2017-02-03,82.751,83.461,82.484,83.274,1123929,0
2017-02-06,82.978,83.648,82.869,83.421,996702,0
2017-02-07,83.609,83.648,82.928,83.234,1131400,0
2017-02-08,82.593,83.037,82.1,82.879,1025326,0
2017-02-09,83.125,84.438,82.583,84.369,1278549,0
2017-02-10,84.664,84.891,84.132,84.231,1123314,0
2017-02-13,84.596,85.71,84.596,85.128,709900,0
2017-02-14,85.227,86.698,84.99,86.411,1257954,0
2017-02-15,86.658,87.654,85.394,87.476,944921,0
2017-02-16,87.418,87.803,85.922,86.174,1110115,0
2017-02-17,85.444,86.421,84.793,86.037,896970,0
2017-02-21,86.451,87.181,86.154,86.885,680522,0
2017-02-22,86.254,86.775,85.89,86.332,594862,0
2017-02-23,86.728,86.756,85.819,86.5,529146,0
2017-02-24,85.691,86.027,84.299,85.888,763637,0
2017-02-27,86.017,86.421,85.78,86.361,452481,0
2017-02-28,85.917,86.371,85.533,86.184,983712,0
2017-03-01,87.968,89.405,87.958,88.592,1164000,0
2017-03-02,88.632,88.632,87.472,87.542,860295,0
2017-03-03,87.611,88.206,87.095,87.908,819498,0
2017-03-06,87.264,87.502,86.65,86.908,778307,0
2017-03-07,87.016,87.958,86.61,87.592,958283,0
2017-03-08,88.493,89.385,87.908,88.116,1433199,0
2017-03-09,88.632,89.177,88.275,88.592,1208071,0
2017-03-10,89.187,89.335,87.978,88.493,820758,0
2017-03-13,88.335,89.207,87.75,88.999,1057888,0
2017-03-14,88.731,89.167,87.948,88.909,811387,0
2017-03-15,89.335,89.345,88.592,88.721,1232077,0
2017-03-16,89.127,89.851,88.771,89.177,884704,0
2017-03-17,89.295,89.455,87.78,87.878,1647225,0
2017-03-20,87.72,88.067,86.996,87.224,1228341,0
2017-03-21,87.621,87.948,85.412,85.55,2802495,0
2017-03-22,85.153,86.055,84.163,85.788,1613899,0
2017-03-23,85.956,86.976,85.243,85.956,1017652,0
2017-03-24,85.976,86.818,84.321,84.975,1259398,0
2017-03-27,83.677,84.619,82.418,84.301,1219868,0
2017-03-28,84.153,85.699,83.645,85.411,1369980,0
2017-03-29,85.045,85.679,84.925,85.342,717532,0
2017-03-30,85.223,86.67,85.094,86.402,977156,0
2017-03-31,86.224,86.402,85.58,85.798,833732,0
2017-04-03,85.689,86.62,84.203,85.441,960933,0
2017-04-04,85.253,85.827,84.867,85.5,681499,0
2017-04-05,86.224,86.948,84.905,84.975,1357753,0
2017-04-06,85.133,85.659,84.193,85.619,921276,0
2017-04-07,85.055,85.986,84.639,85.312,723963,0
2017-04-10,85.153,85.847,84.549,84.747,712109,0
2017-04-11,85.342,85.887,84.251,85.857,1454798,0
2017-04-12,85.887,85.887,84.376,84.995,839863,0
2017-04-13,84.559,85.812,84.232,84.261,685828,0
2017-04-17,84.381,85.788,84.163,85.639,697920,0
2017-04-18,84.945,85.599,84.449,84.985,739510,0
2017-04-19,85.54,85.832,84.985,85.233,568698,0
2017-04-20,85.53,86.828,85.075,86.66,1056629,0
2017-04-21,86.402,86.996,85.837,86.57,1020097,0
2017-04-24,88.761,89.082,86.948,88.572,1241839,0
2017-04-25,89.097,90.951,88.136,89.761,2081284,0
2017-04-26,89.465,91.347,89.465,90.852,1336801,0
2017-04-27,90.772,91.456,90.247,90.693,1165521,0
2017-04-28,90.693,90.901,89.147,89.187,1227089,0
2017-05-01,89.673,89.881,88.859,89.315,1016327,0
2017-05-02,89.533,89.613,88.478,88.81,1182478,0
2017-05-03,88.473,89.493,88.374,89.395,1037658,0
2017-05-04,89.891,90.495,89.355,89.721,964443,0
2017-05-05,90.177,90.177,89.325,89.712,1048362,0
2017-05-08,89.841,90.177,89.563,90.109,940997,0
2017-05-09,90.197,90.772,89.811,89.969,920863,0
2017-05-10,89.831,90.237,89.603,89.989,769147,0
2017-05-11,89.543,90.079,88.859,89.493,575024,0
2017-05-12,88.859,88.929,88.136,88.85,771517,0
2017-05-15,88.889,89.949,88.889,89.335,750942,0
2017-05-16,89.315,89.949,89.038,89.781,916475,0
2017-05-17,88.523,88.701,84.639,84.985,1756421,0
2017-05-18,84.925,86.56,84.886,85.956,1293613,0
2017-05-19,86.115,86.808,85.887,86.154,1098567,0
2017-05-22,86.501,87.086,86.144,86.888,947668,0
2017-05-23,86.996,88.161,86.462,87.8,798569,0
2017-05-24,87.898,88.037,85.827,87.611,675412,0
2017-05-25,87.978,88.364,87.101,87.482,758945,0
2017-05-26,87.532,88.146,87.349,87.888,890931,0
2017-05-30,87.592,88.196,86.432,87.304,823622,0
2017-05-31,87.393,87.403,85.483,87.025,1324309,0
2017-06-01,87.344,88.737,86.398,88.578,1120694,0
2017-06-02,87.722,88.598,87.393,88.09,1349839,0
2017-06-05,88.349,89.026,88.299,88.309,937608,0
2017-06-06,87.553,87.961,86.677,87.204,1042961,0
2017-06-07,87.304,89.195,87.175,88.777,905033,0
2017-06-08,88.996,90.588,88.608,89.663,1144034,0
2017-06-09,90.011,91.394,89.523,91.315,1228095,0
2017-06-12,91.315,92.121,90.877,91.474,1140705,0
2017-06-13,91.753,92.589,91.384,92.29,1093946,0
2017-06-14,91.136,93.275,90.817,92.917,1267736,0
2017-06-15,92.748,93.823,92.32,93.445,887058,0
2017-06-16,93.674,94.141,93.076,94.101,1533104,0
2017-06-19,94.539,95.176,94.301,94.848,911839,0
2017-06-20,94.31,94.938,94.131,94.191,596274,0
2017-06-21,94.301,94.33,93.664,93.942,842622,0
2017-06-22,93.584,94.291,93.355,93.892,786343,0
2017-06-23,94.34,94.569,93.196,93.564,1149360,0
2017-06-26,93.763,94.32,93.157,93.763,628619,0
2017-06-27,94.121,95.296,93.708,94.967,1194748,0
2017-06-28,95.545,97.237,95.256,96.201,1370388,0
2017-06-29,97.565,98.252,95.395,96.54,1446844,0
2017-06-30,97.655,97.655,96.52,96.749,1143386,0
2017-07-03,97.207,98.829,97.167,97.923,617702,0
2017-07-05,98.411,98.819,97.485,98.51,1179797,0
2017-07-06,98.52,98.58,96.809,97.077,1410261,0
2017-07-07,97.615,98.242,96.948,97.665,979507,0
2017-07-10,97.396,98.579,97.237,98.083,867413,0
2017-07-11,97.943,98.162,97.147,97.436,721746,0
2017-07-12,97.525,97.615,96.704,97.485,831963,0
2017-07-13,97.744,97.774,97.037,97.724,944589,0
2017-07-14,97.067,97.973,96.172,97.645,548079,0
2017-07-17,97.555,98.466,96.765,97.565,626659,0
2017-07-18,96.709,97.475,96.201,96.908,1345931,0
2017-07-19,91.066,92.061,86.941,88.787,5303936,0
2017-07-20,88.807,89.105,86.587,87.085,4023349,0
2017-07-21,87.175,87.543,86.159,87.423,2718651,0
2017-07-24,87.364,88.055,87.334,87.483,1768880,0
2017-07-25,88.538,89.016,87.448,87.732,1561114,0
2017-07-26,87.662,87.951,87.165,87.483,1314103,0
2017-07-27,87.503,88.013,86.557,87.244,1218558,0
2017-07-28,87.234,87.473,86.657,86.846,951021,0
2017-07-31,86.916,87.393,86.547,87.095,985156,0
2017-08-01,87.742,87.782,86.707,87.692,1288418,0
2017-08-02,87.692,87.98,86.926,87.682,1058024,0
2017-08-03,87.682,87.951,87.403,87.563,1203218,0
2017-08-04,88.14,89.075,87.732,88.568,1047243,0
2017-08-07,88.468,88.769,87.702,87.871,648882,0
2017-08-08,87.503,89.085,87.304,88.369,1047470,0
2017-08-09,87.821,88.886,87.679,88.817,1277896,0
2017-08-10,88.518,88.647,86.677,86.786,1854622,0
2017-08-11,87.184,87.513,86.348,86.737,1043158,0
2017-08-14,87.692,88.657,87.503,88.22,1222443,0
2017-08-15,88.827,89.22,88.249,88.269,988974,0
2017-08-16,88.608,89.374,88.374,89.056,1353638,0
2017-08-17,88.677,88.812,86.906,87.015,1367077,0
2017-08-18,86.756,87.931,86.597,87.513,1154628,0
2017-08-21,87.483,87.722,86.995,87.453,691945,0
2017-08-22,87.682,88.817,87.453,88.638,1292060,0
2017-08-23,88.06,89.065,88.05,88.787,605650,0
2017-08-24,89.165,89.513,88.613,89.324,1754872,0
2017-08-25,89.503,90.081,89.235,89.304,1362838,0
2017-08-28,89.553,89.722,88.21,88.538,620004,0
2017-08-29,87.632,88.349,87.393,88.12,746725,0
2017-08-30,88.35,88.7,88.1,88.31,709162,0
2017-08-31,88.37,88.84,88.12,88.5,962099,0
2017-09-01,88.67,89.42,88.45,88.96,640253,0
2017-09-05,88.32,88.5782,86.32,86.51,1341166,0
2017-09-06,87.05,87.34,85.69,86.59,1274265,0
2017-09-07,86.86,87.24,85.82,86.84,2000920,0
2017-09-08,87.46,89.36,87.01,88.48,1392630,0
2017-09-11,89.27,90.42,88.71,90.03,1289843,0
2017-09-12,90.46,91.63,90.12,90.57,1235049,0
2017-09-13,89.21,89.52,86.95,88.27,2401840,0
2017-09-14,87.95,88.42,87.62,87.81,1507091,0
2017-09-15,87.74,88.48,87.36,87.96,1337189,0
2017-09-18,88.31,88.93,88.03,88.54,1001428,0
2017-09-19,88.77,89.06,88.3401,88.58,1026149,0
2017-09-20,88.87,89.96,88.3,89.68,1053293,0
2017-09-21,89.48,90.955,89.41,90.84,1325708,0
2017-09-22,90.44,91.04,90.12,90.42,695338,0
2017-09-25,90.18,90.35,88.89,89.39,868705,0
2017-09-26,89.42,90.33,89.05,89.87,1179768,0
2017-09-27,90.77,92.24,90.77,91.68,1076422,0
2017-09-28,91.82,92.02,91.28,91.92,573353,0
2017-09-29,92,92.64,91.62,91.94,545253,0
2017-10-02,91.81,92.62,91.57,92.5,805706,0
2017-10-03,92.4,92.43,91.44,92.39,1140507,0
2017-10-04,92.23,92.62,91.61,91.66,761029,0
2017-10-05,91.86,93.35,91.75,92.97,744851,0
2017-10-06,92.98,94.01,92.43,93.27,1994836,0
2017-10-09,93.3,93.4124,92.32,92.65,685981,0
2017-10-10,93.05,93.64,92.58,93.27,771492,0
2017-10-11,93.12,93.84,92.61,93.76,898832,0
2017-10-12,93.95,94.48,93.265,93.35,930543,0
2017-10-13,93.1,93.61,92.19,92.99,1126563,0
2017-10-16,93.01,93.23,91.56,91.92,1747159,0
2017-10-17,92.01,92.25,91.06,91.1,2755848,0
2017-10-18,94.61,96.41,92.06,94.58,5194012,0
2017-10-19,94.49,96.09,93.96,94.98,1719505,0
2017-10-20,95.93,96.2,95.035,95.27,1579078,0
2017-10-23,95.53,95.95,94.63,95.41,985336,0
2017-10-24,95.85,96.85,95.42,96.45,1110244,0
2017-10-25,96.58,97.11,93.47,94.76,1309363,0
2017-10-26,95.07,96.22,93.01,95.52,954524,0
2017-10-27,95.08,95.74,94.57,94.71,1091601,0
2017-10-30,94.05,95.37,93.72,94.65,818469,0
2017-10-31,94.44,94.78,93.38,93.52,960568,0
2017-11-01,93.93,94.65,93.38,93.41,859631,0
2017-11-02,93.24,94.54,93.2,94.01,1417995,0
2017-11-03,93.88,94.54,93.41,94.39,1074724,0
2017-11-06,94,94.56,94,94.24,607869,0
2017-11-07,94.18,94.72,92.28,92.41,752699,0
2017-11-08,92.47,93.27,91.85,92.88,829125,0
2017-11-09,92.31,93.13,91.2,92.16,550037,0
2017-11-10,92.08,93.08,91.67,92.51,852545,0
