Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,1.8441,1.8776,1.8441,1.8776,1214175,0
1990-03-27,1.8607,1.8862,1.8607,1.8862,3056334,0
1990-03-28,1.8948,1.9116,1.8776,1.9116,519684,0
1990-03-29,1.8862,1.8862,1.8862,1.8862,115907,0
1990-03-30,1.8862,1.8948,1.8862,1.8948,912054,0
1990-04-02,1.8948,1.8948,1.8696,1.8696,829403,0
1990-04-03,1.8776,1.8776,1.8696,1.8696,183362,0
1990-04-04,1.8696,1.8776,1.785,1.8696,1131521,0
1990-04-05,1.8441,1.8696,1.8355,1.8441,616586,0
1990-04-06,1.8355,1.8607,1.8274,1.8274,1445038,0
1990-04-09,1.8274,1.8441,1.8274,1.8355,581435,0
1990-04-10,1.8274,1.8441,1.8274,1.8274,646989,0
1990-04-11,1.8274,1.8441,1.8274,1.8355,313517,0
1990-04-12,1.8441,1.8696,1.8355,1.8696,431328,0
1990-04-16,1.8441,1.8948,1.8441,1.8862,324920,0
1990-04-17,1.8862,1.8948,1.8862,1.8948,251765,0
1990-04-18,1.8862,1.8862,1.8696,1.8776,849352,0
1990-04-19,1.8776,1.8776,1.8607,1.8607,1179971,0
1990-04-20,1.8607,1.8776,1.8355,1.8441,1010862,0
1990-04-23,1.8607,1.8607,1.8355,1.8441,627036,0
1990-04-24,1.8355,1.8607,1.8355,1.8607,1041261,0
1990-04-25,1.8441,1.8607,1.8355,1.8607,540580,0
1990-04-26,1.8441,1.8607,1.8355,1.8607,1503942,0
1990-04-27,1.8607,1.8607,1.8355,1.8441,773348,0
1990-04-30,1.8607,1.8696,1.8441,1.8696,337269,0
1990-05-01,1.8441,1.8776,1.8441,1.8607,3783128,0
1990-05-02,1.8607,1.8696,1.8441,1.8441,557682,0
1990-05-03,1.8441,1.8607,1.8441,1.8607,3336602,0
1990-05-04,1.8441,1.8696,1.8441,1.8696,489277,0
1990-05-07,1.8607,1.8948,1.8607,1.8948,423725,0
1990-05-08,1.8948,1.9703,1.8948,1.9453,900652,0
1990-05-09,1.9365,1.9703,1.9365,1.9703,393324,0
1990-05-10,1.962,1.9703,1.962,1.9703,322067,0
1990-05-11,1.9703,1.9789,1.962,1.9703,757194,0
1990-05-14,1.9789,2.0042,1.962,2.0042,1080220,0
1990-05-15,2.0042,2.0042,1.9871,2.0042,348673,0
1990-05-16,2.021,2.0545,2.0042,2.0545,671691,0
1990-05-17,2.0545,2.1051,2.0545,2.0883,946257,0
1990-05-18,2.0883,2.1051,2.0715,2.0715,651738,0
1990-05-21,2.0798,2.1051,2.0798,2.0798,717294,0
1990-05-22,2.1051,2.1051,2.0715,2.0715,504480,0
1990-05-23,2.0715,2.0798,2.0545,2.0545,361971,0
1990-05-24,2.0545,2.0715,2.0545,2.0545,95958,0
1990-05-25,2.0545,2.0545,2.0294,2.0377,424673,0
1990-05-29,2.0377,2.0545,2.021,2.0545,1375684,0
1990-05-30,2.0545,2.0545,2.0042,2.0042,693541,0
1990-05-31,2.0042,2.0042,2.0042,2.0042,315419,0
1990-06-01,2.0042,2.0294,2.0042,2.021,427526,0
1990-06-04,2.0294,2.0545,2.0294,2.0377,256517,0
1990-06-05,2.0545,2.0715,2.0377,2.0715,391426,0
1990-06-06,2.0715,2.0715,2.0545,2.0715,1113467,0
1990-06-07,2.0545,2.0715,2.021,2.0294,1142919,0
1990-06-08,2.0294,2.0545,2.021,2.0377,1997970,0
1990-06-11,2.0545,2.0883,2.0545,2.0883,497829,0
1990-06-12,2.0883,2.1389,2.0883,2.1222,1075466,0
1990-06-13,2.1389,2.1389,2.1222,2.1222,417077,0
1990-06-14,2.1134,2.1222,2.0883,2.1051,181460,0
1990-06-15,2.0883,2.1389,2.0883,2.1389,505432,0
1990-06-18,2.1134,2.1389,2.1134,2.1134,192859,0
1990-06-19,2.1134,2.1554,2.1134,2.1389,892101,0
1990-06-20,2.1554,2.1643,2.1389,2.1643,187160,0
1990-06-21,2.1643,2.1643,2.1389,2.1554,1106819,0
1990-06-22,2.1389,2.1554,2.0883,2.1134,473129,0
1990-06-25,2.1134,2.1389,2.0883,2.1389,640341,0
1990-06-26,2.1389,2.1389,2.1134,2.1222,508279,0
1990-06-27,2.1134,2.1222,2.1134,2.1222,760995,0
1990-06-28,2.1222,2.1222,2.1134,2.1134,186211,0
1990-06-29,2.1222,2.1389,2.1134,2.1389,318268,0
1990-07-02,2.1389,2.1554,2.1389,2.1389,56054,0
1990-07-03,2.1389,2.1724,2.1389,2.1389,399974,0
1990-07-05,2.1554,2.1554,2.1389,2.1389,323020,0
1990-07-06,2.1554,2.1554,2.1389,2.1554,76954,0
1990-07-09,2.1724,2.1894,2.1724,2.1894,96908,0
1990-07-10,2.2062,2.2316,2.1894,2.2062,243214,0
1990-07-11,2.2062,2.2147,2.2062,2.2062,66508,0
1990-07-12,2.2316,2.2316,2.2147,2.2147,165310,0
1990-07-13,2.2147,2.2316,2.2147,2.2147,317317,0
1990-07-16,2.2147,2.2482,2.2062,2.2316,133008,0
1990-07-17,2.2316,2.2482,2.2316,2.2316,323020,0
1990-07-18,2.2316,2.2316,2.2147,2.2147,162456,0
1990-07-19,2.1894,2.2062,2.1643,2.1894,470279,0
1990-07-20,2.1554,2.1894,2.1389,2.1724,245116,0
1990-07-23,2.1643,2.1894,2.1643,2.1643,300217,0
1990-07-24,2.1643,2.1643,2.1222,2.1222,284067,0
1990-07-25,2.1389,2.1389,2.1222,2.1389,100707,0
1990-07-26,2.1134,2.1222,2.1134,2.1134,15200,0
1990-07-27,2.1134,2.1222,2.1134,2.1222,6649,0
1990-07-30,2.1051,2.1389,2.1051,2.1389,92157,0
1990-07-31,2.1222,2.1389,2.1222,2.1389,215663,0
1990-08-01,2.1222,2.1389,2.1222,2.1222,380973,0
1990-08-02,2.1051,2.1051,2.0883,2.1051,190012,0
1990-08-03,2.1051,2.1051,2.063,2.063,387622,0
1990-08-07,1.9789,1.9789,1.9116,1.9116,143459,0
1990-08-08,1.9116,1.9283,1.8948,1.9116,411374,0
1990-08-09,1.9199,1.9199,1.8776,1.8948,306872,0
1990-08-10,1.8948,1.9283,1.8948,1.9116,304971,0
1990-08-13,1.8948,1.9116,1.8948,1.9116,18053,0
1990-08-14,1.8948,1.9283,1.8948,1.9199,76954,0
1990-08-15,1.9199,1.9956,1.9199,1.9956,314472,0
1990-08-16,1.9703,1.9956,1.9703,1.9703,88356,0
1990-08-17,1.9453,1.9453,1.8948,1.8948,356272,0
1990-08-20,1.8948,1.9199,1.8948,1.8948,62704,0
1990-08-21,1.9199,1.9283,1.8948,1.8948,57952,0
1990-08-22,1.8948,1.9199,1.8948,1.8948,31350,0
1990-08-23,1.8776,1.8776,1.8355,1.8607,137759,0
1990-08-24,1.8607,1.8776,1.8105,1.8607,350571,0
1990-08-27,1.8776,1.8776,1.8607,1.8696,49402,0
1990-08-28,1.8776,1.9453,1.8776,1.9453,65554,0
1990-08-29,1.9453,1.962,1.9453,1.962,35152,0
1990-08-30,1.9453,1.962,1.9453,1.962,172912,0
1990-08-31,1.9453,1.962,1.9453,1.962,3798,0
1990-09-04,1.9453,1.9453,1.9116,1.9199,63653,0
1990-09-05,1.9199,1.9283,1.9116,1.9116,22802,0
1990-09-06,1.9199,1.9199,1.9199,1.9199,223263,0
1990-09-07,1.9199,1.9453,1.9199,1.9283,218512,0
1990-09-10,1.9453,1.9453,1.9199,1.9283,60805,0
1990-09-11,1.962,1.9789,1.962,1.9789,71255,0
1990-09-12,1.962,1.962,1.9453,1.9453,15200,0
1990-09-13,1.9453,1.9453,1.9283,1.9283,22802,0
1990-09-14,1.9283,1.9534,1.8776,1.8948,179562,0
1990-09-17,1.8948,1.8948,1.8607,1.8696,326818,0
1990-09-18,1.8696,1.9199,1.8696,1.9199,530127,0
1990-09-19,1.9116,1.9199,1.9116,1.9199,19951,0
1990-09-20,1.8948,1.8948,1.8696,1.8696,23751,0
1990-09-21,1.8607,1.8607,1.8274,1.8441,304017,0
1990-09-24,1.8441,1.8441,1.8188,1.8188,196657,0
1990-09-25,1.8607,1.8607,1.8274,1.8441,95004,0
1990-09-26,1.8441,1.8441,1.7936,1.7936,316368,0
1990-09-27,1.8105,1.8105,1.7768,1.7768,57952,0
1990-09-28,1.7514,1.785,1.7347,1.785,17104,0
1990-10-01,1.7514,1.7936,1.7514,1.785,870252,0
1990-10-02,1.7936,1.7936,1.7936,1.7936,316368,0
1990-10-03,1.7936,1.7936,1.7262,1.7262,356272,0
1990-10-04,1.6926,1.7011,1.6841,1.6926,393324,0
1990-10-05,1.6673,1.7011,1.6421,1.6926,469328,0
1990-10-08,1.6841,1.6926,1.6758,1.6841,675493,0
1990-10-09,1.6758,1.6841,1.6673,1.6841,796149,0
1990-10-10,1.6758,1.6841,1.6758,1.6841,173861,0
1990-10-11,1.6841,1.6841,1.6673,1.6758,351522,0
1990-10-12,1.6673,1.6758,1.5495,1.6333,1711056,0
1990-10-15,1.6333,1.6841,1.6333,1.6758,308770,0
1990-10-16,1.6758,1.6841,1.6673,1.6673,171010,0
1990-10-17,1.6503,1.6503,1.6333,1.6333,84555,0
1990-10-18,1.6421,1.6421,1.6252,1.6252,527280,0
1990-10-19,1.6333,1.6503,1.6252,1.6503,952905,0
1990-10-22,1.6421,1.6421,1.6333,1.6333,323968,0
1990-10-23,1.6168,1.6168,1.5832,1.5832,238466,0
1990-10-24,1.5662,1.5662,1.5495,1.5662,819900,0
1990-10-25,1.5495,1.5495,1.5154,1.5242,191910,0
1990-10-26,1.5154,1.5154,1.4484,1.4484,447479,0
1990-10-29,1.4313,1.4313,1.3304,1.3642,1013711,0
1990-10-30,1.3725,1.4484,1.3725,1.4147,1056466,0
1990-10-31,1.4062,1.4062,1.3304,1.3977,1493489,0
1990-11-01,1.44,1.5075,1.4062,1.4822,746745,0
1990-11-02,1.4822,1.5324,1.4822,1.5324,321117,0
1990-11-05,1.5324,1.5832,1.5242,1.5662,364822,0
1990-11-06,1.5916,1.5999,1.5662,1.5662,419924,0
1990-11-07,1.5832,1.5832,1.5495,1.5495,95004,0
1990-11-08,1.5578,1.6168,1.5495,1.6168,1065966,0
1990-11-09,1.6333,1.6333,1.6252,1.6252,461730,0
1990-11-12,1.5999,1.6252,1.5916,1.6252,492130,0
1990-11-13,1.6252,1.6421,1.6168,1.6421,1504891,0
1990-11-14,1.6421,1.6841,1.6421,1.6758,610888,0
1990-11-15,1.6758,1.7347,1.6758,1.7178,835103,0
1990-11-16,1.7011,1.8948,1.7011,1.8776,386674,0
1990-11-19,1.8607,1.8607,1.7936,1.8441,728699,0
1990-11-20,1.8188,1.8188,1.7178,1.7514,942457,0
1990-11-21,1.7768,1.7768,1.7011,1.7178,253663,0
1990-11-23,1.7011,1.7178,1.7011,1.7011,278366,0
1990-11-26,1.7011,1.7262,1.7011,1.7178,663142,0
1990-11-27,1.7178,1.7262,1.6926,1.7262,815148,0
1990-11-28,1.7347,1.8105,1.7347,1.7768,651738,0
1990-11-29,1.7514,1.7768,1.7514,1.7768,331567,0
1990-11-30,1.7681,1.785,1.7514,1.7768,1538142,0
1990-12-03,1.7936,1.8441,1.7936,1.8441,1031763,0
1990-12-04,1.8441,1.8441,1.8188,1.8274,304971,0
1990-12-05,1.8188,1.8607,1.8188,1.8441,354373,0
1990-12-06,1.8776,1.8948,1.8776,1.8948,1046961,0
1990-12-07,1.8696,1.8696,1.8607,1.8696,482631,0
1990-12-10,1.8441,1.8607,1.8441,1.8607,704941,0
1990-12-11,1.8441,1.8607,1.7936,1.8105,994708,0
1990-12-12,1.8105,1.8188,1.785,1.8188,1425085,0
1990-12-13,1.8188,1.8188,1.7936,1.8188,694493,0
1990-12-14,1.8188,1.8188,1.7936,1.8188,166259,0
1990-12-17,1.8188,1.8441,1.8188,1.8441,952905,0
1990-12-18,1.8441,1.8696,1.8274,1.8528,1598944,0
1990-12-19,1.8528,1.8528,1.8441,1.8441,647942,0
1990-12-20,1.8528,1.8528,1.8105,1.8441,1925767,0
1990-12-21,1.8188,1.8528,1.8188,1.8528,527280,0
1990-12-24,1.8441,1.8528,1.8441,1.8441,411374,0
1990-12-26,1.8274,1.8948,1.8274,1.8948,398074,0
1990-12-27,1.8776,1.8948,1.8607,1.8776,1242673,0
1990-12-28,1.8948,1.9283,1.8948,1.9116,325870,0
1990-12-31,1.8948,1.9283,1.8948,1.9283,662192,0
1991-01-02,1.9283,1.9283,1.8776,1.903,1615098,0
1991-01-03,1.8948,1.8948,1.8274,1.8696,1922913,0
1991-01-04,1.8696,1.8948,1.8696,1.8948,642237,0
1991-01-07,1.8776,1.9116,1.8696,1.903,642237,0
1991-01-08,1.8776,1.8948,1.8528,1.8607,920603,0
1991-01-09,1.8607,1.8948,1.8607,1.8776,437026,0
1991-01-10,1.8696,1.8776,1.8607,1.8696,1164771,0
1991-01-11,1.8528,1.8607,1.8441,1.8607,372424,0
1991-01-14,1.8441,1.8441,1.8105,1.8188,152010,0
1991-01-15,1.7936,1.7936,1.785,1.785,254617,0
1991-01-16,1.7768,1.8274,1.7514,1.8274,874049,0
1991-01-17,1.8188,1.903,1.8188,1.8607,1895363,0
1991-01-18,1.8607,1.9453,1.8607,1.9283,1903918,0
1991-01-21,1.9283,1.9283,1.8948,1.903,445577,0
1991-01-22,1.8948,1.903,1.8948,1.903,756247,0
1991-01-23,1.8948,1.9283,1.8948,1.9283,1196123,0
1991-01-24,1.9283,1.9453,1.9116,1.9453,951007,0
1991-01-25,1.9283,1.9283,1.9283,1.9283,1460235,0
1991-01-28,1.9283,1.9534,1.9283,1.9534,897806,0
1991-01-29,1.9283,1.9534,1.9283,1.9534,846501,0
1991-01-30,1.9283,2.0042,1.9283,2.0042,1638849,0
1991-01-31,1.9956,2.0042,1.9956,2.0042,381924,0
1991-02-01,1.9871,2.0294,1.9871,2.021,1112518,0
1991-02-04,2.0042,2.0545,2.0042,2.0545,1422238,0
1991-02-05,2.0715,2.1134,2.0545,2.0883,994708,0
1991-02-06,2.0715,2.1222,2.0545,2.1051,589986,0
1991-02-07,2.0883,2.1134,2.0545,2.0545,463627,0
1991-02-08,2.0294,2.0883,2.021,2.0798,698294,0
1991-02-11,2.0883,2.1389,2.0883,2.1389,1166672,0
1991-02-12,2.1134,2.1724,2.1134,2.1724,1732905,0
1991-02-13,2.1724,2.2482,2.1724,2.2482,1720553,0
1991-02-14,2.2316,2.3326,2.2316,2.2987,3371752,0
1991-02-15,2.2905,2.2905,2.2316,2.2316,1431740,0
1991-02-19,2.2062,2.2567,2.2062,2.2482,2300086,0
1991-02-20,2.2316,2.2482,2.2062,2.2147,601388,0
1991-02-21,2.2147,2.2147,2.1724,2.1724,144410,0
1991-02-22,2.1389,2.1389,2.0883,2.1051,2705765,0
1991-02-25,2.0883,2.1051,1.9871,1.9956,1843112,0
1991-02-26,1.9956,1.9956,1.9283,1.9956,2120529,0
1991-02-27,2.0042,2.0715,2.0042,2.0545,1108719,0
1991-02-28,2.0798,2.1134,2.0798,2.1134,242264,0
1991-03-01,2.1222,2.1894,2.0883,2.1894,937708,0
1991-03-04,2.2062,2.2482,2.2062,2.2316,1318677,0
1991-03-05,2.2567,2.2987,2.2482,2.2987,840801,0
1991-03-06,2.2567,2.3155,2.2567,2.2652,2941379,0
1991-03-07,2.2652,2.2905,2.2652,2.2905,729646,0
1991-03-08,2.282,2.3155,2.282,2.2987,1369982,0
1991-03-11,2.2987,2.3242,2.282,2.282,735344,0
1991-03-12,2.282,2.282,2.2652,2.2652,945305,0
1991-03-13,2.2652,2.2652,2.2482,2.2652,1779459,0
1991-03-14,2.2482,2.282,2.2482,2.2652,2483452,0
1991-03-15,2.2652,2.2905,2.2652,2.2652,676439,0
1991-03-18,2.2652,2.282,2.2652,2.2652,1613195,0
1991-03-19,2.2482,2.2652,2.2482,2.2652,226115,0
1991-03-20,2.2652,2.2905,2.2652,2.2652,934855,0
1991-03-21,2.2652,2.2987,2.2652,2.2905,820848,0
1991-03-22,2.2905,2.3326,2.282,2.3242,1192321,0
1991-03-25,2.3242,2.3832,2.3242,2.3662,933907,0
1991-03-26,2.3494,2.4758,2.3326,2.4758,1592298,0
1991-03-27,2.4758,2.5093,2.4588,2.4758,696389,0
1991-03-28,2.4504,2.4504,2.4168,2.4504,1899168,0
1991-04-01,2.4251,2.4251,2.4168,2.4251,478828,0
1991-04-02,2.4251,2.5011,2.4251,2.5011,1914363,0
1991-04-03,2.4758,2.5263,2.4758,2.5093,1540045,0
1991-04-04,2.5093,2.5263,2.5011,2.5093,1270224,0
1991-04-05,2.4923,2.5263,2.4758,2.4758,1112518,0
1991-04-08,2.4588,2.5011,2.4588,2.5011,288816,0
1991-04-09,2.4923,2.5011,2.4758,2.4758,684993,0
1991-04-10,2.4758,2.4758,2.4504,2.4758,517785,0
1991-04-11,2.4758,2.5431,2.4504,2.5344,816100,0
1991-04-12,2.5344,2.5344,2.4923,2.5093,559587,0
1991-04-15,2.5011,2.5093,2.4588,2.4758,690695,0
1991-04-16,2.4758,2.5093,2.4504,2.5093,2687711,0
1991-04-17,2.5011,2.5263,2.4923,2.5263,1136268,0
1991-04-18,2.5093,2.5263,2.4923,2.5263,1412735,0
1991-04-19,2.5093,2.5093,2.5011,2.5093,1192321,0
1991-04-22,2.4923,2.5011,2.4588,2.5011,1720553,0
1991-04-23,2.4923,2.5093,2.4923,2.5011,1597044,0
1991-04-24,2.5263,2.5263,2.4923,2.5093,139660,0
1991-04-25,2.4923,2.5263,2.4923,2.5263,1090666,0
1991-04-26,2.5263,2.6102,2.5263,2.5936,524432,0
1991-04-29,2.5936,2.6271,2.577,2.577,520631,0
1991-04-30,2.5598,2.577,2.5431,2.5683,817053,0
1991-05-01,2.577,2.5936,2.5598,2.577,762894,0
1991-05-02,2.5598,2.5598,2.5263,2.5263,600436,0
1991-05-03,2.5598,2.5598,2.5093,2.5344,742945,0
1991-05-06,2.5093,2.5093,2.4588,2.4758,462678,0
1991-05-07,2.4588,2.4758,2.4504,2.4588,760995,0
1991-05-08,2.4504,2.4504,2.4001,2.4082,1178071,0
1991-05-09,2.3832,2.4082,2.3832,2.4001,1266425,0
1991-05-10,2.4001,2.4251,2.3832,2.4251,1176168,0
1991-05-13,2.4421,2.4421,2.4168,2.4421,889255,0
1991-05-14,2.4251,2.4251,2.4082,2.4082,627036,0
1991-05-15,2.4001,2.4168,2.3832,2.4082,926307,0
1991-05-16,2.4082,2.4421,2.4082,2.4421,753394,0
1991-05-17,2.4168,2.4758,2.4168,2.4758,805647,0
1991-05-20,2.4504,2.4758,2.4504,2.4758,417077,0
1991-05-21,2.4758,2.4758,2.4588,2.4758,706844,0
1991-05-22,2.4758,2.5011,2.4758,2.4923,894953,0
1991-05-23,2.4923,2.5344,2.4923,2.5344,1311079,0
1991-05-24,2.5344,2.5344,2.5093,2.5344,404724,0
1991-05-28,2.5431,2.577,2.5431,2.577,209960,0
1991-05-29,2.5598,2.5683,2.5344,2.5598,1322480,0
1991-05-30,2.5431,2.5598,2.5344,2.5431,562432,0
1991-05-31,2.5598,2.5683,2.5431,2.5683,921556,0
1991-06-03,2.5683,2.577,2.5431,2.5683,513033,0
1991-06-04,2.5431,2.5598,2.4923,2.5263,3067735,0
1991-06-05,2.5093,2.5263,2.4758,2.4758,216612,0
1991-06-06,2.4923,2.4923,2.4923,2.4923,34202,0
1991-06-07,2.4923,2.4923,2.4504,2.4588,333472,0
1991-06-10,2.4758,2.4758,2.4082,2.4082,1247425,0
1991-06-11,2.3832,2.3832,2.3494,2.3577,535831,0
1991-06-12,2.3494,2.3662,2.3242,2.3662,426576,0
1991-06-13,2.3577,2.3832,2.3577,2.3832,223263,0
1991-06-14,2.3832,2.3832,2.3662,2.3832,71255,0
1991-06-17,2.3832,2.4001,2.3832,2.4001,2902424,0
1991-06-18,2.4082,2.4842,2.4082,2.4842,1265475,0
1991-06-19,2.4758,2.4842,2.4588,2.4758,1351929,0
1991-06-20,2.4588,2.4842,2.4588,2.4758,193815,0
1991-06-21,2.4923,2.4923,2.4758,2.4842,601388,0
1991-06-24,2.4923,2.4923,2.4251,2.4251,345823,0
1991-06-25,2.4251,2.4504,2.4001,2.4504,660288,0
1991-06-26,2.4251,2.4251,2.4082,2.4251,282165,0
1991-06-27,2.4082,2.4251,2.4082,2.4251,256517,0
1991-06-28,2.4251,2.4251,2.4082,2.4251,249863,0
1991-07-01,2.4082,2.4251,2.4082,2.4082,483581,0
1991-07-02,2.4251,2.4251,2.3832,2.3832,64608,0
1991-07-03,2.3832,2.4001,2.3832,2.3832,1598944,0
1991-07-05,2.3832,2.3832,2.3832,2.3832,9500,0
1991-07-08,2.3662,2.3832,2.3494,2.3832,264114,0
1991-07-09,2.3662,2.4082,2.3662,2.3832,797098,0
1991-07-10,2.3662,2.4251,2.3662,2.4251,489277,0
1991-07-11,2.4082,2.4504,2.4082,2.4251,642237,0
1991-07-12,2.4504,2.5093,2.4504,2.5093,443680,0
1991-07-15,2.5263,2.5598,2.5263,2.5598,317317,0
1991-07-16,2.5683,2.577,2.5598,2.577,689743,0
1991-07-17,2.5683,2.5936,2.5683,2.5936,285016,0
1991-07-18,2.577,2.6102,2.5683,2.6102,376223,0
1991-07-19,2.6102,2.6102,2.5683,2.5683,392373,0
1991-07-22,2.5431,2.577,2.5431,2.5683,257464,0
1991-07-23,2.577,2.577,2.5431,2.5431,799950,0
1991-07-24,2.5683,2.5683,2.5598,2.5598,337269,0
1991-07-25,2.577,2.577,2.5683,2.577,88356,0
1991-07-26,2.6021,2.6021,2.5598,2.577,509230,0
1991-07-29,2.5683,2.5936,2.5598,2.577,304017,0
1991-07-30,2.5683,2.5683,2.5598,2.5683,166259,0
1991-07-31,2.5936,2.5936,2.5598,2.577,1559991,0
1991-08-01,2.5683,2.5683,2.4923,2.4923,1770904,0
1991-08-02,2.4923,2.5179,2.4251,2.4251,318268,0
1991-08-05,2.4421,2.4421,2.4082,2.4082,177661,0
1991-08-06,2.4082,2.4082,2.3832,2.3832,1184724,0
1991-08-07,2.3832,2.4082,2.3832,2.4082,627036,0
1991-08-08,2.4251,2.4251,2.4082,2.4082,543433,0
1991-08-09,2.4001,2.4251,2.4001,2.4251,475978,0
1991-08-12,2.4251,2.4758,2.4251,2.4758,372424,0
1991-08-13,2.4758,2.5093,2.4588,2.4923,494033,0
1991-08-14,2.5093,2.5093,2.4758,2.4923,53200,0
1991-08-15,2.4923,2.5179,2.4923,2.5093,848401,0
1991-08-16,2.5093,2.5179,2.4923,2.5093,451276,0
1991-08-19,2.4588,2.4758,2.4251,2.4588,209011,0
1991-08-20,2.4588,2.4588,2.4251,2.4251,232765,0
1991-08-21,2.4251,2.4251,2.4082,2.4251,569083,0
1991-08-22,2.4251,2.4758,2.4251,2.4758,1687300,0
1991-08-23,2.4758,2.4758,2.4504,2.4504,65554,0
1991-08-26,2.4504,2.5093,2.4504,2.5093,430379,0
1991-08-27,2.5179,2.5598,2.5179,2.5431,853153,0
1991-08-28,2.5431,2.5598,2.5431,2.5431,881652,0
1991-08-29,2.5431,2.5598,2.5431,2.5598,309722,0
1991-08-30,2.5598,2.5683,2.5431,2.5431,159612,0
1991-09-03,2.5431,2.5431,2.5431,2.5431,67454,0
1991-09-04,2.5431,2.5431,2.4842,2.4842,115907,0
1991-09-05,2.5093,2.5093,2.4251,2.4421,182409,0
1991-09-06,2.4504,2.4504,2.4251,2.4504,413276,0
1991-09-09,2.4504,2.4504,2.4251,2.4251,209011,0
1991-09-10,2.4421,2.4758,2.4421,2.4672,1189473,0
1991-09-11,2.4672,2.4758,2.4672,2.4672,206161,0
1991-09-12,2.4758,2.4758,2.4251,2.4588,1195174,0
1991-09-13,2.4421,2.4421,2.4335,2.4335,71255,0
1991-09-16,2.4421,2.4421,2.4251,2.4335,234664,0
1991-09-17,2.4335,2.4421,2.4168,2.4168,393324,0
1991-09-18,2.4251,2.4251,2.4168,2.4251,102606,0
1991-09-19,2.4168,2.4251,2.4168,2.4168,272666,0
1991-09-20,2.4335,2.4588,2.4335,2.4588,776197,0
1991-09-23,2.4421,2.5179,2.4421,2.4758,657439,0
1991-09-24,2.4758,2.4923,2.4758,2.4758,1305374,0
1991-09-25,2.4758,2.4758,2.4672,2.4758,348673,0
1991-09-26,2.4672,2.4923,2.4672,2.4758,722045,0
1991-09-27,2.4923,2.4923,2.4758,2.4923,259365,0
1991-09-30,2.4923,2.5093,2.4923,2.5093,187160,0
1991-10-01,2.5093,2.5431,2.4923,2.5179,386674,0
1991-10-02,2.5263,2.585,2.5179,2.577,572883,0
1991-10-03,2.577,2.585,2.5598,2.5598,1072616,0
1991-10-04,2.577,2.577,2.5598,2.5598,495932,0
1991-10-07,2.5598,2.5598,2.5431,2.5514,864551,0
1991-10-08,2.5431,2.5598,2.5431,2.5431,759096,0
1991-10-09,2.5431,2.5514,2.4923,2.4923,596638,0
1991-10-10,2.5093,2.5093,2.4923,2.4923,1195174,0
1991-10-11,2.4923,2.4923,2.4758,2.4923,335369,0
1991-10-14,2.4923,2.4923,2.4923,2.4923,407576,0
1991-10-15,2.4923,2.5263,2.4923,2.5263,918704,0
1991-10-16,2.5431,2.6271,2.5431,2.6271,984258,0
1991-10-17,2.6271,2.7113,2.6271,2.7113,1031763,0
1991-10-18,2.7113,2.8798,2.7113,2.8798,3745126,0
1991-10-21,2.8798,2.9305,2.8209,2.8292,1021310,0
1991-10-22,2.8292,2.8292,2.7871,2.8041,405672,0
1991-10-23,2.8041,2.8041,2.7113,2.7535,906352,0
1991-10-24,2.7535,2.7871,2.7368,2.7535,586186,0
1991-10-25,2.7787,2.7787,2.7199,2.7199,1312029,0
1991-10-28,2.7029,2.7113,2.6524,2.6862,1427935,0
1991-10-29,2.7029,2.8041,2.6862,2.8041,1225574,0
1991-10-30,2.8041,2.8209,2.7871,2.8209,612789,0
1991-10-31,2.8209,2.8209,2.8041,2.8209,594736,0
1991-11-01,2.8462,2.8462,2.8209,2.8292,566232,0
1991-11-04,2.8292,2.863,2.8209,2.8292,1194221,0
1991-11-05,2.8292,2.8292,2.7535,2.7787,619436,0
1991-11-06,2.8041,2.8041,2.7535,2.7703,849352,0
1991-11-07,2.7703,2.7703,2.7368,2.7451,2742817,0
1991-11-08,2.7535,2.7535,2.7113,2.7113,563385,0
1991-11-11,2.7113,2.7199,2.7113,2.7113,814199,0
1991-11-12,2.7113,2.7113,2.6608,2.6693,607084,0
1991-11-13,2.6524,2.6608,2.6271,2.6524,559587,0
1991-11-14,2.6608,2.6693,2.6271,2.6357,1748108,0
1991-11-15,2.6271,2.6693,2.6271,2.6357,251765,0
1991-11-18,2.6524,2.6608,2.6102,2.6102,1074513,0
1991-11-19,2.6102,2.6102,2.5179,2.5598,1110615,0
1991-11-20,2.5598,2.5936,2.5598,2.5936,1433637,0
1991-11-21,2.5936,2.6271,2.5431,2.5598,1003256,0
1991-11-22,2.577,2.585,2.5431,2.5514,332523,0
1991-11-25,2.5514,2.5514,2.5263,2.5263,447479,0
1991-11-26,2.5431,2.577,2.5179,2.577,898755,0
1991-11-27,2.577,2.6271,2.577,2.6102,103556,0
1991-11-29,2.6102,2.6693,2.6102,2.6693,191910,0
1991-12-02,2.6524,2.6524,2.6271,2.6357,866454,0
1991-12-03,2.6608,2.7113,2.6608,2.7113,1160970,0
1991-12-04,2.6862,2.7368,2.6693,2.7199,1283527,0
1991-12-05,2.7199,2.7451,2.7113,2.7451,665989,0
1991-12-06,2.7451,2.7703,2.7368,2.7451,1358583,0
1991-12-09,2.7451,2.7535,2.7451,2.7535,798998,0
1991-12-10,2.7535,2.7703,2.6693,2.6948,895899,0
1991-12-11,2.6948,2.7029,2.6693,2.6862,1260727,0
1991-12-12,2.6862,2.6948,2.6102,2.6357,2453050,0
1991-12-13,2.6357,2.6524,2.619,2.6524,385725,0
1991-12-16,2.6608,2.6693,2.6608,2.6608,618486,0
1991-12-17,2.6608,2.6608,2.6271,2.6271,622288,0
1991-12-18,2.6102,2.6102,2.5431,2.577,1353831,0
1991-12-19,2.5598,2.6102,2.5598,2.6102,1782309,0
1991-12-20,2.6524,2.6608,2.6102,2.6102,282165,0
1991-12-23,2.619,2.6271,2.5936,2.619,400921,0
1991-12-24,2.6357,2.6948,2.619,2.6948,307820,0
1991-12-26,2.6948,2.7199,2.6862,2.7199,491177,0
1991-12-27,2.7199,2.7199,2.7029,2.7199,998511,0
1991-12-30,2.7199,2.7368,2.7029,2.7368,344870,0
1991-12-31,2.7199,2.7787,2.7199,2.7703,845552,0
1992-01-02,2.7535,2.7703,2.7368,2.7368,544380,0
1992-01-03,2.7199,2.7787,2.7199,2.7199,2144281,0
1992-01-06,2.7199,2.7787,2.7199,2.7703,1495390,0
1992-01-07,2.7703,2.7871,2.7199,2.7199,1407985,0
1992-01-08,2.7199,2.7787,2.7199,2.7368,1516291,0
1992-01-09,2.7368,2.8041,2.7368,2.7871,1388037,0
1992-01-10,2.7535,2.7703,2.7368,2.7703,1312979,0
1992-01-13,2.7535,2.8544,2.7535,2.8462,319219,0
1992-01-14,2.8544,2.9305,2.8544,2.8881,1439335,0
1992-01-15,2.8966,2.9977,2.8966,2.9639,3173194,0
1992-01-16,2.9639,3.0147,2.9639,2.9809,2213635,0
1992-01-17,3.0396,3.0818,3.0147,3.0566,2856824,0
1992-01-20,3.0818,3.0903,3.0484,3.0818,1176168,0
1992-01-21,3.0818,3.0818,3.0737,3.0737,653638,0
1992-01-22,3.0566,3.0737,3.0059,3.0147,1013711,0
1992-01-23,3.0147,3.0147,2.9471,2.9471,860752,0
1992-01-24,2.9471,3.0396,2.9471,3.0059,442727,0
1992-01-27,3.0396,3.0396,2.9977,3.0059,468377,0
1992-01-28,3.0315,3.0315,2.9639,2.9809,610888,0
1992-01-29,2.9639,3.0147,2.9639,3.0147,713493,0
1992-01-30,3.0059,3.0147,2.9809,2.9809,682140,0
1992-01-31,2.9809,3.0147,2.9809,3.0147,1322480,0
1992-02-03,3.0147,3.0147,3.0059,3.0059,342022,0
1992-02-04,3.0147,3.0818,3.0059,3.0818,899704,0
1992-02-05,3.0818,3.1576,3.0566,3.1496,1853559,0
1992-02-06,3.1239,3.1829,3.1239,3.1747,2778918,0
1992-02-07,3.1496,3.1747,3.1239,3.1576,1912463,0
1992-02-10,3.1496,3.1829,3.1496,3.1829,701140,0
1992-02-11,3.1917,3.1917,3.1496,3.1829,783796,0
1992-02-12,3.1496,3.1576,3.1406,3.1576,583336,0
1992-02-13,3.1576,3.1576,3.1156,3.1406,1115368,0
1992-02-14,3.1156,3.1406,3.1156,3.1156,735344,0
1992-02-18,3.0903,3.1073,3.0566,3.0737,552932,0
1992-02-19,3.0818,3.0818,2.9809,3.0147,610888,0
1992-02-20,3.0315,3.0315,2.9977,3.0147,411374,0
1992-02-21,3.0147,3.1576,3.0147,3.0737,1891564,0
1992-02-24,3.0737,3.0818,3.0396,3.0484,609936,0
1992-02-25,3.0566,3.0566,3.0315,3.0315,1022263,0
1992-02-26,3.0396,3.0396,3.0147,3.0396,1091614,0
1992-02-27,3.0396,3.0903,3.0396,3.0396,1703453,0
1992-02-28,3.1156,3.1156,3.0818,3.1073,135860,0
1992-03-02,3.1073,3.1073,3.0818,3.0903,333472,0
1992-03-03,3.1073,3.1073,3.0737,3.0903,89304,0
1992-03-04,3.0818,3.0818,3.0484,3.0566,131107,0
1992-03-05,3.0737,3.0737,3.0315,3.0315,333472,0
1992-03-06,3.0484,3.0566,3.0147,3.0147,377175,0
1992-03-09,3.0147,3.0147,2.9892,3.0147,167212,0
1992-03-10,3.0315,3.0484,2.9977,3.0484,457929,0
1992-03-11,3.0484,3.0651,3.0484,3.0484,216612,0
1992-03-12,3.0484,3.0651,3.0147,3.0147,161511,0
1992-03-13,3.0147,3.0315,2.9977,3.0147,562432,0
1992-03-16,3.0147,3.0147,2.9135,2.9135,350571,0
1992-03-17,2.9135,2.9809,2.8966,2.9471,419924,0
1992-03-18,2.9558,2.9558,2.9305,2.9471,716341,0
1992-03-19,2.9471,2.9639,2.9305,2.9471,1144821,0
1992-03-20,2.9471,2.9809,2.9471,2.9639,440828,0
1992-03-23,2.9809,2.9892,2.9558,2.9892,653638,0
1992-03-24,2.9809,3.0484,2.9809,2.9892,1282577,0
1992-03-25,2.9977,3.0147,2.9892,3.0147,1693952,0
1992-03-26,3.0315,3.0484,3.0315,3.0315,589986,0
1992-03-27,3.0315,3.0484,3.0147,3.0147,248915,0
1992-03-30,3.0147,3.0315,3.0147,3.0147,127308,0
1992-03-31,3.0315,3.0315,3.0147,3.0147,499731,0
1992-04-01,3.0147,3.0147,2.9471,2.9639,245116,0
1992-04-02,2.9471,2.9558,2.9305,2.9305,634641,0
1992-04-03,2.9558,2.9558,2.9305,2.9558,351522,0
1992-04-06,2.9639,2.9639,2.9558,2.9639,382872,0
1992-04-07,2.9809,2.9809,2.9135,2.9135,366722,0
1992-04-08,2.9305,2.9305,2.8041,2.8378,471229,0
1992-04-09,2.8378,2.863,2.8041,2.863,884503,0
1992-04-10,2.9135,2.9305,2.8544,2.863,757194,0
1992-04-13,2.8462,2.9558,2.8462,2.9471,976657,0
1992-04-14,2.9471,3.0147,2.9471,3.0147,722045,0
1992-04-15,3.0484,3.0651,3.0484,3.0484,1204675,0
1992-04-16,3.0484,3.1239,3.0315,3.1239,1492539,0
1992-04-20,3.1073,3.1073,3.0651,3.0651,264114,0
1992-04-21,3.0484,3.0484,2.9305,2.9892,1186623,0
1992-04-22,2.9809,3.0315,2.9639,3.0315,877854,0
1992-04-23,3.0484,3.1073,3.0484,3.0903,524432,0
1992-04-24,3.1239,3.1239,3.0903,3.1239,591885,0
1992-04-27,3.1239,3.1239,3.0987,3.1073,457929,0
1992-04-28,3.1239,3.1239,3.0737,3.0903,82655,0
1992-04-29,3.1239,3.1406,3.1073,3.1406,2157581,0
1992-04-30,3.1406,3.1747,3.1406,3.1747,1186623,0
1992-05-01,3.1747,3.1829,3.1576,3.1747,380973,0
1992-05-04,3.1747,3.1917,3.1576,3.1576,900652,0
1992-05-05,3.1747,3.1747,3.1239,3.1576,929156,0
1992-05-06,3.1576,3.2081,3.1576,3.1917,784744,0
1992-05-07,3.1576,3.1747,3.0987,3.0987,1424138,0
1992-05-08,3.0987,3.0987,3.0737,3.0737,1151470,0
1992-05-11,3.0737,3.0903,3.0484,3.0484,326818,0
1992-05-12,3.0737,3.0737,2.9977,3.0147,1128667,0
1992-05-13,3.0147,3.0484,2.9977,3.0484,317317,0
1992-05-14,3.0484,3.0484,2.9977,3.0147,1031763,0
1992-05-15,2.9977,2.9977,2.9809,2.9892,593784,0
1992-05-18,2.9892,3.0147,2.9892,3.0147,1016560,0
1992-05-19,3.0147,3.0147,2.9892,3.0147,368621,0
1992-05-20,3.0147,3.0147,2.9892,3.0147,1372833,0
1992-05-21,2.9977,3.0147,2.9809,2.9892,763849,0
1992-05-22,3.0147,3.0484,2.9892,3.0315,1616998,0
1992-05-26,3.0147,3.0651,3.0147,3.0651,501632,0
1992-05-27,3.0651,3.0903,3.0147,3.0484,915854,0
1992-05-28,3.0484,3.0484,3.0147,3.0484,140610,0
1992-05-29,3.0484,3.0903,3.0315,3.0737,810400,0
1992-06-01,3.0484,3.0651,3.0484,3.0651,794247,0
1992-06-02,3.0651,3.0987,3.0651,3.0903,598536,0
1992-06-03,3.0903,3.0987,3.0903,3.0987,70303,0
1992-06-04,3.0903,3.0987,3.0903,3.0987,381924,0
1992-06-05,3.0987,3.0987,3.0903,3.0987,386674,0
1992-06-08,3.0903,3.1073,3.0818,3.0903,882601,0
1992-06-09,3.0903,3.0903,3.0737,3.0737,276467,0
1992-06-10,3.0737,3.0903,3.0737,3.0903,350571,0
1992-06-11,3.0737,3.0903,3.0737,3.0737,207113,0
1992-06-12,3.0737,3.0818,3.0484,3.0566,297367,0
1992-06-15,3.0737,3.1406,3.0737,3.1156,1231272,0
1992-06-16,3.1239,3.1239,3.1073,3.1073,622288,0
1992-06-17,3.1073,3.1156,3.0818,3.0903,398074,0
1992-06-18,3.0737,3.0818,3.0484,3.0484,530127,0
1992-06-19,3.0737,3.0818,3.0315,3.0566,516832,0
1992-06-22,3.0737,3.0737,3.0315,3.0315,871203,0
1992-06-23,3.0315,3.0315,2.9809,2.9977,311618,0
1992-06-24,2.9977,3.0315,2.9977,3.0315,503529,0
1992-06-25,2.9977,3.0147,2.9977,2.9977,149160,0
1992-06-26,2.9977,2.9977,2.9809,2.9809,323020,0
1992-06-29,2.9809,2.9809,2.9639,2.9639,922504,0
1992-06-30,2.9639,3.0903,2.9639,3.0903,1454541,0
1992-07-01,3.0903,3.1406,3.0903,3.1156,1529593,0
1992-07-02,3.1239,3.1239,3.0737,3.0818,114007,0
1992-07-06,3.0818,3.0818,3.0484,3.0566,763849,0
1992-07-07,3.0737,3.0737,3.0315,3.0315,151058,0
1992-07-08,3.0315,3.0484,2.9977,2.9977,579534,0
1992-07-09,2.9977,3.0147,2.9977,2.9977,254617,0
1992-07-10,2.9977,2.9977,2.9977,2.9977,171010,0
1992-07-13,2.9977,3.0315,2.9977,2.9977,270765,0
1992-07-14,3.0315,3.0484,2.9977,3.0484,577636,0
1992-07-15,3.0484,3.0484,3.0315,3.0315,369575,0
1992-07-16,3.0315,3.0315,3.0147,3.0147,372424,0
1992-07-17,2.9977,3.0147,2.9977,3.0147,317317,0
1992-07-20,2.9809,2.9977,2.9809,2.9809,275518,0
1992-07-21,2.9977,2.9977,2.9809,2.9977,266017,0
1992-07-22,2.9809,2.9809,2.9387,2.9471,335369,0
1992-07-23,2.9639,2.9809,2.9471,2.9471,200462,0
1992-07-24,2.9387,2.9471,2.9305,2.9387,370523,0
1992-07-27,2.9305,2.9305,2.8798,2.9052,1072616,0
1992-07-28,2.9135,2.9135,2.8966,2.9052,618486,0
1992-07-29,2.9052,2.9052,2.8209,2.863,1297781,0
1992-07-30,2.9052,2.9387,2.8966,2.9052,1060261,0
1992-07-31,2.9135,2.9135,2.9052,2.9052,1108719,0
1992-08-03,2.9135,2.9977,2.9135,2.9977,1351929,0
1992-08-04,2.9809,3.0315,2.9639,2.9639,1936213,0
1992-08-05,2.9809,2.9977,2.9639,2.9639,443680,0
1992-08-06,2.9639,2.9977,2.9639,2.9977,126356,0
1992-08-07,2.9809,2.9977,2.9639,2.9977,546283,0
1992-08-10,2.9977,2.9977,2.9977,2.9977,261264,0
1992-08-11,2.9977,2.9977,2.9809,2.9977,357220,0
1992-08-12,2.9809,2.9977,2.9639,2.9639,818000,0
1992-08-13,2.9639,2.9639,2.9471,2.9639,797098,0
1992-08-14,2.9639,2.9809,2.9639,2.9639,856952,0
1992-08-17,2.9809,2.9809,2.9639,2.9809,129209,0
1992-08-18,2.9639,2.9977,2.9639,2.9977,106406,0
1992-08-19,2.9977,2.9977,2.9639,2.9809,535831,0
1992-08-20,2.9639,2.9977,2.9639,2.9977,402824,0
1992-08-21,3.0147,3.0147,2.9639,2.9809,443680,0
1992-08-24,2.9639,2.9977,2.9639,2.9809,162456,0
1992-08-25,2.9639,2.9809,2.9471,2.9639,266968,0
1992-08-26,2.9977,2.9977,2.9977,2.9977,424673,0
1992-08-27,2.9977,3.0484,2.9977,3.0315,230864,0
1992-08-28,3.0315,3.0315,3.0147,3.0315,109257,0
1992-08-31,3.0147,3.0315,2.9977,3.0315,248915,0
1992-09-01,3.0315,3.0484,3.0315,3.0484,213765,0
1992-09-02,3.0484,3.0484,3.0315,3.0315,237515,0
1992-09-03,3.0315,3.0818,3.0315,3.0737,304017,0
1992-09-04,3.0818,3.1747,3.0818,3.1406,877854,0
1992-09-08,3.1406,3.1406,3.1073,3.1073,654588,0
1992-09-09,3.1239,3.1406,3.1239,3.1406,503529,0
1992-09-10,3.1239,3.1239,3.0737,3.0903,224212,0
1992-09-11,3.0903,3.0903,3.0566,3.0737,909202,0
1992-09-14,3.0903,3.1239,3.0903,3.1073,646039,0
1992-09-15,3.0903,3.0903,3.0566,3.0903,520631,0
1992-09-16,3.0566,3.1073,3.0484,3.1073,633689,0
1992-09-17,3.0987,3.0987,3.0737,3.0903,268866,0
1992-09-18,3.0651,3.1239,3.0651,3.1239,1686351,0
1992-09-21,3.1239,3.1239,3.0903,3.1239,565283,0
1992-09-22,3.1073,3.1239,3.0987,3.1239,117808,0
1992-09-23,3.1239,3.1239,3.0737,3.0903,500683,0
1992-09-24,3.0903,3.0987,3.0737,3.0903,184307,0
1992-09-25,3.0987,3.1073,3.0737,3.0987,242264,0
1992-09-28,3.0903,3.1239,3.0903,3.1239,1040313,0
1992-09-29,3.1576,3.1576,3.1239,3.1576,160561,0
1992-09-30,3.1406,3.1406,3.1239,3.1239,269818,0
1992-10-01,3.1406,3.1576,3.1406,3.1576,202361,0
1992-10-02,3.1406,3.1576,3.1239,3.1239,95958,0
1992-10-05,3.0987,3.1406,3.0987,3.1406,1015610,0
1992-10-06,3.1576,3.1576,3.1073,3.1073,685944,0
1992-10-07,3.1239,3.1406,3.1073,3.1239,463627,0
1992-10-08,3.1406,3.1747,3.1406,3.1576,453177,0
1992-10-09,3.1576,3.1576,3.1406,3.1576,204263,0
1992-10-12,3.1576,3.2081,3.1576,3.1917,1465938,0
1992-10-13,3.2081,3.2081,3.1917,3.1917,501632,0
1992-10-14,3.1917,3.1917,3.1239,3.1747,1169524,0
1992-10-15,3.1747,3.2252,3.1576,3.2252,1034610,0
1992-10-16,3.2252,3.318,3.2252,3.301,1088768,0
1992-10-19,3.301,3.318,3.2584,3.2584,709693,0
1992-10-20,3.2754,3.284,3.2675,3.2754,221364,0
1992-10-21,3.2584,3.2675,3.2419,3.2675,486429,0
1992-10-22,3.2419,3.2675,3.2419,3.2584,226115,0
1992-10-23,3.2675,3.301,3.2675,3.2754,733443,0
1992-10-26,3.284,3.3091,3.284,3.301,791397,0
1992-10-27,3.284,3.3347,3.284,3.3091,248915,0
1992-10-28,3.301,3.3091,3.284,3.284,180511,0
1992-10-29,3.301,3.318,3.2584,3.318,1998920,0
1992-10-30,3.318,3.4356,3.318,3.385,1374735,0
1992-11-02,3.385,3.4356,3.3767,3.4356,4201155,0
1992-11-03,3.4356,3.4523,3.4019,3.4189,1210370,0
1992-11-04,3.4441,3.4523,3.385,3.4019,371471,0
1992-11-05,3.385,3.4019,3.3682,3.385,1384233,0
1992-11-06,3.385,3.4103,3.385,3.4103,816100,0
1992-11-09,3.4103,3.4103,3.385,3.4019,250814,0
1992-11-10,3.4019,3.4189,3.4019,3.4103,170058,0
1992-11-11,3.4189,3.4189,3.385,3.385,646039,0
1992-11-12,3.385,3.4103,3.385,3.4019,322067,0
1992-11-13,3.4189,3.4356,3.4103,3.4356,156760,0
1992-11-16,3.4189,3.4523,3.4189,3.4356,177661,0
1992-11-17,3.4356,3.4523,3.4356,3.4356,255565,0
1992-11-18,3.4356,3.4523,3.4356,3.4356,420879,0
1992-11-19,3.4356,3.4523,3.4103,3.4103,753394,0
1992-11-20,3.4189,3.4693,3.4103,3.4523,1184724,0
1992-11-23,3.4523,3.5113,3.4523,3.5032,441778,0
1992-11-24,3.5113,3.5706,3.5032,3.5367,456979,0
1992-11-25,3.5197,3.5197,3.5032,3.5113,1063112,0
1992-11-27,3.5113,3.5113,3.4776,3.5032,166259,0
1992-11-30,3.5032,3.5032,3.4693,3.4776,290718,0
1992-12-01,3.4523,3.4776,3.4441,3.4441,523485,0
1992-12-02,3.4523,3.4693,3.4523,3.4523,715392,0
1992-12-03,3.4693,3.4776,3.4523,3.4693,518735,0
1992-12-04,3.4776,3.6127,3.4776,3.5785,936757,0
1992-12-07,3.5871,3.5871,3.5367,3.5706,1268324,0
1992-12-08,3.5449,3.5706,3.5032,3.5536,877854,0
1992-12-09,3.5785,3.6376,3.5706,3.6376,519684,0
1992-12-10,3.6376,3.6376,3.5367,3.5785,1274025,0
1992-12-11,3.5785,3.5871,3.5536,3.5706,1293979,0
1992-12-14,3.5449,3.5871,3.5449,3.5871,80755,0
1992-12-15,3.5871,3.6376,3.5871,3.6206,449377,0
1992-12-16,3.6376,3.6882,3.6376,3.6548,1502042,0
1992-12-17,3.6714,3.7051,3.6714,3.6882,597585,0
1992-12-18,3.7221,3.7221,3.6714,3.6714,718241,0
1992-12-21,3.6714,3.6882,3.6206,3.6376,463627,0
1992-12-22,3.6548,3.6548,3.5785,3.5785,1926718,0
1992-12-23,3.5197,3.5871,3.5197,3.5785,3463908,0
1992-12-24,3.5785,3.5785,3.5536,3.5706,115907,0
1992-12-28,3.5785,3.6714,3.5785,3.6548,1185675,0
1992-12-29,3.6714,3.6882,3.6714,3.6882,806598,0
1992-12-30,3.6882,3.7221,3.6882,3.7221,1007063,0
1992-12-31,3.7387,3.7555,3.7051,3.7051,1275927,0
1993-01-04,3.7221,3.7387,3.6037,3.6376,425626,0
1993-01-05,3.6376,3.6376,3.5706,3.5871,687843,0
1993-01-06,3.5871,3.6206,3.5706,3.6037,868354,0
1993-01-07,3.6127,3.6548,3.6037,3.6376,290718,0
1993-01-08,3.6376,3.6461,3.5785,3.6037,547234,0
1993-01-11,3.6206,3.6376,3.6127,3.6206,506380,0
1993-01-12,3.6037,3.6376,3.6037,3.6206,671691,0
1993-01-13,3.7221,3.7221,3.6882,3.7051,767646,0
1993-01-14,3.7725,3.7893,3.7555,3.7893,1764255,0
1993-01-15,3.8567,3.8567,3.8231,3.8231,1548597,0
1993-01-18,3.8398,3.8398,3.7893,3.8231,639388,0
1993-01-19,3.8904,3.8904,3.8398,3.8567,1064063,0
1993-01-20,3.8567,3.8567,3.8059,3.8059,1379485,0
1993-01-21,3.8231,3.8231,3.7555,3.7725,504480,0
1993-01-22,3.7725,3.8231,3.7725,3.8231,1417486,0
1993-01-25,3.8231,3.8231,3.7893,3.8059,1008009,0
1993-01-26,3.8059,3.8059,3.7893,3.8059,638435,0
1993-01-27,3.8059,3.8059,3.7893,3.7893,4265756,0
1993-01-28,3.7893,3.8567,3.7893,3.8567,913005,0
1993-01-29,3.8567,3.8567,3.8231,3.8398,3208346,0
1993-02-01,3.8567,3.8567,3.8059,3.8231,681189,0
1993-02-02,3.8231,3.8231,3.7893,3.8059,1197074,0
1993-02-03,3.7893,3.9071,3.7893,3.8904,3442059,0
1993-02-04,3.8904,3.8904,3.8904,3.8904,2438796,0
1993-02-05,3.8904,3.9409,3.8904,3.8904,880704,0
1993-02-08,3.8904,3.8904,3.8398,3.8567,503529,0
1993-02-09,3.8734,3.8734,3.8398,3.8567,165310,0
1993-02-10,3.8059,3.8231,3.7893,3.8231,251765,0
1993-02-11,3.8231,3.8231,3.8059,3.8231,311618,0
1993-02-12,3.8231,3.8567,3.8231,3.8567,405672,0
1993-02-16,3.8567,3.8567,3.7725,3.7725,2353291,0
1993-02-17,3.7555,3.7555,3.5706,3.5706,959559,0
1993-02-18,3.6127,3.6127,3.4441,3.4441,1450736,0
1993-02-19,3.4441,3.5367,3.4441,3.5113,1862112,0
1993-02-22,3.5032,3.5536,3.4861,3.5536,781898,0
1993-02-23,3.5785,3.6376,3.5785,3.6037,855050,0
1993-02-24,3.6037,3.6037,3.5871,3.6037,2049270,0
1993-02-25,3.6037,3.6548,3.6037,3.6461,3665320,0
1993-02-26,3.6461,3.6882,3.6376,3.6882,367675,0
1993-03-01,3.6548,3.6548,3.6037,3.6376,918704,0
1993-03-02,3.6461,3.7221,3.6461,3.7221,786650,0
1993-03-03,3.7387,3.7893,3.7387,3.7725,1295878,0
1993-03-04,3.7893,3.8231,3.7893,3.8231,990911,0
1993-03-05,3.8231,3.8567,3.8231,3.8567,2052121,0
1993-03-08,3.8567,3.8567,3.8145,3.8145,460778,0
1993-03-09,3.8231,3.8651,3.8231,3.8567,534882,0
1993-03-10,3.8567,3.8567,3.8231,3.8567,1483990,0
1993-03-11,3.924,3.9324,3.924,3.9324,1801307,0
1993-03-12,3.9071,3.9071,3.8651,3.8987,219459,0
1993-03-15,3.8987,3.9579,3.8987,3.9579,514933,0
1993-03-16,3.9579,3.9915,3.9579,3.9746,718241,0
1993-03-17,3.9746,3.9998,3.9746,3.9998,545332,0
1993-03-18,3.9998,4.0502,3.9998,4.0335,1392784,0
1993-03-19,4.0335,4.0674,4.0249,4.0674,613733,0
1993-03-22,4.0586,4.084,4.0586,4.0674,742945,0
1993-03-23,4.0674,4.1514,4.0674,4.1514,2384648,0
1993-03-24,4.1429,4.1765,4.1429,4.1765,1322480,0
1993-03-25,4.1514,4.1935,4.1514,4.1765,2844475,0
1993-03-26,4.1851,4.2525,4.1765,4.1765,598536,0
1993-03-29,4.1597,4.2102,4.1597,4.2102,684041,0
1993-03-30,4.2102,4.2186,4.2102,4.2186,551034,0
1993-03-31,4.2102,4.3027,4.2102,4.2776,1643598,0
1993-04-01,4.2776,4.2776,4.1851,4.2102,2340942,0
1993-04-02,4.1935,4.2102,4.1429,4.1514,1377583,0
1993-04-05,4.1514,4.1514,4.0169,4.0169,378124,0
1993-04-06,3.9071,3.9324,3.8904,3.924,1382334,0
1993-04-07,3.8651,3.9659,3.8651,3.924,1234125,0
1993-04-08,3.9324,3.9659,3.9324,3.9579,427526,0
1993-04-12,3.9659,3.9998,3.9579,3.9998,311618,0
1993-04-13,3.9915,3.9998,3.9746,3.9915,1034610,0
1993-04-14,3.9998,3.9998,3.9579,3.9659,616586,0
1993-04-15,3.9659,3.9659,3.9409,3.9659,410423,0
1993-04-16,3.9579,3.9579,3.9324,3.9409,281217,0
1993-04-19,3.9659,3.9659,3.9324,3.9409,847448,0
1993-04-20,3.9409,3.9409,3.9071,3.9071,237515,0
1993-04-21,3.924,3.9409,3.9071,3.9409,334421,0
1993-04-22,3.924,3.9409,3.924,3.924,2065426,0
1993-04-23,3.9324,3.9324,3.8651,3.8818,576685,0
1993-04-26,3.8904,3.8904,3.8651,3.8818,171010,0
1993-04-27,3.8482,3.8482,3.7808,3.7893,741044,0
1993-04-28,3.7893,3.7893,3.7302,3.7808,2282040,0
1993-04-29,3.7978,3.8231,3.7555,3.7555,2340942,0
1993-04-30,3.7641,3.8314,3.7555,3.8145,833200,0
1993-05-03,3.8231,3.8482,3.8231,3.8482,225166,0
1993-05-04,3.8314,3.9071,3.8314,3.9071,1052662,0
1993-05-05,3.8904,3.9071,3.8818,3.8904,389522,0
1993-05-06,3.8904,3.9324,3.8904,3.8904,1076414,0
1993-05-07,3.8904,3.9324,3.8904,3.8904,441778,0
1993-05-10,3.8904,3.9071,3.8651,3.8904,248915,0
1993-05-11,3.8904,3.9579,3.8904,3.9579,855050,0
1993-05-12,3.9409,3.9579,3.924,3.924,282165,0
1993-05-13,3.9071,3.924,3.8818,3.924,620388,0
1993-05-14,3.924,3.9579,3.924,3.9324,399026,0
1993-05-17,3.9579,3.9659,3.9324,3.9579,1046961,0
1993-05-18,3.9659,3.9659,3.9071,3.9071,456027,0
1993-05-19,3.8904,3.9409,3.8818,3.9324,2886275,0
1993-05-20,3.9579,4.0335,3.9579,4.0335,928205,0
1993-05-21,4.0335,4.0335,4.0249,4.0335,174809,0
1993-05-24,4.0249,4.0335,3.9998,3.9998,534882,0
1993-05-25,3.9998,4.0169,3.9998,4.0169,413276,0
1993-05-26,4.0169,4.0335,3.9998,4.0335,551982,0
1993-05-27,4.0249,4.0586,4.0249,4.0249,309722,0
1993-05-28,4.0249,4.0586,3.9998,4.0586,349621,0
1993-06-01,4.0586,4.0586,3.9998,4.0249,180511,0
1993-06-02,3.9998,4.0335,3.9746,4.0249,632737,0
1993-06-03,4.0335,4.0335,4.0169,4.0169,1295878,0
1993-06-04,3.9998,3.9998,3.9746,3.9746,709693,0
1993-06-07,3.9915,3.9915,3.9659,3.9659,437026,0
1993-06-08,3.9659,3.9659,3.9324,3.9324,397122,0
1993-06-09,3.9324,3.9324,3.8145,3.8145,1540045,0
1993-06-10,3.7893,3.7893,3.7302,3.7472,1762353,0
1993-06-11,3.7302,3.7302,3.6037,3.6461,2401746,0
1993-06-14,3.6461,3.6461,3.4861,3.4861,1522943,0
1993-06-15,3.5197,3.6037,3.5032,3.5536,10423078,0
1993-06-16,3.5706,3.6714,3.5536,3.6461,2805519,0
1993-06-17,3.6461,3.6714,3.6127,3.6714,1572343,0
1993-06-18,3.6461,3.6714,3.6037,3.6206,671691,0
1993-06-21,3.6206,3.6548,3.6206,3.6548,488327,0
1993-06-22,3.6714,3.7221,3.6548,3.7133,546283,0
1993-06-23,3.7133,3.7893,3.7133,3.7641,406627,0
1993-06-24,3.7555,3.7641,3.7555,3.7641,573835,0
1993-06-25,3.7641,3.7641,3.6714,3.6798,1048864,0
1993-06-28,3.6882,3.7302,3.6882,3.7133,1442188,0
1993-06-29,3.7221,3.7472,3.7221,3.7302,422777,0
1993-06-30,3.7302,3.7641,3.7221,3.7472,742945,0
1993-07-01,3.7472,3.8734,3.7472,3.7893,990911,0
1993-07-02,3.8059,3.8059,3.7808,3.7893,233713,0
1993-07-06,3.7893,3.8145,3.7641,3.7641,605183,0
1993-07-07,3.7555,3.7641,3.7472,3.7555,881652,0
1993-07-08,3.7472,3.7555,3.7472,3.7472,284067,0
1993-07-09,3.7555,3.7555,3.6461,3.6714,875954,0
1993-07-12,3.6461,3.6461,3.6127,3.6206,947206,0
1993-07-13,3.6206,3.6206,3.6037,3.6127,557682,0
1993-07-14,3.6376,3.6461,3.5536,3.5785,2475849,0
1993-07-15,3.5785,3.6376,3.5706,3.5785,2501503,0
1993-07-16,3.5871,3.6037,3.5367,3.5536,1326280,0
1993-07-19,3.5536,3.5785,3.5197,3.5367,328721,0
1993-07-20,3.5197,3.5197,3.4693,3.5032,654588,0
1993-07-21,3.5032,3.5032,3.3767,3.3935,675493,0
1993-07-22,3.3935,3.4272,3.3682,3.4019,2873925,0
1993-07-23,3.4189,3.4523,3.4189,3.4272,4158399,0
1993-07-26,3.4523,3.5032,3.4523,3.4861,1161920,0
1993-07-27,3.5032,3.5536,3.5032,3.5367,1123916,0
1993-07-28,3.5449,3.5449,3.4861,3.5032,488327,0
1993-07-29,3.5032,3.5871,3.5032,3.5706,437976,0
1993-07-30,3.5706,3.5785,3.5449,3.5706,872151,0
1993-08-02,3.5785,3.6037,3.5197,3.5197,1133419,0
1993-08-03,3.5367,3.5536,3.5113,3.5536,627036,0
1993-08-04,3.5536,3.5785,3.5197,3.5785,1169524,0
1993-08-05,3.6714,3.7555,3.6714,3.7302,4063397,0
1993-08-06,3.7472,3.8904,3.7221,3.8734,1077364,0
1993-08-09,3.8734,3.8904,3.8231,3.8904,1436488,0
1993-08-10,3.9409,3.9579,3.9324,3.9409,999460,0
1993-08-11,3.9409,4.0586,3.9409,3.9915,1894418,0
1993-08-12,3.9915,3.9915,3.8734,3.8734,1441235,0
1993-08-13,3.8734,3.8734,3.8398,3.8398,1312029,0
1993-08-16,3.8482,3.8818,3.8398,3.8734,973807,0
1993-08-17,3.8818,3.924,3.8818,3.9071,638435,0
1993-08-18,3.8904,3.9071,3.8904,3.9071,2069226,0
1993-08-19,3.924,3.924,3.9071,3.9071,477879,0
1993-08-20,3.924,3.924,3.8734,3.8818,230864,0
1993-08-23,3.8734,3.8818,3.8567,3.8818,859801,0
1993-08-24,3.8818,3.8818,3.8734,3.8818,608038,0
1993-08-25,3.8734,3.8904,3.8734,3.8818,1597044,0
1993-08-26,3.8818,3.9071,3.8818,3.8904,646989,0
1993-08-27,3.9071,3.9409,3.8904,3.9409,599488,0
1993-08-30,3.9409,3.9746,3.9409,3.9409,346775,0
1993-08-31,3.9579,4.0335,3.9409,4.0335,1231272,0
1993-09-01,4.0335,4.1007,4.0249,4.0335,703043,0
1993-09-02,4.0335,4.0586,3.9998,3.9998,407576,0
1993-09-03,3.9998,4.0249,3.9998,4.0081,805647,0
1993-09-07,4.0081,4.0674,4.0081,4.0674,461730,0
1993-09-08,4.0674,4.0756,4.0081,4.0335,872151,0
1993-09-09,4.0335,4.0923,4.0335,4.0674,1420333,0
1993-09-10,4.0674,4.0923,4.042,4.0674,3643472,0
1993-09-13,4.0674,4.0756,4.042,4.0674,1267376,0
1993-09-14,4.0674,4.0923,4.0674,4.0923,2756115,0
1993-09-15,4.0923,4.1344,4.0923,4.1344,2120529,0
1993-09-16,4.1344,4.1681,4.1092,4.1429,1274025,0
1993-09-17,4.1176,4.2102,4.1092,4.2102,904458,0
1993-09-20,4.202,4.202,4.1261,4.1514,702093,0
1993-09-21,4.1514,4.1765,4.1514,4.1681,728699,0
1993-09-22,4.1429,4.1681,4.1429,4.1514,769549,0
1993-09-23,4.1681,4.202,4.1681,4.1851,1191372,0
1993-09-24,4.1681,4.2102,4.1681,4.202,411374,0
1993-09-27,4.1765,4.2102,4.1429,4.1514,587135,0
1993-09-28,4.1261,4.1765,4.1261,4.1514,722045,0
1993-09-29,4.1514,4.1681,4.1514,4.1514,441778,0
1993-09-30,4.084,4.1176,4.084,4.0923,923454,0
1993-10-01,4.1429,4.1514,4.084,4.1092,793297,0
1993-10-04,4.1092,4.1261,4.0923,4.1176,246065,0
1993-10-05,4.1176,4.1176,4.084,4.084,546283,0
1993-10-06,4.0923,4.0923,4.0586,4.084,1000410,0
1993-10-07,4.084,4.1261,4.084,4.1176,2403644,0
1993-10-08,4.1176,4.1429,4.0923,4.1429,810400,0
1993-10-11,4.1514,4.1514,4.1261,4.1261,8665472,0
1993-10-12,4.1261,4.1851,4.1261,4.1851,332523,0
1993-10-13,4.1851,4.2525,4.1851,4.2525,1044117,0
1993-10-14,4.2525,4.2525,4.2102,4.2186,578583,0
1993-10-15,4.2186,4.2186,4.202,4.2186,132060,0
1993-10-18,4.2186,4.2186,4.1681,4.2102,786650,0
1993-10-19,4.1851,4.2102,4.1176,4.1429,263166,0
1993-10-20,4.1681,4.1681,4.1261,4.1429,169113,0
1993-10-21,4.1429,4.1765,4.1176,4.1429,475030,0
1993-10-22,4.1429,4.1429,4.1176,4.1176,95958,0
1993-10-25,4.1261,4.202,4.0923,4.202,906352,0
1993-10-26,4.2102,4.2186,4.1765,4.202,1695853,0
1993-10-27,4.1851,4.202,4.1765,4.202,912054,0
1993-10-28,4.202,4.202,4.084,4.1261,2312438,0
1993-10-29,4.1429,4.1765,4.1092,4.1765,838902,0
1993-11-01,4.1176,4.1176,3.9915,4.042,1231272,0
1993-11-02,4.0586,4.1681,4.0586,4.1429,723944,0
1993-11-03,4.1261,4.1261,4.1092,4.1176,721092,0
1993-11-04,4.1261,4.1261,3.9659,4.0335,1169524,0
1993-11-05,4.0335,4.0335,3.8987,3.8987,1295878,0
1993-11-08,3.8987,3.924,3.8904,3.924,1218926,0
1993-11-09,3.9409,4.042,3.9409,3.9915,860752,0
1993-11-10,3.9579,3.9579,3.9324,3.9324,731543,0
1993-11-11,3.9409,3.9915,3.9324,3.9324,357220,0
1993-11-12,3.924,3.924,3.8818,3.8987,932005,0
1993-11-15,3.8987,3.8987,3.8651,3.8904,1138170,0
1993-11-16,3.8651,3.8651,3.8314,3.8314,714444,0
1993-11-17,3.8567,3.8651,3.8314,3.8398,691639,0
1993-11-18,3.8567,3.9409,3.8567,3.9324,724895,0
1993-11-19,3.9324,3.9409,3.8398,3.8818,563385,0
1993-11-22,3.8398,3.8651,3.8231,3.8651,1599895,0
1993-11-23,3.8398,3.8818,3.8398,3.8818,1994169,0
1993-11-24,3.8567,3.8567,3.8059,3.8231,1108719,0
1993-11-26,3.8314,3.8987,3.8314,3.8651,190012,0
1993-11-29,3.8818,3.8818,3.8231,3.8651,574785,0
1993-11-30,3.8567,3.8904,3.8231,3.8904,1418436,0
1993-12-01,3.8651,3.9659,3.8651,3.9579,1399433,0
1993-12-02,3.9324,3.9409,3.924,3.9324,1673051,0
1993-12-03,3.9409,3.9998,3.9409,3.9998,822748,0
1993-12-06,3.9915,4.0586,3.9915,4.042,332523,0
1993-12-07,4.0335,4.1429,4.0335,4.1176,1179021,0
1993-12-08,4.0923,4.1514,4.0674,4.084,1059314,0
1993-12-09,4.0923,4.0923,3.9915,3.9998,806598,0
1993-12-10,3.9915,4.0249,3.9659,3.9746,371471,0
1993-12-13,3.9659,4.0081,3.9494,3.9659,608987,0
1993-12-14,3.9494,3.9998,3.9494,3.9998,942457,0
1993-12-15,3.9746,4.0249,3.9746,4.0249,630839,0
1993-12-16,4.0249,4.042,3.9998,4.0249,1941914,0
1993-12-17,4.0249,4.1092,4.0249,4.1007,1021310,0
1993-12-20,4.0756,4.1007,4.0586,4.0586,897806,0
1993-12-21,4.0249,4.042,3.9826,4.0335,1000410,0
1993-12-22,4.0335,4.1765,4.0081,4.1344,992810,0
1993-12-23,4.1344,4.2272,4.1344,4.202,702093,0
1993-12-27,4.1935,4.1935,4.1681,4.1681,91206,0
1993-12-28,4.1681,4.244,4.1344,4.244,1008009,0
1993-12-29,4.244,4.2776,4.244,4.244,295466,0
1993-12-30,4.2272,4.2946,4.2272,4.2946,272666,0
1993-12-31,4.2776,4.2776,4.244,4.2776,323968,0
1994-01-03,4.244,4.244,4.1765,4.1765,665989,0
1994-01-04,4.1597,4.1597,4.1092,4.1429,870252,0
1994-01-05,4.1429,4.1429,4.1176,4.1429,583336,0
1994-01-06,4.1176,4.1681,4.1092,4.1429,1086865,0
1994-01-07,4.1344,4.1429,4.1007,4.1429,276467,0
1994-01-10,4.1176,4.1429,4.1007,4.1092,178611,0
1994-01-11,4.1092,4.1344,4.0756,4.0756,603284,0
1994-01-12,4.0756,4.0923,4.042,4.0756,1376631,0
1994-01-13,4.0756,4.1092,4.0586,4.1007,894953,0
1994-01-14,4.0923,4.1344,4.0756,4.1344,250814,0
1994-01-17,4.1092,4.1092,4.042,4.0756,553880,0
1994-01-18,4.0923,4.1429,4.0756,4.1344,827500,0
1994-01-19,4.1429,4.1597,4.1092,4.1344,1044117,0
1994-01-20,4.1176,4.1935,4.1176,4.1681,1118217,0
1994-01-21,4.244,4.3114,4.2272,4.3114,2244036,0
1994-01-24,4.3281,4.3871,4.3198,4.3449,2071123,0
1994-01-25,4.3198,4.3449,4.2946,4.3198,597585,0
1994-01-26,4.3114,4.3871,4.2946,4.3449,674540,0
1994-01-27,4.3198,4.4292,4.3198,4.4209,822748,0
1994-01-28,4.4209,4.5301,4.4209,4.522,1864963,0
1994-01-31,4.488,4.6063,4.488,4.5301,985210,0
1994-02-01,4.5723,4.5723,4.488,4.488,585233,0
1994-02-02,4.4714,4.5301,4.4714,4.522,530127,0
1994-02-03,4.488,4.5555,4.488,4.5555,305918,0
1994-02-04,4.5301,4.5555,4.4545,4.4798,579534,0
1994-02-07,4.4545,4.5301,4.4292,4.488,501632,0
1994-02-08,4.488,4.505,4.4545,4.488,970958,0
1994-02-09,4.4714,4.5555,4.4714,4.522,632737,0
1994-02-10,4.488,4.522,4.488,4.522,944356,0
1994-02-11,4.488,4.5386,4.4798,4.488,572883,0
1994-02-14,4.488,4.5301,4.4798,4.5301,1170471,0
1994-02-15,4.505,4.522,4.505,4.505,1501092,0
1994-02-16,4.505,4.522,4.488,4.522,521581,0
1994-02-17,4.505,4.5301,4.488,4.5301,774297,0
1994-02-18,4.505,4.5723,4.488,4.5386,461730,0
1994-02-22,4.505,4.5301,4.505,4.5301,260314,0
1994-02-23,4.522,4.5386,4.505,4.5301,915854,0
1994-02-24,4.5555,4.5555,4.505,4.5301,737246,0
1994-02-25,4.5301,4.5892,4.5301,4.5386,1286379,0
1994-02-28,4.5386,4.5386,4.488,4.522,656488,0
1994-03-01,4.522,4.5386,4.505,4.5386,690695,0
1994-03-02,4.4798,4.5386,4.4123,4.5386,950056,0
1994-03-03,4.522,4.5555,4.505,4.5555,322067,0
1994-03-04,4.5301,4.5641,4.522,4.5301,297367,0
1994-03-07,4.5555,4.5892,4.5555,4.5723,703043,0
1994-03-08,4.5641,4.5892,4.505,4.505,572883,0
1994-03-09,4.488,4.488,4.4209,4.4798,390473,0
1994-03-10,4.488,4.5974,4.4714,4.5723,729646,0
1994-03-11,4.5555,4.5555,4.4798,4.4798,417077,0
1994-03-14,4.4798,4.5132,4.4628,4.5132,692592,0
1994-03-15,4.4965,4.5132,4.488,4.5132,925355,0
1994-03-16,4.488,4.5301,4.488,4.522,285016,0
1994-03-17,4.488,4.4965,4.4798,4.4965,422777,0
1994-03-18,4.4798,4.488,4.4292,4.488,779047,0
1994-03-21,4.4545,4.5132,4.4545,4.4965,991862,0
1994-03-22,4.5555,4.5974,4.5555,4.5892,1264526,0
1994-03-23,4.5892,4.6311,4.5892,4.5974,722045,0
1994-03-24,4.5892,4.6311,4.5892,4.6144,1344331,0
1994-03-25,4.6311,4.6311,4.5386,4.5892,853153,0
1994-03-28,4.522,4.5386,4.4545,4.4628,573835,0
1994-03-29,4.4459,4.4545,4.3955,4.4209,868354,0
1994-03-30,4.3955,4.4459,4.3871,4.4292,735344,0
1994-03-31,4.4292,4.4459,4.4292,4.4459,609936,0
1994-04-04,4.3535,4.404,4.3535,4.3702,1236973,0
1994-04-05,4.4209,4.4545,4.3955,4.4292,1246477,0
1994-04-06,4.4459,4.4459,4.3955,4.4209,195712,0
1994-04-07,4.4209,4.5386,4.4209,4.522,1316779,0
1994-04-08,4.5132,4.522,4.4798,4.4798,629889,0
1994-04-11,4.4798,4.4798,4.4292,4.4292,248915,0
1994-04-12,4.4459,4.4459,4.4209,4.4292,515881,0
1994-04-13,4.4459,4.4459,4.4209,4.4292,148207,0
1994-04-14,4.4459,4.4545,4.404,4.4459,908252,0
1994-04-15,4.4292,4.4628,4.404,4.4628,605183,0
1994-04-18,4.4628,4.4628,4.404,4.4209,1165720,0
1994-04-19,4.3955,4.3955,4.3535,4.3535,400921,0
1994-04-20,4.3535,4.3535,4.286,4.3535,1292076,0
1994-04-21,4.3366,4.3955,4.3366,4.3702,493081,0
1994-04-22,4.3871,4.3955,4.3535,4.3871,638435,0
1994-04-25,4.3535,4.4209,4.3535,4.4209,503529,0
1994-04-26,4.4292,4.4459,4.3702,4.404,633689,0
1994-04-28,4.404,4.404,4.3535,4.404,317317,0
1994-04-29,4.3955,4.522,4.3955,4.5132,703043,0
1994-05-02,4.522,4.522,4.4545,4.488,986161,0
1994-05-03,4.4798,4.488,4.4545,4.4798,382872,0
1994-05-04,4.4798,4.4798,4.4292,4.4459,511131,0
1994-05-05,4.4459,4.4545,4.4209,4.4209,402824,0
1994-05-06,4.404,4.4209,4.3955,4.3955,470279,0
1994-05-09,4.3955,4.404,4.3955,4.3955,152959,0
1994-05-10,4.3955,4.404,4.3702,4.404,174809,0
1994-05-11,4.4209,4.4459,4.4209,4.4292,602336,0
1994-05-12,4.4545,4.4545,4.4209,4.4209,197609,0
1994-05-13,4.3955,4.404,4.3955,4.404,155809,0
1994-05-16,4.404,4.4209,4.3955,4.3955,458878,0
1994-05-17,4.3871,4.3871,4.3535,4.3535,264114,0
1994-05-18,4.3535,4.3955,4.3366,4.3955,622288,0
1994-05-19,4.3871,4.4545,4.3702,4.3702,349621,0
1994-05-20,4.3702,4.4209,4.3702,4.404,553880,0
1994-05-23,4.404,4.404,4.3702,4.3955,374321,0
1994-05-24,4.3786,4.3786,4.3114,4.3618,278366,0
1994-05-25,4.3449,4.3535,4.2946,4.3114,435126,0
1994-05-26,4.3281,4.4628,4.3114,4.4628,316368,0
1994-05-27,4.4209,4.4798,4.4123,4.4545,416126,0
1994-05-31,4.4292,4.4292,4.3786,4.3786,419924,0
1994-06-01,4.3618,4.3618,4.3114,4.3281,1192321,0
1994-06-02,4.3281,4.3449,4.2776,4.2776,280266,0
1994-06-03,4.2776,4.2946,4.2525,4.2776,1344331,0
1994-06-06,4.2776,4.3535,4.2776,4.3535,833200,0
1994-06-07,4.3535,4.3535,4.3027,4.3281,291669,0
1994-06-08,4.3027,4.3786,4.3027,4.3449,488327,0
1994-06-09,4.3281,4.3449,4.3027,4.3027,141559,0
1994-06-10,4.3027,4.3027,4.2693,4.2693,308770,0
1994-06-13,4.2525,4.2525,4.2102,4.2102,635590,0
1994-06-14,4.2102,4.3027,4.2102,4.286,1885865,0
1994-06-15,4.3027,4.3281,4.3027,4.3198,1043164,0
1994-06-16,4.3198,4.3702,4.3198,4.3535,1073565,0
1994-06-17,4.3281,4.404,4.3281,4.3786,712546,0
1994-06-20,4.3702,4.404,4.3281,4.3871,715392,0
1994-06-21,4.3786,4.3786,4.286,4.3449,651738,0
1994-06-22,4.3535,4.404,4.3535,4.404,508279,0
1994-06-23,4.404,4.4545,4.404,4.4377,541533,0
1994-06-24,4.4292,4.4798,4.4292,4.4628,584284,0
1994-06-27,4.4545,4.4798,4.4292,4.4798,853153,0
1994-06-28,4.4628,4.522,4.4628,4.5132,916809,0
1994-06-29,4.5132,4.6395,4.5132,4.5892,1693001,0
1994-06-30,4.5892,4.5892,4.522,4.522,841752,0
1994-07-01,4.522,4.5808,4.4798,4.5555,1907715,0
1994-07-05,4.5974,4.5974,4.5641,4.5892,1008009,0
1994-07-06,4.5808,4.6144,4.5808,4.5974,3347054,0
1994-07-07,4.5892,4.5892,4.4965,4.5386,615636,0
1994-07-08,4.5386,4.5641,4.522,4.5641,638435,0
1994-07-11,4.5641,4.5641,4.5301,4.5555,318268,0
1994-07-12,4.5386,4.5892,4.5132,4.5892,907304,0
1994-07-13,4.5892,4.5892,4.5132,4.5132,467428,0
1994-07-14,4.5301,4.5808,4.5132,4.5808,1078314,0
1994-07-15,4.5555,4.6482,4.5555,4.6482,1157169,0
1994-07-18,4.6395,4.6648,4.6311,4.6648,51304,0
1994-07-19,4.6648,4.7745,4.6648,4.7491,1396586,0
1994-07-20,4.7324,4.7408,4.6311,4.6311,627985,0
1994-07-21,4.6395,4.6482,4.6144,4.6311,933907,0
1994-07-22,4.6395,4.7408,4.6395,4.6648,1932413,0
1994-07-25,4.6737,4.6903,4.6395,4.6648,3047783,0
1994-07-26,4.7324,4.7491,4.6903,4.7408,765750,0
1994-07-27,4.7237,4.7237,4.6903,4.7237,294518,0
1994-07-28,4.7068,4.8249,4.7068,4.808,679289,0
1994-07-29,4.808,4.808,4.7491,4.7659,1116317,0
1994-08-01,4.7745,4.808,4.7659,4.7913,1134369,0
1994-08-02,4.7491,4.7913,4.7491,4.7491,671691,0
1994-08-03,4.7491,4.7745,4.7324,4.7408,311618,0
1994-08-04,4.7408,4.7408,4.6737,4.7068,550084,0
1994-08-05,4.6903,4.7324,4.6311,4.7068,1359532,0
1994-08-08,4.6903,4.7408,4.6903,4.7408,374321,0
1994-08-09,4.7408,4.808,4.7408,4.808,1021310,0
1994-08-10,4.808,4.808,4.7745,4.7745,954808,0
1994-08-11,4.7913,4.7913,4.7068,4.7237,395224,0
1994-08-12,4.7237,4.7237,4.6482,4.6482,447479,0
1994-08-15,4.6737,4.6903,4.6482,4.6737,1311079,0
1994-08-16,4.6903,4.7324,4.6903,4.7324,809450,0
1994-08-17,4.7237,4.7491,4.7068,4.7068,1514387,0
1994-08-18,4.7068,4.7237,4.6903,4.6987,999460,0
1994-08-19,4.6737,4.7237,4.6737,4.7237,1131521,0
1994-08-22,4.6737,4.7068,4.6737,4.6987,593784,0
1994-08-23,4.6737,4.7068,4.6737,4.6903,412328,0
1994-08-24,4.6903,4.6987,4.6737,4.6903,999460,0
1994-08-25,4.6648,4.6987,4.6648,4.6987,249863,0
1994-08-26,4.6903,4.6987,4.6737,4.6737,95004,0
1994-08-29,4.6482,4.6903,4.6395,4.6482,285968,0
1994-08-30,4.6482,4.6648,4.6144,4.6482,332523,0
1994-08-31,4.6482,4.7068,4.6395,4.6987,521581,0
1994-09-01,4.7068,4.7068,4.6648,4.6903,290718,0
1994-09-02,4.6737,4.6737,4.6395,4.6395,418025,0
1994-09-06,4.6395,4.6395,4.6144,4.6395,68402,0
1994-09-07,4.6311,4.6395,4.5892,4.6395,142509,0
1994-09-08,4.6144,4.6903,4.6144,4.6737,160561,0
1994-09-09,4.6648,4.6903,4.6482,4.6903,207113,0
1994-09-12,4.6648,4.6648,4.5386,4.5808,547234,0
1994-09-13,4.5892,4.5892,4.5386,4.5386,232765,0
1994-09-14,4.5386,4.5974,4.5132,4.5892,520631,0
1994-09-15,4.5974,4.6311,4.5892,4.6311,1104916,0
1994-09-16,4.6144,4.6144,4.5808,4.5808,725843,0
1994-09-19,4.5808,4.6311,4.5386,4.6144,1070714,0
1994-09-20,4.6229,4.6395,4.6229,4.6395,1041261,0
1994-09-21,4.6395,4.6903,4.6311,4.6395,690695,0
1994-09-22,4.6395,4.6987,4.6395,4.6648,621339,0
1994-09-23,4.6567,4.6648,4.6229,4.6229,144410,0
1994-09-26,4.6311,4.6311,4.5892,4.6229,142509,0
1994-09-27,4.6311,4.6311,4.5974,4.6063,205212,0
1994-09-28,4.6311,4.6648,4.6063,4.6648,407576,0
1994-09-29,4.6567,4.7324,4.6567,4.7156,763849,0
1994-09-30,4.7324,4.7491,4.7156,4.7324,352468,0
1994-10-03,4.7491,4.7491,4.6903,4.6903,891152,0
1994-10-04,4.6903,4.7829,4.6737,4.7324,765750,0
1994-10-05,4.7324,4.7324,4.6648,4.6903,859801,0
1994-10-06,4.7156,4.7156,4.6737,4.7156,364822,0
1994-10-07,4.7156,4.7324,4.6903,4.7156,206161,0
1994-10-10,4.7324,4.7324,4.6987,4.6987,483581,0
1994-10-11,4.7324,4.7324,4.7156,4.7324,1035563,0
1994-10-12,4.7491,4.7491,4.7324,4.7324,694493,0
1994-10-13,4.7491,4.7659,4.7324,4.7491,342971,0
1994-10-14,4.7659,4.7659,4.7324,4.7491,668840,0
1994-10-17,4.7324,4.7996,4.7324,4.7829,487379,0
1994-10-18,4.7996,4.7996,4.7829,4.7996,443680,0
1994-10-19,4.7996,4.842,4.7829,4.842,1235072,0
1994-10-20,4.8501,4.8756,4.8333,4.8501,672640,0
1994-10-21,4.8671,4.8671,4.7996,4.808,553880,0
1994-10-24,4.808,4.808,4.7324,4.7491,469328,0
1994-10-25,4.7324,4.7659,4.7156,4.7659,565283,0
1994-10-26,4.7659,4.7829,4.7324,4.7829,754343,0
1994-10-27,4.7829,4.8333,4.7491,4.7659,1529593,0
1994-10-28,4.7156,4.9093,4.7156,4.8924,834152,0
1994-10-31,4.8924,5.0185,4.8924,5.0185,404724,0
1994-11-01,5.0185,5.0185,4.9512,4.9851,412328,0
1994-11-02,4.9596,4.9933,4.9596,4.9851,531081,0
1994-11-03,4.9933,5.0271,4.9851,5.0185,810400,0
1994-11-04,5.0271,5.044,4.9512,4.9596,512080,0
1994-11-07,4.9093,4.9596,4.9093,4.9596,2066376,0
1994-11-08,4.9596,4.9933,4.9596,4.9933,290718,0
1994-11-09,4.9851,5.0185,4.9851,5.0185,579534,0
1994-11-10,5.0185,5.0185,4.9851,4.9933,1160023,0
1994-11-11,4.9596,4.9596,4.8924,4.9262,364822,0
1994-11-14,4.9262,5.0271,4.8756,5.0271,958608,0
1994-11-15,5.0103,5.0693,4.9765,4.9933,587135,0
1994-11-16,4.9765,5.044,4.943,5.044,595685,0
1994-11-17,5.0693,5.0693,5.0271,5.0693,583336,0
1994-11-18,5.044,5.044,4.9262,4.9512,695440,0
1994-11-21,4.943,4.943,4.8924,4.8924,207113,0
1994-11-22,4.8756,4.8756,4.7659,4.7659,632737,0
1994-11-23,4.7491,4.7745,4.6567,4.6648,1153371,0
1994-11-25,4.6395,4.6567,4.6395,4.6395,323968,0
1994-11-28,4.6395,4.7324,4.6395,4.7156,1008962,0
1994-11-29,4.7156,4.8756,4.7156,4.8671,802800,0
1994-11-30,4.8671,4.9512,4.8671,4.9093,852202,0
1994-12-01,4.9093,4.9093,4.8501,4.8501,432278,0
1994-12-02,4.8333,4.8756,4.8333,4.842,599488,0
1994-12-05,4.842,4.8501,4.8166,4.8166,1044117,0
1994-12-06,4.7996,4.8166,4.7491,4.7745,622288,0
1994-12-07,4.7745,4.7745,4.7156,4.7491,1047911,0
1994-12-08,4.7491,4.7491,4.6987,4.7156,152010,0
1994-12-09,4.7237,4.7408,4.6903,4.7068,742945,0
1994-12-12,4.6987,4.7068,4.6737,4.6903,399974,0
1994-12-13,4.6903,4.7324,4.6482,4.7324,1159068,0
1994-12-14,4.7408,4.8166,4.7324,4.8166,1324380,0
1994-12-15,4.7913,4.9512,4.7913,4.8839,1021310,0
1994-12-16,4.8839,4.9176,4.8501,4.8756,1054562,0
1994-12-19,4.8839,4.9344,4.8756,4.9176,627985,0
1994-12-20,4.9176,5.0103,4.9093,4.9851,736294,0
1994-12-21,4.9851,4.9933,4.9344,4.9512,399026,0
1994-12-22,4.9344,4.9512,4.8756,4.8756,522531,0
1994-12-23,4.8839,4.9851,4.8671,4.9512,1021310,0
1994-12-27,4.9344,4.9683,4.9176,4.9512,710645,0
1994-12-28,4.9176,4.9683,4.8671,4.8839,163412,0
1994-12-29,4.9093,4.9344,4.8839,4.9176,309722,0
1994-12-30,4.9093,4.9176,4.8839,4.9093,112106,0
1995-01-03,4.9176,4.9176,4.842,4.8671,435126,0
1995-01-04,4.842,4.8671,4.8249,4.8249,268866,0
1995-01-05,4.8501,4.8839,4.8166,4.8166,1037462,0
1995-01-06,4.8166,4.8501,4.7913,4.8501,218512,0
1995-01-09,4.8501,4.8501,4.7408,4.7913,468377,0
1995-01-10,4.808,4.8249,4.7659,4.7745,695440,0
1995-01-11,4.808,4.8166,4.7577,4.7913,821800,0
1995-01-12,4.7913,4.7913,4.7408,4.7745,210909,0
1995-01-13,4.7745,4.8249,4.7408,4.7408,1334833,0
1995-01-16,4.7324,4.8756,4.7324,4.8671,1494441,0
1995-01-17,4.8839,4.9176,4.8756,4.9006,691639,0
1995-01-18,4.9006,4.9176,4.8756,4.8756,376223,0
1995-01-19,4.8756,4.9006,4.842,4.8501,377175,0
1995-01-20,4.8671,4.8756,4.8166,4.842,309722,0
1995-01-23,4.7659,4.8501,4.7577,4.842,461730,0
1995-01-24,4.8166,4.8671,4.808,4.8671,137759,0
1995-01-25,4.842,4.9006,4.842,4.8501,399974,0
1995-01-26,4.8249,4.842,4.808,4.8166,392373,0
1995-01-27,4.842,4.8671,4.808,4.8501,1019414,0
1995-01-30,4.8839,4.9093,4.842,4.842,178611,0
1995-01-31,4.842,4.8501,4.7659,4.7659,264114,0
1995-02-01,4.7659,4.9006,4.7659,4.8671,1316779,0
1995-02-02,4.8839,4.9344,4.8839,4.9006,1019414,0
1995-02-03,4.9093,5.0523,4.9093,5.0185,1960916,0
1995-02-06,5.0185,5.17,5.0185,5.1364,416126,0
1995-02-07,5.1364,5.1532,5.0777,5.0859,314472,0
1995-02-08,5.0859,5.1111,5.0777,5.0777,215663,0
1995-02-09,5.0943,5.1532,5.0859,5.1111,1000410,0
1995-02-10,5.0943,5.1532,5.0859,5.1198,649840,0
1995-02-13,5.1198,5.1364,5.0943,5.0943,140610,0
1995-02-14,5.1111,5.1111,5.0609,5.0777,855050,0
1995-02-15,5.0609,5.1111,5.044,5.0609,814199,0
1995-02-16,5.0523,5.0609,5.0103,5.0271,835103,0
1995-02-17,5.0185,5.0185,4.9683,4.9683,512080,0
1995-02-21,4.9851,5.0103,4.9344,4.9344,451276,0
1995-02-22,4.9344,4.9512,4.9093,4.9344,456979,0
1995-02-23,4.9512,5.0271,4.9512,5.0271,1335784,0
1995-02-24,5.044,5.1111,5.0271,5.1111,980461,0
1995-02-27,5.0859,5.1364,5.0777,5.0777,1015610,0
1995-02-28,5.0777,5.1198,5.0271,5.044,812296,0
1995-03-01,5.0271,5.0523,5.0185,5.0271,470279,0
1995-03-02,5.0103,5.0103,4.9093,4.9344,456027,0
1995-03-03,4.9093,4.9512,4.8671,4.8839,1247425,0
1995-03-06,4.8839,4.9344,4.8671,4.9093,854103,0
1995-03-07,4.9176,4.9933,4.9176,4.9683,567182,0
1995-03-08,4.9683,5.0271,4.9683,4.9851,403776,0
1995-03-09,4.9683,5.044,4.9512,5.0185,1141966,0
1995-03-10,5.0103,5.1198,5.0103,5.1198,201412,0
1995-03-13,5.1198,5.1198,5.0609,5.1111,659339,0
1995-03-14,5.1198,5.1956,5.1198,5.187,562432,0
1995-03-15,5.2966,5.2966,5.1956,5.2544,1816511,0
1995-03-16,5.2376,5.2544,5.1788,5.187,721092,0
1995-03-17,5.1788,5.3049,5.1788,5.2966,841752,0
1995-03-20,5.3049,5.3049,5.2628,5.2881,1038414,0
1995-03-21,5.2713,5.2966,5.1956,5.1956,755296,0
1995-03-22,5.2293,5.2713,5.1956,5.2293,883552,0
1995-03-23,5.1956,5.3049,5.1956,5.2966,533932,0
1995-03-24,5.2966,5.431,5.2966,5.431,346775,0
1995-03-27,5.4059,5.4144,5.3302,5.3978,680242,0
1995-03-28,5.3978,5.3978,5.3554,5.3809,711594,0
1995-03-29,5.3809,5.3809,5.2966,5.2966,1551443,0
1995-03-30,5.2881,5.3049,5.2628,5.2881,365771,0
1995-03-31,5.2881,5.2881,5.2293,5.2293,485482,0
1995-04-03,5.2293,5.2293,5.1452,5.1618,1091614,0
1995-04-04,5.1532,5.2544,5.1532,5.2376,572883,0
1995-04-05,5.2293,5.2713,5.2293,5.2376,355322,0
1995-04-06,5.2376,5.322,5.2376,5.2713,766695,0
1995-04-07,5.2966,5.3302,5.2966,5.322,539631,0
1995-04-10,5.3302,5.3302,5.2881,5.2966,410423,0
1995-04-11,5.3049,5.3049,5.2293,5.2376,496880,0
1995-04-12,5.2376,5.2628,5.2122,5.2544,251765,0
1995-04-13,5.2544,5.2628,5.2376,5.2628,257464,0
1995-04-17,5.2628,5.2966,5.2544,5.2544,587135,0
1995-04-18,5.2544,5.2628,5.1956,5.1956,311618,0
1995-04-19,5.1788,5.2122,5.1788,5.1956,677390,0
1995-04-20,5.2122,5.2544,5.1788,5.2376,469328,0
1995-04-21,5.2376,5.2544,5.2122,5.2376,920603,0
1995-04-24,5.2293,5.2881,5.2293,5.2881,434177,0
1995-04-25,5.2628,5.2628,5.1618,5.187,222313,0
1995-04-26,5.187,5.1956,5.1452,5.1788,481680,0
1995-04-27,5.1956,5.3302,5.1956,5.3302,489277,0
1995-04-28,5.3049,5.322,5.2376,5.3049,581435,0
1995-05-01,5.2966,5.322,5.2544,5.2544,690695,0
1995-05-02,5.2713,5.2966,5.2628,5.2713,221364,0
1995-05-03,5.2881,5.3387,5.2628,5.3387,513033,0
1995-05-04,5.3724,5.3809,5.322,5.322,700193,0
1995-05-05,5.3387,5.3387,5.2544,5.2544,894004,0
1995-05-08,5.2544,5.2628,5.2122,5.2544,152959,0
1995-05-09,5.2628,5.3724,5.2376,5.3724,1318677,0
1995-05-10,5.3809,5.3809,5.3387,5.3809,234664,0
1995-05-11,5.3809,5.4059,5.3554,5.4059,378124,0
1995-05-12,5.3978,5.3978,5.322,5.3302,427526,0
1995-05-15,5.3302,5.5239,5.3302,5.4397,843653,0
1995-05-16,5.4397,5.4818,5.4397,5.4651,293568,0
1995-05-17,5.4651,5.4818,5.4651,5.4818,707789,0
1995-05-18,5.4818,5.591,5.4818,5.5408,986161,0
1995-05-19,5.5408,5.5408,5.4144,5.4731,760046,0
1995-05-22,5.4731,5.5408,5.4651,5.5069,229913,0
1995-05-23,5.5408,5.5829,5.4818,5.5829,418974,0
1995-05-24,5.5829,5.7006,5.5829,5.7006,1381381,0
1995-05-25,5.6839,5.6839,5.6248,5.6501,976657,0
1995-05-26,5.6501,5.6501,5.5745,5.5829,1524840,0
1995-05-30,5.5829,5.5829,5.5408,5.5408,482631,0
1995-05-31,5.4818,5.5239,5.4731,5.4985,902556,0
1995-06-01,5.5069,5.5579,5.5069,5.5579,176709,0
1995-06-02,5.5579,5.5579,5.5408,5.5408,450326,0
1995-06-05,5.5239,5.5745,5.4985,5.5579,266017,0
1995-06-06,5.5579,5.5579,5.4818,5.4985,402824,0
1995-06-07,5.5069,5.5408,5.4482,5.4985,566232,0
1995-06-08,5.4985,5.5579,5.4818,5.5579,386674,0
1995-06-09,5.5579,5.5579,5.5069,5.5408,339171,0
1995-06-12,5.5069,5.5579,5.4985,5.4985,790452,0
1995-06-13,5.5069,5.6586,5.5069,5.6165,518735,0
1995-06-14,5.6165,5.6586,5.6165,5.6501,768596,0
1995-06-15,5.6501,5.7428,5.6501,5.7092,422777,0
1995-06-16,5.6923,5.7428,5.6923,5.7343,483581,0
1995-06-19,5.7428,5.7678,5.7176,5.7678,287867,0
1995-06-20,5.7513,5.827,5.7513,5.8185,660288,0
1995-06-21,5.7935,5.8524,5.7935,5.8354,1538142,0
1995-06-22,5.8354,5.9365,5.827,5.9113,263166,0
1995-06-23,5.8945,5.9533,5.8945,5.9113,360071,0
1995-06-26,5.8945,5.8945,5.8018,5.8185,456027,0
1995-06-27,5.827,5.827,5.7343,5.7428,613733,0
1995-06-28,5.7343,5.7513,5.7176,5.7176,376223,0
1995-06-29,5.7176,5.827,5.7176,5.827,910152,0
1995-06-30,5.8524,5.8774,5.7847,5.8185,367675,0
1995-07-03,5.8354,5.8354,5.8018,5.8354,149160,0
1995-07-05,5.8524,5.8524,5.8185,5.827,364822,0
1995-07-06,5.8018,5.8524,5.8018,5.8524,180511,0
1995-07-07,5.8774,5.9281,5.8774,5.8945,361971,0
1995-07-10,5.8945,5.9533,5.8945,5.9533,232765,0
1995-07-11,5.9701,6.0207,5.9618,5.9618,418974,0
1995-07-12,5.9533,5.9618,5.9281,5.9533,1009912,0
1995-07-13,5.9533,5.9533,5.9113,5.9113,596638,0
1995-07-14,5.9113,5.9281,5.8018,5.827,486429,0
1995-07-17,5.8524,5.8945,5.8354,5.8354,253663,0
1995-07-18,5.8354,5.8354,5.7513,5.8018,641291,0
1995-07-19,5.7847,5.7847,5.6248,5.6586,810400,0
1995-07-20,5.6586,5.7513,5.6586,5.7513,1547646,0
1995-07-21,5.7343,5.7428,5.6923,5.7343,531081,0
1995-07-24,5.7343,5.7343,5.6839,5.6923,316368,0
1995-07-25,5.6586,5.6923,5.5999,5.6586,1539094,0
1995-07-26,5.6753,5.7678,5.6753,5.7176,342022,0
1995-07-27,5.7428,5.7935,5.7176,5.7513,307820,0
1995-07-28,5.8018,5.8945,5.7343,5.7343,846501,0
1995-07-31,5.7513,5.8354,5.7513,5.7935,536783,0
1995-08-01,5.8185,5.9618,5.8185,5.9533,691639,0
1995-08-02,5.9533,6.0037,5.9533,5.9533,602336,0
1995-08-03,5.9533,5.9533,5.8945,5.8945,627985,0
1995-08-04,5.8945,5.8945,5.7678,5.7935,815148,0
1995-08-07,5.7678,5.8354,5.7678,5.7935,1532442,0
1995-08-08,5.7847,5.8524,5.7847,5.8185,896853,0
1995-08-09,5.8354,5.8354,5.8018,5.827,297367,0
1995-08-10,5.8018,5.8354,5.8018,5.8018,387622,0
1995-08-11,5.7935,5.827,5.7935,5.8018,81705,0
1995-08-14,5.7935,5.8524,5.7935,5.827,564334,0
1995-08-15,5.827,5.8606,5.8185,5.8354,475030,0
1995-08-16,5.827,5.827,5.7847,5.7847,266017,0
1995-08-17,5.7513,5.827,5.7513,5.8018,1699653,0
1995-08-18,5.7847,5.8185,5.7678,5.7935,448430,0
1995-08-21,5.7678,5.7935,5.7176,5.7513,331567,0
1995-08-22,5.7092,5.7176,5.6248,5.6248,394275,0
1995-08-23,5.5829,5.6923,5.5829,5.6501,1177120,0
1995-08-24,5.6753,5.8354,5.6501,5.7935,1638849,0
1995-08-25,5.7935,5.7935,5.7513,5.7847,590935,0
1995-08-28,5.7678,5.7935,5.7678,5.7847,294518,0
1995-08-29,5.7935,5.8945,5.7847,5.8774,977612,0
1995-08-30,5.8945,5.8945,5.8606,5.8774,790452,0
1995-08-31,5.8774,6.0207,5.8774,6.0207,254617,0
1995-09-01,6.0459,6.0629,6.0207,6.0459,469328,0
1995-09-05,6.1385,6.164,6.0711,6.1131,762894,0
1995-09-06,6.1301,6.2395,6.1301,6.164,1327228,0
1995-09-07,6.1723,6.1891,6.1131,6.1301,803750,0
1995-09-08,6.1385,6.1471,6.1301,6.1301,685944,0
1995-09-11,6.1385,6.1723,6.1131,6.1723,437026,0
1995-09-12,6.1723,6.2395,6.1723,6.2143,343922,0
1995-09-13,6.2395,6.2395,6.1385,6.1385,474081,0
1995-09-14,6.164,6.2395,6.1131,6.2143,483581,0
1995-09-15,6.2227,6.2819,6.1723,6.2143,679289,0
1995-09-18,6.2227,6.2395,6.2061,6.2395,196657,0
1995-09-19,6.2734,6.2734,6.2143,6.2143,353421,0
1995-09-20,6.2395,6.2395,6.1471,6.1471,565283,0
1995-09-21,6.1723,6.1891,6.1385,6.164,745795,0
1995-09-22,6.1301,6.2227,6.105,6.2227,397122,0
1995-09-25,6.2562,6.3323,6.2395,6.3323,347721,0
1995-09-26,6.3323,6.3576,6.2819,6.2819,830353,0
1995-09-27,6.2819,6.2819,6.2482,6.2734,1280676,0
1995-09-28,6.2482,6.2734,6.1723,6.2227,460778,0
1995-09-29,6.2227,6.2902,6.2227,6.2819,859801,0
1995-10-02,6.2902,6.4249,6.2562,6.3828,1036513,0
1995-10-03,6.3657,6.3657,6.3153,6.3405,406627,0
1995-10-04,6.3323,6.3323,6.2395,6.2482,757194,0
1995-10-05,6.2734,6.3405,6.2734,6.3071,150110,0
1995-10-06,6.3153,6.3657,6.3153,6.3657,163412,0
1995-10-09,6.3492,6.3492,6.3071,6.3323,162456,0
1995-10-10,6.3153,6.3323,6.3153,6.3153,342022,0
1995-10-11,6.3153,6.3828,6.3153,6.3405,94055,0
1995-10-12,6.3323,6.3911,6.3323,6.3492,513033,0
1995-10-13,6.4165,6.4165,6.3405,6.3828,275518,0
1995-10-16,6.4165,6.4332,6.3911,6.3911,229913,0
1995-10-17,6.4079,6.4249,6.3828,6.3911,661241,0
1995-10-18,6.3828,6.3911,6.3405,6.3492,337269,0
1995-10-19,6.3492,6.3492,6.3071,6.3153,390473,0
1995-10-20,6.3153,6.3153,6.2819,6.3071,196657,0
1995-10-23,6.2819,6.2819,6.1808,6.1808,626090,0
1995-10-24,6.1808,6.1808,6.0711,6.1131,398074,0
1995-10-25,6.1471,6.1471,6.029,6.029,869299,0
1995-10-26,6.029,6.0711,6.0123,6.0123,798050,0
1995-10-27,6.0123,6.1131,6.0037,6.088,853153,0
1995-10-30,6.1131,6.1723,6.1131,6.1385,722045,0
1995-10-31,6.1301,6.1808,6.1301,6.164,741998,0
1995-11-01,6.1808,6.3071,6.1723,6.2902,1544793,0
1995-11-02,6.2902,6.3153,6.2902,6.3153,1410832,0
1995-11-03,6.3153,6.3492,6.3153,6.3153,565283,0
1995-11-06,6.3153,6.3405,6.2482,6.3405,809450,0
1995-11-07,6.3405,6.4079,6.3153,6.4079,949106,0
1995-11-08,6.4079,6.4923,6.4079,6.4249,1259775,0
1995-11-09,6.4332,6.4753,6.4249,6.4586,478828,0
1995-11-10,6.45,6.5009,6.4249,6.5009,433226,0
1995-11-13,6.4923,6.5009,6.4586,6.4753,1204675,0
1995-11-14,6.4753,6.5009,6.4586,6.5009,890205,0
1995-11-15,6.4753,6.6017,6.4753,6.5935,698294,0
1995-11-16,6.6017,6.6187,6.5935,6.5935,333472,0
1995-11-17,6.5681,6.6354,6.5258,6.5258,473129,0
1995-11-20,6.5091,6.5091,6.4923,6.5009,519684,0
1995-11-21,6.5009,6.5009,6.4165,6.45,439877,0
1995-11-22,6.4586,6.5091,6.45,6.4923,396174,0
1995-11-24,6.5009,6.5091,6.4923,6.5091,57952,0
1995-11-27,6.5594,6.5594,6.4332,6.4586,412328,0
1995-11-28,6.4586,6.4586,6.4079,6.4165,445577,0
1995-11-29,6.4165,6.4753,6.3911,6.3911,510183,0
1995-11-30,6.4165,6.4586,6.3911,6.4332,603284,0
1995-12-01,6.4332,6.45,6.4249,6.4249,661241,0
1995-12-04,6.3911,6.45,6.3657,6.3911,1878263,0
1995-12-05,6.3828,6.4165,6.3657,6.4165,3010732,0
1995-12-06,6.4332,6.6944,6.4332,6.6774,971906,0
1995-12-07,6.703,6.7869,6.6944,6.7279,602336,0
1995-12-08,6.7449,6.8964,6.7279,6.8881,665040,0
1995-12-11,6.8881,6.8881,6.8374,6.8881,570033,0
1995-12-12,6.8629,6.8881,6.7869,6.8292,988057,0
1995-12-13,6.8205,7.0394,6.8205,6.9132,655539,0
1995-12-14,6.9303,6.9383,6.8122,6.846,697340,0
1995-12-15,6.8205,6.871,6.8122,6.871,406627,0
1995-12-18,6.8881,6.8881,6.8374,6.8374,401874,0
1995-12-19,6.8205,6.8542,6.8205,6.8374,1111568,0
1995-12-20,6.8205,6.9132,6.8205,6.9132,511131,0
1995-12-21,6.9132,6.9132,6.7953,6.8542,1246477,0
1995-12-22,6.8542,6.9554,6.8542,6.9303,371471,0
1995-12-26,6.9303,6.9303,6.9132,6.9132,490228,0
1995-12-27,6.9132,6.9554,6.9132,6.9303,589036,0
1995-12-28,6.9554,7.1743,6.9303,7.1743,333472,0
1995-12-29,7.1743,7.267,7.1743,7.2163,347721,0
1996-01-02,7.2163,7.3173,7.1491,7.2501,523957,0
1996-01-03,7.2163,7.2501,7.1743,7.2163,725366,0
1996-01-04,7.2163,7.267,7.1067,7.1237,1592773,0
1996-01-05,7.1237,7.1237,6.9303,6.9554,634165,0
1996-01-08,6.9804,7.1237,6.9804,7.1067,414226,0
1996-01-09,7.1237,7.1237,7.0312,7.0564,494508,0
1996-01-10,7.0312,7.0312,6.8881,6.9132,1273078,0
1996-01-11,6.9303,7.267,6.9132,7.2501,1454541,0
1996-01-12,7.267,7.292,7.0733,7.2163,2126228,0
1996-01-15,7.1997,7.2501,7.1491,7.1997,592834,0
1996-01-16,7.2163,7.267,7.1237,7.267,1669252,0
1996-01-17,7.267,7.3173,7.2163,7.267,555783,0
1996-01-18,7.267,7.4692,7.1997,7.4434,712546,0
1996-01-19,7.4434,7.4858,7.3428,7.3428,230864,0
1996-01-22,7.3932,7.6626,7.3932,7.5615,2054975,0
1996-01-23,7.5615,7.5615,7.3173,7.4102,635590,0
1996-01-24,7.4434,7.4434,7.1743,7.1997,324442,0
1996-01-25,7.2163,7.4102,7.1997,7.4102,586186,0
1996-01-26,7.3428,7.4692,7.3428,7.4434,529656,0
1996-01-29,7.4692,7.5111,7.3428,7.4858,187160,0
1996-01-30,7.4858,7.6124,7.4434,7.4434,1052188,0
1996-01-31,7.4434,7.6124,7.4102,7.4858,639865,0
1996-02-01,7.5363,7.7301,7.5363,7.6291,508755,0
1996-02-02,7.6626,7.6626,7.267,7.267,1079743,0
1996-02-05,7.292,7.3681,7.292,7.3428,226590,0
1996-02-06,7.3932,7.4434,7.292,7.3932,576685,0
1996-02-07,7.3932,7.4692,7.3681,7.3681,213765,0
1996-02-08,7.3681,7.4434,7.2501,7.3173,1450736,0
1996-02-09,7.3428,7.3932,7.3428,7.3932,413753,0
1996-02-12,7.3428,7.3681,7.292,7.3173,375271,0
1996-02-13,7.267,7.4434,7.267,7.4102,389051,0
1996-02-14,7.3932,7.3932,7.267,7.3428,309722,0
1996-02-15,7.292,7.3173,7.2163,7.292,323968,0
1996-02-16,7.292,7.292,7.1743,7.2163,970010,0
1996-02-20,7.2163,7.2163,7.0312,7.0564,1166194,0
1996-02-21,7.0312,7.4692,7.0059,7.2501,1899639,0
1996-02-22,7.4102,7.5615,7.4102,7.5363,2112452,0
1996-02-23,7.4858,7.848,7.4858,7.8226,974283,0
1996-02-26,7.806,7.806,7.6124,7.6626,750548,0
1996-02-27,7.6795,7.6795,7.6124,7.6626,322067,0
1996-02-28,7.6795,7.9491,7.6795,7.8226,1008962,0
1996-02-29,7.848,7.9241,7.7805,7.9241,840323,0
1996-03-01,7.8984,7.9491,7.8226,7.848,647466,0
1996-03-04,7.848,8.0418,7.848,7.9241,765271,0
1996-03-05,7.8984,7.9995,7.848,7.8984,612789,0
1996-03-06,7.9491,7.9743,7.9241,7.9491,353899,0
1996-03-07,7.9743,7.9995,7.9241,7.9995,666940,0
1996-03-08,7.848,8.0752,7.806,7.8816,1317728,0
1996-03-11,7.8226,7.9995,7.8226,7.9491,938656,0
1996-03-12,7.9491,7.9491,7.8816,7.9241,815625,0
1996-03-13,7.9404,8.1007,7.8901,8.1007,593312,0
1996-03-14,8.1007,8.3954,8.1007,8.3024,2205083,0
1996-03-15,8.2522,8.3447,8.2269,8.3447,486429,0
1996-03-18,8.3954,8.4458,8.3024,8.3197,555783,0
1996-03-19,8.3197,8.3197,8.1259,8.1259,921079,0
1996-03-20,8.1259,8.2018,8.1259,8.2018,881179,0
1996-03-21,8.1762,8.2269,8.1595,8.2018,847925,0
1996-03-22,8.1762,8.2773,8.1762,8.2773,484050,0
1996-03-25,8.2269,8.2773,8.2269,8.2522,690215,0
1996-03-26,8.2773,8.3197,8.2522,8.2773,326818,0
1996-03-27,8.3024,8.3785,8.3024,8.3785,1198023,0
1996-03-28,8.4207,8.4207,8.3447,8.3954,894478,0
1996-03-29,8.4207,8.7572,8.3954,8.7572,555783,0
1996-04-01,8.7161,8.7572,8.6395,8.6395,1487314,0
1996-04-02,8.6646,8.6902,8.5974,8.6646,1005162,0
1996-04-03,8.6646,8.6902,8.6142,8.6395,1086391,0
1996-04-04,8.6646,8.6646,8.5385,8.5723,1052188,0
1996-04-08,8.4709,8.5974,8.4458,8.4709,890682,0
1996-04-09,8.4709,8.4709,8.2773,8.3197,719669,0
1996-04-10,8.2773,8.2773,8.1762,8.2018,669789,0
1996-04-11,8.1762,8.2018,7.8648,7.9071,630839,0
1996-04-12,7.9404,8.3197,7.9404,8.3197,1211798,0
1996-04-15,8.3447,8.7572,8.3197,8.6646,1664500,0
1996-04-16,8.6902,8.7572,8.6902,8.7161,586659,0
1996-04-17,8.7161,8.7397,8.5974,8.6395,1550018,0
1996-04-18,8.6142,8.6142,8.4962,8.5218,873103,0
1996-04-19,8.5218,8.8596,8.5218,8.8077,1020838,0
1996-04-22,8.8077,9.1281,8.8077,8.8336,1227949,0
1996-04-23,8.8336,8.8336,8.6902,8.7161,1366659,0
1996-04-24,8.7161,8.7161,8.6142,8.6395,1449313,0
1996-04-25,8.6395,8.6646,8.5974,8.6395,235138,0
1996-04-26,8.6142,8.6646,8.5974,8.6142,826071,0
1996-04-29,8.5723,8.5974,8.5218,8.5385,156285,0
1996-04-30,8.4962,8.5218,8.4458,8.4458,506855,0
1996-05-01,8.4709,8.4709,8.3197,8.3197,572409,0
1996-05-02,8.3197,8.3197,8.1762,8.2018,1180446,0
1996-05-03,8.2522,8.2522,8.1595,8.1595,527759,0
1996-05-06,8.1595,8.1595,7.8901,7.9829,537257,0
1996-05-07,8.0332,8.0332,7.789,7.8311,928205,0
1996-05-08,7.8648,7.9404,7.7132,7.8901,1753807,0
1996-05-09,7.9404,8.2773,7.9404,8.2522,1875413,0
1996-05-10,8.2773,8.4709,8.2773,8.3024,1558092,0
1996-05-13,8.3024,8.4458,8.2773,8.3954,293091,0
1996-05-14,8.3785,8.4458,8.2773,8.3024,447479,0
1996-05-15,8.2773,8.3447,8.2773,8.3197,618012,0
1996-05-16,8.3024,8.3024,8.1595,8.2773,132060,0
1996-05-17,8.2773,8.2773,8.2269,8.2269,96908,0
1996-05-20,8.2269,8.3447,8.2018,8.2269,904458,0
1996-05-21,8.2269,8.2269,8.1595,8.1762,415173,0
1996-05-22,8.1007,8.4709,8.1007,8.4458,887830,0
1996-05-23,8.3954,8.6142,8.3954,8.5723,700193,0
1996-05-24,8.5385,8.5385,8.3954,8.3954,218512,0
1996-05-28,8.3785,8.4458,8.3785,8.3785,415651,0
1996-05-29,8.4207,8.4962,8.4207,8.4962,266487,0
1996-05-30,8.4962,8.4962,8.4458,8.4962,515881,0
1996-05-31,8.4962,8.4962,8.4458,8.4962,782847,0
1996-06-03,8.4458,8.4962,8.3954,8.4709,409949,0
1996-06-04,8.4962,8.6902,8.4709,8.6646,673116,0
1996-06-05,8.6395,8.6395,8.5385,8.5385,772398,0
1996-06-06,8.5974,8.6646,8.5974,8.6395,430853,0
1996-06-07,8.5974,8.5974,8.3785,8.4709,339171,0
1996-06-10,8.5385,8.6142,8.3447,8.5974,1137216,0
1996-06-11,8.5974,8.8596,8.5974,8.8077,1549068,0
1996-06-12,8.7992,8.9682,8.7992,8.9169,593312,0
1996-06-13,8.8906,8.9169,8.7992,8.8511,901127,0
1996-06-14,8.8168,8.8752,8.7241,8.7241,233240,0
1996-06-17,8.7992,8.7992,8.5974,8.5974,575260,0
1996-06-18,8.6227,8.6483,8.5805,8.6227,691169,0
1996-06-19,8.6483,8.6483,8.5048,8.5805,589514,0
1996-06-20,8.5218,8.5469,8.4542,8.5048,447479,0
1996-06-21,8.5048,8.6227,8.5048,8.5974,342971,0
1996-06-24,8.6227,8.7489,8.6227,8.7489,555308,0
1996-06-25,8.7654,8.9682,8.7654,8.9421,847448,0
1996-06-26,8.9421,8.9421,8.6728,8.6728,678817,0
1996-06-27,8.6728,8.6984,8.5805,8.6227,492606,0
1996-06-28,8.7992,9.0855,8.7654,9.0855,1914840,0
1996-07-01,9.0355,9.0355,8.7992,8.7992,668368,0
1996-07-02,8.8168,8.8168,8.7241,8.7654,638911,0
1996-07-03,8.8168,8.8168,8.7654,8.7654,392850,0
1996-07-05,8.7654,8.7654,8.7489,8.7489,47028,0
1996-07-08,8.6984,8.6984,8.5469,8.5469,345344,0
1996-07-09,8.5469,8.5974,8.4542,8.4796,360547,0
1996-07-10,8.4796,8.4796,8.3615,8.3615,430853,0
1996-07-11,8.21,8.2605,8.1595,8.1848,1285430,0
1996-07-12,8.21,8.21,8.1089,8.1341,1908191,0
1996-07-15,8.0332,8.1848,7.9657,8.0332,1680178,0
1996-07-16,8.0332,8.0585,7.9152,7.9404,721568,0
1996-07-17,7.9404,7.9911,7.9404,7.9404,852679,0
1996-07-18,7.9657,8.1595,7.9404,8.1341,433702,0
1996-07-19,8.1595,8.2352,8.0332,8.0922,433702,0
1996-07-22,7.9911,7.9911,7.8733,7.8984,743418,0
1996-07-23,7.8395,7.8984,7.7218,7.7218,527759,0
1996-07-24,7.5701,7.6964,7.4273,7.6458,749122,0
1996-07-25,7.6713,7.9152,7.6713,7.8226,1270701,0
1996-07-26,7.8226,7.9152,7.7974,7.8984,839374,0
1996-07-29,7.9152,7.9152,7.8395,7.8984,948634,0
1996-07-30,7.9404,7.9657,7.8395,7.9404,403776,0
1996-07-31,7.9657,8.0585,7.9152,7.9152,627036,0
1996-08-01,7.9404,8.1595,7.9404,8.1089,1405610,0
1996-08-02,8.1595,8.2605,8.1595,8.2352,641768,0
1996-08-05,8.3113,8.5048,8.3113,8.4796,432278,0
1996-08-06,8.4542,8.4796,8.4038,8.4796,724895,0
1996-08-07,8.5048,8.5805,8.4542,8.5048,971432,0
1996-08-08,8.5218,8.6984,8.5218,8.6483,256040,0
1996-08-09,8.6483,8.7992,8.5974,8.7489,874528,0
1996-08-12,8.7489,8.8511,8.6728,8.8168,1106819,0
1996-08-13,8.8168,8.8906,8.8168,8.8511,1228902,0
1996-08-14,8.8752,8.8752,8.6984,8.7241,607084,0
1996-08-15,8.7489,8.7489,8.5469,8.6227,281693,0
1996-08-16,8.5974,8.6483,8.5218,8.5974,888780,0
1996-08-19,8.5974,8.5974,8.5469,8.5974,552932,0
1996-08-20,8.5974,8.6395,8.5469,8.6227,575734,0
1996-08-21,8.5974,8.8752,8.5974,8.7992,901127,0
1996-08-22,8.7489,8.7489,8.5974,8.5974,1258348,0
1996-08-23,8.5469,8.8168,8.5469,8.6984,782374,0
1996-08-26,8.7489,8.7489,8.5974,8.6728,601866,0
1996-08-27,8.6483,8.9169,8.6483,8.8906,716341,0
1996-08-28,8.8511,8.9421,8.7654,8.7992,578583,0
1996-08-29,8.7992,8.8906,8.7241,8.8906,695921,0
1996-08-30,8.8906,8.8906,8.8511,8.8752,515406,0
1996-09-03,8.8511,8.8511,8.7241,8.7241,546756,0
1996-09-04,8.7489,8.7489,8.6728,8.7241,319695,0
1996-09-05,8.7241,8.7992,8.4542,8.4542,623238,0
1996-09-06,8.4796,8.6984,8.4542,8.6984,628936,0
1996-09-09,8.6984,8.7241,8.6483,8.7241,458878,0
1996-09-10,8.7489,8.8168,8.7241,8.7654,464577,0
1996-09-11,8.7992,8.7992,8.7489,8.7654,132532,0
1996-09-12,8.7489,8.7489,8.6227,8.6483,259845,0
1996-09-13,8.6984,8.8511,8.6984,8.7992,509230,0
1996-09-16,8.7654,9.0193,8.7654,8.9935,812296,0
1996-09-17,8.9682,9.2537,8.9421,9.2106,1053134,0
1996-09-18,9.2106,9.3365,9.0855,9.1358,788548,0
1996-09-19,9.1863,9.1863,9.0855,9.1628,794722,0
1996-09-20,9.1358,9.3819,9.1358,9.3365,844600,0
1996-09-23,9.3365,9.3819,9.3062,9.3365,868354,0
1996-09-24,9.3365,9.3639,9.2888,9.3062,1001360,0
1996-09-25,9.3739,9.3739,9.2799,9.2799,518735,0
1996-09-26,9.3218,9.3739,9.2018,9.2018,786650,0
1996-09-27,9.247,9.2965,9.154,9.154,251765,0
1996-09-30,9.2018,9.2289,9.154,9.1791,549608,0
1996-10-01,9.2289,9.2289,9.1028,9.1791,366247,0
1996-10-02,9.2289,9.2289,9.0768,9.2018,743894,0
1996-10-03,9.2289,9.2289,9.1281,9.154,253663,0
1996-10-04,9.2018,9.2965,9.1791,9.2965,747694,0
1996-10-07,9.2965,9.2965,9.247,9.2799,140610,0
1996-10-08,9.247,9.3463,9.154,9.1791,754821,0
1996-10-09,9.154,9.154,8.9513,9.028,358642,0
1996-10-10,9.028,9.0516,8.9336,8.9775,403776,0
1996-10-11,9.028,9.0516,8.9775,9.0109,251765,0
1996-10-14,9.028,9.1281,9.028,9.1028,268866,0
1996-10-15,9.1028,9.247,9.0516,9.247,593312,0
1996-10-16,9.2289,9.247,9.1028,9.2289,283120,0
1996-10-17,9.2799,9.3463,9.247,9.3218,162934,0
1996-10-18,9.3739,9.3739,9.247,9.2799,431328,0
1996-10-21,9.247,9.2799,9.154,9.2018,376223,0
1996-10-22,9.2289,9.3218,9.1791,9.2965,561010,0
1996-10-23,9.2965,9.2965,9.154,9.247,427526,0
1996-10-24,9.3218,9.4223,9.2799,9.3463,751968,0
1996-10-25,9.3463,9.4486,9.3218,9.4223,444148,0
1996-10-28,9.4223,9.623,9.3977,9.3977,1346705,0
1996-10-29,9.3463,9.4223,9.154,9.3977,558632,0
1996-10-30,9.3463,9.4223,9.3218,9.4223,307820,0
1996-10-31,9.4724,9.862,9.4724,9.742,393799,0
1996-11-01,9.574,9.574,9.4223,9.4724,969533,0
1996-11-04,9.4982,9.4982,9.3739,9.3977,453653,0
1996-11-05,9.3463,9.3977,9.2799,9.3463,912534,0
1996-11-06,9.3463,9.55,9.3463,9.516,1470214,0
1996-11-07,9.4982,9.574,9.3977,9.574,1210848,0
1996-11-08,9.516,9.516,9.3977,9.4724,350571,0
1996-11-11,9.4724,9.516,9.3463,9.4982,468855,0
1996-11-12,9.4724,9.718,9.4223,9.693,1057411,0
1996-11-13,9.667,9.718,9.64,9.693,1462139,0
1996-11-14,9.667,9.767,9.667,9.718,755296,0
1996-11-15,9.718,9.783,9.718,9.767,339171,0
1996-11-18,9.742,9.811,9.718,9.811,415173,0
1996-11-19,9.783,9.783,9.718,9.742,183362,0
1996-11-20,9.742,9.811,9.718,9.767,153912,0
1996-11-21,9.767,9.811,9.742,9.783,303066,0
1996-11-22,9.811,9.989,9.811,9.885,569083,0
1996-11-25,9.885,10.062,9.885,9.989,705419,0
1996-11-26,10.012,10.149,10.012,10.115,414701,0
1996-11-27,10.115,10.23,10.078,10.115,449853,0
1996-11-29,10.14,10.14,10.012,10.012,126833,0
1996-12-02,10.062,10.062,9.989,10.012,165786,0
1996-12-03,10.035,10.14,9.783,9.783,339647,0
1996-12-04,9.783,9.862,9.64,9.862,545809,0
1996-12-05,9.846,9.885,9.667,9.718,798050,0
1996-12-06,9.667,9.811,9.623,9.811,946257,0
1996-12-09,9.783,9.811,9.767,9.783,590935,0
1996-12-10,9.811,9.811,9.623,9.623,570033,0
1996-12-11,9.4724,9.4724,9.1028,9.1281,1831709,0
1996-12-12,9.1207,9.1628,9.0193,9.0431,1192795,0
1996-12-13,8.9935,9.0193,8.7241,8.8511,546283,0
1996-12-16,8.7744,8.8168,8.6728,8.6728,1607973,0
1996-12-17,8.6227,9.1455,8.5974,9.1207,2443072,0
1996-12-18,9.094,9.2202,8.9253,9.2202,934855,0
1996-12-19,9.1628,9.2377,9.0193,9.0677,854574,0
1996-12-20,8.9682,9.0193,8.7489,8.7744,1751904,0
1996-12-23,8.8168,8.8511,8.6984,8.6984,1122966,0
1996-12-24,8.6483,8.6728,8.6227,8.6728,455078,0
1996-12-26,8.7241,8.7489,8.5218,8.6728,581435,0
1996-12-27,8.7241,8.7992,8.6984,8.7992,776197,0
1996-12-30,8.8168,9.1455,8.8168,9.094,873103,0
1996-12-31,9.094,9.094,8.9421,9.0193,704941,0
1997-01-02,9.0193,9.0193,8.7744,8.7992,848876,0
1997-01-03,8.7992,8.9935,8.7992,8.9682,904458,0
1997-01-06,9.0193,9.1207,8.9421,9.0193,542483,0
1997-01-07,8.9935,9.2965,8.9935,9.2965,1820784,0
1997-01-08,9.4135,9.507,9.3897,9.4645,1126295,0
1997-01-09,9.4645,9.811,9.4645,9.783,1027962,0
1997-01-10,9.658,9.759,9.608,9.709,1473537,0
1997-01-13,9.783,9.91,9.583,9.583,994233,0
1997-01-14,9.583,9.685,9.583,9.658,562910,0
1997-01-15,9.64,9.658,9.583,9.583,629412,0
1997-01-16,9.608,9.658,9.507,9.608,1107290,0
1997-01-17,9.608,9.783,9.608,9.658,633216,0
1997-01-20,9.759,9.862,9.759,9.862,590935,0
1997-01-21,9.862,10.005,9.862,9.926,529181,0
1997-01-22,9.91,9.91,9.811,9.836,543433,0
1997-01-23,9.862,9.862,9.4645,9.4893,1622223,0
1997-01-24,9.4135,9.583,9.4135,9.4645,979983,0
1997-01-27,9.4135,9.566,9.3897,9.4135,775721,0
1997-01-28,9.4645,9.4893,9.1863,9.2202,480731,0
1997-01-29,9.2202,9.4135,9.2202,9.3365,465529,0
1997-01-30,9.3897,9.3897,9.3139,9.3365,207588,0
1997-01-31,9.3639,9.583,9.3639,9.583,536306,0
1997-02-03,9.583,9.64,9.4387,9.532,318268,0
1997-02-04,9.532,9.532,9.2377,9.3139,808500,0
1997-02-05,9.3139,9.3897,9.1628,9.1863,580011,0
1997-02-06,9.2377,9.2965,9.1863,9.2377,1780885,0
1997-02-07,9.2377,9.3639,9.2202,9.3639,1065493,0
1997-02-10,9.4135,9.658,9.3897,9.608,589514,0
1997-02-11,9.608,9.64,9.4387,9.507,777617,0
1997-02-12,9.64,9.783,9.64,9.759,774297,0
1997-02-13,9.862,9.953,9.811,9.862,1794179,0
1997-02-14,9.862,9.862,9.658,9.658,367675,0
1997-02-18,9.608,9.64,9.4645,9.532,881652,0
1997-02-19,9.583,9.658,9.4645,9.507,698294,0
1997-02-20,9.608,9.658,9.532,9.566,818950,0
1997-02-21,9.64,9.658,9.532,9.566,803750,0
1997-02-24,9.4645,9.685,9.4645,9.608,323968,0
1997-02-25,9.658,10.425,9.64,10.179,1902491,0
1997-02-26,10.179,10.179,10.005,10.028,1656900,0
1997-02-27,10.028,10.105,9.91,9.91,477404,0
1997-02-28,9.877,9.877,9.759,9.783,686415,0
1997-03-03,9.709,9.877,9.709,9.783,733443,0
1997-03-04,9.811,9.98,9.811,9.91,851253,0
1997-03-05,9.926,10.179,9.862,10.149,1126766,0
1997-03-06,10.221,10.221,10.028,10.053,453653,0
1997-03-07,10.105,10.221,10.078,10.132,716820,0
1997-03-10,10.132,10.258,10.053,10.205,509703,0
1997-03-11,10.258,10.258,10.132,10.179,324920,0
1997-03-12,10.213,10.492,10.213,10.465,775721,0
1997-03-13,10.465,10.465,10.087,10.087,475978,0
1997-03-14,10.14,10.163,10.044,10.087,1081640,0
1997-03-17,10.069,10.069,9.998,10.044,805647,0
1997-03-18,9.945,9.971,9.869,9.869,517307,0
1997-03-19,9.893,9.893,9.718,9.742,663142,0
1997-03-20,9.742,9.742,9.598,9.701,1203722,0
1997-03-21,9.718,9.917,9.701,9.869,1552392,0
1997-03-24,9.869,9.945,9.742,9.945,801373,0
1997-03-25,9.945,10.044,9.893,9.971,1912463,0
1997-03-26,9.971,10.087,9.945,10.044,655065,0
1997-03-27,10.044,10.044,9.893,9.998,836051,0
1997-03-31,10.069,10.069,9.869,9.869,1450736,0
1997-04-01,9.819,9.869,9.667,9.742,264591,0
1997-04-02,9.792,9.819,9.623,9.667,299744,0
1997-04-03,9.649,9.667,9.524,9.55,650789,0
1997-04-04,9.55,9.718,9.55,9.598,897330,0
1997-04-07,9.667,9.819,9.623,9.792,570033,0
1997-04-08,9.819,9.971,9.718,9.917,564334,0
1997-04-09,9.945,10.069,9.945,10.021,610888,0
1997-04-10,10.087,10.14,10.021,10.044,449377,0
1997-04-11,10.087,10.14,9.792,9.792,441303,0
1997-04-14,9.701,9.742,9.623,9.623,871678,0
1997-04-15,9.667,9.893,9.667,9.869,1001360,0
1997-04-16,9.854,9.854,9.701,9.718,818950,0
1997-04-17,9.718,9.775,9.649,9.649,726794,0
1997-04-18,9.701,9.718,9.685,9.701,393799,0
1997-04-21,9.742,9.775,9.524,9.55,512555,0
1997-04-22,9.55,9.701,9.55,9.667,1510591,0
1997-04-23,9.649,9.649,9.3977,9.4724,653164,0
1997-04-24,9.598,9.854,9.598,9.819,1473059,0
1997-04-25,9.775,9.775,9.524,9.524,760519,0
1997-04-28,9.4982,10.087,9.4982,10.044,1216550,0
1997-04-29,10.34,10.465,10.24,10.291,988536,0
1997-04-30,10.266,10.931,10.266,10.492,1089241,0
1997-05-01,10.586,10.837,10.586,10.788,933430,0
1997-05-02,10.811,10.887,10.761,10.811,715392,0
1997-05-05,10.855,11.081,10.837,10.98,744840,0
1997-05-06,10.837,10.855,10.761,10.837,1199923,0
1997-05-07,10.855,10.887,10.737,10.855,397598,0
1997-05-08,10.811,10.98,10.811,10.913,1029861,0
1997-05-09,10.962,10.98,10.811,10.887,921556,0
1997-05-12,10.887,10.98,10.811,10.98,659814,0
1997-05-13,10.962,10.98,10.837,10.962,1764731,0
1997-05-14,10.788,11.006,10.788,10.962,1568069,0
1997-05-15,10.962,11.04,10.887,11.04,462678,0
1997-05-16,11.006,11.131,10.98,11.006,528230,0
1997-05-19,10.962,11.081,10.887,10.962,243214,0
1997-05-20,10.98,11.276,10.98,11.276,1134369,0
1997-05-21,11.333,11.384,11.233,11.258,532981,0
1997-05-22,11.183,11.428,11.183,11.276,1440289,0
1997-05-23,11.333,11.527,11.258,11.527,879755,0
1997-05-27,11.476,11.476,11.276,11.402,1093518,0
1997-05-28,11.384,11.451,11.309,11.384,569083,0
1997-05-29,11.428,11.451,11.207,11.309,441778,0
1997-05-30,11.258,11.476,11.233,11.476,374321,0
1997-06-02,11.58,11.603,11.554,11.554,383347,0
1997-06-03,11.58,11.806,11.58,11.58,820375,0
1997-06-04,11.603,11.806,11.603,11.697,561486,0
1997-06-05,11.629,11.874,11.629,11.874,657439,0
1997-06-06,11.823,12.117,11.68,12.075,705419,0
1997-06-09,12.075,12.117,11.874,12.102,871203,0
1997-06-10,12.176,12.227,12.075,12.227,689743,0
1997-06-11,12.261,12.387,12.135,12.21,1337683,0
1997-06-12,12.261,12.285,12.135,12.184,593784,0
1997-06-13,12.167,12.236,12.11,12.184,847925,0
1997-06-16,12.135,12.285,12.11,12.261,504480,0
1997-06-17,12.261,12.387,12.184,12.285,672640,0
1997-06-18,12.31,12.31,12.11,12.285,567658,0
1997-06-19,12.285,12.531,12.285,12.48,222313,0
1997-06-20,12.48,12.531,12.387,12.437,356272,0
1997-06-23,12.406,12.48,12.21,12.21,357220,0
1997-06-24,12.236,12.453,11.966,12.437,579061,0
1997-06-25,12.48,12.816,12.48,12.756,882129,0
1997-06-26,12.808,12.808,12.31,12.345,575734,0
1997-06-27,12.437,12.453,12.336,12.437,445577,0
1997-06-30,12.406,12.406,12.236,12.236,501632,0
1997-07-01,12.236,12.387,12.21,12.378,434177,0
1997-07-02,12.406,12.437,12.31,12.319,497353,0
1997-07-03,12.319,12.513,12.319,12.513,494508,0
1997-07-07,12.513,12.724,12.445,12.638,2056873,0
1997-07-08,12.638,12.638,12.48,12.556,778097,0
1997-07-09,12.556,12.597,12.361,12.378,972386,0
1997-07-10,12.387,12.437,12.361,12.387,530610,0
1997-07-11,12.387,12.445,12.361,12.437,487854,0
1997-07-14,12.387,12.666,12.361,12.656,636064,0
1997-07-15,12.656,12.756,12.656,12.682,1478765,0
1997-07-16,12.638,12.707,12.548,12.707,994233,0
1997-07-17,12.756,12.873,12.731,12.808,495455,0
1997-07-18,12.834,12.89,12.707,12.765,614211,0
1997-07-21,12.74,12.782,12.531,12.682,342494,0
1997-07-22,12.638,12.707,12.378,12.656,801373,0
1997-07-23,12.682,13.061,12.656,13.061,552932,0
1997-07-24,12.95,12.95,12.816,12.859,469802,0
1997-07-25,12.834,12.851,12.731,12.756,288340,0
1997-07-28,12.707,13.13,12.707,13.13,700193,0
1997-07-29,13.13,13.177,13.025,13.025,350094,0
1997-07-30,13.043,13.624,13.043,13.575,686415,0
1997-07-31,13.591,13.895,13.398,13.834,1582321,0
1997-08-01,13.861,13.886,13.752,13.886,685468,0
1997-08-04,13.886,13.886,13.566,13.674,337269,0
1997-08-05,13.674,13.674,13.49,13.514,1061692,0
1997-08-06,13.547,13.886,13.539,13.886,786170,0
1997-08-07,13.895,13.985,13.591,13.624,561961,0
1997-08-08,13.624,13.743,13.532,13.743,431800,0
1997-08-11,13.743,13.793,13.575,13.681,410423,0
1997-08-12,13.681,13.7,13.65,13.7,372424,0
1997-08-13,13.7,13.752,13.624,13.7,628936,0
1997-08-14,13.7,13.801,13.624,13.801,332998,0
1997-08-15,13.801,13.968,13.793,13.968,1111568,0
1997-08-18,13.895,13.911,13.674,13.776,1203248,0
1997-08-19,13.776,13.911,13.624,13.834,474081,0
1997-08-20,13.851,13.968,13.817,13.952,368145,0
1997-08-21,13.895,13.927,13.228,13.432,732017,0
1997-08-22,13.398,13.726,13.364,13.665,780946,0
1997-08-25,13.609,13.624,13.472,13.507,726317,0
1997-08-26,13.472,13.539,13.371,13.389,377649,0
1997-08-27,13.44,13.507,13.389,13.472,231338,0
1997-08-28,13.532,13.532,13.094,13.371,664565,0
1997-08-29,13.355,13.448,13.279,13.448,253663,0
1997-09-02,13.448,13.49,13.355,13.355,788548,0
1997-09-03,13.371,13.448,13.329,13.389,604711,0
1997-09-04,13.413,13.472,13.389,13.44,252240,0
1997-09-05,13.44,13.507,13.355,13.507,307820,0
1997-09-08,13.472,13.726,13.472,13.726,372897,0
1997-09-09,13.726,13.752,13.575,13.717,227064,0
1997-09-10,13.665,13.726,13.389,13.432,474081,0
1997-09-11,13.448,13.6,13.413,13.507,358642,0
1997-09-12,13.507,13.642,13.49,13.575,342022,0
1997-09-15,13.398,13.472,13.398,13.472,618965,0
1997-09-16,13.547,14.03,13.547,13.995,712066,0
1997-09-17,14.046,14.147,13.995,14.103,955283,0
1997-09-18,14.103,14.253,14.103,14.245,731069,0
1997-09-19,14.272,14.694,14.239,14.636,1428406,0
1997-09-22,14.67,14.887,14.67,14.744,791397,0
1997-09-23,14.797,14.869,14.485,14.526,1052662,0
1997-09-24,14.51,14.566,14.298,14.374,1007538,0
1997-09-25,14.35,14.619,14.35,14.526,536783,0
1997-09-26,14.526,14.592,14.494,14.526,534406,0
1997-09-29,14.619,14.947,14.592,14.735,915854,0
1997-09-30,14.699,14.77,14.494,14.494,523485,0
1997-10-01,14.526,14.542,14.35,14.406,1248849,0
1997-10-02,14.382,14.878,14.374,14.878,863604,0
1997-10-03,14.878,14.887,14.432,14.494,993286,0
1997-10-06,14.35,14.449,14.138,14.172,1219875,0
1997-10-07,14.096,14.198,14.096,14.138,1106341,0
1997-10-08,14.147,14.172,13.944,14.138,1179496,0
1997-10-09,14.103,14.314,14.012,14.282,554359,0
1997-10-10,14.198,14.239,14.021,14.046,587610,0
1997-10-13,14.239,14.239,14.096,14.138,357695,0
1997-10-14,14.18,14.39,14.172,14.36,910152,0
1997-10-15,14.306,14.526,14.164,14.172,360071,0
1997-10-16,14.224,14.239,14.046,14.046,342022,0
1997-10-17,14.03,14.063,13.642,13.7,1027014,0
1997-10-20,13.743,14.198,13.709,14.147,570033,0
1997-10-21,14.198,14.432,14.164,14.382,376698,0
1997-10-22,14.35,14.35,14.172,14.332,361022,0
1997-10-23,14.332,14.332,13.944,13.952,341070,0
1997-10-24,14.012,14.298,13.936,14.239,792350,0
1997-10-27,14.224,14.224,13.152,13.152,437976,0
1997-10-28,13.094,13.575,13.051,13.575,1032235,0
1997-10-29,13.624,14.021,13.6,13.911,768118,0
1997-10-30,13.927,14.072,13.743,13.743,458878,0
1997-10-31,13.801,14.072,13.801,14.072,466001,0
1997-11-03,14.119,14.566,14.119,14.526,610888,0
1997-11-04,14.494,14.964,14.467,14.964,769073,0
1997-11-05,14.947,14.947,14.601,14.905,705419,0
1997-11-06,14.905,15.065,14.432,14.458,670267,0
1997-11-07,14.494,14.494,14.298,14.415,245594,0
1997-11-10,14.35,14.35,14.272,14.272,531081,0
1997-11-11,14.314,14.314,14.119,14.119,456027,0
1997-11-12,14.072,14.198,13.743,13.743,540109,0
1997-11-13,13.776,13.851,13.665,13.735,492130,0
1997-11-14,13.743,14.046,13.743,13.861,1227000,0
1997-11-17,13.878,13.995,13.878,13.985,1178546,0
1997-11-18,13.985,14.374,13.944,14.314,651264,0
1997-11-19,14.298,14.39,14.272,14.35,206161,0
1997-11-20,14.298,14.432,14.272,14.415,317794,0
1997-11-21,14.415,14.644,14.298,14.39,489755,0
1997-11-24,14.415,14.415,14.103,14.239,306392,0
1997-11-25,14.282,14.332,14.03,14.164,390947,0
1997-11-26,14.18,14.566,14.103,14.566,475030,0
1997-11-28,14.542,14.913,14.542,14.77,239888,0
1997-12-01,14.778,15.057,14.778,14.905,449377,0
1997-12-02,14.77,15.139,14.694,15.107,450326,0
1997-12-03,15.124,15.191,15.039,15.039,422777,0
1997-12-04,15.057,15.057,14.694,14.694,1903440,0
1997-12-05,14.694,14.797,14.566,14.601,905879,0
1997-12-08,14.601,14.735,14.592,14.735,459351,0
1997-12-09,14.744,14.77,14.619,14.67,344394,0
1997-12-10,14.67,14.67,14.449,14.542,437026,0
1997-12-11,14.494,14.592,14.138,14.138,719669,0
1997-12-12,14.164,14.198,14.021,14.138,823700,0
1997-12-15,14.119,14.198,14.072,14.147,535831,0
1997-12-16,14.198,14.644,14.198,14.644,756720,0
1997-12-17,15.29,15.571,15.2,15.412,6826639,0
1997-12-18,15.359,15.359,15.139,15.232,3732300,0
1997-12-19,15.2,15.251,14.922,15.217,2929024,0
1997-12-22,15.29,15.636,15.29,15.61,3369378,0
1997-12-23,15.796,15.796,15.173,15.698,18955065,0
1997-12-24,15.593,15.645,15.442,15.563,2298187,0
1997-12-26,15.579,15.593,15.494,15.593,298793,0
1997-12-29,15.593,15.788,15.593,15.754,1726730,0
1997-12-30,15.771,16.597,15.771,16.597,973807,0
1997-12-31,16.395,16.942,16.319,16.942,1244336,0
1998-01-02,16.841,16.876,16.572,16.69,1033189,0
1998-01-05,16.646,16.646,16.395,16.446,1701316,0
1998-01-06,16.343,16.369,16.016,16.151,817761,0
1998-01-07,16.191,16.243,16.092,16.118,1579709,0
1998-01-08,16.092,16.294,15.999,16.168,1099929,0
1998-01-09,16.118,16.151,15.139,15.275,2700062,0
1998-01-12,15.021,15.468,14.843,15.139,2701487,0
1998-01-13,15.173,15.744,15.139,15.571,1678750,0
1998-01-14,15.494,15.571,15.2,15.325,1099452,0
1998-01-15,15.403,15.571,15.2,15.351,1012998,0
1998-01-16,15.442,15.851,15.442,15.744,1528642,0
1998-01-20,15.851,16.572,15.851,16.319,1452873,0
1998-01-21,16.151,16.243,15.698,15.966,665278,0
1998-01-22,15.897,16.075,15.545,15.67,680953,0
1998-01-23,15.67,15.67,15.351,15.427,846501,0
1998-01-26,15.593,15.67,15.29,15.351,461489,0
1998-01-27,15.403,15.645,15.325,15.494,899704,0
1998-01-28,15.519,15.94,15.494,15.851,1801072,0
1998-01-29,16.039,16.075,15.923,16.016,1357631,0
1998-01-30,16.092,16.343,15.966,16.227,761233,0
1998-02-02,16.343,16.597,16.319,16.47,1322241,0
1998-02-03,16.572,16.841,16.47,16.824,849825,0
1998-02-04,16.824,17.295,16.616,17.295,930104,0
1998-02-05,17.27,17.396,17.118,17.322,803273,0
1998-02-06,17.371,17.591,17.245,17.27,891630,0
1998-02-09,17.27,17.27,16.993,17.093,477404,0
1998-02-10,17.093,17.245,17.044,17.221,777384,0
1998-02-11,17.322,17.371,17.093,17.221,639148,0
1998-02-12,17.221,17.295,16.824,17.295,826789,0
1998-02-13,17.295,17.396,17.245,17.348,466001,0
1998-02-17,17.591,17.777,17.295,17.563,792110,0
1998-02-18,17.473,17.969,17.438,17.793,1487789,0
1998-02-19,17.945,17.945,17.491,17.563,458162,0
1998-02-20,17.563,17.563,16.75,17.438,2041672,0
1998-02-23,17.547,18.121,17.515,18.069,573356,0
1998-02-24,18.145,18.194,17.643,17.744,765509,0
1998-02-25,17.843,18.02,17.793,17.945,475502,0
1998-02-26,17.994,18.392,17.945,18.375,409002,0
1998-02-27,18.297,18.375,17.994,18.297,856482,0
1998-03-02,18.347,18.696,18.194,18.347,1441950,0
1998-03-03,18.347,18.347,17.699,17.969,1573055,0
1998-03-04,17.396,17.491,17.348,17.396,4174075,0
1998-03-05,17.195,17.348,16.798,17.019,1451926,0
1998-03-06,17.093,17.547,16.69,17.322,1553583,0
1998-03-09,17.245,17.643,17.145,17.591,1972317,0
1998-03-10,17.744,18.045,17.666,17.945,2634035,0
1998-03-11,17.919,18.145,17.894,17.969,808500,0
1998-03-12,17.994,18.249,17.919,18.222,517543,0
1998-03-13,18.249,18.392,17.994,18.096,600200,0
1998-03-16,18.194,18.347,18.045,18.121,1434586,0
1998-03-17,18.249,18.347,17.591,17.793,911582,0
1998-03-18,17.699,17.699,17.145,17.438,1045298,0
1998-03-19,17.413,17.438,17.145,17.339,730592,0
1998-03-20,17.322,17.473,17.118,17.339,1825536,0
1998-03-23,17.438,17.894,17.396,17.894,1065251,0
1998-03-24,17.868,18.045,17.699,18.045,807073,0
1998-03-25,18.045,18.313,17.777,18.145,1887052,0
1998-03-26,18.145,18.794,18.145,18.643,2574657,0
1998-03-27,18.75,18.794,18.448,18.448,747218,0
1998-03-30,18.392,18.679,18.313,18.544,646751,0
1998-03-31,18.448,18.894,18.392,18.87,1236263,0
1998-04-01,18.794,18.822,18.194,18.347,2229307,0
1998-04-02,18.392,18.947,18.347,18.894,884027,0
1998-04-03,19.198,19.198,18.947,19.072,1037225,0
1998-04-06,19.198,19.198,18.544,18.679,722755,0
1998-04-07,18.679,18.794,18.544,18.696,892344,0
1998-04-08,18.75,18.75,18.392,18.448,683568,0
1998-04-09,18.463,18.49,18.347,18.392,484531,0
1998-04-13,18.392,18.643,18.045,18.616,758381,0
1998-04-14,18.75,19.149,18.696,18.846,1190423,0
1998-04-15,18.919,19.198,18.846,19.022,874528,0
1998-04-16,19.047,19.149,18.794,18.947,833913,0
1998-04-17,18.996,18.996,18.75,18.87,656965,0
1998-04-20,18.996,19.072,18.846,18.974,425152,0
1998-04-21,18.974,18.974,18.347,18.425,1278539,0
1998-04-22,18.313,18.846,18.222,18.846,1284003,0
1998-04-23,19.098,19.098,18.794,19.047,2137155,0
1998-04-24,18.846,18.846,18.249,18.544,2855399,0
1998-04-27,18.448,18.448,18.297,18.375,924404,0
1998-04-28,18.375,18.544,18.121,18.249,1009435,0
1998-04-29,18.249,18.777,18.249,18.75,1343380,0
1998-04-30,18.794,18.996,18.696,18.996,1994645,0
1998-05-01,18.996,19.275,18.846,19.275,1209896,0
1998-05-04,19.25,19.595,18.919,18.919,1710817,0
1998-05-05,18.996,19.022,18.822,18.87,2202472,0
1998-05-06,18.846,19.149,18.643,19.047,1791333,0
1998-05-07,19.098,19.098,18.616,18.996,900415,0
1998-05-08,18.996,19.502,18.974,19.366,966208,0
1998-05-11,19.324,19.544,19.149,19.401,546283,0
1998-05-12,19.401,19.502,19.173,19.469,597346,0
1998-05-13,19.544,19.671,19.301,19.366,704229,0
1998-05-14,19.366,19.595,19.25,19.544,1036987,0
1998-05-15,19.653,19.805,19.443,19.519,890205,0
1998-05-18,19.502,19.595,19.047,19.223,409476,0
1998-05-19,19.223,19.443,19.198,19.324,1288988,0
1998-05-20,19.25,19.426,19.198,19.401,840566,0
1998-05-21,19.577,19.577,19.401,19.544,627753,0
1998-05-22,19.469,19.469,19.022,19.098,550559,0
1998-05-26,19.301,19.366,18.846,18.87,415173,0
1998-05-27,18.894,18.894,18.347,18.794,630365,0
1998-05-28,18.846,18.974,18.696,18.822,896145,0
1998-05-29,18.894,19.149,18.527,18.777,558632,0
1998-06-01,18.794,19.198,18.696,19.072,713730,0
1998-06-02,19.047,19.098,18.544,18.894,838902,0
1998-06-03,18.846,18.974,18.72,18.794,595447,0
1998-06-04,18.696,18.846,18.49,18.822,322781,0
1998-06-05,18.75,18.846,18.448,18.696,784271,0
1998-06-08,18.75,19.022,18.679,18.696,794722,0
1998-06-09,18.846,19.022,18.75,18.894,656252,0
1998-06-10,18.794,18.822,18.544,18.643,2362795,0
1998-06-11,18.643,18.769,18.57,18.643,936283,0
1998-06-12,18.598,18.87,18.49,18.87,1119167,0
1998-06-15,18.696,18.846,18.527,18.527,1211322,0
1998-06-16,18.527,18.679,18.163,18.448,1201345,0
1998-06-17,18.297,18.769,18.297,18.643,963836,0
1998-06-18,18.696,19.098,18.696,19.098,922747,0
1998-06-19,19.502,19.502,19.173,19.173,974994,0
1998-06-22,19.098,19.124,18.794,18.947,1162633,0
1998-06-23,18.696,19.149,18.598,19.047,1565457,0
1998-06-24,18.894,19.696,18.794,19.696,1061214,0
1998-06-25,19.908,19.998,19.544,19.772,2043810,0
1998-06-26,19.772,19.813,19.25,19.772,804700,0
1998-06-29,19.805,20.108,19.805,19.88,487379,0
1998-06-30,19.908,20.108,19.653,20.058,788074,0
1998-07-01,20.108,20.353,19.653,20.25,701854,0
1998-07-02,20.25,20.402,19.998,20.353,401162,0
1998-07-06,20.402,21.06,20.353,20.934,820848,0
1998-07-07,20.934,20.96,20.655,20.758,762894,0
1998-07-08,20.858,22.517,20.858,22.29,2890074,0
1998-07-09,22.29,22.811,22.01,22.643,1974695,0
1998-07-10,22.415,22.869,21.818,22.693,1459761,0
1998-07-13,22.693,22.693,22.063,22.238,1569972,0
1998-07-14,22.263,22.618,22.113,22.137,1828145,0
1998-07-15,22.037,22.263,21.858,22.086,799238,0
1998-07-16,22.189,22.34,21.858,22.34,789971,0
1998-07-17,22.365,22.365,22.01,22.063,627275,0
1998-07-20,22.01,22.189,21.669,21.986,633689,0
1998-07-21,22.01,22.121,21.669,21.818,865265,0
1998-07-22,21.858,21.858,21.261,21.454,691880,0
1998-07-23,21.563,22.315,21.412,21.858,1834086,0
1998-07-24,21.961,22.164,21.818,22.137,1221773,0
1998-07-27,22.137,22.315,21.91,22.29,816336,0
1998-07-28,22.263,22.415,22.189,22.263,1276879,0
1998-07-29,22.263,22.491,21.412,21.642,872628,0
1998-07-30,21.606,21.714,21.111,21.261,1436488,0
1998-07-31,21.303,21.589,20.96,21.111,796383,0
1998-08-03,21.261,21.261,20.553,20.606,923693,0
1998-08-04,20.553,20.883,20.25,20.284,1067389,0
1998-08-05,20.284,20.402,19.908,20.21,1083304,0
1998-08-06,20.21,21.152,20.133,21.152,1326280,0
1998-08-07,21.128,21.858,21.128,21.412,1072616,0
1998-08-10,21.356,21.518,21.231,21.491,661716,0
1998-08-11,21.261,21.303,20.934,21.185,1221535,0
1998-08-12,21.185,21.606,21.128,21.518,770022,0
1998-08-13,21.606,21.961,21.412,21.714,1527455,0
1998-08-14,21.642,21.834,21.518,21.642,895430,0
1998-08-17,21.642,22.086,21.412,22.086,465055,0
1998-08-18,22.086,22.415,22.01,22.164,877140,0
1998-08-19,22.164,22.491,21.759,22.315,1003026,0
1998-08-20,22.212,22.963,22.212,22.796,644614,0
1998-08-21,22.796,23.217,22.365,22.887,870252,0
1998-08-24,23.425,23.501,22.77,22.77,1256925,0
1998-08-25,22.869,23.114,22.718,23.021,1024875,0
1998-08-26,22.811,22.963,22.238,22.365,727268,0
1998-08-27,22.263,22.315,20.883,20.908,999696,0
1998-08-28,20.96,21.412,20.655,21.203,749122,0
1998-08-31,21.152,21.152,19.098,19.149,1686822,0
1998-09-01,18.894,20.505,18.598,20.21,2045952,0
1998-09-02,20.149,21.382,19.998,20.402,1229612,0
1998-09-03,20.302,20.302,18.894,19.426,1519615,0
1998-09-04,19.324,19.35,18.425,18.87,1384711,0
1998-09-08,19.301,20.378,19.072,20.353,1416772,0
1998-09-09,19.998,20.505,19.847,19.982,670976,0
1998-09-10,19.301,19.35,18.679,19.124,1888476,0
1998-09-11,18.894,20.21,18.794,19.375,1602034,0
1998-09-14,20.108,20.705,20.033,20.378,809213,0
1998-09-15,20.378,20.758,19.73,20.705,1189707,0
1998-09-16,20.758,20.908,20.353,20.883,821323,0
1998-09-17,20.782,20.782,20.353,20.527,662901,0
1998-09-18,20.527,20.858,20.454,20.807,756009,0
1998-09-21,20.606,20.782,20.353,20.454,510894,0
1998-09-22,20.553,20.553,19.696,19.924,1156933,0
1998-09-23,19.956,20.378,19.772,20.378,1220586,0
1998-09-24,20.378,20.462,18.696,19.291,1479954,0
1998-09-25,18.947,19.35,18.947,19.14,2093452,0
1998-09-28,19.14,19.73,19.14,19.426,996845,0
1998-09-29,19.426,19.426,17.734,18.57,2317904,0
1998-09-30,18.49,18.49,18.011,18.137,2268263,0
1998-10-01,18.088,18.213,17.339,17.379,1125345,0
1998-10-02,17.491,17.911,17.034,17.161,1945717,0
1998-10-05,16.521,16.646,15.519,15.872,2553756,0
1998-10-06,16.118,16.327,14.913,15.545,3003604,0
1998-10-07,15.442,16.269,15.342,16.269,2758967,0
1998-10-08,15.723,15.851,15.267,15.744,2203421,0
1998-10-09,15.744,16.118,15.545,16.075,1470214,0
1998-10-12,16.118,16.932,16.118,16.421,1308227,0
1998-10-13,16.454,16.75,16.075,16.75,1083066,0
1998-10-14,16.75,17.633,16.708,17.127,1541471,0
1998-10-15,17.127,18.947,16.932,18.742,1090905,0
1998-10-16,18.947,18.974,18.037,18.588,2251160,0
1998-10-19,18.588,19.502,18.544,19.25,1430551,0
1998-10-20,19.35,20.402,19.35,19.502,1507503,0
1998-10-21,19.519,19.998,19.047,19.998,947206,0
1998-10-22,19.908,20.537,19.502,20.36,712546,0
1998-10-23,20.25,20.284,19.653,19.805,549608,0
1998-10-26,19.831,19.831,19.25,19.544,338219,0
1998-10-27,19.653,19.924,18.72,19.047,999460,0
1998-10-28,19.072,19.747,18.87,19.653,1081878,0
1998-10-29,19.544,19.696,19.022,19.696,884739,0
1998-10-30,19.805,20.226,19.747,19.998,465768,0
1998-11-02,19.998,20.96,19.998,20.833,1227476,0
1998-11-03,20.908,20.96,20.613,20.883,547234,0
1998-11-04,20.96,21.365,20.302,20.833,817525,0
1998-11-05,20.705,21.238,20.512,21.135,703757,0
1998-11-06,21.06,21.212,20.664,21.008,713257,0
1998-11-09,21.111,21.261,20.96,21.06,428475,0
1998-11-10,21.16,21.338,21.008,21.085,521106,0
1998-11-11,21.085,21.31,20.908,21.16,431564,0
1998-11-12,21.06,21.338,21.06,21.238,715392,0
1998-11-13,21.008,21.238,20.613,20.733,673352,0
1998-11-16,20.96,21.135,19.831,21.06,1149095,0
1998-11-17,21.06,21.994,20.807,21.994,2028133,0
1998-11-18,21.919,22.145,21.615,22.02,1514865,0
1998-11-19,22.171,22.932,22.171,22.827,1329842,0
1998-11-20,22.932,22.932,22.45,22.6,777149,0
1998-11-23,22.693,22.827,22.467,22.643,714444,0
1998-11-24,22.693,22.947,22.45,22.541,656965,0
1998-11-25,22.643,22.643,21.994,22.171,991386,0
1998-11-27,22.096,22.238,21.919,22.171,551982,0
1998-11-30,22.071,22.145,21.463,21.541,588321,0
1998-12-01,21.541,21.541,20.883,21.261,969533,0
1998-12-02,21.16,21.541,20.908,21.491,521817,0
1998-12-03,21.412,21.714,21.085,21.111,503770,0
1998-12-04,21.212,22.222,21.212,22.145,1055277,0
1998-12-07,22.096,22.567,21.794,22.567,495691,0
1998-12-08,22.415,22.525,22.121,22.315,463388,0
1998-12-09,22.298,22.541,21.969,22.374,709931,0
1998-12-10,22.272,22.374,21.994,22.374,773348,0
1998-12-11,22.356,22.356,21.346,21.42,1673766,0
1998-12-14,21.221,21.319,20.41,20.488,912534,0
1998-12-15,21.017,21.069,20.21,20.589,2054020,0
1998-12-16,20.664,20.69,20.033,20.437,1457862,0
1998-12-17,20.437,21.472,20.41,21.42,2156630,0
1998-12-18,21.675,22.256,21.572,21.977,2024572,0
1998-12-21,21.876,22.356,21.876,22.155,493081,0
1998-12-22,22.155,22.205,21.826,21.876,583099,0
1998-12-23,21.85,22.787,21.826,22.66,1047677,0
1998-12-24,22.634,22.987,22.558,22.735,301403,0
1998-12-28,22.939,22.987,22.558,22.634,789971,0
1998-12-29,22.735,23.519,22.685,23.393,1855221,0
1998-12-30,23.417,23.62,23.114,23.241,1319629,0
1998-12-31,23.264,23.644,23.039,23.443,1042927,0
1999-01-04,23.342,24.074,23.241,23.367,1670676,0
1999-01-05,23.443,23.443,23.066,23.191,1889187,0
1999-01-06,23.191,23.696,23.191,23.568,1484701,0
1999-01-07,23.468,23.544,23.29,23.367,1118453,0
1999-01-08,23.367,23.417,23.191,23.417,2256387,0
1999-01-11,23.443,23.796,23.29,23.671,1736229,0
1999-01-12,23.594,23.62,23.039,23.164,1273078,0
1999-01-13,22.634,22.913,22.634,22.761,1092805,0
1999-01-14,22.836,23.342,22.836,22.987,1882301,0
1999-01-15,23.241,23.342,22.939,23.013,1156460,0
1999-01-19,23.013,23.013,22.609,22.836,1857600,0
1999-01-20,22.836,23.696,22.836,23.644,2109127,0
1999-01-21,23.849,25.011,23.822,25.011,2379892,0
1999-01-22,24.958,24.958,24.175,24.277,1294693,0
1999-01-25,23.922,24.758,23.922,24.733,1309417,0
1999-01-26,24.654,25.361,24.606,25.162,2162804,0
1999-01-27,25.464,25.464,24.78,24.983,769309,0
1999-01-28,25.209,25.438,25.084,25.338,905164,0
1999-01-29,26.071,26.071,25.361,25.868,2041672,0
1999-02-01,25.868,26.071,25.514,25.589,740093,0
1999-02-02,25.64,25.815,24.733,25.162,1312742,0
1999-02-03,25.186,25.313,25.036,25.237,1438860,0
1999-02-04,25.338,25.361,24.831,24.858,933672,0
1999-02-05,25.058,25.209,24.402,24.706,565046,0
1999-02-08,24.68,24.758,24.126,24.326,1104916,0
1999-02-09,24.277,24.277,23.568,23.949,1082828,0
1999-02-10,24,24.807,24,24.68,1295878,0
1999-02-11,24.758,25.815,24.758,25.815,1019648,0
1999-02-12,25.464,25.868,25.388,25.616,913481,0
1999-02-16,25.716,26.475,25.665,26.349,1333880,0
1999-02-17,26.324,27.055,26.199,26.652,2636886,0
1999-02-18,26.726,27.283,26.576,26.576,2924988,0
1999-02-19,26.576,27.004,26.298,26.298,2091312,0
1999-02-22,26.298,26.955,26.298,26.675,1234837,0
1999-02-23,26.829,27.028,26.172,26.324,1377347,0
1999-02-24,26.349,26.829,26.244,26.652,2216247,0
1999-02-25,26.652,26.652,26.298,26.652,1376158,0
1999-02-26,26.675,27.082,26.371,26.777,1355257,0
1999-03-01,26.576,26.955,26.576,26.877,2318138,0
1999-03-02,26.877,27.082,26.576,26.675,2087039,0
1999-03-03,26.675,26.852,26.625,26.702,1376872,0
1999-03-04,26.777,27.082,26.702,26.777,1076650,0
1999-03-05,26.829,27.18,26.522,27.155,782847,0
1999-03-08,27.155,27.585,27.055,27.485,935571,0
1999-03-09,27.84,28.067,27.408,27.434,1389698,0
1999-03-10,27.417,27.797,27.369,27.797,1227710,0
1999-03-11,27.897,29.034,27.846,29.008,1847864,0
1999-03-12,29.067,29.067,28.101,28.201,966448,0
1999-03-15,28.201,28.53,28.101,28.157,996613,0
1999-03-16,28.157,28.353,28.023,28.251,1774708,0
1999-03-17,29.37,29.513,28.68,28.729,2149264,0
1999-03-18,28.766,29.162,28.766,29.067,2714075,0
1999-03-19,29.067,30.027,29.034,29.943,3632779,0
1999-03-22,29.9,31.088,29.851,30.609,2253773,0
1999-03-23,30.531,30.559,29.666,29.765,1507503,0
1999-03-24,29.817,30.432,29.791,30.205,1312742,0
1999-03-25,30.205,30.585,30.179,30.459,1516766,0
1999-03-26,30.379,32.1,30.332,31.39,1833372,0
1999-03-29,31.39,31.773,30.835,31.773,1824346,0
1999-03-30,31.72,32.79,31.692,32.157,2216009,0
1999-03-31,32.133,32.486,32.1,32.378,1335541,0
1999-04-01,32.283,32.283,30.179,30.935,3513076,0
1999-04-05,30.988,31.997,30.935,31.82,1555481,0
1999-04-06,31.898,32.434,31.191,31.443,1234360,0
1999-04-07,31.54,32.404,31.496,32.378,931768,0
1999-04-08,32.434,33.135,32.352,33.066,898755,0
1999-04-09,33.066,34.179,32.763,34.179,1211560,0
1999-04-12,33.614,34.811,33.513,34.484,1252414,0
1999-04-13,34.431,34.484,33.36,33.725,1024161,0
1999-04-14,33.75,33.79,31.72,31.795,1485414,0
1999-04-15,31.795,31.82,29.765,30.179,2872024,0
1999-04-16,29.876,30.736,29.639,30.459,1472113,0
1999-04-19,30.988,30.988,28.353,28.815,1492780,0
1999-04-20,28.815,29.701,28.656,29.289,1573767,0
1999-04-21,29.289,30.935,29.186,30.888,1367609,0
1999-04-22,31.595,31.845,31.29,31.54,1705592,0
1999-04-23,29.575,31.367,29.575,30.988,3773626,0
1999-04-26,31.039,31.415,31.014,31.318,1322716,0
1999-04-27,31.415,31.415,30.379,31.139,1412023,0
1999-04-28,31.165,31.191,30.585,30.786,1449076,0
1999-04-29,30.684,30.961,30.229,30.281,799950,0
1999-04-30,30.229,30.229,28.983,29.37,2028373,0
1999-05-03,29.271,30.027,29.118,29.851,1375684,0
1999-05-04,29.851,29.994,29.289,29.37,758622,0
1999-05-05,29.335,29.397,27.822,28.586,1361194,0
1999-05-06,28.68,28.68,28.023,28.183,1969467,0
1999-05-07,28.048,28.157,27.216,27.594,1892990,0
1999-05-10,27.594,27.948,27.392,27.569,1109191,0
1999-05-11,27.746,28.353,27.619,28.282,629177,0
1999-05-12,28.856,30.585,28.353,30.531,1888239,0
1999-05-13,30.281,30.459,29.513,29.513,1389220,0
1999-05-14,29.424,29.851,29.162,29.851,893528,0
1999-05-17,29.791,30.128,29.575,30.078,692828,0
1999-05-18,30.053,30.531,29.335,29.943,1434586,0
1999-05-19,29.969,30.102,29.851,30.078,871678,0
1999-05-20,30.027,30.531,30.027,30.254,642001,0
1999-05-21,30.229,30.559,29.876,29.943,737957,0
1999-05-24,29.918,30.254,29.186,29.186,733682,0
1999-05-25,29.093,29.614,28.336,28.336,992334,0
1999-05-26,28.506,28.967,27.997,28.766,856239,0
1999-05-27,28.461,28.553,27.948,28.183,778333,0
1999-05-28,28.201,28.856,28.201,28.353,605662,0
1999-06-01,28.379,28.856,28.336,28.705,522771,0
1999-06-02,28.705,28.881,27.997,28.831,741520,0
1999-06-03,28.815,28.815,28.353,28.379,752682,0
1999-06-04,28.433,28.586,28.336,28.403,698766,0
1999-06-07,28.353,28.353,27.797,28.048,1036277,0
1999-06-08,27.948,27.975,27.14,27.14,1148141,0
1999-06-09,27.225,27.863,27.225,27.628,772159,0
1999-06-10,27.536,27.536,26.995,27.283,962406,0
1999-06-11,27.283,27.863,27.283,27.561,806124,0
1999-06-14,27.561,27.687,26.894,27.408,1153371,0
1999-06-15,27.502,28.417,27.502,28.417,1927431,0
1999-06-16,28.823,29.709,28.722,29.335,2113878,0
1999-06-17,29.935,29.935,29.025,29.335,2491052,0
1999-06-18,29.335,30.036,29.335,29.909,1789194,0
1999-06-21,29.935,30.397,29.693,30.397,910392,0
1999-06-22,30.298,30.603,30.221,30.298,830825,0
1999-06-23,30.298,30.298,29.487,29.909,908018,0
1999-06-24,29.54,29.558,28.521,29.432,1627924,0
1999-06-25,29.456,29.732,29.389,29.54,1266425,0
1999-06-28,29.639,30.451,29.424,30.397,1345993,0
1999-06-29,30.371,32.176,30.221,32.176,2182046,0
1999-06-30,32.176,32.478,30.854,32.478,2070175,0
1999-07-01,32.072,32.072,30.952,31.47,1577094,0
1999-07-02,31.165,31.443,31.056,31.207,1227710,0
1999-07-06,31.184,31.509,31.056,31.113,1226284,0
1999-07-07,31.165,31.231,30.475,30.929,743660,0
1999-07-08,30.903,31.622,30.903,31.405,613733,0
1999-07-09,31.405,31.509,30.753,30.854,920842,0
1999-07-12,30.827,30.978,30.146,30.245,835103,0
1999-07-13,30.245,30.397,29.935,30.298,617777,0
1999-07-14,30.348,30.728,30.146,30.146,490941,0
1999-07-15,30.245,30.701,30.245,30.603,524432,0
1999-07-16,30.701,31.972,30.498,31.972,838661,0
1999-07-19,31.773,31.773,30.978,31.079,646515,0
1999-07-20,31.079,31.113,29.335,29.709,963121,0
1999-07-21,29.791,30.036,29.052,29.582,985688,0
1999-07-22,29.558,30.087,29.236,29.843,1525081,0
1999-07-23,29.732,30.036,29.389,30.036,1106341,0
1999-07-26,30.02,30.02,29.432,29.513,1089715,0
1999-07-27,29.639,30.245,29.639,29.969,1078076,0
1999-07-28,29.883,29.935,29.236,29.236,890914,0
1999-07-29,29.025,29.236,28.622,29.153,893055,0
1999-07-30,29.153,29.432,28.47,28.775,663142,0
1999-08-02,28.622,28.974,28.47,28.545,763369,0
1999-08-03,28.622,28.823,28.192,28.345,1541227,0
1999-08-04,28.291,28.371,27.863,27.863,491419,0
1999-08-05,27.889,28.219,27.298,28.014,868354,0
1999-08-06,27.957,28.11,27.687,27.914,741998,0
1999-08-09,27.863,28.067,27.603,27.914,1010625,0
1999-08-10,27.863,27.914,26.795,27.225,1284951,0
1999-08-11,27.256,27.434,27.225,27.298,1185675,0
1999-08-12,27.408,28.269,27.225,27.981,1538852,0
1999-08-13,28.04,28.394,27.653,27.653,1137216,0
1999-08-16,27.256,29.127,27.256,28.823,1859262,0
1999-08-17,29.025,29.236,28.671,28.948,1311317,0
1999-08-18,29.001,30.036,28.948,29.639,1214648,0
1999-08-19,29.582,29.693,28.873,28.873,948869,0
1999-08-20,28.873,28.926,28.649,28.697,699717,0
1999-08-23,28.569,28.926,28.569,28.823,967871,0
1999-08-24,28.775,28.823,28.417,28.545,715865,0
1999-08-25,28.595,28.697,28.067,28.671,1178308,0
1999-08-26,28.649,29.075,28.345,28.849,2397945,0
1999-08-27,28.775,29.025,28.595,28.622,952905,0
1999-08-30,28.521,28.974,28.47,28.775,964545,0
1999-08-31,29.432,31.165,29.001,30.603,3357742,0
1999-09-01,30.603,30.603,29.487,30.12,1163581,0
1999-09-02,30.12,30.397,29.582,30.245,946021,0
1999-09-03,30.649,31.66,30.649,31.496,1018698,0
1999-09-07,31.684,31.684,30.978,31.318,1106819,0
1999-09-08,31.207,31.231,30.451,30.753,1588020,0
1999-09-09,30.854,31.231,30.498,31.005,925355,0
1999-09-10,31.405,31.837,31.358,31.811,1975882,0
1999-09-13,32.05,33.09,31.773,32.755,3297886,0
1999-09-14,32.478,32.503,30.88,31.318,1338630,0
1999-09-15,31.66,31.923,30.55,30.627,862176,0
1999-09-16,30.603,30.603,29.693,29.935,912293,0
1999-09-17,29.883,31.079,29.732,30.627,1406084,0
1999-09-20,30.649,30.778,30.348,30.523,861464,0
1999-09-21,30.451,30.451,29.639,29.843,810160,0
1999-09-22,29.9,30.205,29.851,29.851,1433637,0
1999-09-23,29.851,30.154,29.424,29.549,944356,0
1999-09-24,29.8,31.048,29.774,30.871,2262321,0
1999-09-27,30.961,31.424,30.835,31.073,1376395,0
1999-09-28,31.048,31.048,30.027,30.459,765271,0
1999-09-29,30.566,31.247,30.459,31.048,772636,0
1999-09-30,31.327,32.283,31.247,32.216,2990308,0
1999-10-01,32.26,32.368,31.022,31.781,1662127,0
1999-10-04,31.738,31.917,31.549,31.701,978562,0
1999-10-05,31.701,31.781,31.073,31.549,1368557,0
1999-10-06,31.576,31.604,30.961,31.2,1066675,0
1999-10-07,31.272,31.424,30.922,31.073,1270938,0
1999-10-08,31.022,31.981,30.922,31.272,1186860,0
1999-10-11,31.174,31.917,31.095,31.452,936042,0
1999-10-12,31.352,31.397,30.505,30.745,984023,0
1999-10-13,30.657,30.835,30.406,30.406,883079,0
1999-10-14,30.406,30.871,29.977,30.154,1081167,0
1999-10-15,30.254,30.306,29.851,30.002,1138880,0
1999-10-18,30.027,30.102,29.186,29.513,1319393,0
1999-10-19,29.701,29.927,29.083,29.136,1352406,0
1999-10-20,29.245,30.406,29.245,30.379,1623173,0
1999-10-21,30.505,31.223,30.154,31.073,1256925,0
1999-10-22,31.121,32.108,31.121,31.829,1135555,0
1999-10-25,31.781,32.494,31.781,32.317,1311079,0
1999-10-26,32.42,32.722,32.42,32.674,1886576,0
1999-10-27,32.647,33.582,32.647,33.16,1926241,0
1999-10-28,33.766,34.532,33.513,34.422,1875653,0
1999-10-29,34.836,35.805,34.575,35.805,1981103,0
1999-11-01,35.704,35.719,34.904,35.392,1874698,0
1999-11-02,34.988,35.139,33.026,33.36,1912463,0
1999-11-03,33.557,33.766,33.186,33.43,1726968,0
1999-11-04,33.842,33.968,33.666,33.766,1836464,0
1999-11-05,33.867,34.12,32.594,32.746,3139937,0
1999-11-08,32.849,33.539,32.647,33.36,1514865,0
1999-11-09,33.059,33.186,32.546,33.001,1014186,0
1999-11-10,33.076,34.575,32.949,34.449,1833135,0
1999-11-11,34.549,36.31,34.532,36.072,2721439,0
1999-11-12,36.072,36.386,35.164,36.198,1142441,0
1999-11-15,36.198,36.972,36.108,36.538,1917928,0
1999-11-17,36.461,37.33,36.461,36.972,1446700,0
1999-11-18,36.972,37.833,36.916,37.758,2212208,0
1999-11-19,37.656,37.96,37.456,37.733,1421051,0
1999-11-22,37.707,38.212,37.22,37.733,1151470,0
1999-11-23,37.833,37.859,36.864,37.151,995422,0
1999-11-24,37.244,37.521,37.068,37.456,1447172,0
1999-11-26,37.547,37.833,37.429,37.782,451276,0
1999-11-29,37.833,38.162,37.656,37.909,729407,0
1999-11-30,37.22,37.346,35.679,35.855,1638133,0
1999-12-01,35.855,36.916,35.441,36.251,1445985,0
1999-12-02,36.16,36.612,36.16,36.562,1606311,0
1999-12-03,37.124,37.656,37.068,37.276,1203959,0
1999-12-06,37.303,37.498,36.713,36.739,1834560,0
1999-12-07,37.151,39.712,36.864,38.693,2167315,0
1999-12-08,39.459,40.579,38.846,39.971,3441820,0
1999-12-09,40.68,43.122,39.619,40.882,5328395,0
1999-12-10,41.285,41.285,39.619,40.302,2068512,0
1999-12-13,40.401,40.984,40.122,40.588,2013650,0
1999-12-14,40.454,40.527,40.016,40.454,1231988,0
1999-12-15,40.275,40.857,38.953,39.434,1838361,0
1999-12-16,39.738,41.825,39.738,41.726,1480663,0
1999-12-17,42.178,43.812,41.613,43.786,2088939,0
1999-12-20,43.097,43.535,42.33,42.693,1772805,0
1999-12-21,41.574,41.639,40.553,41.218,1800596,0
1999-12-22,41.613,41.925,40.113,40.519,2443548,0
1999-12-23,40.932,41.7,40.73,41.7,1033663,0
1999-12-27,40.958,41.421,40.342,41.159,1512016,0
1999-12-28,41.159,41.801,40.705,40.807,765509,0
1999-12-29,40.705,41.159,40.553,40.984,624899,0
1999-12-30,40.958,41.058,40.604,40.621,776435,0
1999-12-31,40.621,41.058,40.621,40.756,393087,0
2000-01-03,40.756,40.756,38.92,39.475,2166367,0
2000-01-04,39.475,39.533,37.751,38.18,1498714,0
2000-01-05,37.952,38.264,36.806,37.085,2315765,0
2000-01-06,37.085,37.751,36.681,37.285,1716041,0
2000-01-07,37.394,39.096,37.312,38.869,1174748,0
2000-01-10,39.533,41.008,38.996,40.604,1157169,0
2000-01-11,40.445,40.471,39.23,39.712,1349558,0
2000-01-12,39.738,40.113,39.409,39.586,762662,0
2000-01-13,39.586,40.064,39.324,39.533,1126532,0
2000-01-14,39.939,39.939,38.92,39.071,1134369,0
2000-01-18,39.122,39.122,38.128,38.128,1536244,0
2000-01-19,38.154,40.09,38.103,39.659,1865437,0
2000-01-20,40.705,41.134,38.154,38.18,2117201,0
2000-01-21,38.416,39.096,38.305,38.693,1695379,0
2000-01-24,38.792,38.792,37.394,37.49,1266425,0
2000-01-25,37.598,38.128,36.604,36.856,1403948,0
2000-01-26,37.085,39.282,36.908,38.237,1273315,0
2000-01-27,38.103,39.147,37.42,37.977,1184480,0
2000-01-28,37.285,39.434,36.757,38.567,2311253,0
2000-01-31,38.457,38.506,37.337,38.18,1296354,0
2000-02-01,38.18,39.627,38.103,39.282,1184480,0
2000-02-02,39.282,40.73,38.541,38.608,2190594,0
2000-02-03,38.567,38.818,38.029,38.305,1558332,0
2000-02-04,38.305,38.768,38.077,38.212,1209662,0
2000-02-07,38.051,38.103,37.37,37.446,1050766,0
2000-02-08,37.446,38.97,37.446,38.666,1486839,0
2000-02-09,38.666,39.811,38.44,39.45,1685403,0
2000-02-10,39.409,40.09,38.743,39.299,1093753,0
2000-02-11,39.891,39.915,38.567,38.996,1248614,0
2000-02-14,38.944,39.282,38.506,38.693,569083,0
2000-02-15,38.792,38.97,37.977,38.457,3483149,0
2000-02-16,38.567,38.718,35.889,36.376,1560945,0
2000-02-17,36.681,36.681,33.826,34.541,2184893,0
2000-02-18,34.691,36.629,34.691,36.317,3359404,0
2000-02-22,37.085,37.285,34.179,35.146,2815257,0
2000-02-23,35.662,39.533,35.561,38.506,3186495,0
2000-02-24,38.718,39.627,37.133,37.751,1977546,0
2000-02-25,38.154,38.264,36.143,36.191,1623887,0
2000-02-28,36.882,37.699,35.763,37.37,1772093,0
2000-02-29,37.312,38.567,37.133,38.39,1387560,0
2000-03-01,38.39,38.666,37.8,38.355,1972557,0
2000-03-02,38.212,38.264,37.337,37.699,2126940,0
2000-03-03,37.598,37.598,35.889,36.781,2974630,0
2000-03-06,36.681,36.681,33.01,33.876,7725863,0
2000-03-07,33.464,34.205,32.731,32.907,3246583,0
2000-03-08,32.949,33.135,30.835,32.62,4347224,0
2000-03-09,32.858,34.078,32.317,33.901,2879625,0
2000-03-10,34.103,34.356,33.513,34.179,2674411,0
2000-03-13,34.179,34.288,33.084,34.026,2022434,0
2000-03-14,33.926,34.456,33.386,34.128,2331679,0
2000-03-15,34.026,34.053,32.924,33.386,2813833,0
2000-03-16,33.79,35.022,33.725,34.87,2361370,0
2000-03-17,34.77,36.251,34.205,36.143,2596744,0
2000-03-20,36.502,37.985,35.922,36.831,2232871,0
2000-03-21,37.142,37.96,37.068,37.473,2679639,0
2000-03-22,37.672,39.619,37.672,38.777,2897912,0
2000-03-23,38.6,39.409,38.515,39.029,1058124,0
2000-03-24,39.029,40.739,39.029,40.249,2220046,0
2000-03-27,40.159,40.825,40.074,40.461,2459223,0
2000-03-28,40.511,41.092,40.159,40.637,2847561,0
2000-03-29,40.637,40.848,39.593,39.948,2526443,0
2000-03-30,39.979,40.225,38.651,38.651,1462612,0
2000-03-31,38.39,38.693,37.572,38.237,2005096,0
2000-04-03,38.237,39.316,38.185,38.827,1050527,0
2000-04-04,38.777,39.105,35.046,36.958,2979856,0
2000-04-05,37.007,40.074,36.764,38.953,2299379,0
2000-04-06,39.105,40.511,39.079,39.721,1960681,0
2000-04-07,39.819,40.36,39.055,39.693,1474726,0
2000-04-10,39.645,39.645,37.808,38.515,1340768,0
2000-04-11,38.515,38.515,37.521,38.087,1177596,0
2000-04-12,38.137,38.338,37.007,37.195,1136268,0
2000-04-13,37.142,37.42,36.039,36.099,1654045,0
2000-04-14,34.92,35.132,33.548,33.548,2211732,0
2000-04-17,33.574,34.92,33.36,34.718,3006693,0
2000-04-18,34.718,35.132,34.002,34.456,2586531,0
2000-04-19,34.87,34.97,33.699,34.053,2162093,0
2000-04-20,34.002,34.609,33.513,34.128,2435708,0
2000-04-24,34.356,35.132,33.666,34.843,1685875,0
2000-04-25,35.736,37.825,35.298,36.73,3379594,0
2000-04-26,36.704,38.903,36.604,37.656,2586531,0
2000-04-27,37.095,38.137,36.404,37.985,1780645,0
2000-04-28,37.782,38.185,36.529,37.195,1427935,0
2000-05-01,36.981,37.035,36.295,36.942,1154318,0
2000-05-02,36.655,37.142,36.428,36.916,1060977,0
2000-05-03,36.655,36.655,35.172,35.41,824176,0
2000-05-04,35.41,36.295,35.132,35.384,1265953,0
2000-05-05,35.282,37.322,35.072,37.095,1672103,0
2000-05-08,36.831,36.831,35.712,36.143,976657,0
2000-05-09,36.251,36.529,35.61,36.014,1096839,0
2000-05-10,35.991,36.277,35.231,35.432,851014,0
2000-05-11,35.635,35.813,34.92,35.61,1630536,0
2000-05-12,35.536,36.099,35.231,35.922,1383997,0
2000-05-15,35.561,36.295,35.258,35.813,1213936,0
2000-05-16,36.039,37.169,35.813,36.73,1742878,0
2000-05-17,36.916,37.115,35.51,35.973,1023687,0
2000-05-18,35.922,36.039,34.87,35.046,1545982,0
2000-05-19,34.305,34.566,34.026,34.205,1876840,0
2000-05-22,34.103,34.441,33.766,34.288,1744542,0
2000-05-23,34.305,34.691,33.926,34.103,1145054,0
2000-05-24,34.103,34.945,33.876,34.389,1419385,0
2000-05-25,34.414,34.77,33.952,34.229,1180683,0
2000-05-26,34.229,34.229,33.487,33.548,2123618,0
2000-05-30,33.548,34.718,33.386,34.509,1282100,0
2000-05-31,34.002,35.298,34.002,34.288,1205859,0
2000-06-01,34.332,34.92,34.103,34.87,1632913,0
2000-06-02,35.991,36.655,35.991,36.251,1265475,0
2000-06-05,36.143,37.632,36.099,37.095,1339104,0
2000-06-06,37.068,37.934,36.916,37.346,1082589,0
2000-06-07,37.244,37.699,36.317,37.464,1076175,0
2000-06-08,37.37,37.394,35.753,36.134,1116317,0
2000-06-09,36.62,36.958,36.341,36.579,658388,0
2000-06-12,36.555,37.035,35.865,36.198,587848,0
2000-06-13,36.215,36.73,35.805,36.604,872151,0
2000-06-14,36.519,36.73,36.108,36.445,757911,0
2000-06-15,36.519,37.598,36.445,37.186,1031049,0
2000-06-16,38.264,39.18,38.059,38.979,2496513,0
2000-06-19,38.567,39.131,38.264,38.718,1279015,0
2000-06-20,38.869,39.466,38.693,39.029,1325331,0
2000-06-21,39.18,39.721,38.846,39.619,1583271,0
2000-06-22,39.509,39.795,39.257,39.645,1033663,0
2000-06-23,39.693,39.897,39.23,39.357,1450736,0
2000-06-26,39.34,39.34,36.73,37.035,2225747,0
2000-06-27,37.035,37.035,36.268,36.494,2037874,0
2000-06-28,36.934,36.934,36.469,36.73,1657612,0
2000-06-29,36.62,36.73,35.865,36.419,1156460,0
2000-06-30,36.317,36.824,36.108,36.445,1516766,0
2000-07-03,36.604,37.035,36.469,37.007,483105,0
2000-07-05,36.981,36.981,36.555,36.672,914669,0
2000-07-06,36.772,36.798,36.108,36.165,1006114,0
2000-07-07,35.753,36.014,34.12,34.777,3028545,0
2000-07-10,34.374,34.777,33.153,33.153,4600891,0
2000-07-11,33.329,35.679,33.329,35.467,3816143,0
2000-07-12,35.441,36.215,35.418,35.652,1093276,0
2000-07-13,35.29,35.29,34.019,34.145,1842636,0
2000-07-14,34.575,36.419,34.575,35.805,3068447,0
2000-07-17,35.777,36.165,35.114,35.206,1293031,0
2000-07-18,34.988,34.988,34.658,34.684,1758559,0
2000-07-19,34.752,35.375,34.709,34.777,1555002,0
2000-07-20,34.836,35.441,34.811,35.24,964784,0
2000-07-21,35.197,35.224,34.684,34.811,1532682,0
2000-07-24,34.777,35.197,34.684,35.139,1981103,0
2000-07-25,37.244,37.244,35.467,36.519,3960079,0
2000-07-26,36.341,36.494,35.575,35.982,1610108,0
2000-07-27,36.242,36.367,35.197,35.526,1332218,0
2000-07-28,35.526,35.552,34.777,34.912,1290178,0
2000-07-31,35.012,35.441,34.726,34.777,1706066,0
2000-08-01,34.887,35.172,34.626,34.752,1412975,0
2000-08-02,34.836,34.836,34.484,34.684,1231513,0
2000-08-03,34.322,35.197,34.17,34.374,1501565,0
2000-08-04,34.484,35.139,34.271,34.658,2145943,0
2000-08-07,34.861,35.526,34.777,35.29,1053614,0
2000-08-08,35.501,35.912,35.441,35.912,1669963,0
2000-08-09,35.501,35.704,35.114,35.29,1368321,0
2000-08-10,35.266,35.441,34.811,35.172,863604,0
2000-08-11,35.266,35.325,34.752,34.777,1194697,0
2000-08-14,34.777,34.912,34.601,34.726,1125345,0
2000-08-15,34.936,34.936,34.575,34.811,1349317,0
2000-08-16,34.912,35.224,33.91,34.12,946496,0
2000-08-17,34.17,34.887,33.91,34.601,1229372,0
2000-08-18,34.601,34.777,33.656,34.374,1438389,0
2000-08-21,34.297,34.532,33.504,33.867,1213699,0
2000-08-22,33.91,33.91,32.326,32.84,5111783,0
2000-08-23,32.84,33.735,32.84,33.43,2436421,0
2000-08-24,33.48,33.504,32.815,32.89,1635049,0
2000-08-25,32.89,33.709,32.84,33.48,1212984,0
2000-08-28,33.582,33.867,33.127,33.179,1008250,0
2000-08-29,33.153,33.456,32.942,33.346,675254,0
2000-08-30,33.042,33.91,32.965,33.782,1132707,0
2000-08-31,34.374,34.509,34.036,34.145,1576623,0
2000-09-01,34.246,34.601,34.019,34.061,1209896,0
2000-09-05,34.197,34.374,33.369,33.53,1935264,0
2000-09-06,33.557,33.557,33.346,33.456,1289944,0
2000-09-07,33.395,33.395,32.149,32.739,2767990,0
2000-09-08,32.739,33.608,32.125,32.992,2153779,0
2000-09-11,32.89,33.557,32.706,32.992,1399433,0
2000-09-12,33.243,33.735,32.815,33.709,2181331,0
2000-09-13,33.818,33.867,32.763,33.346,1737894,0
2000-09-14,33.504,33.735,33.193,33.395,981648,0
2000-09-15,33.395,33.395,32.555,32.739,3084125,0
2000-09-18,32.681,32.739,31.104,31.327,4382377,0
2000-09-19,31.509,32.404,31.405,31.747,4244853,0
2000-09-20,31.382,31.972,30.254,30.769,2337141,0
2000-09-21,30.505,31.811,30.441,31.613,2086803,0
2000-09-22,31.509,31.613,30.996,31.509,2500551,0
2000-09-25,31.509,31.509,30.943,31.079,2459461,0
2000-09-26,30.961,31.048,29.477,29.843,2605771,0
2000-09-27,29.63,29.693,27.948,28.705,5248829,0
2000-09-28,29.093,30.559,29.093,30.424,2858247,0
2000-09-29,30.332,30.505,29.558,29.909,2180619,0
2000-10-02,29.935,30.451,29.935,30.197,2768705,0
2000-10-03,30.245,31.022,30.221,30.935,2240946,0
2000-10-04,31.048,31.352,30.871,30.935,2308877,0
2000-10-05,30.922,30.988,29.732,30.397,2581305,0
2000-10-06,30.451,30.657,29.279,29.817,1890613,0
2000-10-09,29.709,30.871,29.709,30.298,1460953,0
2000-10-10,30.397,31.121,30.095,30.935,1951656,0
2000-10-11,30.961,31.327,30.146,30.397,1365944,0
2000-10-12,30.451,30.585,30.02,30.379,1775180,0
2000-10-13,30.356,30.76,30.146,30.634,1454298,0
2000-10-16,30.736,31.89,30.559,31.146,2011983,0
2000-10-17,31.174,31.327,29.582,29.909,2010560,0
2000-10-18,29.127,30.298,28.766,30.197,1771144,0
2000-10-19,30.657,32.555,30.657,32.478,2195110,0
2000-10-20,32.404,33.504,32.072,33.179,1329842,0
2000-10-23,33.066,33.066,32.451,32.865,1607497,0
2000-10-24,33.066,35.449,33.066,34.963,3439206,0
2000-10-25,34.988,35.114,34.509,34.896,2060197,0
2000-10-26,34.784,35.298,34.397,35.249,1588496,0
2000-10-27,35.375,36.099,35.375,35.839,1211087,0
2000-10-30,35.938,37.303,35.938,36.79,2784143,0
2000-10-31,36.814,38.145,36.251,37.842,2808132,0
2000-11-01,37.632,37.707,36.655,37.043,1322241,0
2000-11-02,37.115,37.169,36.224,36.251,1963057,0
2000-11-03,36.295,36.475,35.601,35.965,1827437,0
2000-11-06,37.934,38.095,36.224,36.502,3847019,0
2000-11-07,36.404,36.404,34.988,35.249,2829744,0
2000-11-08,35.401,35.536,34.381,34.484,1641223,0
2000-11-09,34.145,34.17,32.942,32.992,3016432,0
2000-11-10,33.306,34.836,33.243,33.306,1633623,0
2000-11-13,32.637,33.017,32.637,32.79,2193445,0
2000-11-14,32.763,33.782,32.503,32.865,1709389,0
2000-11-15,33.28,33.48,33.066,33.179,1497764,0
2000-11-16,33.48,33.48,32.739,32.763,900652,0
2000-11-17,32.865,33.153,32.555,32.992,1734093,0
2000-11-20,33.153,34.635,33.042,34.07,2042622,0
2000-11-21,33.017,33.017,30.808,32.125,5029841,0
2000-11-22,32.015,33.842,31.837,32.478,1960443,0
2000-11-24,32.586,33.456,32.586,33.153,589747,0
2000-11-27,33.118,33.782,32.252,32.815,2055926,0
2000-11-28,32.815,33.53,32.326,33.243,1683736,0
2000-11-29,33.017,33.582,32.865,33.153,1565457,0
2000-11-30,33.179,33.179,30.786,32.252,2611234,0
2000-12-01,32.3,33.63,32.3,32.831,1638372,0
2000-12-04,32.942,35.652,32.942,34.92,3847257,0
2000-12-05,35.298,36.764,35.139,36.73,3353941,0
2000-12-06,36.856,37.169,36.039,36.502,4251505,0
2000-12-07,36.404,36.502,35.476,36.099,2287739,0
2000-12-08,36.404,36.831,35.865,36.072,1988230,0
2000-12-11,35.965,36.295,35.424,35.965,2267073,0
2000-12-12,35.197,35.991,35.172,35.652,1265238,0
2000-12-13,35.687,35.938,35.022,35.298,1105631,0
2000-12-14,35.197,35.584,34.484,34.736,1453113,0
2000-12-15,34.112,34.601,33.16,33.826,2751364,0
2000-12-18,33.725,34.5,33.699,34.087,1562606,0
2000-12-19,34.188,34.475,33.725,34.036,1649776,0
2000-12-20,33.243,33.495,31.747,32.731,2219807,0
2000-12-21,31.231,33.287,31.231,32.468,3336602,0
2000-12-22,32.731,33.674,32.594,33.495,1786583,0
2000-12-26,33.337,34.036,32.858,33.674,704468,0
2000-12-27,33.699,34.087,33.548,33.601,1264526,0
2000-12-28,33.851,33.876,33.395,33.548,1287087,0
2000-12-29,33.574,34.422,33.548,34.061,1382809,0
2001-01-02,34.061,34.475,32.283,32.343,1233411,0
2001-01-03,31.517,35.687,31.517,35.449,3492649,0
2001-01-04,35.449,36.764,35.449,36.604,4254832,0
2001-01-05,36.966,36.966,35.24,35.865,2467063,0
2001-01-08,35.712,35.736,34.836,35.736,2725240,0
2001-01-09,35.349,36.251,35.349,36.065,1831950,0
2001-01-10,35.712,35.805,35.039,35.763,2037874,0
2001-01-11,35.652,37.733,35.375,37.733,2282990,0
2001-01-12,37.33,37.994,36.704,37.868,2965841,0
2001-01-16,37.868,37.868,36.277,36.831,2371106,0
2001-01-17,36.942,37.48,36.764,37.016,2037160,0
2001-01-18,37.095,37.48,36.73,37.303,2085614,0
2001-01-19,37.303,37.33,36.831,37.016,1683976,0
2001-01-22,36.629,36.942,36.014,36.502,1117031,0
2001-01-23,35.965,37.068,35.114,36.856,2472762,0
2001-01-24,36.856,37.707,36.341,36.882,1275214,0
2001-01-25,36.814,37.791,35.938,37.394,2299613,0
2001-01-26,37.394,37.394,36.277,36.704,1849049,0
2001-01-29,37.115,37.506,36.95,37.464,1190898,0
2001-01-30,37.563,37.563,36.579,37.394,1597282,0
2001-01-31,37.394,37.766,36.604,37.521,2570382,0
2001-02-01,37.521,37.521,35.965,36.165,8662858,0
2001-02-02,36.165,36.165,35.476,35.712,3959602,0
2001-02-05,36.009,36.981,35.679,36.681,3201694,0
2001-02-06,36.972,37.068,36.134,36.395,2828795,0
2001-02-07,36.395,36.461,35.973,36.134,1484466,0
2001-02-08,36.165,36.908,36.165,36.856,1583748,0
2001-02-09,36.856,36.908,36.494,36.637,1695139,0
2001-02-12,36.579,36.908,36.333,36.864,1446938,0
2001-02-13,36.704,36.925,36.604,36.704,1983718,0
2001-02-14,36.681,36.739,36.023,36.519,2294387,0
2001-02-15,36.411,36.79,36.251,36.79,2673699,0
2001-02-16,36.494,36.981,36.277,36.475,1973981,0
2001-02-20,36.824,39.012,36.824,38.846,4724635,0
2001-02-21,38.752,39.23,38.23,38.752,3598342,0
2001-02-22,38.752,39.147,38.02,38.18,3361303,0
2001-02-23,37.707,37.85,36.519,37.068,3874571,0
2001-02-26,37.133,37.394,36.79,37.052,3379115,0
2001-02-27,36.99,38.121,36.942,37.817,2599117,0
2001-02-28,37.817,37.817,36.847,37.276,2383455,0
2001-03-01,37.276,37.378,36.672,37.276,3361776,0
2001-03-02,37.178,37.791,36.908,37.616,2295099,0
2001-03-05,37.394,37.402,36.689,36.882,2344742,0
2001-03-06,36.981,37.582,36.95,37.456,3095050,0
2001-03-07,37.026,38.482,37.026,38.051,2779631,0
2001-03-08,37.641,37.885,37.267,37.842,2477987,0
2001-03-09,37.068,37.267,36.251,36.376,2865374,0
2001-03-12,36.233,36.242,34.222,34.389,3600953,0
2001-03-13,34.381,34.635,33.48,34.179,4697323,0
2001-03-14,33.766,34.239,33.21,33.44,4094981,0
2001-03-15,33.766,34.667,33.766,34.575,2433570,0
2001-03-16,34.484,34.635,33.622,34.222,3100989,0
2001-03-19,34.229,34.262,33.235,33.892,2716690,0
2001-03-20,34.12,34.65,33.851,34.019,2463972,0
2001-03-21,34.019,34.297,33.622,33.75,2902424,0
2001-03-22,33.582,33.582,31.747,32.773,4402803,0
2001-03-23,32.942,33.666,32.739,33.666,2432861,0
2001-03-26,33.622,34.036,32.858,33.186,3109063,0
2001-03-27,33.21,34.896,33.145,34.784,2364456,0
2001-03-28,34.784,34.988,34.389,34.802,3101462,0
2001-03-29,34.904,34.963,33.557,34.078,2458748,0
2001-03-30,34.078,34.532,33.582,34.128,2167552,0
2001-04-02,34.179,34.752,33.876,34.229,1648824,0
2001-04-03,34.12,34.154,33.01,33.225,2473236,0
2001-04-04,33.179,33.21,32.125,32.739,3858420,0
2001-04-05,33.026,34.061,32.965,34.061,2924274,0
2001-04-06,34.061,34.061,32.949,33.422,1813659,0
2001-04-09,33.557,34.341,33.48,34.288,1831470,0
2001-04-10,34.288,34.658,34.154,34.305,1817699,0
2001-04-11,34.691,34.936,34.096,34.667,2835685,0
2001-04-12,34.341,35.805,34.297,35.619,2329301,0
2001-04-16,35.619,35.991,35.29,35.83,1828623,0
2001-04-17,35.432,36.358,35.41,36.358,1547405,0
2001-04-18,36.681,38.18,36.612,37.538,6485566,0
2001-04-19,37.473,38.087,37.267,38.087,1790142,0
2001-04-20,37.885,37.885,36.847,37.346,2076112,0
2001-04-23,37.267,37.267,36.215,36.277,2817872,0
2001-04-24,36.317,36.999,36.317,36.73,2260187,0
2001-04-25,36.73,37.22,36.484,37.1,2471812,0
2001-04-26,36.856,37.925,36.757,37.893,2959663,0
2001-04-27,37.37,37.394,36.134,36.428,4716797,0
2001-04-30,36.9,36.9,35.991,36.173,2189407,0
2001-05-01,36.165,36.165,35.476,35.593,3269387,0
2001-05-02,35.619,36.173,35.593,36.039,2427635,0
2001-05-03,35.687,36.16,35.022,35.753,1927431,0
2001-05-04,35.584,36.697,35.349,36.62,1579709,0
2001-05-07,36.547,36.646,35.87,36.604,985448,0
2001-05-08,36.757,37.37,36.529,37.22,1955689,0
2001-05-09,36.831,37.641,36.757,37.229,1881829,0
2001-05-10,37.236,37.572,36.942,37.016,2077535,0
2001-05-11,37.043,37.267,36.856,36.958,1579468,0
2001-05-14,36.95,37.06,36.772,36.972,875714,0
2001-05-15,37.043,38.087,36.958,37.473,2486062,0
2001-05-16,37.513,38.128,36.942,38.051,2005571,0
2001-05-17,38.051,38.97,38.051,38.818,2090840,0
2001-05-18,38.928,39.122,38.355,38.651,1864963,0
2001-05-21,38.44,39.533,38.338,39.45,1631489,0
2001-05-22,39.079,39.922,38.853,39.627,3525662,0
2001-05-23,39.533,40.436,39.079,40.185,4042732,0
2001-05-24,40.074,40.082,38.608,38.726,4252694,0
2001-05-25,39.021,39.021,38.338,38.693,2012933,0
2001-05-29,38.71,38.962,38.567,38.657,1486127,0
2001-05-30,38.624,38.752,38.087,38.237,1944293,0
2001-05-31,38.297,38.482,38.128,38.329,2711940,0
2001-06-01,38.255,38.264,37.672,38.029,2109601,0
2001-06-04,38.137,38.473,37.885,38.381,967396,0
2001-06-05,38.338,38.624,38.121,38.567,1638133,0
2001-06-06,38.583,38.836,38.524,38.617,1658089,0
2001-06-07,38.71,38.818,37.547,37.909,1667114,0
2001-06-08,37.547,37.672,37.186,37.285,1804394,0
2001-06-11,36.95,37.124,36.764,36.925,1801548,0
2001-06-12,36.934,36.972,35.696,35.947,5026756,0
2001-06-13,36.134,36.134,35.164,35.367,4690197,0
2001-06-14,34.658,34.896,33.901,34.053,3787405,0
2001-06-15,33.757,34.422,33.346,34.026,8134153,0
2001-06-18,34.045,34.045,33.43,33.43,2499364,0
2001-06-19,33.917,34.658,33.917,34.422,3733488,0
2001-06-20,34.213,34.397,33.346,33.818,4433680,0
2001-06-21,33.901,34.422,33.63,34.053,2712412,0
2001-06-22,34.356,35.022,34.297,34.684,3300972,0
2001-06-25,34.684,34.843,34.07,34.145,2778446,0
2001-06-26,33.986,34.332,33.548,34.288,2791504,0
2001-06-27,34.381,35.039,34.332,34.541,2012933,0
2001-06-28,34.658,35.072,34.601,34.718,1683263,0
2001-06-29,35.132,35.889,34.97,35.492,3747499,0
2001-07-02,35.492,36.108,35.224,35.847,2086803,0
2001-07-03,35.847,36.09,35.315,36.032,1100401,0
2001-07-05,35.805,35.821,34.979,35.08,1938115,0
2001-07-06,35.266,35.282,34.112,34.17,1606071,0
2001-07-09,34.246,34.996,34.229,34.896,1418671,0
2001-07-10,34.583,34.658,33.329,33.63,4760975,0
2001-07-11,33.63,34.255,33.43,34.229,6625223,0
2001-07-12,34.188,34.887,34.17,34.87,2839721,0
2001-07-13,34.87,35.181,34.601,35.164,1973745,0
2001-07-16,35.164,35.593,34.954,35.536,2731417,0
2001-07-17,35.449,35.619,35.114,35.349,1861638,0
2001-07-18,34.954,35.164,33.842,34.365,3969577,0
2001-07-19,34.77,34.954,33.876,34.145,4192124,0
2001-07-20,34.145,34.271,33.186,33.271,4606353,0
2001-07-23,33.548,33.608,32.291,32.404,4892318,0
2001-07-24,33.01,34.313,32.932,34.213,9316739,0
2001-07-25,34.213,35.298,34.002,35.146,3814241,0
2001-07-26,35.146,36.31,35.039,36.191,4637230,0
2001-07-27,36.191,36.519,36.009,36.099,3504047,0
2001-07-30,36.023,36.494,35.982,36.165,1514387,0
2001-07-31,36.404,36.814,35.897,36.056,2439511,0
2001-08-01,36.065,36.072,35.763,35.897,1953079,0
2001-08-02,35.965,36.151,35.593,35.889,1407033,0
2001-08-03,35.889,35.889,35.072,35.712,1713904,0
2001-08-06,35.619,35.619,35.298,35.501,1741692,0
2001-08-07,35.501,35.526,35.164,35.384,1142208,0
2001-08-08,35.274,35.897,34.896,35.012,2203421,0
2001-08-09,35.022,35.139,34.691,34.988,1557856,0
2001-08-10,35.054,35.08,34.566,34.97,1355968,0
2001-08-13,35.08,35.164,34.635,35.039,1849522,0
2001-08-14,35.046,35.24,34.332,34.449,1334353,0
2001-08-15,34.449,34.5,33.943,34.045,2737115,0
2001-08-16,34.045,34.045,33.548,33.943,4011855,0
2001-08-17,33.799,33.917,33.449,33.699,2324319,0
2001-08-20,33.548,33.968,33.337,33.968,2847083,0
2001-08-21,33.766,33.799,32.334,33.135,9512211,0
2001-08-22,33.186,33.521,33.186,33.386,3942262,0
2001-08-23,33.449,33.709,33.346,33.548,1875174,0
2001-08-24,33.799,34.356,33.449,34.297,1314881,0
2001-08-27,33.968,34.188,33.699,33.867,1233651,0
2001-08-28,34.087,34.112,33.557,33.735,1408698,0
2001-08-29,33.735,33.735,32.655,32.739,2290114,0
2001-08-30,32.603,32.603,31.327,31.526,4329414,0
2001-08-31,31.653,32.192,31.382,32.1,2575129,0
2001-09-04,31.711,32.1,31.255,31.308,2413623,0
2001-09-05,31.113,31.299,29.969,30.087,6681754,0
2001-09-06,29.977,30.459,29.709,30.298,6784595,0
2001-09-07,30.903,30.97,30.12,30.505,3560579,0
2001-09-10,30.498,31.104,30.237,30.348,3424243,0
2001-09-17,27.755,28.918,27.645,27.653,5460217,0
2001-09-18,27.443,27.853,27.113,27.502,3710451,0
2001-09-19,27.738,28.308,25.674,26.777,5852353,0
2001-09-20,26.366,26.777,25.834,26.064,4170516,0
2001-09-21,24.629,25.742,24.462,24.841,6877938,0
2001-09-24,25.201,27.18,25.201,26.829,5596073,0
2001-09-25,26.829,27.14,25.725,26.591,4423701,0
2001-09-26,26.692,26.929,25.993,26.298,3822317,0
2001-09-27,26.522,26.692,25.496,26.601,3471513,0
2001-09-28,26.601,26.862,25.371,26.862,6789350,0
2001-10-01,26.28,26.532,25.966,26.406,3043270,0
2001-10-02,25.868,26.012,25.38,25.809,3903549,0
2001-10-03,25.809,27.585,25.353,27.283,4333206,0
2001-10-04,27.526,28.664,27.283,28.014,5264506,0
2001-10-05,28.14,28.14,27.502,27.77,3538488,0
2001-10-08,27.687,27.738,27.147,27.536,2616932,0
2001-10-09,27.719,28.235,27.526,27.989,3569839,0
2001-10-10,28.244,29.162,28.14,29.127,3481009,0
2001-10-11,29.725,31.005,29.725,30.871,5885134,0
2001-10-12,30.594,30.835,30.027,30.794,3390992,0
2001-10-15,30.341,30.634,29.883,30.566,2784855,0
2001-10-16,30.566,30.627,30.237,30.397,3342542,0
2001-10-17,30.54,30.54,29.118,29.362,5097770,0
2001-10-18,28.747,29.186,28.538,29.162,5201089,0
2001-10-19,28.664,29.54,28.622,29.335,3406191,0
2001-10-22,29.335,30.603,29.118,30.603,2382744,0
2001-10-23,31.747,32.883,31.415,32.326,8258609,0
2001-10-24,31.988,32.007,31.63,31.82,2791980,0
2001-10-25,31.461,33.09,31.375,32.865,3336602,0
2001-10-26,32.655,33.521,32.655,33.346,2774644,0
2001-10-29,33.127,33.217,32.62,32.849,2983893,0
2001-10-30,32.396,32.612,31.729,31.898,2603157,0
2001-10-31,31.898,32.252,31.747,31.781,2314815,0
2001-11-01,31.684,32.563,31.517,32.512,2636407,0
2001-11-02,32.512,32.698,32.216,32.412,2333816,0
2001-11-05,32.594,33.01,32.555,32.865,2154729,0
2001-11-06,32.579,33.414,32.53,33.405,2885085,0
2001-11-07,33.252,33.735,33.118,33.271,1873751,0
2001-11-08,33.217,34.188,33.217,33.691,2797918,0
2001-11-09,33.699,33.735,33.127,33.666,2269210,0
2001-11-12,33.582,33.608,32.907,33.329,2347118,0
2001-11-13,33.386,34.744,33.386,34.601,3166068,0
2001-11-14,35.139,36.411,34.979,36.411,7202146,0
2001-11-15,36.099,36.317,35.224,35.349,5184937,0
2001-11-16,35.561,35.593,34.77,34.988,3987625,0
2001-11-19,35.046,35.384,34.691,35.325,2854921,0
2001-11-20,35.306,35.805,35.146,35.266,3166781,0
2001-11-21,34.996,35.224,34.643,34.836,3262737,0
2001-11-23,35.132,35.973,35.132,35.763,1285662,0
2001-11-26,35.947,36.317,35.805,36.302,3117135,0
2001-11-27,36.032,36.302,35.847,36.039,1946908,0
2001-11-28,35.847,35.905,35.306,35.384,2964417,0
2001-11-29,34.896,35.418,34.441,35.258,3886208,0
2001-11-30,35.29,35.763,34.87,35.536,2062815,0
2001-12-03,35.197,35.258,34.667,34.761,2607671,0
2001-12-04,34.954,35.384,34.777,35.298,2716214,0
2001-12-05,35.392,37.446,35.392,37.007,5474468,0
2001-12-06,36.925,37.538,36.856,37.124,3536113,0
2001-12-07,36.839,36.966,35.865,36.173,3074388,0
2001-12-10,36.099,36.376,35.552,35.679,2491288,0
2001-12-11,35.679,36.916,35.492,36.604,3430897,0
2001-12-12,36.436,36.681,35.619,35.938,2395330,0
2001-12-13,35.839,35.839,35.122,35.306,2621208,0
2001-12-14,35.41,35.41,34.422,34.927,2027425,0
2001-12-17,34.684,35.922,34.667,35.432,4108761,0
2001-12-18,36.014,36.16,35.476,36,2891260,0
2001-12-19,35.912,36.672,35.567,36.547,2930927,0
2001-12-20,36.317,36.612,36.023,36.182,2325027,0
2001-12-21,36.182,36.73,35.897,36.722,2587480,0
2001-12-24,36.587,36.798,36.555,36.637,652690,0
2001-12-26,36.587,37.007,36.51,36.587,1713428,0
2001-12-27,36.596,37.124,36.529,37.124,2419794,0
2001-12-28,37.322,37.387,37.035,37.244,1223435,0
2001-12-31,36.95,37.346,36.925,37.068,1120591,0
2002-01-02,36.672,37.387,36.57,37.387,2557793,0
2002-01-03,37.124,37.547,36.764,36.882,2492950,0
2002-01-04,37.124,37.506,36.73,36.942,3523048,0
2002-01-07,36.942,37.394,36.942,37.115,1724353,0
2002-01-08,37.249,38.171,37.124,37.42,2909317,0
2002-01-09,37.42,37.9,36.824,37.513,4439857,0
2002-01-10,37.429,37.464,37.007,37.276,2022434,0
2002-01-11,37.276,37.446,36.856,36.882,1474489,0
2002-01-14,36.882,37.22,36.461,36.942,2681062,0
2002-01-15,37.026,37.195,36.587,36.934,3439206,0
2002-01-16,36.57,36.713,35.712,35.87,3252520,0
2002-01-17,35.889,36.494,35.432,36.395,2389156,0
2002-01-18,36.116,36.191,35.77,36.099,2052359,0
2002-01-22,36.655,36.908,36.134,36.268,2589859,0
2002-01-23,36.099,36.191,35.847,35.912,1454772,0
2002-01-24,35.991,36.713,35.982,36.461,1491352,0
2002-01-25,36.358,36.494,36.09,36.395,1772572,0
2002-01-28,36.395,36.798,36.302,36.411,1910803,0
2002-01-29,36.519,36.62,35.652,35.662,2533801,0
2002-01-30,35.593,35.973,35.106,35.526,3332559,0
2002-01-31,35.662,36.502,35.519,36.251,4834842,0
2002-02-01,36.251,36.713,35.736,36.672,3233995,0
2002-02-04,36.612,36.612,35.575,35.938,4270984,0
2002-02-05,35.938,35.938,34.963,35.306,4845054,0
2002-02-06,35.306,35.719,34.709,35.441,4279531,0
2002-02-07,35.29,36.099,35.172,35.536,2667523,0
2002-02-08,35.561,35.889,35.392,35.736,2101524,0
2002-02-11,35.879,36.182,35.753,36.108,1556195,0
2002-02-12,35.744,35.855,35.266,35.418,3465335,0
2002-02-13,35.392,36.51,35.164,36.31,3854857,0
2002-02-14,36.502,37.124,36.108,36.713,3386953,0
2002-02-15,36.764,36.999,36.072,36.165,3316412,0
2002-02-19,36.09,36.277,35.146,35.763,4152460,0
2002-02-20,36.198,36.502,35.77,36.428,3389090,0
2002-02-21,36.502,36.587,36.134,36.207,1850238,0
2002-02-22,36.126,37.303,36.014,37.026,3413792,0
2002-02-25,37.068,37.337,36.882,37.249,3433744,0
2002-02-26,37.337,38.271,37.303,38.185,4457433,0
2002-02-27,38.457,39.079,38.035,38.246,5620302,0
2002-02-28,38.567,39.316,38.449,38.809,5447868,0
2002-03-01,38.979,39.206,37.758,39.206,12987521,0
2002-03-04,39.206,40.393,38.962,40.335,4636988,0
2002-03-05,40.335,40.335,39.391,39.434,5270442,0
2002-03-06,38.246,39.198,38.145,38.693,6763458,0
2002-03-07,39.063,39.063,37.766,37.969,4860492,0
2002-03-08,38.297,39.115,38.212,38.962,4142490,0
2002-03-11,38.935,39.198,38.515,38.928,2698638,0
2002-03-12,38.752,39.266,38.583,39.012,1726015,0
2002-03-13,38.666,38.743,38.059,38.541,2276101,0
2002-03-14,38.381,38.506,38.145,38.271,1663312,0
2002-03-15,38.271,39.164,38.059,38.988,2937579,0
2002-03-18,38.962,39.374,38.818,39.299,2401507,0
2002-03-19,39.45,40.106,39.35,39.955,3053961,0
2002-03-20,39.586,40.122,39.509,40.056,2665623,0
2002-03-21,39.915,39.922,39.105,39.593,2577267,0
2002-03-22,39.593,39.745,39.173,39.685,2561355,0
2002-03-25,39.685,39.685,38.809,38.846,1595384,0
2002-03-26,39.046,39.249,38.255,38.364,4058881,0
2002-03-27,38.666,39.173,38.482,39.055,2487253,0
2002-03-28,39.071,39.45,38.92,39.249,1475677,0
2002-04-01,38.836,39.18,38.693,39.115,1413687,0
2002-04-02,39.115,39.115,38.567,38.701,1637185,0
2002-04-03,38.836,39.046,38.246,38.497,2742340,0
2002-04-04,38.329,38.422,37.885,38.035,6075142,0
2002-04-05,38.059,38.624,38.059,38.271,3137326,0
2002-04-08,37.833,38.55,37.641,38.515,2377991,0
2002-04-09,38.567,39.105,38.532,38.903,2226461,0
2002-04-10,38.996,39.45,38.962,39.316,1845723,0
2002-04-11,39.291,39.383,38.786,38.792,2733077,0
2002-04-12,38.792,39.198,38.583,39.164,2496273,0
2002-04-15,38.962,39.331,38.329,38.329,2935678,0
2002-04-16,38.497,39.164,38.473,38.996,2640919,0
2002-04-17,38.894,39.063,38.752,38.878,1531967,0
2002-04-18,38.878,39.147,38.693,38.928,1654523,0
2002-04-19,39.079,39.466,38.996,39.409,3660334,0
2002-04-22,39.249,39.266,38.869,39.14,2330730,0
2002-04-23,39.079,39.466,38.768,38.768,2204607,0
2002-04-24,38.768,39.079,38.583,38.666,1556670,0
2002-04-25,38.666,38.786,38.246,38.624,2818106,0
2002-04-26,38.541,38.541,37.169,37.249,5356185,0
2002-04-29,37.364,37.364,36.233,36.395,6453264,0
2002-04-30,36.411,36.689,35.41,36.277,9384667,0
2002-05-01,36.461,37.107,36.215,36.999,6125495,0
2002-05-02,37.186,37.211,36.404,36.502,3620910,0
2002-05-03,36.579,36.587,36.072,36.173,3046596,0
2002-05-06,36.215,36.376,35.012,35.08,3922072,0
2002-05-07,35.418,35.813,35.197,35.501,3915428,0
2002-05-08,35.879,36.663,35.839,36.596,4694233,0
2002-05-09,36.596,36.697,36.072,36.519,3464861,0
2002-05-10,36.587,36.646,35.77,35.897,2083710,0
2002-05-13,36.341,36.461,35.865,36.376,2087514,0
2002-05-14,36.73,37.876,36.697,37.825,3713772,0
2002-05-15,37.438,38.237,37.42,37.952,3400253,0
2002-05-16,37.96,38.329,37.582,37.817,2912874,0
2002-05-17,37.249,37.582,36.882,37.33,4199968,0
2002-05-20,37.249,37.249,36.404,36.646,3565087,0
2002-05-21,36.966,36.981,35.77,35.947,4533675,0
2002-05-22,35.61,36.143,35.61,36.099,1951417,0
2002-05-23,36.502,36.966,36.31,36.925,3196469,0
2002-05-24,37.043,37.85,36.908,37.48,3041371,0
2002-05-28,37.69,37.699,36.908,37.007,2177294,0
2002-05-29,37.249,37.498,37.107,37.133,2229783,0
2002-05-30,36.404,36.404,35.744,35.897,5394187,0
2002-05-31,35.679,36.165,35.567,35.912,3780989,0
2002-06-03,35.912,36.009,34.667,34.684,4295447,0
2002-06-04,34.675,34.684,33.757,34.087,7382183,0
2002-06-05,34.078,34.087,33.369,33.495,7939631,0
2002-06-06,33.306,33.513,31.113,31.478,15723923,0
2002-06-07,31.056,31.443,30.128,30.298,21532096,0
2002-06-10,31.156,33.243,31.088,32.1,17113382,0
2002-06-11,33.034,33.243,32.199,32.326,7128990,0
2002-06-12,29.591,30.213,21.472,25.951,74244124,0
2002-06-13,25.464,25.473,21.231,22.77,38380651,0
2002-06-14,22.508,23.544,21.563,22.947,20497722,0
2002-06-17,23.544,23.822,22.735,23.335,13854446,0
2002-06-18,23.225,24.572,22.668,24.134,15454343,0
2002-06-19,24.016,24.074,23.09,23.217,13774405,0
2002-06-20,23.326,23.376,22.222,22.347,8403971,0
2002-06-21,22.197,22.541,22.063,22.104,6470127,0
2002-06-24,22.029,22.281,20.908,21.818,10617840,0
2002-06-25,21.463,21.818,19.924,20.329,11214475,0
2002-06-26,19.595,20.631,18.919,20.346,13659211,0
2002-06-27,19.426,19.628,15.217,18.463,44004991,0
2002-06-28,18.121,20.007,17.507,19.089,14846070,0
2002-07-01,19.214,19.847,16.731,16.976,11847453,0
2002-07-02,16.993,17.945,16.168,17.473,14879796,0
2002-07-03,17.465,18.172,17.396,17.878,9376351,0
2002-07-05,18.24,18.72,18.106,18.66,3061087,0
2002-07-08,18.919,20.25,18.509,19.822,11910870,0
2002-07-09,19.595,20.631,19.384,19.595,12625547,0
2002-07-10,20.167,20.21,19.173,19.426,10274393,0
2002-07-11,19.173,20.613,19.131,20.589,10714030,0
2002-07-12,20.613,22.256,20.042,21.85,10636840,0
2002-07-15,21.295,21.563,20.075,21.429,11160797,0
2002-07-16,21.437,22.609,21.404,21.768,9137175,0
2002-07-17,22.298,22.584,20.672,21.454,8025371,0
2002-07-18,21.803,21.902,20.724,20.84,5056918,0
2002-07-19,20.631,21.221,20.319,20.833,5881569,0
2002-07-22,20.934,21.255,19.712,19.998,5830263,0
2002-07-23,20.302,20.571,19.461,19.469,5626953,0
2002-07-24,19.469,21.669,19.098,21.247,8006845,0
2002-07-25,21.135,21.732,20.234,20.799,7816359,0
2002-07-26,21.05,21.295,20.446,20.782,5122946,0
2002-07-29,21.338,22.947,21.295,22.77,7077688,0
2002-07-30,22.381,23.77,22.212,23.317,7715176,0
2002-07-31,23.13,23.385,21.929,22.222,6131906,0
2002-08-01,21.944,22.212,21.278,21.894,6691963,0
2002-08-02,21.894,22.029,19.908,21.168,8895384,0
2002-08-05,20.84,21.508,19.595,19.671,9222205,0
2002-08-06,21.034,22.567,20.924,22.212,10942996,0
2002-08-07,22.718,23.066,21.463,21.969,8285215,0
2002-08-08,22.071,23.653,21.714,23.326,6565370,0
2002-08-09,23.114,23.965,22.779,23.021,4915594,0
2002-08-12,23.021,24.1,22.827,23.895,3993328,0
2002-08-13,23.233,23.409,22.104,22.104,8126791,0
2002-08-14,22.104,23.636,21.261,23.493,10104574,0
2002-08-16,24.42,25.589,24.074,25.489,5685616,0
2002-08-19,25.489,27.511,25.406,26.751,9149053,0
2002-08-20,26.467,27.172,25.984,27.02,6024550,0
2002-08-21,27.091,27.426,25.489,25.786,6801221,0
2002-08-22,25.634,27.208,25.438,27.046,5264984,0
2002-08-23,26.591,26.862,25.489,25.649,5116771,0
2002-08-26,25.943,26.811,25.565,26.635,3818755,0
2002-08-27,26.675,26.987,25.084,25.447,3875520,0
2002-08-28,25.011,25.218,24.512,24.78,3693348,0
2002-08-29,24.758,25.549,24.462,25.321,3050160,0
2002-08-30,24.9,25.742,24.823,25.218,3342063,0
2002-09-03,24.629,24.654,23.299,23.335,4973785,0
2002-09-04,23.385,24.007,23.299,23.931,5696545,0
2002-09-05,23.712,24.529,23.486,24.191,5040764,0
2002-09-06,24.589,25.296,24.589,25.011,3705936,0
2002-09-09,24.886,25.834,24.495,25.734,3386953,0
2002-09-10,25.607,26.357,25.506,26.228,3098373,0
2002-09-11,26.222,26.661,26.222,26.585,3370568,0
2002-09-12,26.585,26.963,26.253,26.532,5697732,0
2002-09-13,26.199,26.333,25.53,25.716,5227928,0
2002-09-17,25.834,26.028,25.43,25.607,3503573,0
2002-09-18,25.262,25.506,24.893,25.447,3604753,0
2002-09-19,24.958,24.992,23.745,23.745,6423340,0
2002-09-20,23.745,24.75,23.241,24.429,6114808,0
2002-09-23,24.038,24.038,23.066,23.56,5724570,0
2002-09-24,23.114,23.728,23.066,23.425,4349597,0
2002-09-25,23.425,24.78,23.425,24.554,5407964,0
2002-09-26,24.554,25.38,24.454,25.353,5072119,0
2002-09-27,25.361,25.361,23.164,23.359,8800858,0
2002-09-30,23.359,23.745,22.491,23.283,8554078,0
2002-10-01,23.326,23.895,22.374,23.712,5658066,0
2002-10-02,23.636,23.636,21.698,21.858,11339411,0
2002-10-03,21.858,22.558,21.319,21.454,10099110,0
2002-10-04,21.867,22.347,21.319,21.785,6270380,0
2002-10-07,21.563,22.113,21.374,21.39,4976874,0
2002-10-08,21.597,21.698,20.176,21.185,9487509,0
2002-10-09,21.185,21.936,20.765,21.534,6661802,0
2002-10-10,21.555,23.082,21.454,22.895,6905964,0
2002-10-11,23.417,23.984,23.121,23.443,7256539,0
2002-10-14,23.443,24.503,23.25,24.091,3980025,0
2002-10-15,24.886,25.665,24.886,25.607,7304277,0
2002-10-16,25.607,25.607,24.886,25.415,4407553,0
2002-10-17,24.772,25.093,23.796,24.183,15340576,0
2002-10-18,24.191,24.886,23.577,24.772,7890226,0
2002-10-21,24.647,26.093,24.26,25.777,5782049,0
2002-10-22,25.674,27.14,25.227,26.253,7610670,0
2002-10-23,26.253,26.509,25.321,26.509,4930562,0
2002-10-24,26.467,26.467,24.36,24.724,10500272,0
2002-10-25,24.75,25.227,24.572,25.05,5220089,0
2002-10-28,25.169,25.279,24.038,24.402,5970874,0
2002-10-29,24.402,25.279,23.849,24.9,9276122,0
2002-10-30,24.958,25.127,24.47,24.75,5343121,0
2002-10-31,24.75,24.814,23.984,24.091,4524409,0
2002-11-01,24.091,25.279,23.745,25.065,3989291,0
2002-11-04,25.506,27.055,25.506,26.349,7235874,0
2002-11-05,26.028,26.483,25.8,26.45,4407315,0
2002-11-06,26.955,26.987,25.8,26.271,4979010,0
2002-11-07,26.236,26.307,25.514,25.549,3147064,0
2002-11-08,25.506,26.349,25.406,25.809,3565566,0
2002-11-11,25.815,25.815,24.688,24.976,4015658,0
2002-11-12,25.02,25.759,24.798,25.321,3048734,0
2002-11-13,25.028,25.616,24.75,24.941,4092846,0
2002-11-14,25.093,27.746,25.093,27.729,15248419,0
2002-11-15,27.738,27.805,27.1,27.738,7900911,0
2002-11-18,27.738,28.083,27.536,27.696,4415628,0
2002-11-19,27.704,28.345,27.375,27.577,3558201,0
2002-11-20,27.585,27.585,26.795,26.929,7065337,0
2002-11-21,27.298,27.94,27.172,27.897,8138428,0
2002-11-22,27.897,28.336,27.619,27.84,4111847,0
2002-11-25,28.075,28.317,27.645,27.846,3824216,0
2002-11-26,27.408,27.787,26.963,27.065,3561765,0
2002-11-27,27.172,28.235,27.14,28.174,4406604,0
2002-11-29,28.014,28.705,28.014,28.451,1520803,0
2002-12-02,29.001,29.477,28.649,28.918,6081792,0
2002-12-03,28.926,28.926,28.014,28.11,4142490,0
2002-12-04,27.846,28.26,27.536,27.931,3433744,0
2002-12-05,28.075,28.282,27.763,28.023,2270635,0
2002-12-06,28.023,28.622,27.779,28.394,3518063,0
2002-12-09,28.251,28.251,27.198,27.265,4031332,0
2002-12-10,27.323,28.101,27.172,28.058,3269387,0
2002-12-11,28.058,28.766,27.831,28.53,3763413,0
2002-12-12,28.918,29.017,28.291,28.705,3587653,0
2002-12-13,28.269,28.498,27.77,27.981,4108761,0
2002-12-16,27.981,28.075,27.779,27.957,3928010,0
2002-12-17,27.975,28.282,27.645,27.67,2220284,0
2002-12-18,27.763,27.763,27.155,27.241,3920649,0
2002-12-19,27.082,27.256,26.795,26.955,4207803,0
2002-12-20,26.987,27.091,26.316,26.751,5644524,0
2002-12-23,26.718,27.14,26.635,27.004,2347118,0
2002-12-24,27.028,27.172,26.591,26.963,1105866,0
2002-12-26,27.012,27.291,26.635,26.777,1728151,0
2002-12-27,26.777,26.886,26.172,26.379,1571873,0
2002-12-30,26.617,26.862,26.341,26.819,2292724,0
2002-12-31,26.819,27.369,26.601,27.091,3505709,0
2003-01-02,27.384,27.989,27.113,27.931,2823096,0
2003-01-03,27.77,28.101,27.645,27.957,2657310,0
2003-01-06,28.092,28.442,27.957,28.147,2673223,0
2003-01-07,28.11,28.201,27.611,27.975,3628744,0
2003-01-08,27.975,27.975,27.073,27.225,4096173,0
2003-01-09,27.172,27.881,26.886,27.84,3634208,0
2003-01-10,27.84,28.21,27.502,27.931,2083001,0
2003-01-13,28.014,28.515,27.719,28.014,1842397,0
2003-01-14,28.014,28.409,27.889,28.403,2673460,0
2003-01-15,28.622,28.622,27.662,27.846,3012393,0
2003-01-16,27.889,28.192,27.113,27.323,4161016,0
2003-01-17,27.172,27.172,26.467,26.61,5646190,0
2003-01-21,26.45,26.591,25.665,25.69,5641438,0
2003-01-22,25.699,25.877,25.186,25.227,5446206,0
2003-01-23,25.227,25.75,24.858,25.682,5992961,0
2003-01-24,25.481,25.514,24.614,25.05,4134413,0
2003-01-27,24.849,25.353,24.479,24.772,4395200,0
2003-01-28,24.772,25.218,24.554,25.145,3806647,0
2003-01-29,24.931,25.321,24.454,25.262,3705461,0
2003-01-30,25.262,25.296,24.621,24.741,3305011,0
2003-01-31,24.741,25.665,24.663,25.296,4061018,0
2003-02-03,25.296,25.296,24.75,24.78,5422689,0
2003-02-04,24.638,24.647,23.745,24.091,7423273,0
2003-02-05,24.091,24.437,23.568,23.796,6461338,0
2003-02-06,23.612,24.007,23.528,23.815,4056505,0
2003-02-07,24.226,24.402,23.712,23.737,4056745,0
2003-02-10,23.88,23.939,23.56,23.88,3106923,0
2003-02-11,24.118,24.209,23.351,23.644,2960140,0
2003-02-12,23.594,23.62,22.969,22.969,4806577,0
2003-02-13,22.836,22.887,21.634,22.45,8277850,0
2003-02-14,22.356,22.709,22.145,22.676,4889233,0
2003-02-18,23.021,23.46,22.887,23.46,4221815,0
2003-02-19,23.46,23.528,23.173,23.326,3039944,0
2003-02-20,23.401,23.477,23.004,23.273,4014941,0
2003-02-21,23.342,24.016,23.173,23.949,3938939,0
2003-02-24,23.528,23.696,22.643,22.643,6764170,0
2003-02-25,22.652,24.074,22.113,24.057,9854229,0
2003-02-26,23.849,23.904,22.567,22.634,10026431,0
2003-02-27,22.634,22.954,21.247,21.91,12886339,0
2003-02-28,22.23,22.415,21.919,22.222,9476822,0
2003-03-03,22.391,22.525,21.81,21.894,4522036,0
2003-03-04,22.02,22.104,21.724,21.803,5037203,0
2003-03-05,21.894,22.164,21.794,21.929,3972187,0
2003-03-06,21.185,21.572,20.462,20.639,11323259,0
2003-03-07,20.25,21.698,20.149,21.547,10251830,0
2003-03-10,21.176,21.454,20.874,21.008,4967614,0
2003-03-11,21.05,21.221,20.553,20.639,4584979,0
2003-03-12,20.267,20.622,19.577,20.418,7181960,0
2003-03-13,20.733,22.18,20.733,21.952,9109624,0
2003-03-14,21.952,21.952,21.05,21.518,6338304,0
2003-03-17,21.518,23.021,21.212,22.987,5845940,0
2003-03-18,23.114,23.25,22.77,22.947,4579992,0
2003-03-19,22.947,23.047,22.238,22.718,5444541,0
2003-03-20,22.634,23.326,22.18,23.241,5249777,0
2003-03-21,23.636,25.042,23.376,24.877,7387169,0
2003-03-24,24.1,24.251,23.2,23.544,6375594,0
2003-03-25,23.544,24.244,23.425,23.88,3578632,0
2003-03-26,23.745,24.1,23.536,23.831,3499297,0
2003-03-27,23.477,23.586,23.241,23.335,5617452,0
2003-03-28,23.317,23.577,22.963,23.367,3123550,0
2003-03-31,22.887,23.013,22.315,22.811,4179300,0
2003-04-01,22.811,23.2,22.374,23.004,4009480,0
2003-04-02,23.62,24.074,23.544,23.895,4444605,0
2003-04-03,24.016,24.671,23.914,24.26,4891842,0
2003-04-04,24.26,24.36,23.895,24.286,4083346,0
2003-04-07,24.294,25.514,24.294,24.941,5774686,0
2003-04-08,24.941,24.941,24.209,24.226,4756700,0
2003-04-09,24.42,24.976,24.057,24.074,5375427,0
2003-04-10,24.057,25.084,23.745,24.958,6209572,0
2003-04-11,24.715,25.179,24.47,24.614,4721309,0
2003-04-14,24.914,25.43,24.715,25.38,3893338,0
2003-04-15,24.931,25.894,24.931,25.809,5356659,0
2003-04-16,25.481,26.118,25.186,25.313,4884719,0
2003-04-17,25.313,25.951,25.145,25.859,4947424,0
2003-04-21,25.912,25.966,25.415,25.556,3051584,0
2003-04-22,25.473,26.357,25.279,26.28,5389437,0
2003-04-23,26.28,26.948,26.28,26.567,3422105,0
2003-04-24,26.567,26.963,26.222,26.702,3058946,0
2003-04-25,26.948,26.955,25.885,26.164,4255783,0
2003-04-28,26.164,26.718,26.146,26.643,4698744,0
2003-04-29,26.643,26.886,26.298,26.567,5906982,0
2003-04-30,26.567,26.567,25.85,26.064,6110766,0
2003-05-01,25.912,26.064,25.38,25.894,4463133,0
2003-05-02,25.894,26.483,25.665,26.475,2868935,0
2003-05-05,26.483,26.718,26.118,26.19,2839485,0
2003-05-06,26.102,27.291,26.102,27.132,4827717,0
2003-05-07,27.132,27.975,26.845,27.536,6790535,0
2003-05-08,27.046,27.443,26.862,27.155,4327272,0
2003-05-09,27.155,27.889,27.055,27.863,3739426,0
2003-05-12,27.831,28.632,27.502,28.521,3644183,0
2003-05-13,28.409,28.689,28.075,28.379,3752250,0
2003-05-14,28.417,28.488,28.014,28.133,2996242,0
2003-05-15,28.291,28.697,28.228,28.697,2984127,0
2003-05-16,28.656,28.656,28.11,28.192,3685986,0
2003-05-19,27.914,28.083,27.315,27.351,3489796,0
2003-05-20,27.45,27.594,26.702,26.987,4372875,0
2003-05-21,26.904,27.551,26.829,27.551,3347766,0
2003-05-22,27.577,28.379,27.577,28.228,3269146,0
2003-05-23,28.228,28.228,27.502,27.645,3646083,0
2003-05-27,27.645,28.756,27.511,28.712,3861271,0
2003-05-28,28.632,28.729,28.183,28.403,2737827,0
2003-05-29,28.632,29.127,28.451,28.671,5263790,0
2003-05-30,28.671,29.415,28.671,29.397,3656056,0
2003-06-02,29.397,30.808,29.397,30.213,6705029,0
2003-06-03,29.648,29.648,29.101,29.343,9760649,0
2003-06-04,29.305,29.994,29.305,29.851,5975149,0
2003-06-05,29.817,30.229,29.598,30.221,3745836,0
2003-06-06,30.523,31.113,30.245,30.505,5903895,0
2003-06-09,30.332,30.441,29.851,29.953,5483964,0
2003-06-10,29.953,30.585,29.893,30.531,3273658,0
2003-06-11,30.397,30.693,30.12,30.693,4765961,0
2003-06-12,30.736,30.871,30.356,30.76,2825946,0
2003-06-13,30.76,30.862,30.432,30.693,3321634,0
2003-06-16,30.736,31.729,30.693,31.677,3978601,0
2003-06-17,31.595,31.829,31.443,31.586,2919050,0
2003-06-18,31.526,32.183,31.264,31.677,3651783,0
2003-06-19,31.496,31.622,30.903,30.943,4480472,0
2003-06-20,31.156,31.604,31.088,31.533,4832228,0
2003-06-23,31.452,31.452,30.603,30.799,5050266,0
2003-06-24,30.649,31.13,30.609,30.903,3660569,0
2003-06-25,30.903,31.24,30.397,30.491,4964049,0
2003-06-26,30.585,30.845,30.585,30.585,2999332,0
2003-06-27,30.594,30.794,30.189,30.271,2478935,0
2003-06-30,30.02,30.356,29.935,30.189,4082873,0
2003-07-01,30.189,30.505,29.757,30.415,3244447,0
2003-07-02,30.415,30.451,30.027,30.397,3140887,0
2003-07-03,30.146,30.514,29.935,30.298,1588020,0
2003-07-07,30.397,30.523,30.189,30.432,3079609,0
2003-07-08,30.245,30.483,30.171,30.356,3388618,0
2003-07-09,30.379,31.056,30.229,30.935,5076393,0
2003-07-10,30.389,30.389,30.036,30.389,3343729,0
2003-07-11,30.566,31.174,30.566,31.139,3543715,0
2003-07-14,31.139,31.773,31.022,31.24,2695074,0
2003-07-15,31.367,31.367,30.459,30.684,3132811,0
2003-07-16,30.903,31.073,30.29,30.397,2862998,0
2003-07-17,30.397,30.585,30.128,30.237,2835206,0
2003-07-18,30.245,30.627,30.229,30.505,1632439,0
2003-07-21,30.54,30.603,29.935,30.146,2540689,0
2003-07-22,29.893,30.197,29.335,30.07,3906637,0
2003-07-23,29.977,30.213,29.591,30.087,2888650,0
2003-07-24,30.459,30.657,30.137,30.179,1960916,0
2003-07-25,30.179,30.871,30.102,30.76,2163756,0
2003-07-28,30.594,31.255,30.415,30.903,3459396,0
2003-07-29,30.483,31.533,30.441,31.272,3948201,0
2003-07-30,31.24,31.255,30.483,30.778,5022244,0
2003-07-31,31.056,31.558,30.871,31.104,3320923,0
2003-08-01,31.104,31.174,30.684,30.912,1566884,0
2003-08-04,30.912,30.912,30.245,30.72,2327876,0
2003-08-05,30.693,30.693,29.809,29.909,3052536,0
2003-08-06,29.909,30.298,29.725,29.977,2308641,0
2003-08-07,29.977,30.397,29.8,30.332,2109366,0
2003-08-08,30.523,30.794,30.451,30.609,1674954,0
2003-08-11,30.609,30.896,30.237,30.505,2143801,0
2003-08-12,30.609,31.24,30.498,31.24,1965669,0
2003-08-13,31.24,31.367,30.835,31.139,2425260,0
2003-08-14,31.367,31.604,31.139,31.526,2052359,0
2003-08-15,31.526,31.82,31.382,31.576,1547169,0
2003-08-18,31.586,31.988,31.558,31.923,1846201,0
2003-08-19,31.923,32.326,31.677,32.283,2900050,0
2003-08-20,32.276,32.468,31.997,32.368,2121716,0
2003-08-21,32.42,32.824,32.091,32.317,1644074,0
2003-08-22,33.01,33.346,32.252,32.334,3150628,0
2003-08-25,32.334,32.404,31.948,32.1,1535055,0
2003-08-26,31.747,32.1,31.496,32.015,2508151,0
2003-08-27,31.964,32.225,31.863,32.192,1211087,0
2003-08-28,32.291,32.681,31.929,32.647,2175156,0
2003-08-29,32.647,32.942,32.555,32.883,2118630,0
2003-09-02,33.09,33.818,33.076,33.682,5191112,0
2003-09-03,33.699,33.851,33.513,33.691,4920823,0
2003-09-04,33.682,33.926,33.487,33.834,3188629,0
2003-09-05,33.638,34.061,33.557,33.809,2808608,0
2003-09-08,33.809,34.179,33.782,34.087,2103666,0
2003-09-09,34.002,34.019,33.638,33.79,2271111,0
2003-09-10,33.799,33.799,32.824,32.89,4707058,0
2003-09-11,33.051,33.395,32.865,33.09,3100274,0
2003-09-12,33.135,33.16,32.674,32.858,2353291,0
2003-09-15,32.965,33.16,32.586,32.714,2233588,0
2003-09-16,32.942,33.261,32.942,33.261,2277287,0
2003-09-17,33.261,33.464,33.042,33.179,1911514,0
2003-09-18,33.179,33.638,32.975,33.513,2455184,0
2003-09-19,33.504,33.601,33.118,33.346,2770843,0
2003-09-22,32.883,33.01,32.42,32.555,3928486,0
2003-09-23,32.612,32.731,32.486,32.594,3694772,0
2003-09-24,32.378,32.378,31.509,31.509,4905623,0
2003-09-25,31.558,31.66,31.281,31.281,2717875,0
2003-09-26,31.24,31.255,30.356,30.483,4519425,0
2003-09-29,30.54,30.736,30.197,30.54,3517823,0
2003-09-30,30.415,30.483,30.146,30.245,2886035,0
2003-10-01,30.245,31.358,30.245,31.24,3609979,0
2003-10-02,31.174,31.174,30.835,31.048,2069460,0
2003-10-03,31.478,31.747,30.935,31.174,2940428,0
2003-10-06,31.174,31.496,31.079,31.231,1536007,0
2003-10-07,30.818,31.031,30.799,30.929,2490098,0
2003-10-08,30.929,31.048,30.786,30.912,2464923,0
2003-10-09,31.452,32.041,31.327,31.747,3861271,0
2003-10-10,31.747,32.252,31.747,32.108,2941853,0
2003-10-13,32.141,32.434,32.1,32.166,1146479,0
2003-10-14,32.141,32.521,31.872,32.434,2554467,0
2003-10-15,32.698,32.698,32.108,32.108,2191779,0
2003-10-16,32.209,32.521,32.015,32.309,2185131,0
2003-10-17,32.486,32.546,31.956,32.1,1620562,0
2003-10-20,32.1,32.326,31.502,31.638,3183644,0
2003-10-21,31.646,31.804,31.461,31.461,2031936,0
2003-10-22,31.461,31.461,30.514,31.014,2809082,0
2003-10-23,30.736,31.079,30.505,30.609,3623755,0
2003-10-24,30.609,30.854,30.229,30.514,2766805,0
2003-10-27,30.514,31.048,30.514,30.871,2261374,0
2003-10-28,31.872,32.722,31.63,32.647,6124065,0
2003-10-29,32.647,33.261,32.503,33.193,3617582,0
2003-10-30,33.193,33.699,33.127,33.539,3396690,0
2003-10-31,33.539,33.725,33.28,33.601,1758793,0
2003-11-03,33.601,33.917,33.414,33.766,1486863,0
2003-11-04,33.766,33.943,32.53,33.601,2019000,0
2003-11-05,33.473,33.742,33.261,33.674,1680889,0
2003-11-06,33.674,33.884,33.521,33.851,1691575,0
2003-11-07,33.961,34.246,33.456,34.096,3338499,0
2003-11-10,34.096,34.096,33.28,33.346,2640448,0
2003-11-11,33.346,33.487,33.118,33.225,1737894,0
2003-11-12,33.225,33.674,33.225,33.487,2100100,0
2003-11-13,33.487,33.622,33.271,33.456,1572343,0
2003-11-14,33.456,33.638,33.235,33.378,1739790,0
2003-11-17,33.378,33.378,33.066,33.127,2476088,0
2003-11-18,33.193,33.306,32.739,32.739,1746679,0
2003-11-19,32.79,33.145,32.681,33.066,1992271,0
2003-11-20,33.066,33.145,32.486,32.579,2403883,0
2003-11-21,32.739,32.942,31.677,32.824,1451451,0
2003-11-24,33.118,33.473,33.01,33.464,2236436,0
2003-11-25,33.405,33.582,33.243,33.449,1697991,0
2003-11-26,33.449,33.63,33.118,33.44,1505129,0
2003-11-28,33.449,33.608,33.405,33.539,448664,0
2003-12-01,33.539,33.884,33.504,33.709,1383997,0
2003-12-02,34.484,35.441,34.356,35.375,6852998,0
2003-12-03,35.367,36.16,35.039,35.392,3302397,0
2003-12-04,35.384,35.575,35.282,35.561,2029087,0
2003-12-05,35.492,35.77,35.063,35.139,1983959,0
2003-12-08,34.963,35.367,34.87,35.349,1729817,0
2003-12-09,35.492,35.492,35.022,35.046,2421459,0
2003-12-10,35.197,35.215,34.904,35.054,1512728,0
2003-12-11,35.054,35.744,35.054,35.492,1711764,0
2003-12-12,35.51,35.619,35.274,35.449,1711532,0
2003-12-15,35.687,35.719,35.106,35.106,2112452,0
2003-12-16,35.106,35.526,35.106,35.298,2246171,0
2003-12-17,35.197,35.325,34.954,35.072,2747330,0
2003-12-18,35.172,35.652,35.089,35.544,2163279,0
2003-12-19,35.552,35.777,35.41,35.704,1664263,0
2003-12-22,35.704,36.143,35.593,36.143,2099627,0
2003-12-23,36.207,36.772,36.191,36.469,2420981,0
2003-12-24,36.469,36.655,36.242,36.494,595209,0
2003-12-26,36.494,36.555,36.295,36.341,371471,0
2003-12-29,36.341,36.856,36.215,36.831,1306090,0
2003-12-30,36.73,36.798,36.502,36.697,1160732,0
2003-12-31,36.739,36.882,36.562,36.764,1297781,0
2004-01-02,36.713,37.035,36.672,36.672,1787057,0
2004-01-05,36.831,37.236,36.704,36.999,2159953,0
2004-01-06,36.798,37.258,36.772,37.236,1913179,0
2004-01-07,36.981,37.151,36.655,36.713,2486775,0
2004-01-08,36.757,37.394,36.376,37.346,2694362,0
2004-01-09,37.244,37.244,36.428,36.428,2451862,0
2004-01-12,36.494,36.62,36.251,36.587,1932179,0
2004-01-13,36.612,37.035,36.367,36.604,2808608,0
2004-01-14,36.629,37.007,36.579,36.781,1461899,0
2004-01-15,36.587,36.814,36.35,36.772,2624768,0
2004-01-16,36.839,36.847,36.461,36.461,1685164,0
2004-01-20,36.207,36.529,36,36.469,2159006,0
2004-01-21,36.469,36.469,36,36.233,1602270,0
2004-01-22,36.277,36.461,36.108,36.224,1721742,0
2004-01-23,36.333,36.494,36.126,36.277,1974217,0
2004-01-26,36.207,36.386,36.047,36.31,1593006,0
2004-01-27,36.419,36.461,36.261,36.358,1479713,0
2004-01-28,36.404,36.461,35.206,35.367,4297820,0
2004-01-29,34.843,35.349,34.843,35.012,4085958,0
2004-01-30,35.039,35.046,34.691,34.691,3773626,0
2004-02-02,34.761,35.063,34.65,34.87,3464143,0
2004-02-03,34.878,35.046,34.515,34.861,4925571,0
2004-02-04,34.861,34.861,34.045,34.313,3440156,0
2004-02-05,34.397,34.532,34.061,34.389,2679639,0
2004-02-06,34.332,34.356,34.019,34.239,3577676,0
2004-02-09,34.222,34.381,34.087,34.12,2450198,0
2004-02-10,34.087,34.475,34.061,34.313,3549177,0
2004-02-11,34.509,35.231,34.441,35.054,4440565,0
2004-02-12,35.41,35.644,35.206,35.249,2762529,0
2004-02-13,35.575,35.662,34.819,34.988,2579644,0
2004-02-17,35.012,35.08,33.977,34.49,5173773,0
2004-02-18,34.609,34.626,33.75,33.75,4216118,0
2004-02-19,34.061,34.262,33.395,33.395,3514736,0
2004-02-20,33.666,33.666,32.907,33.313,2924512,0
2004-02-23,33.36,33.53,32.739,32.815,3168676,0
2004-02-24,32.731,33.179,32.352,33.1,3935135,0
2004-02-25,33.179,33.217,32.883,33.017,3347054,0
2004-02-26,32.984,33.513,32.883,33.386,2586055,0
2004-02-27,34.103,34.626,34.103,34.441,5059055,0
2004-03-01,34.441,34.667,34.002,34.179,3238270,0
2004-03-02,34.103,34.205,33.521,33.691,2994820,0
2004-03-03,33.601,33.809,33.422,33.79,2240474,0
2004-03-04,33.934,33.986,33.699,33.86,1735991,0
2004-03-05,33.766,34.381,33.699,34.128,2813119,0
2004-03-08,34.246,34.28,33.456,33.513,1840736,0
2004-03-09,33.386,33.456,33.001,33.026,2533801,0
2004-03-10,33.193,33.202,32.442,32.468,4909420,0
2004-03-11,32.42,32.428,31.738,31.756,4806103,0
2004-03-12,31.795,32.387,31.795,32.352,4260534,0
2004-03-15,32.1,32.209,31.684,31.701,2522638,0
2004-03-16,32.1,32.1,31.433,31.677,2593418,0
2004-03-17,31.956,32.942,31.829,32.84,5552848,0
2004-03-18,32.674,32.84,32.494,32.586,5224603,0
2004-03-19,32.546,32.883,32.521,32.647,2429058,0
2004-03-22,32.563,32.563,32.082,32.283,3425430,0
2004-03-23,32.503,32.629,32.141,32.434,3805451,0
2004-03-24,32.252,32.714,32.216,32.468,2501736,0
2004-03-25,32.521,33.1,32.503,33.066,2411007,0
2004-03-26,32.942,33.21,32.79,33.1,2212920,0
2004-03-29,33.16,33.614,32.992,33.513,2769653,0
2004-03-30,33.473,33.557,33.271,33.53,2273488,0
2004-03-31,33.495,33.934,33.405,33.782,2831645,0
2004-04-01,33.934,34.096,33.725,33.774,2124324,0
2004-04-02,34.103,35.012,34.002,34.592,3900221,0
2004-04-05,34.736,34.736,34.205,34.575,2200570,0
2004-04-06,34.441,34.5,34.096,34.313,2166134,0
2004-04-07,34.246,34.271,33.842,34.096,1548118,0
2004-04-08,34.422,34.523,34.07,34.179,1408698,0
2004-04-12,34.103,34.509,34.078,34.128,1117740,0
2004-04-13,34.179,34.389,33.656,33.782,1975169,0
2004-04-14,33.378,33.851,33.378,33.656,2089890,0
2004-04-15,33.725,33.818,33.337,33.691,2003906,0
2004-04-16,33.884,34.523,33.699,34.49,3094575,0
2004-04-19,34.441,34.635,34.061,34.49,1350981,0
2004-04-20,34.5,34.532,33.901,33.917,1236263,0
2004-04-21,33.926,34.322,33.735,34.002,1769956,0
2004-04-22,33.818,34.322,33.582,34.12,2609094,0
2004-04-23,34.011,34.011,33.464,33.548,2214585,0
2004-04-26,33.456,33.521,32.714,32.965,3522341,0
2004-04-27,33.01,33.709,33.01,33.504,4660268,0
2004-04-28,33.28,33.994,33.186,33.601,3185778,0
2004-04-29,33.682,34.07,33.48,33.851,2869883,0
2004-04-30,33.851,33.943,33.271,33.48,2664198,0
2004-05-03,33.48,34.414,33.346,34.332,4272407,0
2004-05-04,34.271,35.146,34.271,34.852,5034830,0
2004-05-05,34.819,35.08,34.718,35.031,3041609,0
2004-05-06,34.718,35.012,34.12,34.414,3074624,0
2004-05-07,34.414,34.601,34.002,34.061,2033356,0
2004-05-10,33.994,34.053,33.051,33.28,4729147,0
2004-05-11,33.243,33.91,33.243,33.774,2499364,0
2004-05-12,33.495,33.735,33.135,33.666,3070107,0
2004-05-13,33.614,33.75,33.36,33.591,3489323,0
2004-05-14,33.656,33.961,33.378,33.699,2213635,0
2004-05-17,33.287,33.395,32.949,33.1,4383567,0
2004-05-18,33.243,33.548,33.21,33.405,2052599,0
2004-05-19,33.539,34.103,33.456,33.48,2654935,0
2004-05-20,33.369,33.548,33.135,33.261,2924274,0
2004-05-21,33.337,33.395,33.076,33.28,2359706,0
2004-05-24,33.36,33.456,33.084,33.127,3414741,0
2004-05-25,33.127,33.614,32.731,33.574,2902189,0
2004-05-26,33.513,33.75,33.422,33.682,3099086,0
2004-05-27,33.691,33.977,33.674,33.901,1832662,0
2004-05-28,33.867,33.876,33.608,33.63,1606548,0
2004-06-01,33.43,33.943,33.271,33.934,2014596,0
2004-06-02,34.002,34.523,33.968,34.456,3264159,0
2004-06-03,34.422,34.422,33.86,33.876,2014360,0
2004-06-04,33.926,33.994,33.405,33.638,2035023,0
2004-06-07,33.725,34.145,33.691,34.145,1659984,0
2004-06-08,33.892,34.475,33.842,34.475,2124565,0
2004-06-09,34.341,34.761,33.876,33.934,2404120,0
2004-06-10,33.961,34.036,33.43,33.591,2968695,0
2004-06-14,33.548,33.548,33.16,33.287,2136917,0
2004-06-15,33.369,33.456,33.261,33.43,2867511,0
2004-06-16,33.43,33.456,33.001,33.217,2075637,0
2004-06-17,32.883,33.051,32.468,32.773,4204240,0
2004-06-18,32.773,32.942,32.387,32.478,2456137,0
2004-06-21,32.378,32.53,32.199,32.209,2572041,0
2004-06-22,32.082,32.125,31.781,31.898,4410404,0
2004-06-23,31.854,32.024,31.595,31.981,3473173,0
2004-06-24,31.981,32.192,31.789,32.058,2727615,0
2004-06-25,32.015,32.612,31.923,32.428,3186966,0
2004-06-28,32.396,32.521,31.997,32.252,1966381,0
2004-06-29,32.252,32.494,32.041,32.041,2658973,0
2004-06-30,32.082,32.091,31.804,31.956,2016737,0
2004-07-01,31.956,32.066,31.281,31.281,3899035,0
2004-07-02,31.318,31.318,30.896,30.912,3840605,0
2004-07-06,30.912,30.912,30.514,30.693,3868158,0
2004-07-07,30.603,30.603,28.656,29.405,15533199,0
2004-07-08,29.405,29.575,29.153,29.245,4139400,0
2004-07-09,29.236,29.523,29.162,29.397,3466995,0
2004-07-12,29.432,29.456,29.093,29.219,3133765,0
2004-07-13,29.219,29.32,29.136,29.193,2490575,0
2004-07-14,29.193,29.193,28.849,28.958,3885019,0
2004-07-15,28.967,29.008,28.586,28.856,3283397,0
2004-07-16,28.948,28.983,28.712,28.793,3723986,0
2004-07-19,28.831,29.153,28.766,29.153,3968628,0
2004-07-20,29.153,29.693,29.059,29.639,4107099,0
2004-07-21,29.657,30.061,29.657,29.943,4508021,0
2004-07-22,29.851,29.851,29.093,29.674,2223134,0
2004-07-23,29.605,29.614,29.127,29.279,2790791,0
2004-07-26,29.245,29.575,28.849,29.219,3985254,0
2004-07-27,28.948,29.487,28.933,29.279,5561161,0
2004-07-28,29.305,29.943,29.271,29.809,3969098,0
2004-07-29,29.817,30.154,29.725,30.07,2842335,0
2004-07-30,30.146,30.324,29.809,30.324,3809258,0
2004-08-02,30.324,30.451,29.9,30.389,2778204,0
2004-08-03,30.332,30.424,30.128,30.229,2480598,0
2004-08-04,30.171,30.262,29.432,29.63,2792456,0
2004-08-05,29.558,29.817,29.052,29.127,2919287,0
2004-08-06,29.052,29.052,28.498,28.498,2748513,0
2004-08-09,28.622,28.831,28.317,28.317,1829098,0
2004-08-10,28.426,28.689,28.426,28.656,2188692,0
2004-08-11,28.553,28.831,28.308,28.775,2120529,0
2004-08-12,28.775,28.775,28.219,28.275,2273011,0
2004-08-13,28.282,28.353,27.975,28.083,2310063,0
2004-08-16,28.014,28.345,27.989,28.345,2958481,0
2004-08-17,28.353,28.613,28.345,28.521,1874937,0
2004-08-18,28.521,29.034,28.269,29.001,1810573,0
2004-08-19,28.891,29.127,28.705,28.967,1839308,0
2004-08-20,28.926,29.343,28.784,29.245,1369510,0
2004-08-23,29.312,29.439,29.136,29.162,1541943,0
2004-08-24,29.271,29.432,29.201,29.37,1891800,0
2004-08-25,29.343,29.765,29.177,29.693,1908904,0
2004-08-26,29.666,29.725,29.549,29.666,1149810,0
2004-08-27,29.639,29.791,29.487,29.591,1167857,0
2004-08-30,29.614,29.666,29.305,29.327,1336493,0
2004-08-31,29.343,29.405,28.84,28.974,1844302,0
2004-09-01,28.856,29.008,28.798,28.958,2159953,0
2004-09-02,28.933,29.043,28.815,29.008,1568784,0
2004-09-03,29.008,29.353,29.001,29.136,1032235,0
2004-09-07,29.177,29.327,28.775,28.865,2486539,0
2004-09-08,28.823,28.891,28.586,28.697,2491763,0
2004-09-09,28.712,28.831,28.671,28.815,1863063,0
2004-09-10,28.747,29.008,28.632,29.008,2166367,0
2004-09-13,28.941,29.227,28.84,29.127,2488439,0
2004-09-14,29.153,29.271,29.059,29.177,1880403,0
2004-09-15,29.052,29.11,28.656,28.865,2177055,0
2004-09-16,28.849,29.177,28.849,29.083,1819119,0
2004-09-17,29.193,29.591,29.101,29.549,3886448,0
2004-09-20,29.505,29.909,29.477,29.868,4821067,0
2004-09-21,29.893,30.254,29.732,30.237,2517653,0
2004-09-22,30.146,30.146,29.809,29.893,3108825,0
2004-09-23,29.9,30.306,29.86,30.189,3023080,0
2004-09-24,30.061,30.514,30.02,30.389,3024982,0
2004-09-27,30.298,30.348,30.087,30.271,1777082,0
2004-09-28,30.271,30.728,30.221,30.665,2857058,0
2004-09-29,30.459,30.799,30.397,30.753,2325265,0
2004-09-30,30.72,30.88,30.55,30.76,2006282,0
2004-10-01,30.808,31.342,30.76,31.073,3676722,0
2004-10-04,31.113,31.358,31.104,31.2,1796796,0
2004-10-05,31.223,31.352,30.929,31.073,2184893,0
2004-10-06,31.014,31.382,30.818,31.367,1539094,0
2004-10-07,31.24,31.342,31.113,31.139,1826723,0
2004-10-08,31.139,31.207,30.71,30.799,1198023,0
2004-10-11,30.769,30.912,30.753,30.818,951956,0
2004-10-12,30.649,30.952,30.389,30.903,1977782,0
2004-10-13,30.693,31.048,30.594,30.736,2396996,0
2004-10-14,30.649,30.922,30.341,30.432,1596333,0
2004-10-15,30.459,30.531,30.128,30.245,1677087,0
2004-10-18,30.179,30.634,29.876,30.634,1586833,0
2004-10-19,30.634,30.943,30.585,30.693,1822683,0
2004-10-20,30.55,30.55,30.154,30.348,2499364,0
2004-10-21,30.271,30.603,30.262,30.603,1739790,0
2004-10-22,30.657,30.794,30.531,30.609,1859262,0
2004-10-25,30.531,30.693,30.397,30.619,1466891,0
2004-10-26,31.382,33.557,31.382,33.449,12127003,0
2004-10-27,33.449,34.061,33.296,33.638,5161659,0
2004-10-28,33.386,33.614,33.306,33.369,2672750,0
2004-10-29,33.235,33.351,33.051,33.217,2729514,0
2004-11-01,33.16,33.608,33.066,33.261,2132644,0
2004-11-02,33.346,33.884,33.321,33.539,2754689,0
2004-11-03,33.876,33.884,33.48,33.666,2631184,0
2004-11-04,33.666,34.045,33.53,34.036,2233106,0
2004-11-05,34.036,34.188,33.53,33.91,1840262,0
2004-11-08,33.892,33.961,33.63,33.943,1975644,0
2004-11-09,33.943,34.078,33.766,34.019,4001407,0
2004-11-10,34.061,34.49,33.977,34.213,3894759,0
2004-11-11,34.188,34.988,34.112,34.945,2939003,0
2004-11-12,34.904,35.172,34.509,35.172,4567401,0
2004-11-15,34.963,35.164,34.904,35.063,1824111,0
2004-11-16,35.063,35.266,34.963,35.003,1475677,0
2004-11-17,35.022,35.367,34.963,35.164,2037874,0
2004-11-18,35.266,35.567,35.139,35.492,2502454,0
2004-11-19,35.41,35.41,34.736,34.819,1807007,0
2004-11-22,34.752,34.761,34.341,34.626,2208409,0
2004-11-23,34.626,34.761,34.389,34.691,1398958,0
2004-11-24,34.643,34.777,34.422,34.592,1234125,0
2004-11-26,34.523,34.726,34.523,34.626,288107,0
2004-11-29,34.643,34.811,34.322,34.549,1612011,0
2004-11-30,34.356,34.431,34.103,34.103,2162804,0
2004-12-01,34.271,34.736,34.205,34.658,1460476,0
2004-12-02,34.322,34.736,34.322,34.667,1913888,0
2004-12-03,34.667,34.667,34.078,34.356,1813897,0
2004-12-06,34.341,34.65,34.205,34.484,1097315,0
2004-12-07,34.422,34.826,33.934,33.934,2134067,0
2004-12-08,33.867,33.968,33.691,33.782,1929804,0
2004-12-09,33.682,34.441,33.682,34.365,1794424,0
2004-12-10,34.963,34.963,34.112,34.557,1551682,0
2004-12-13,34.557,34.988,34.549,34.963,2043571,0
2004-12-14,34.97,35.266,34.896,35.215,1481140,0
2004-12-15,35.132,35.266,34.811,35.003,1549779,0
2004-12-16,34.945,34.988,34.509,34.718,1515339,0
2004-12-17,34.691,34.954,34.422,34.541,2438796,0
2004-12-20,34.609,34.87,34.475,34.484,1283527,0
2004-12-21,34.484,34.843,34.365,34.691,2162331,0
2004-12-22,34.541,34.896,34.061,34.271,2044047,0
2004-12-23,34.271,34.566,34.205,34.381,1043871,0
2004-12-27,34.484,34.523,34.12,34.441,940083,0
2004-12-28,34.381,34.927,34.297,34.896,1757130,0
2004-12-29,34.777,35.046,34.601,34.744,1050766,0
2004-12-30,34.904,35.753,34.878,35.536,2908125,0
2004-12-31,35.483,35.77,35.483,35.501,1508215,0
2005-01-03,35.704,35.938,35.467,35.619,2389156,0
2005-01-04,35.619,36.126,35.41,35.593,5111783,0
2005-01-05,35.593,35.662,35.367,35.432,2538316,0
2005-01-06,35.432,35.83,35.424,35.753,2841861,0
2005-01-07,35.865,35.865,35.619,35.813,2164467,0
2005-01-10,35.786,35.93,35.601,35.865,3469607,0
2005-01-11,35.671,35.922,35.449,35.813,2192972,0
2005-01-12,35.77,36.268,35.704,36.224,3073911,0
2005-01-13,36.233,36.295,36.08,36.151,2792456,0
2005-01-14,36.134,36.529,35.889,36.484,2426684,0
2005-01-18,36.165,36.798,36.023,36.655,2987692,0
2005-01-19,36.555,36.704,36.014,36.173,2130502,0
2005-01-20,36,36.198,35.805,35.813,2154495,0
2005-01-21,35.796,35.839,35.282,35.392,2335954,0
2005-01-24,35.41,35.652,35.306,35.375,1883725,0
2005-01-25,35.432,35.744,35.418,35.467,1340531,0
2005-01-26,35.467,35.777,35.258,35.441,2769653,0
2005-01-27,35.298,35.593,34.87,35.526,3240885,0
2005-01-28,35.418,35.418,34.927,35.146,3202169,0
2005-01-31,35.432,35.87,34.988,35.744,3514976,0
2005-02-01,35.719,35.719,35.375,35.584,2097487,0
2005-02-02,35.432,35.897,35.432,35.87,1988945,0
2005-02-03,35.786,36.056,35.712,35.973,2417660,0
2005-02-04,35.83,36.555,35.813,36.484,3501438,0
2005-02-07,36.376,36.824,36.285,36.73,2478463,0
2005-02-08,36.73,36.882,36.224,36.333,1378771,0
2005-02-09,36.251,36.31,35.839,35.897,1773521,0
2005-02-10,35.839,36.014,35.796,35.947,1299203,0
2005-02-11,35.982,36.436,35.805,36.207,970482,0
2005-02-14,36.134,36.411,35.93,36.08,1024639,0
2005-02-15,36.023,36.126,35.879,35.973,1085678,0
2005-02-16,35.786,35.889,35.492,35.601,2443785,0
2005-02-17,35.526,35.744,35.501,35.584,1019648,0
2005-02-18,35.628,36.207,35.536,36.039,2916440,0
2005-02-22,35.956,36.814,35.956,36.681,4029905,0
2005-02-23,36.681,37.276,36.681,37.1,2595320,0
2005-02-24,37.364,37.672,37.068,37.672,3739662,0
2005-02-25,37.506,38.043,37.303,37.876,2900762,0
2005-02-28,37.859,38.515,37.244,38.338,4261718,0
2005-03-01,38.314,38.449,37.681,37.825,3387671,0
2005-03-02,37.724,38.02,37.572,37.842,3124737,0
2005-03-03,37.893,37.977,37.641,37.791,1917217,0
2005-03-04,37.791,37.893,37.473,37.791,2703625,0
2005-03-07,37.751,37.85,37.632,37.724,1979443,0
2005-03-08,37.49,37.699,37.49,37.582,1967093,0
2005-03-09,37.16,37.37,36.916,37.186,2704340,0
2005-03-10,37.186,37.572,37.115,37.464,2176583,0
2005-03-11,37.473,37.473,37.035,37.095,2397232,0
2005-03-14,37.151,37.751,37.068,37.69,2613131,0
2005-03-15,37.751,37.85,37.42,37.429,1756418,0
2005-03-16,36.95,36.981,36.317,36.411,3415216,0
2005-03-17,36.411,36.925,36.333,36.824,1840736,0
2005-03-18,36.925,37.195,36.663,37.052,2527866,0
2005-03-21,36.972,37.249,36.95,37.115,1249801,0
2005-03-22,36.981,37.337,36.764,36.764,1109434,0
2005-03-23,36.764,36.891,36.604,36.663,1999396,0
2005-03-24,36.646,36.882,36.469,36.697,1430785,0
2005-03-28,36.697,36.814,36.587,36.704,1516531,0
2005-03-29,36.697,37.052,36.519,36.604,2134304,0
2005-03-30,36.704,37.22,36.57,37.133,1235549,0
2005-03-31,37.095,37.387,36.882,37.267,1966855,0
2005-04-01,37.456,37.473,36.73,36.856,1821259,0
2005-04-04,36.856,37.035,36.646,36.798,2045001,0
2005-04-05,36.839,37.1,36.428,36.587,2757303,0
2005-04-06,36.646,36.891,36.376,36.419,2273724,0
2005-04-07,36.529,36.704,36.207,36.419,2164704,0
2005-04-08,36.419,36.484,36.108,36.16,2026950,0
2005-04-11,36.16,36.404,36.009,36.108,1578281,0
2005-04-12,36.039,36.529,35.805,36.461,1900352,0
2005-04-13,36.302,36.637,36.099,36.224,1691816,0
2005-04-14,36.251,36.251,35.671,35.719,2430723,0
2005-04-15,35.575,35.601,35.097,35.206,3691448,0
2005-04-18,35.249,35.536,35.046,35.139,3363915,0
2005-04-19,35.258,35.575,35.155,35.315,1683263,0
2005-04-20,35.266,35.375,34.484,34.509,3075097,0
2005-04-21,34.836,36.023,34.691,35.956,3167252,0
2005-04-22,35.805,35.865,35.08,35.358,2451389,0
2005-04-25,35.575,36.16,35.441,36.08,2646622,0
2005-04-26,35.298,35.912,35.282,35.712,2345216,0
2005-04-27,35.601,35.61,35.164,35.449,2122666,0
2005-04-28,35.492,35.492,34.945,34.945,2094642,0
2005-04-29,35.046,35.106,34.609,34.904,3744653,0
2005-05-02,35.012,35.467,35.012,35.34,2134540,0
2005-05-03,35.34,35.601,35.181,35.266,1447172,0
2005-05-04,35.441,36.023,35.392,35.93,1945004,0
2005-05-05,35.805,35.87,35.349,35.687,1974930,0
2005-05-06,35.982,36.445,35.965,36.35,2856348,0
2005-05-09,36.31,36.326,35.982,36.039,2489389,0
2005-05-10,35.956,35.982,35.526,35.526,2185131,0
2005-05-11,35.805,35.922,35.022,35.224,3012633,0
2005-05-12,35.29,35.476,34.861,35.003,2518126,0
2005-05-13,34.988,35.114,34.475,34.752,1638133,0
2005-05-16,34.752,34.97,34.635,34.887,2231925,0
2005-05-17,34.878,35.51,34.793,35.441,2468485,0
2005-05-18,35.483,35.947,35.401,35.847,2230020,0
2005-05-19,35.855,35.879,35.584,35.704,2311253,0
2005-05-20,35.704,35.744,35.325,35.392,2072552,0
2005-05-23,35.384,35.392,35.046,35.197,2562065,0
2005-05-24,35.114,35.132,34.861,34.988,2035023,0
2005-05-25,34.843,34.927,34.718,34.77,2236436,0
2005-05-26,34.87,35.08,34.836,34.988,1741455,0
2005-05-27,34.92,34.996,34.684,34.819,2018873,0
2005-05-31,34.709,34.819,34.449,34.484,1974695,0
2005-06-01,34.365,34.92,34.271,34.92,2604822,0
2005-06-02,34.92,35.298,34.726,35.266,1738367,0
2005-06-03,35.315,35.449,34.861,35.003,2222420,0
2005-06-06,34.896,34.97,34.313,34.509,3527561,0
2005-06-07,34.422,34.726,34.297,34.322,2030035,0
2005-06-08,34.397,34.509,34.313,34.509,2838060,0
2005-06-09,34.549,34.557,34.188,34.422,3059423,0
2005-06-10,34.523,34.549,34.397,34.456,2585821,0
2005-06-13,34.381,34.422,34.011,34.154,2261136,0
2005-06-14,34.162,34.549,34.096,34.441,2616696,0
2005-06-15,34.188,34.239,33.742,33.742,3412370,0
2005-06-16,33.638,34.036,32.041,33.926,11942699,0
2005-06-17,34.087,34.17,33.682,34.026,3943450,0
2005-06-20,33.943,34.096,33.782,33.917,2150697,0
2005-06-21,33.818,33.91,33.682,33.782,1996543,0
2005-06-22,33.851,33.867,33.557,33.622,3779090,0
2005-06-23,33.63,33.666,32.984,33.066,3156805,0
2005-06-24,33.582,33.608,33.066,33.118,4397814,0
2005-06-27,33.1,33.193,32.942,33.01,3585278,0
2005-06-28,33.127,33.656,32.965,33.565,3111435,0
2005-06-29,33.666,34.103,33.647,33.943,3116427,0
2005-06-30,33.782,33.884,33.582,33.622,3747974,0
2005-07-01,33.892,33.994,33.782,33.91,2153779,0
2005-07-05,33.876,34.313,33.757,34.246,3291949,0
2005-07-06,34.188,34.188,33.782,33.876,3145164,0
2005-07-07,33.79,33.809,33.261,33.666,2803621,0
2005-07-08,33.699,33.91,33.504,33.892,2801958,0
2005-07-11,34.002,34.002,33.691,33.842,1211322,0
2005-07-12,33.757,33.968,33.565,33.876,1631722,0
2005-07-13,33.79,33.91,33.622,33.884,1384947,0
2005-07-14,33.917,34.374,33.917,34.356,2146416,0
2005-07-15,34.356,34.475,34.222,34.381,1878500,0
2005-07-18,34.313,34.356,33.867,33.934,2617408,0
2005-07-19,34.17,34.945,34.026,34.936,3980502,0
2005-07-20,34.761,34.979,34.484,34.963,1880403,0
2005-07-21,34.963,35.197,34.635,35.039,2692937,0
2005-07-22,35.349,35.704,35.29,35.671,2646859,0
2005-07-25,35.593,35.712,35.181,35.384,2199144,0
2005-07-26,35.467,35.704,35.072,35.536,2133115,0
2005-07-27,35.349,35.51,35.072,35.392,2893874,0
2005-07-28,35.392,35.644,35.29,35.501,3131153,0
2005-07-29,35.51,35.744,35.298,35.736,2979142,0
2005-08-01,35.947,36.134,35.847,36,3298363,0
2005-08-02,36,36.116,35.922,36.023,2254246,0
2005-08-03,36.047,36.358,35.912,36.35,2775592,0
2005-08-04,36.16,36.198,35.855,35.897,2275864,0
2005-08-05,35.744,35.786,35.349,35.432,1993936,0
2005-08-08,35.619,35.687,35.114,35.139,1476865,0
2005-08-09,35.146,35.172,34.878,35.106,2314102,0
2005-08-10,35.164,35.41,34.92,34.988,1191608,0
2005-08-11,34.988,35.325,34.97,35.266,1063351,0
2005-08-12,35.172,35.315,34.936,35.231,1221535,0
2005-08-15,35.24,35.786,35.08,35.635,1273078,0
2005-08-16,35.501,35.552,35.139,35.155,1177834,0
2005-08-17,35.097,35.418,35.054,35.375,828450,0
2005-08-18,35.367,35.418,35.155,35.224,1218685,0
2005-08-19,35.349,35.375,35.046,35.224,1088528,0
2005-08-22,35.224,35.619,34.667,34.793,2287739,0
2005-08-23,34.626,34.691,34.229,34.449,2628807,0
2005-08-24,34.271,34.381,34.002,34.096,2974155,0
2005-08-25,34.128,34.145,33.717,34.011,1692049,0
2005-08-26,34.011,34.096,33.766,33.892,1095891,0
2005-08-29,33.851,34.078,33.774,33.961,1383520,0
2005-08-30,33.725,34.026,33.622,33.977,1685403,0
2005-08-31,33.968,33.977,33.271,33.867,3105974,0
2005-09-01,34.523,34.532,33.977,34.026,2913826,0
2005-09-02,34.002,34.381,33.926,33.926,1388037,0
2005-09-06,34.12,34.484,34.026,34.484,1162869,0
2005-09-07,34.441,34.509,34.229,34.509,1602507,0
2005-09-08,34.341,34.365,34.12,34.179,989007,0
2005-09-09,34.179,34.422,34.061,34.332,1733616,0
2005-09-12,34.229,34.381,33.968,34.246,1027725,0
2005-09-13,34.313,34.313,34.103,34.188,1376395,0
2005-09-14,34.179,34.405,33.994,34.162,2238809,0
2005-09-15,34.162,34.575,34.128,34.566,1909615,0
2005-09-16,35.046,35.418,34.87,35.384,3830394,0
2005-09-19,35.459,35.459,35.08,35.172,2160904,0
2005-09-20,35.164,35.679,35.114,35.375,2355431,0
2005-09-21,35.282,35.41,34.92,35.003,2596032,0
2005-09-22,35.132,35.325,34.904,35.231,1868050,0
2005-09-23,35.231,35.231,34.843,34.904,1775657,0
2005-09-26,35.106,35.114,34.65,34.811,1678988,0
2005-09-27,34.635,34.988,34.484,34.819,1711056,0
2005-09-28,34.826,35.181,34.583,35.114,2659686,0
2005-09-29,35.114,35.367,34.819,35.306,1446938,0
2005-09-30,35.114,35.349,34.927,35.206,2267312,0
2005-10-03,34.904,34.988,34.262,34.784,3132811,0
2005-10-04,34.878,34.904,34.213,34.381,1965431,0
2005-10-05,34.397,34.441,33.557,33.582,3652019,0
2005-10-06,33.614,33.638,33.127,33.346,5498216,0
2005-10-07,33.405,33.565,33.179,33.306,2408159,0
2005-10-10,33.306,33.63,33.217,33.456,2183942,0
2005-10-11,33.548,33.638,33.051,33.09,2289879,0
2005-10-12,33.076,33.36,33.066,33.16,2482261,0
2005-10-13,33.09,33.548,33.09,33.346,1919352,0
2005-10-14,33.36,33.464,33.217,33.346,1363331,0
2005-10-17,33.202,33.261,32.916,33.034,2438560,0
2005-10-18,32.858,32.924,32.368,32.42,3464143,0
2005-10-19,32.225,32.291,31.898,32.166,4364091,0
2005-10-20,32.216,32.815,32.091,32.252,3042557,0
2005-10-21,32.42,32.84,32.404,32.824,2763718,0
2005-10-24,32.916,33.36,32.898,33.329,2548291,0
2005-10-25,34.523,35.349,34.341,35.298,6099603,0
2005-10-26,35.325,35.418,34.761,34.904,4572626,0
2005-10-27,34.904,34.97,34.691,34.726,2196297,0
2005-10-28,34.979,35.476,34.927,35.476,2498175,0
2005-10-31,35.476,35.696,34.802,34.927,4472869,0
2005-11-01,34.945,35.155,34.601,34.861,2536653,0
2005-11-02,35.012,35.089,34.752,34.963,1578281,0
2005-11-03,34.963,35.072,34.684,34.878,2112926,0
2005-11-04,34.945,35.031,34.7,34.878,1369032,0
2005-11-07,35.012,35.155,34.87,35.072,1313931,0
2005-11-08,34.65,34.726,34.475,34.583,2131453,0
2005-11-09,34.5,34.87,34.484,34.691,2185608,0
2005-11-10,34.643,34.87,34.532,34.777,1618187,0
2005-11-11,34.784,35.012,34.658,34.988,1362618,0
2005-11-14,34.927,34.945,34.691,34.744,1083778,0
2005-11-15,34.658,34.709,34.271,34.389,2642818,0
2005-11-16,34.389,34.626,34.179,34.205,2067087,0
2005-11-17,34.188,34.332,33.766,34.332,2867035,0
2005-11-18,34.313,34.313,34.019,34.162,3137090,0
2005-11-21,34.229,34.332,34.011,34.205,2010080,0
2005-11-22,34.145,34.389,33.952,34.28,2314575,0
2005-11-23,34.332,34.667,34.213,34.532,1212751,0
2005-11-25,34.626,34.836,34.5,34.643,463627,0
2005-11-28,34.752,34.904,34.523,34.667,1447649,0
2005-11-29,34.777,35.349,34.777,35.258,3565087,0
2005-11-30,36.072,36.072,35.258,35.601,3400967,0
2005-12-01,35.744,35.956,35.619,35.796,1858787,0
2005-12-02,35.619,36.039,35.536,35.973,1524129,0
2005-12-05,35.83,36.08,35.777,36.039,3105023,0
2005-12-06,36.072,36.317,36.039,36.285,3617582,0
2005-12-07,36.251,36.386,36.032,36.207,1803210,0
2005-12-08,36.207,36.341,35.786,36.056,1812943,0
2005-12-09,36.056,36.612,36.009,36.023,1844535,0
2005-12-12,36.134,36.317,35.956,36.215,1245523,0
2005-12-13,36.295,36.847,36.295,36.79,2047608,0
2005-12-14,36.764,37.387,36.764,36.942,2658023,0
2005-12-15,36.814,37.068,36.587,36.798,1589685,0
2005-12-16,36.958,37.095,36.882,36.972,2411007,0
2005-12-19,36.798,36.916,36.51,36.629,1207761,0
2005-12-20,36.604,36.772,36.445,36.555,1361908,0
2005-12-21,36.555,37.035,36.35,36.484,1155983,0
2005-12-22,36.461,36.587,36.207,36.555,785936,0
2005-12-23,36.555,36.62,36.386,36.494,752209,0
2005-12-27,36.494,36.612,35.736,35.922,1482325,0
2005-12-28,35.865,36.251,35.865,36.023,785458,0
2005-12-29,35.938,36.251,35.938,35.956,598299,0
2005-12-30,35.847,36.009,35.77,35.839,975947,0
2006-01-03,35.991,36.333,35.786,36.251,2930214,0
2006-01-04,36.277,36.646,36.261,36.461,1803445,0
2006-01-05,36.404,36.461,35.744,35.805,3097898,0
2006-01-06,35.991,36.191,35.796,36.182,1411783,0
2006-01-09,36.126,36.126,35.744,35.777,1853083,0
2006-01-10,35.619,35.744,35.492,35.593,1396825,0
2006-01-11,35.662,35.87,35.593,35.813,2085851,0
2006-01-12,35.77,35.77,35.501,35.593,1550495,0
2006-01-13,35.662,35.77,35.536,35.77,1173082,0
2006-01-17,35.575,35.728,35.189,35.432,2011747,0
2006-01-18,35.358,35.41,34.927,34.927,2262561,0
2006-01-19,34.988,35.687,34.878,35.628,2085851,0
2006-01-20,35.991,35.991,34.87,34.936,2565157,0
2006-01-23,34.954,35.349,34.861,34.97,1592298,0
2006-01-24,35.072,35.619,35.072,35.467,2126228,0
2006-01-25,35.467,35.483,34.802,35.054,2525252,0
2006-01-26,35.164,35.266,34.861,34.963,2262799,0
2006-01-27,34.963,35.441,34.861,35.34,1831470,0
2006-01-30,35.249,35.258,34.793,34.811,1884676,0
2006-01-31,34.784,34.852,34.441,34.441,2742340,0
2006-02-01,34.397,35.063,34.389,34.996,2256153,0
2006-02-02,34.996,35.384,34.819,34.912,2415281,0
2006-02-03,34.667,35.132,34.601,35.114,2212686,0
2006-02-06,35.022,35.132,34.601,35.031,2838771,0
2006-02-07,35.031,35.08,34.449,34.575,1884440,0
2006-02-08,34.397,34.675,34.297,34.449,1655473,0
2006-02-09,34.549,35.106,34.541,34.887,2259473,0
2006-02-10,34.819,34.878,34.566,34.77,1568069,0
2006-02-13,34.996,35.712,34.988,35.601,3685986,0
2006-02-14,34.802,34.92,34.271,34.475,4799451,0
2006-02-15,35.29,35.476,34.549,34.592,4311600,0
2006-02-16,34.65,34.718,34.145,34.288,3566990,0
2006-02-17,34.145,34.17,33.601,33.867,4905623,0
2006-02-21,33.766,33.934,33.43,33.473,2963702,0
2006-02-22,33.638,34.087,33.614,33.742,3309287,0
2006-02-23,33.638,33.638,33.16,33.243,4121823,0
2006-02-24,33.313,33.892,33.313,33.674,5324125,0
2006-02-27,33.75,34.262,33.699,34.002,3978841,0
2006-02-28,33.717,33.867,33.513,33.608,2982705,0
2006-03-01,33.682,33.968,33.565,33.901,3396456,0
2006-03-02,33.757,33.968,33.63,33.842,2991256,0
2006-03-03,33.766,34.179,33.638,33.892,1679939,0
2006-03-06,33.917,33.977,33.725,33.834,2472288,0
2006-03-07,33.725,34.332,33.386,34.271,2399843,0
2006-03-08,34.026,34.271,33.917,34.246,2343789,0
2006-03-09,34.179,34.5,34.096,34.271,2292967,0
2006-03-10,34.222,34.422,33.952,34.356,2246886,0
2006-03-13,34.313,34.356,33.977,34.026,1830759,0
2006-03-14,34.036,34.322,34.036,34.205,1927431,0
2006-03-15,34.019,34.381,34.019,34.222,2840904,0
2006-03-16,34.523,34.936,34.374,34.802,2865849,0
2006-03-17,34.936,35.022,34.601,34.691,2051174,0
2006-03-20,34.878,34.904,34.365,34.5,1018936,0
2006-03-21,34.484,34.793,34.381,34.541,2020296,0
2006-03-22,34.609,35.181,34.523,35.089,2978194,0
2006-03-23,34.896,35.483,34.896,35.441,3106686,0
2006-03-24,35.526,35.813,34.988,35.696,3433507,0
2006-03-27,35.628,35.744,35.51,35.601,2846132,0
2006-03-28,35.467,35.561,35.072,35.231,2266835,0
2006-03-29,35.172,35.483,35.08,35.34,1420810,0
2006-03-30,35.231,35.467,34.802,34.904,1881351,0
2006-03-31,34.802,35.266,34.744,35.046,2277762,0
2006-04-03,35.054,35.197,34.761,34.777,1571397,0
2006-04-04,34.761,35.325,34.456,35.172,1597760,0
2006-04-05,35.046,35.132,34.744,34.97,1655238,0
2006-04-06,34.87,35.644,34.691,35.619,3120702,0
2006-04-07,35.552,36,35.483,35.805,3019994,0
2006-04-10,35.786,36.134,35.704,36.08,2161142,0
2006-04-11,36.039,36.126,35.662,35.889,3028780,0
2006-04-12,35.956,35.956,35.687,35.879,2400558,0
2006-04-13,35.696,35.855,35.432,35.855,1455486,0
2006-04-17,35.865,35.991,35.763,35.956,1727680,0
2006-04-18,35.912,36.207,35.805,36.191,1904389,0
2006-04-19,36.072,36.191,35.567,36.099,2078013,0
2006-04-20,36.198,36.672,36.143,36.475,1887290,0
2006-04-21,36.62,36.629,36,36.191,1547881,0
2006-04-24,36.198,36.461,35.879,36.35,2242134,0
2006-04-25,36.772,37.85,36.772,37.244,6072054,0
2006-04-26,37.052,38.323,36.925,38.087,7165094,0
2006-04-27,38.087,38.567,37.699,37.943,3429469,0
2006-04-28,37.893,38.271,37.741,37.9,2232634,0
2006-05-01,37.724,38.297,37.681,37.808,3029260,0
2006-05-02,37.758,38.329,37.555,38.185,2029087,0
2006-05-03,38.128,38.381,37.758,38.271,2301753,0
2006-05-04,38.314,38.449,37.943,38.18,1670676,0
2006-05-05,38.212,38.449,37.817,38.329,2272774,0
2006-05-08,38.068,38.338,37.9,38.271,2344267,0
2006-05-09,38.271,38.305,37.994,38.087,2152831,0
2006-05-10,38.068,38.515,38.059,38.506,1720317,0
2006-05-11,38.497,38.71,38.465,38.574,2356618,0
2006-05-12,38.515,38.718,38.422,38.657,2484401,0
2006-05-15,38.657,38.935,38.567,38.777,3000518,0
2006-05-16,38.777,38.801,38.422,38.701,2200093,0
2006-05-17,38.6,38.726,38.355,38.541,2243324,0
2006-05-18,38.482,38.759,38.314,38.633,2385357,0
2006-05-19,38.71,38.734,38.399,38.482,2246646,0
2006-05-22,38.482,38.693,38.171,38.532,2938764,0
2006-05-23,38.55,38.792,38.524,38.651,2192732,0
2006-05-24,38.608,39.222,38.541,39.164,5573274,0
2006-05-25,39.164,39.635,39.115,39.61,3848447,0
2006-05-26,39.61,39.971,39.45,39.586,3943690,0
2006-05-30,39.249,39.685,39.164,39.391,2886035,0
2006-05-31,39.45,40.064,39.198,40.042,4185241,0
2006-06-01,39.971,40.688,39.905,40.688,4302809,0
2006-06-02,40.418,40.511,40.232,40.445,3648933,0
2006-06-05,40.501,40.519,39.939,39.955,4689955,0
2006-06-06,39.863,40.141,39.753,40.122,3220931,0
2006-06-07,39.948,40.519,39.948,40.225,3434933,0
2006-06-08,39.753,40.131,38.862,39.443,5765661,0
2006-06-09,39.493,39.493,39.206,39.24,3123077,0
2006-06-12,39.257,39.257,38.416,38.44,4994686,0
2006-06-13,38.314,38.633,38.221,38.271,3896659,0
2006-06-14,38.297,38.693,37.473,37.758,7385032,0
2006-06-15,37.791,37.893,37.464,37.817,8933863,0
2006-06-16,37.758,37.791,37.429,37.464,7046338,0
2006-06-19,37.817,37.893,37.394,37.48,4047244,0
2006-06-20,37.49,37.572,37.186,37.244,3215230,0
2006-06-21,37.356,37.498,37.211,37.303,3730402,0
2006-06-22,37.303,37.446,37.076,37.133,4218967,0
2006-06-23,37.133,37.229,36.747,36.981,2928314,0
2006-06-26,36.981,37.076,36.79,36.925,1494203,0
2006-06-27,36.739,37.151,36.739,36.908,2859914,0
2006-06-28,36.908,37.095,36.747,36.958,2449247,0
2006-06-29,36.958,37.473,36.772,37.42,3415216,0
2006-06-30,37.506,37.8,37.456,37.513,2480362,0
2006-07-03,37.616,38.059,37.607,37.943,2077535,0
2006-07-05,37.893,37.943,37.513,37.572,2559453,0
2006-07-06,37.681,37.681,37.186,37.394,1513443,0
2006-07-07,37.37,37.473,36.966,37.035,1952605,0
2006-07-10,37.133,37.364,36.908,37.026,1347894,0
2006-07-11,36.981,37.211,36.764,36.856,1907001,0
2006-07-12,36.908,37.1,36.604,36.704,2386545,0
2006-07-13,36.704,36.704,36.065,36.182,2216247,0
2006-07-14,36.165,36.224,35.671,35.93,2718350,0
2006-07-17,35.77,36.108,35.77,35.973,1906052,0
2006-07-18,35.973,36.116,35.418,36.009,2055210,0
2006-07-19,36.014,37.267,36.014,37.052,3701663,0
2006-07-20,37.052,37.169,36.806,36.942,2360656,0
2006-07-21,37.115,37.186,36.529,36.839,2173494,0
2006-07-24,36.847,37.473,36.839,37.364,3282923,0
2006-07-25,36.757,37.026,35.83,36.35,3442768,0
2006-07-26,36.367,37.656,36.367,37.285,3080561,0
2006-07-27,37.356,38.02,37.356,37.916,3849396,0
2006-07-28,37.909,37.934,37.59,37.598,5592987,0
2006-07-31,37.513,37.724,37.186,37.267,3693348,0
2006-08-01,37.16,37.178,36.908,36.966,2219807,0
2006-08-02,36.981,37.068,36.79,36.847,2810982,0
2006-08-03,36.847,36.972,36.704,36.847,2761102,0
2006-08-04,37.043,37.151,36.646,36.798,2293199,0
2006-08-07,36.689,36.95,36.436,36.847,2566103,0
2006-08-08,36.95,36.95,36.436,36.484,2407445,0
2006-08-09,36.547,36.663,36.295,36.386,3057999,0
2006-08-10,36.251,36.814,36.224,36.663,1903204,0
2006-08-11,36.663,36.847,36.461,36.555,1929327,0
2006-08-14,36.475,37.285,36.475,37.043,2373954,0
2006-08-15,37.211,37.364,37.124,37.244,1845961,0
2006-08-16,37.346,37.672,37.33,37.547,1491352,0
2006-08-17,37.303,37.598,37.303,37.513,1735753,0
2006-08-18,37.513,37.513,37.236,37.346,1114657,0
2006-08-21,37.346,37.356,37.052,37.052,1192321,0
2006-08-22,37.06,37.133,36.824,36.824,2005333,0
2006-08-23,36.764,36.972,36.612,36.798,1358345,0
2006-08-24,36.882,37.151,36.847,36.95,1517481,0
2006-08-25,36.934,36.934,36.555,36.764,1216787,0
2006-08-28,36.764,37.052,36.646,36.873,1399907,0
2006-08-29,36.882,37.303,36.806,37.276,2377991,0
2006-08-30,37.276,37.394,36.999,37.076,1141732,0
2006-08-31,37.095,37.095,36.629,36.806,2240235,0
2006-09-01,36.908,37.572,36.908,37.378,1271175,0
2006-09-05,37.402,37.641,37.195,37.249,1526265,0
2006-09-06,37.952,38.002,36.981,37.456,2445921,0
2006-09-07,37.37,37.791,37.37,37.572,2086087,0
2006-09-08,37.681,38.297,37.616,38.297,3366293,0
2006-09-11,38.289,38.457,38.18,38.416,2263986,0
2006-09-12,38.416,38.944,38.416,38.836,2633082,0
2006-09-13,38.734,39.677,38.734,39.34,6758943,0
2006-09-14,39.029,39.131,38.777,38.894,3101936,0
2006-09-15,38.894,39.055,38.752,38.869,3827303,0
2006-09-18,38.911,38.928,38.592,38.701,2391290,0
2006-09-19,38.39,38.541,38.002,38.264,4097833,0
2006-09-20,38.314,38.567,38.18,38.431,2889837,0
2006-09-21,38.347,38.633,38.154,38.482,2614555,0
2006-09-22,38.271,38.482,37.868,37.969,1808434,0
2006-09-25,38.087,38.777,38.087,38.651,2105803,0
2006-09-26,38.506,39.18,38.497,39.079,3256322,0
2006-09-27,39.046,39.897,38.953,39.619,4795886,0
2006-09-28,39.578,39.772,39.525,39.533,3006219,0
2006-09-29,39.434,39.533,39.324,39.409,3229004,0
2006-10-02,39.4,39.518,39.164,39.306,1770904,0
2006-10-03,39.306,39.509,39.198,39.391,2581305,0
2006-10-04,39.475,39.569,39.257,39.475,1978968,0
2006-10-05,39.391,39.593,39.374,39.443,1442664,0
2006-10-06,39.45,39.863,39.443,39.854,2436181,0
2006-10-09,39.677,39.788,39.578,39.586,2594369,0
2006-10-10,39.578,39.988,39.409,39.988,4135835,0
2006-10-11,39.915,39.971,39.693,39.788,1857122,0
2006-10-12,39.772,39.988,39.443,39.805,2137866,0
2006-10-13,39.788,39.955,39.654,39.863,2003671,0
2006-10-16,39.745,39.988,39.593,39.805,1369982,0
2006-10-17,39.805,39.955,39.593,39.702,2483924,0
2006-10-18,39.745,40.074,39.645,39.745,1898214,0
2006-10-19,39.659,39.997,39.645,39.873,1982535,0
2006-10-20,39.988,39.988,39.721,39.922,1204909,0
2006-10-23,39.854,39.948,39.645,39.948,2482735,0
2006-10-24,40.461,42.733,40.436,42.548,15001165,0
2006-10-25,42.002,42.693,41.7,42.473,5818865,0
2006-10-26,42.002,42.388,41.7,42.246,3280548,0
2006-10-27,41.049,42.516,40.907,42.272,4022544,0
2006-10-30,42.12,42.902,42.034,42.836,2817630,0
2006-10-31,42.929,43.131,42.507,42.718,2793641,0
2006-11-01,42.718,42.726,42.407,42.44,1845961,0
2006-11-02,42.44,42.44,42.094,42.338,2439034,0
2006-11-03,42.297,42.448,42.052,42.288,2003671,0
2006-11-06,42.272,42.767,42.12,42.625,1615810,0
2006-11-07,42.625,42.87,42.481,42.589,1289228,0
2006-11-08,42.589,43.231,42.264,43.045,2032649,0
2006-11-09,43.071,43.239,42.936,42.963,1445985,0
2006-11-10,42.929,43.114,42.902,43.02,1425085,0
2006-11-13,42.929,43.231,42.693,42.953,1075702,0
2006-11-14,42.945,43.14,42.608,43.105,1646688,0
2006-11-15,43.027,43.258,42.894,42.987,1109908,0
2006-11-16,43.087,43.483,42.953,43.307,1371646,0
2006-11-17,43.267,43.299,42.877,43.188,1625311,0
2006-11-20,42.987,43.188,42.683,42.733,1629826,0
2006-11-21,42.668,43.131,42.599,42.987,1743593,0
2006-11-22,42.963,43.576,42.894,43.41,1117031,0
2006-11-24,43.365,43.365,43.08,43.267,510894,0
2006-11-27,43.267,43.467,42.726,43.08,2959904,0
2006-11-28,42.945,43.105,42.599,42.836,2277525,0
2006-11-29,42.836,43.535,42.633,43.349,2039772,0
2006-11-30,43.114,43.349,42.861,43.012,2128127,0
2006-12-01,43.114,43.584,43.114,43.449,2213397,0
2006-12-04,43.62,43.922,43.442,43.769,2487253,0
2006-12-05,43.93,44.166,43.67,44.065,1391597,0
2006-12-06,44.082,44.106,43.71,43.778,1218685,0
2006-12-07,43.703,43.855,43.584,43.678,1675900,0
2006-12-08,43.745,43.845,43.483,43.762,1648590,0
2006-12-11,43.745,43.913,43.602,43.795,1338630,0
2006-12-12,43.745,44.376,43.535,44.149,2063048,0
2006-12-13,44.166,44.621,44.14,44.394,1992271,0
2006-12-14,44.293,44.645,44.124,44.502,1997496,0
2006-12-15,44.511,44.655,44.477,44.579,3640623,0
2006-12-18,44.612,44.628,44.419,44.594,1526506,0
2006-12-19,44.554,44.587,44.166,44.486,2149744,0
2006-12-20,44.293,44.486,43.812,43.83,3336839,0
2006-12-21,43.879,44.166,43.602,43.703,2422410,0
2006-12-22,43.745,43.745,43.307,43.383,2162804,0
2006-12-26,43.467,43.474,43.179,43.307,1664500,0
2006-12-27,43.316,43.863,43.316,43.769,2366120,0
2006-12-28,43.769,44.006,43.593,43.897,1538142,0
2006-12-29,43.719,44.191,43.643,44.013,1962582,0
2007-01-03,43.703,44.022,42.338,42.75,6869151,0
2007-01-04,42.75,43.239,42.625,42.929,2824758,0
2007-01-05,42.929,43.239,42.693,43.045,2264700,0
2007-01-08,43.02,43.383,42.541,43.258,2572992,0
2007-01-09,43.267,43.561,43.08,43.417,2544728,0
2007-01-10,43.349,43.887,43.062,43.769,2445448,0
2007-01-11,43.922,44.082,43.855,43.946,2530240,0
2007-01-12,43.778,44.073,43.62,43.913,1764255,0
2007-01-16,43.981,44.031,43.719,43.786,2059486,0
2007-01-17,43.786,43.803,43.14,43.459,3527084,0
2007-01-18,43.745,43.795,43.417,43.561,2362554,0
2007-01-19,43.552,44.106,43.299,43.964,2370391,0
2007-01-22,43.863,43.954,43.349,43.535,2136917,0
2007-01-23,43.634,44.013,43.499,43.879,2033356,0
2007-01-24,43.879,43.954,43.492,43.83,1882776,0
2007-01-25,43.83,43.972,43.535,43.568,1863063,0
2007-01-26,43.561,43.703,43.231,43.568,1944529,0
2007-01-29,43.449,43.855,43.289,43.719,2510769,0
2007-01-30,43.786,44.082,43.467,44.013,1992271,0
2007-01-31,43.93,44.334,43.703,44.293,2039536,0
2007-02-01,44.25,44.376,43.855,44.166,2160670,0
2007-02-02,44.124,44.409,43.954,44.275,1397056,0
2007-02-05,44.082,44.469,44.04,44.342,1765679,0
2007-02-06,44.166,44.376,43.855,44.013,1906052,0
2007-02-07,44.04,44.367,43.954,44.182,2661348,0
2007-02-08,44.317,44.94,44.166,44.645,3304776,0
2007-02-09,44.628,44.881,44.25,44.469,2827844,0
2007-02-12,44.554,44.697,44.013,44.106,2917130,0
2007-02-13,43.686,43.904,42.759,43.179,7061758,0
2007-02-14,43.156,43.223,42.355,43.005,7942529,0
2007-02-15,43.054,43.643,42.902,43.593,4371928,0
2007-02-16,43.41,44.166,43.365,44.133,3393367,0
2007-02-20,44.502,44.839,44.199,44.772,4152460,0
2007-02-21,44.612,44.763,44.367,44.738,3187203,0
2007-02-22,44.636,45.008,44.445,44.824,2294387,0
2007-02-23,44.746,44.915,44.486,44.755,2367541,0
2007-02-26,44.763,44.881,44.655,44.738,2365219,0
2007-02-27,44.124,44.394,42.818,43.417,4661453,0
2007-02-28,43.449,43.887,43.281,43.627,3090061,0
2007-03-01,42.919,43.661,42.456,43.517,5833246,0
2007-03-02,43.499,43.745,43.205,43.417,3048257,0
2007-03-05,43.045,43.83,42.987,43.417,4125627,0
2007-03-06,43.651,44.022,43.593,43.913,3602763,0
2007-03-07,43.686,43.998,43.584,43.769,3100749,0
2007-03-08,43.998,44.376,43.887,44.267,2920235,0
2007-03-09,44.493,44.714,44.394,44.671,2989355,0
2007-03-12,44.563,44.628,44.199,44.367,2064710,0
2007-03-13,44.293,44.309,43.736,43.83,3549652,0
2007-03-14,43.83,44.191,43.552,43.954,4959537,0
2007-03-15,44.04,44.149,43.695,43.786,2663854,0
2007-03-16,43.922,44.04,43.593,43.762,2235489,0
2007-03-19,44.073,44.46,43.879,44.013,1790857,0
2007-03-20,43.922,44.293,43.922,44.225,1703689,0
2007-03-21,44.199,44.603,44.04,44.428,4156023,0
2007-03-22,44.755,44.814,43.786,43.93,3232332,0
2007-03-23,43.93,43.93,43.499,43.552,3004559,0
2007-03-26,43.442,43.584,43.299,43.442,2568979,0
2007-03-27,43.374,43.383,43.027,43.087,2295572,0
2007-03-28,43.08,43.239,42.884,43.105,3256322,0
2007-03-29,43.349,43.41,42.759,43.08,2756353,0
2007-03-30,42.997,43.248,42.683,43.105,2952540,0
2007-04-02,43.054,43.205,42.836,43.045,1859502,0
2007-04-03,43.147,43.349,43.045,43.122,2743291,0
2007-04-04,43.179,43.322,43.045,43.239,2663247,0
2007-04-05,43.097,43.527,43.045,43.474,3319970,0
2007-04-09,43.492,43.643,42.953,43.114,2316481,0
2007-04-10,43.179,43.499,43.171,43.374,2306500,0
2007-04-11,43.365,43.374,42.567,42.861,4088816,0
2007-04-12,42.87,43.239,42.75,43.197,2773695,0
2007-04-13,43.197,43.736,43.163,43.643,2603396,0
2007-04-16,43.62,43.972,43.508,43.904,2409107,0
2007-04-17,43.989,44.394,43.989,44.157,2097728,0
2007-04-18,43.972,44.157,43.863,44.082,1743516,0
2007-04-19,44.394,44.394,43.769,44.106,1522901,0
2007-04-20,44.502,44.52,44.133,44.486,2591390,0
2007-04-23,44.857,44.915,44.409,44.636,2082528,0
2007-04-24,45.344,46.035,44.789,45.42,4448603,0
2007-04-25,45.42,45.454,44.839,45.093,2963702,0
2007-04-26,45.025,45.276,44.706,44.755,2279429,0
2007-04-27,44.663,44.889,44.409,44.469,2230498,0
2007-04-30,44.428,44.671,44.073,44.082,1997021,0
2007-05-01,44.233,44.544,43.678,43.83,3426184,0
2007-05-02,43.786,44.166,43.593,43.954,2604221,0
2007-05-03,43.954,44.09,43.71,43.83,2473950,0
2007-05-04,43.998,44.149,43.769,44.124,2755167,0
2007-05-07,44.166,44.502,44.124,44.217,1935741,0
2007-05-08,44.09,44.174,43.71,44.082,2387492,0
2007-05-09,44.073,44.208,43.745,44.106,2238927,0
2007-05-10,43.922,43.954,43.299,43.433,2828084,0
2007-05-11,43.508,43.803,43.499,43.719,1418198,0
2007-05-14,43.67,43.67,43.267,43.433,3190961,0
2007-05-15,43.459,43.728,43.14,43.14,3370331,0
2007-05-16,43.205,43.769,43.087,43.769,2733225,0
2007-05-17,43.753,43.753,43.41,43.41,2036212,0
2007-05-18,43.602,43.897,43.459,43.703,2243798,0
2007-05-21,43.593,43.643,43.163,43.593,3600240,0
2007-05-22,43.803,43.989,43.593,43.651,2033356,0
2007-05-23,43.989,44.469,43.93,43.954,3223898,0
2007-05-24,43.83,44.006,43.365,43.543,2700062,0
2007-05-25,43.527,44.157,43.527,44.082,2174926,0
2007-05-29,44.309,44.563,43.627,43.769,1908904,0
2007-05-30,43.41,44.199,43.383,44.031,2326259,0
2007-05-31,44.309,44.46,44.082,44.334,2682251,0
2007-06-01,44.587,44.824,44.359,44.563,1971131,0
2007-06-04,44.402,44.477,44.006,44.419,2050224,0
2007-06-05,44.419,44.419,43.838,43.972,1524606,0
2007-06-06,43.972,44.047,43.678,43.887,1436726,0
2007-06-07,43.661,43.887,43.267,43.267,1815798,0
2007-06-08,43.156,43.795,42.963,43.795,1963768,0
2007-06-11,43.651,44.166,43.424,43.946,2015070,0
2007-06-12,43.946,44.082,43.576,43.584,1985858,0
2007-06-13,43.678,44.285,43.499,44.285,1914363,0
2007-06-14,44.267,44.367,44.006,44.14,1285903,0
2007-06-15,44.376,44.445,43.71,43.753,2786283,0
2007-06-18,43.627,43.769,43.179,43.349,3471035,0
2007-06-19,43.114,43.651,43.027,43.651,2900998,0
2007-06-20,43.778,43.981,43.374,43.41,2634509,0
2007-06-21,43.322,43.442,42.953,43.374,2889586,0
2007-06-22,42.811,43.131,42.726,42.852,2846371,0
2007-06-25,43.998,44.409,43.61,43.769,3624471,0
2007-06-26,43.769,44.073,43.401,43.661,2974036,0
2007-06-27,43.552,45.261,43.492,45.142,4610628,0
2007-06-28,45.075,45.075,44.317,44.965,3723158,0
2007-06-29,45.623,45.731,44.419,44.563,2411007,0
2007-07-02,44.866,45.016,44.097,44.225,2320158,0
2007-07-03,44.106,44.824,43.855,44.437,1045540,0
2007-07-05,44.502,44.839,44.217,44.342,1260369,0
2007-07-06,44.267,44.563,43.981,44.3,1246594,0
2007-07-09,44.25,44.419,43.998,44.097,1290890,0
2007-07-10,44.09,44.334,43.769,43.845,2545798,0
2007-07-11,43.745,44.065,43.401,44.065,1839905,0
2007-07-12,44.359,45.142,44.057,45.142,2288686,0
2007-07-13,45.133,45.142,44.814,45.067,1731481,0
2007-07-16,45.075,45.606,44.915,45.395,1979326,0
2007-07-17,45.252,45.293,44.789,44.831,2376095,0
2007-07-18,44.839,45.472,44.594,45.151,3136494,0
2007-07-19,45.261,45.37,44.536,45.083,2091430,0
2007-07-20,45.302,45.537,44.965,45.133,3060828,0
2007-07-23,45.472,45.883,45.201,45.32,2742935,0
2007-07-24,45.951,46.692,44.881,44.974,4494481,0
2007-07-25,45.463,46.178,45.058,46.135,4693282,0
2007-07-26,45.514,45.665,43.736,44.529,5686449,0
2007-07-27,44.529,44.814,43.981,43.981,3368190,0
2007-07-30,43.812,44.031,43.281,43.93,3083293,0
2007-07-31,44.031,44.511,43.543,43.678,3937204,0
2007-08-01,43.678,44.006,42.971,43.67,2932590,0
2007-08-02,42.919,44.663,42.919,44.645,3078898,0
2007-08-03,45.328,45.328,44.166,44.166,3410826,0
2007-08-06,44.603,45.767,44.544,45.706,3187084,0
2007-08-07,45.192,46.491,44.965,46.178,3251206,0
2007-08-08,46.262,46.288,44.789,45.293,4286182,0
2007-08-09,44.714,45.472,42.103,43.954,4927590,0
2007-08-10,43.753,44.376,42.852,44.157,3320095,0
2007-08-13,44.293,44.671,43.753,43.879,2337258,0
2007-08-14,44.097,44.233,42.997,43.122,1727919,0
2007-08-15,43.027,43.417,41.934,42.524,2461577,0
2007-08-16,42.178,42.524,40.519,41.506,5328993,0
2007-08-17,42.567,43.561,41.852,42.407,3261071,0
2007-08-20,42.615,42.902,41.531,41.709,2429413,0
2007-08-21,41.067,41.978,41.058,41.648,1438860,0
2007-08-22,41.934,42.28,41.717,42.254,1279845,0
2007-08-23,42.481,42.718,42.034,42.414,2565628,0
2007-08-24,42.481,42.828,42.272,42.803,1412620,0
2007-08-27,42.683,42.91,42.305,42.305,1216787,0
2007-08-28,42.052,42.364,41.807,41.825,1848218,0
2007-08-29,41.95,42.398,41.589,42.33,2071719,0
2007-08-30,41.909,42.767,41.825,42.254,1866389,0
2007-08-31,42.676,43.02,42.305,42.884,1488624,0
2007-09-04,42.929,43.661,42.567,43.424,1861638,0
2007-09-05,42.894,43.274,42.784,42.987,1648704,0
2007-09-06,43.179,43.855,42.776,43.728,1742047,0
2007-09-07,42.919,43.316,42.726,42.861,2938646,0
2007-09-10,42.971,43.239,42.246,42.398,1197192,0
2007-09-11,42.65,42.828,42.076,42.828,2148315,0
2007-09-12,42.541,42.803,42.094,42.305,1885747,0
2007-09-13,42.683,42.811,41.539,41.801,2100219,0
2007-09-14,41.631,41.892,41.245,41.43,3482553,0
2007-09-17,41.353,41.387,40.763,41.058,1686709,0
2007-09-18,41.102,42.043,40.673,41.942,2806469,0
2007-09-19,42.321,43.005,42.204,42.776,3239575,0
2007-09-20,42.599,42.818,42.305,42.414,1721980,0
2007-09-21,42.828,42.844,41.605,41.673,3360473,0
2007-09-24,41.556,41.556,40.536,40.882,4102937,0
2007-09-25,40.401,40.588,39.922,40.113,4008077,0
2007-09-26,40.41,40.536,40.185,40.302,3373533,0
2007-09-27,40.494,41.183,40.319,40.73,4427152,0
2007-09-28,40.857,41.024,40.241,40.494,4388787,0
2007-10-01,40.68,40.89,40.401,40.673,2504113,0
2007-10-02,40.579,40.695,39.819,40.199,3995704,0
2007-10-03,40.293,40.772,40.15,40.486,3174616,0
2007-10-04,40.663,41.041,40.471,40.941,2542235,0
2007-10-05,41.262,41.726,41.176,41.726,2768824,0
2007-10-08,42.423,42.423,41.834,42.137,2040130,0
2007-10-09,42.169,42.936,42.154,42.936,4555169,0
2007-10-10,42.852,43.786,42.599,43.602,4975452,0
2007-10-11,43.897,44.124,43.424,43.535,4176095,0
2007-10-12,43.703,43.922,43.576,43.812,2101648,0
2007-10-15,43.786,43.972,43.62,43.686,2464377,0
2007-10-16,43.584,43.602,42.87,43.401,3383035,0
2007-10-17,43.795,44.09,43.374,44.082,3076287,0
2007-10-18,43.786,44.688,43.61,44.486,2875585,0
2007-10-19,44.124,44.334,43.197,43.602,3651662,0
2007-10-22,43.248,43.939,43.071,43.812,3512125,0
2007-10-23,43.786,44.275,41.934,42.953,5389323,0
2007-10-24,42.524,42.997,41.9,42.794,4840185,0
2007-10-25,42.481,42.919,42.154,42.589,2740915,0
2007-10-26,42.615,42.87,42.02,42.346,2446873,0
2007-10-29,42.313,42.818,42.186,42.534,2266241,0
2007-10-30,42.524,42.718,42.169,42.346,2016970,0
2007-10-31,42.524,43.012,42.321,42.929,2592707,0
2007-11-01,42.759,42.818,41.748,41.825,3116778,0
2007-11-02,41.95,42.297,41.303,42.094,2493543,0
2007-11-05,41.942,42.456,41.648,42.034,2062941,0
2007-11-06,42.034,42.034,41.024,41.666,2602801,0
2007-11-07,40.418,40.831,39.198,39.543,8287397,0
2007-11-08,39.543,39.772,38.752,39.659,5629509,0
2007-11-09,39.274,39.324,38.666,38.777,4045344,0
2007-11-12,38.633,39.702,38.6,39.214,3474146,0
2007-11-13,39.466,40.461,39.365,40.393,3987545,0
2007-11-14,40.401,40.57,39.214,39.274,2772504,0
2007-11-15,39.037,39.45,38.752,38.944,2012936,0
2007-11-16,39.316,39.627,38.583,39.578,2964063,0
2007-11-19,39.409,39.745,39.087,39.525,2835454,0
2007-11-20,39.509,40.131,38.988,39.961,3654930,0
2007-11-21,39.738,39.882,39.24,39.331,4699936,0
2007-11-23,39.525,39.729,39.189,39.409,793239,0
2007-11-26,39.409,39.533,38.792,38.818,2096969,0
2007-11-27,38.944,39.374,38.693,39.299,2517003,0
2007-11-28,39.299,40.864,39.299,40.579,3810935,0
2007-11-29,40.418,40.756,40.168,40.68,1942650,0
2007-11-30,41.076,41.092,40.511,41.049,2457788,0
2007-12-03,40.772,41.092,40.461,40.621,1876008,0
2007-12-04,40.241,40.695,40.025,40.232,2483567,0
2007-12-05,40.722,40.831,40.293,40.654,1574601,0
2007-12-06,40.637,41.522,40.57,41.379,2256800,0
2007-12-07,41.371,42.534,41.371,42.02,3200047,0
2007-12-10,42.061,42.229,41.892,42.094,1797804,0
2007-12-11,42.246,42.246,40.418,40.436,3799489,0
2007-12-12,41.262,41.262,39.645,40.216,4297350,0
2007-12-13,40.049,40.882,39.915,40.772,2317816,0
2007-12-14,40.327,40.553,40.159,40.257,1833611,0
2007-12-17,40.056,40.73,39.619,40.327,2854383,0
2007-12-18,40.941,40.941,40.232,40.494,2278236,0
2007-12-19,40.78,40.78,40.007,40.216,2424457,0
2007-12-20,40.418,40.73,39.493,39.819,3523642,0
2007-12-21,40.208,40.797,39.915,40.78,3240721,0
2007-12-24,40.984,41.092,40.519,40.99,674540,0
2007-12-26,40.688,40.897,40.454,40.695,1206408,0
2007-12-27,40.384,40.739,40.384,40.511,1643622,0
2007-12-28,40.763,40.873,40.159,40.192,925229,0
2007-12-31,40.016,40.199,39.593,40.025,1524076,0
2008-01-02,40.074,40.074,38.944,39.055,2536300,0
2008-01-03,39.105,39.493,38.944,39.164,1940281,0
2008-01-04,38.768,38.944,38.18,38.314,2041318,0
2008-01-07,38.473,38.608,37.952,38.39,3835396,0
2008-01-08,38.364,38.996,37.825,38.338,4276562,0
2008-01-09,38.314,38.878,37.893,38.878,3965821,0
2008-01-10,38.657,38.878,38.011,38.592,3102771,0
2008-01-11,38.171,38.532,37.285,37.893,4474457,0
2008-01-14,38.051,38.171,37.37,37.582,3071299,0
2008-01-15,37.052,37.211,36.713,36.891,4672501,0
2008-01-16,36.908,37.49,36.781,36.966,5053349,0
2008-01-17,37.151,37.22,36.182,36.295,4015373,0
2008-01-18,36.35,37.052,35.753,36,3762975,0
2008-01-22,35.282,36.587,35.122,35.635,5617733,0
2008-01-23,34.667,37.22,34.405,36.547,6712002,0
2008-01-24,36.757,37.285,36.251,37.052,3709078,0
2008-01-25,37.555,38.18,36.847,36.958,3707180,0
2008-01-28,37.076,37.506,36.579,37.464,2891046,0
2008-01-29,37.616,37.85,37.387,37.724,3300604,0
2008-01-30,37.641,38.305,37.429,37.563,2371582,0
2008-01-31,36.847,38.524,36.847,38.203,4452399,0
2008-02-01,38.416,39.214,38.203,39.079,3441559,0
2008-02-04,39.063,39.819,38.666,39.586,3697085,0
2008-02-05,38.97,38.97,37.985,37.985,4433366,0
2008-02-06,38.171,38.44,37.893,38.087,4221731,0
2008-02-07,37.943,38.651,37.885,38.406,2954759,0
2008-02-08,38.246,38.541,37.977,38.381,2253930,0
2008-02-11,38.381,38.422,37.429,38.28,2508475,0
2008-02-12,39.578,40.074,38.524,39.654,6497325,0
2008-02-13,39.365,40.049,39.316,39.827,4500378,0
2008-02-14,40.106,40.384,38.953,39.071,3910987,0
2008-02-15,39.055,39.324,38.567,39.222,2422202,0
2008-02-19,39.593,39.593,38.911,39.046,2108392,0
2008-02-20,38.786,39.071,38.416,38.734,3146392,0
2008-02-21,39.071,39.071,38.305,38.399,3415070,0
2008-02-22,38.399,39.046,38.077,39.046,3325438,0
2008-02-25,39.046,39.518,38.497,39.4,3108064,0
2008-02-26,39.291,39.702,39.087,39.4,3032909,0
2008-02-27,39.198,39.24,38.642,38.642,3458911,0
2008-02-28,38.44,38.666,38.128,38.194,2228270,0
2008-02-29,37.85,38.271,37.446,37.616,3234068,0
2008-03-03,37.607,38.194,37.529,37.724,3435151,0
2008-03-04,37.446,38.112,37.115,38.011,4146620,0
2008-03-05,37.868,38.194,37.464,37.791,2039179,0
2008-03-06,37.751,37.85,37.464,37.506,2037758,0
2008-03-07,37.337,37.598,36.62,37.06,2607131,0
2008-03-10,37.249,37.276,36.376,36.453,3018908,0
2008-03-11,37.085,37.151,36.333,36.757,3388451,0
2008-03-12,36.824,37.285,36.681,36.73,3997872,0
2008-03-13,36.182,37.151,36.014,36.831,5031354,0
2008-03-14,36.981,36.999,35.635,36.333,4352427,0
2008-03-17,35.544,36.207,35.526,35.744,3250124,0
2008-03-18,36.198,36.604,35.786,36.555,4349362,0
2008-03-19,36.629,37.06,35.77,35.77,4025802,0
2008-03-20,36.032,36.484,35.77,36.428,3529197,0
2008-03-24,36.646,37.394,36.404,37.22,1961901,0
2008-03-25,37.33,38.255,37.186,37.817,3391403,0
2008-03-26,37.598,37.969,37.211,37.808,2298221,0
2008-03-27,37.59,37.916,37.211,37.229,2446826,0
2008-03-28,37.473,37.985,37.295,37.387,1993697,0
2008-03-31,37.303,37.598,36.891,37.203,2653927,0
2008-04-01,37.203,38.087,37.151,37.969,1947231,0
2008-04-02,38.246,39.055,38.051,38.406,3965138,0
2008-04-03,38.355,38.482,37.751,37.977,4133148,0
2008-04-04,37.925,38.23,37.766,37.96,2264818,0
2008-04-07,38.171,38.185,37.758,37.825,1827700,0
2008-04-08,37.632,37.69,37.33,37.42,1764276,0
2008-04-09,37.312,37.648,37.267,37.33,3001666,0
2008-04-10,37.42,37.607,37.076,37.337,2643416,0
2008-04-11,36.831,37.356,36.831,36.958,1979683,0
2008-04-14,36.9,37.456,36.9,37.387,1689406,0
2008-04-15,37.555,37.717,37.16,37.438,2426363,0
2008-04-16,37.758,38.154,37.555,38.137,1909772,0
2008-04-17,37.977,38.264,37.672,38.145,1727204,0
2008-04-18,38.71,39.331,38.491,39.189,3270877,0
2008-04-21,38.792,39.601,38.792,38.894,2872835,0
2008-04-22,40.418,40.923,39.961,40.445,4944945,0
2008-04-23,40.418,40.588,39.827,40.192,3784072,0
2008-04-24,40.36,40.89,40.168,40.527,2857607,0
2008-04-25,40.882,40.95,39.738,40.36,2720741,0
2008-04-28,40.232,40.486,40.09,40.265,2900559,0
2008-04-29,40.293,40.673,40.192,40.265,2728329,0
2008-04-30,40.249,40.848,40.141,40.199,2697577,0
2008-05-01,40.327,41.513,40.168,41.271,2898353,0
2008-05-02,41.739,41.969,41.262,41.717,3136943,0
2008-05-05,41.539,41.681,41.262,41.326,1648582,0
2008-05-06,40.968,41.47,40.418,41.317,3388875,0
2008-05-07,41.421,41.43,40.73,40.772,1066935,0
2008-05-08,40.654,40.688,40.319,40.596,2105758,0
2008-05-09,40.553,40.739,40.09,40.588,1533597,0
2008-05-12,40.772,41.413,40.604,41.397,1894223,0
2008-05-13,41.639,42.238,40.958,41.361,2586680,0
2008-05-14,41.522,41.843,41.142,41.253,1892833,0
2008-05-15,41.438,42.129,41.092,42.02,4039931,0
2008-05-16,41.909,41.986,40.763,41.271,2786416,0
2008-05-19,41.326,42.154,41.326,41.959,2423033,0
2008-05-20,41.792,42.043,40.941,41.236,2102967,0
2008-05-21,41.193,41.834,41.183,41.245,3116554,0
2008-05-22,41.344,41.413,40.816,40.99,2265563,0
2008-05-23,40.713,40.84,40.454,40.544,2221233,0
2008-05-27,40.501,41.008,40.302,40.756,1976226,0
2008-05-28,40.923,41.176,40.461,40.561,2440089,0
2008-05-29,40.561,41.262,40.376,41.159,2377055,0
2008-05-30,41.12,41.574,41.067,41.271,1596302,0
2008-06-02,41.193,41.193,39.922,40.36,2849256,0
2008-06-03,40.588,41.218,40.302,40.511,2950441,0
2008-06-04,40.249,40.36,39.873,40.09,3005707,0
2008-06-05,39.997,40.016,39.61,39.929,2967445,0
2008-06-06,39.805,39.873,38.297,38.355,4019900,0
2008-06-09,38.491,38.6,38.194,38.416,2588894,0
2008-06-10,38.23,38.962,38.171,38.777,3026859,0
2008-06-11,38.515,39.005,38.473,38.734,3663082,0
2008-06-12,38.836,39.037,38.482,38.726,4371112,0
2008-06-13,38.869,39.365,38.633,39.365,2786443,0
2008-06-16,39.4,39.811,39.173,39.693,2572002,0
2008-06-17,39.738,39.979,39.459,39.56,2530012,0
2008-06-18,39.249,39.543,38.869,39.115,2911186,0
2008-06-19,38.988,39.509,38.911,39.324,2667406,0
2008-06-20,39.306,40.064,38.734,38.801,3834956,0
2008-06-23,39.005,39.147,38.759,39.071,2345550,0
2008-06-24,39.005,39.14,38.221,38.364,4591351,0
2008-06-25,38.28,39.475,38.28,39.071,3925163,0
2008-06-26,38.541,38.786,37.916,37.934,4899264,0
2008-06-27,37.9,38.043,37.473,37.648,2805032,0
2008-06-30,37.817,37.943,37.229,37.791,4500985,0
2008-07-01,37.16,37.169,36.445,37.035,5749622,0
2008-07-02,37.052,37.22,36.367,36.367,5068355,0
2008-07-03,36.73,36.757,35.93,36.065,4489387,0
2008-07-07,35.501,35.912,34.643,35.34,8007134,0
2008-07-08,34.988,35.197,34.397,34.912,6991547,0
2008-07-09,34.945,35.367,34.255,34.255,5051636,0
2008-07-10,34.255,34.784,34.222,34.691,4209839,0
2008-07-11,34.255,34.7,33.943,34.229,3767859,0
2008-07-14,34.313,35.139,34.205,34.356,4915687,0
2008-07-15,34.019,35.164,33.48,34.509,6891006,0
2008-07-16,34.484,36.056,34.255,35.991,6080410,0
2008-07-17,34.826,35.855,34.675,35.719,7184184,0
2008-07-18,35.763,35.879,35.333,35.719,4375166,0
2008-07-21,36.277,36.277,35.231,35.635,3833545,0
2008-07-22,34.188,34.761,33.892,34.752,4933340,0
2008-07-23,35.012,35.483,34.557,35.441,4942252,0
2008-07-24,35.418,35.991,35.189,35.728,4936219,0
2008-07-25,35.813,36.341,35.712,36.151,3781560,0
2008-07-28,36.341,36.831,35.449,35.501,6431357,0
2008-07-29,35.652,36.215,35.375,36.072,4166031,0
2008-07-30,36.134,36.95,36.134,36.824,4448855,0
2008-07-31,36.419,36.469,35.333,35.947,6968827,0
2008-08-01,36.143,36.629,35.628,36.419,6718716,0
2008-08-04,36.453,36.562,36.126,36.341,2594949,0
2008-08-05,36.704,37.387,36.519,37.337,4455079,0
2008-08-06,37.276,37.607,36.502,37.498,3680087,0
2008-08-07,36.916,37.052,35.93,36.08,3791687,0
2008-08-08,36.198,36.529,35.839,36.428,4067351,0
2008-08-11,36.519,37.893,36.51,37.623,3801366,0
2008-08-12,37.387,37.766,37.026,37.169,3525605,0
2008-08-13,36.999,37.229,36.182,36.484,3417486,0
2008-08-14,36.191,36.831,36.023,36.646,3050771,0
2008-08-15,36.739,37.151,36.646,37.085,2089769,0
2008-08-18,36.958,37.211,36.587,36.739,2163978,0
2008-08-19,36.445,36.806,35.601,36.126,3135616,0
2008-08-20,36.039,36.039,35.031,35.266,4281186,0
2008-08-21,34.744,35.922,34.744,35.905,3197109,0
2008-08-22,36.014,36.411,35.786,36.191,2434313,0
2008-08-25,35.938,36.242,35.536,35.652,2248954,0
2008-08-26,35.593,35.865,35.459,35.671,2726446,0
2008-08-27,35.644,35.905,35.459,35.719,1667127,0
2008-08-28,35.736,36.386,35.712,36.295,1835411,0
2008-08-29,36.09,36.285,35.593,35.696,2235233,0
2008-09-02,36.126,36.475,35.847,36.009,2504175,0
2008-09-03,35.897,36.143,35.483,35.719,1520882,0
2008-09-04,35.501,35.544,34.777,34.878,2516860,0
2008-09-05,34.566,35.392,34.566,35.258,2377273,0
2008-09-08,35.879,36.529,35.536,36.358,3629792,0
2008-09-09,36.215,36.469,35.418,35.418,3063705,0
2008-09-10,35.483,35.619,34.878,35.08,2609056,0
2008-09-11,34.97,35.224,34.305,34.793,3371914,0
2008-09-12,34.431,34.49,33.691,34.197,4836561,0
2008-09-15,33.243,34.045,32.781,33.034,4540108,0
2008-09-16,32.546,33.53,32.451,33.313,3971728,0
2008-09-17,33.21,33.414,32.378,32.387,3889777,0
2008-09-18,32.69,34.466,32.058,34.271,4971871,0
2008-09-19,34.896,37.42,34.07,35.282,4371809,0
2008-09-22,35.367,35.635,33.757,33.809,2559432,0
2008-09-23,33.934,34.045,33.034,33.1,2184615,0
2008-09-24,32.992,33.647,32.739,33.261,2691367,0
2008-09-25,33.601,34.137,33.405,33.735,3385620,0
2008-09-26,33.456,34.103,33.21,33.876,2370956,0
2008-09-29,33.296,33.456,31.352,31.54,4017230,0
2008-09-30,32.024,32.681,31.939,32.468,3881173,0
2008-10-01,32.209,32.352,31.342,31.677,4197724,0
2008-10-02,31.526,31.917,30.827,30.888,3119946,0
2008-10-03,31.443,31.881,30.213,30.281,2946417,0
2008-10-06,29.648,29.86,28.371,29.674,4325664,0
2008-10-07,29.757,30.262,28.244,28.353,4722970,0
2008-10-08,27.67,29.001,26.559,26.955,6269761,0
2008-10-09,26.955,27.738,26.086,26.102,5853861,0
2008-10-10,25.036,30.76,23.594,25.361,8436535,0
2008-10-13,26.371,28.775,26.102,28.775,4649037,0
2008-10-14,26.939,30.087,26.939,27.921,4037685,0
2008-10-15,27.315,27.426,25.396,25.565,3534076,0
2008-10-16,24.966,25.936,24.023,25.556,6934628,0
2008-10-17,24.966,27.122,24.966,26.207,4411882,0
2008-10-20,25.85,28.201,25.834,28.116,3707251,0
2008-10-21,26.948,26.948,25.894,26.003,6137397,0
2008-10-22,25.396,25.481,22.263,23.577,7942056,0
2008-10-23,23.602,24.007,22.365,23.687,6383641,0
2008-10-24,21.969,23.705,21.06,23.468,4189632,0
2008-10-27,22.913,23.434,22.441,22.541,4051868,0
2008-10-28,23.03,23.553,21.683,23.519,8162137,0
2008-10-29,23.367,23.577,22.356,22.432,6322299,0
2008-10-30,23.425,24.038,22.954,23.984,4626177,0
2008-10-31,23.831,25.245,23.553,24.877,3663264,0
2008-11-03,24.142,24.877,23.984,24.589,3138796,0
2008-11-04,25.38,25.85,24.908,25.725,3772411,0
2008-11-05,25.415,26.064,25.028,25.042,2792997,0
2008-11-06,24.437,24.908,23.443,23.671,4221510,0
2008-11-07,23.796,23.796,22.77,23.612,6810553,0
2008-11-10,24.2,24.286,23.335,23.705,2737927,0
2008-11-11,23.233,23.326,22.189,22.381,3966882,0
2008-11-12,22.129,22.467,20.562,20.696,7505786,0
2008-11-13,20.858,21.606,18.956,21.563,7051471,0
2008-11-14,21.463,22.425,20.599,21.39,3849971,0
2008-11-17,21.077,21.615,20.571,20.833,2700424,0
2008-11-18,20.705,21.481,20.402,20.924,3423787,0
2008-11-19,20.893,21.034,18.996,19.098,4642959,0
2008-11-20,19.116,19.941,18.544,18.72,6135401,0
2008-11-21,18.989,20.622,18.57,20.613,5920995,0
2008-11-24,20.924,22.82,20.606,22.467,5204974,0
2008-11-25,23.121,23.367,21.472,22.272,4383446,0
2008-11-26,21.858,22.939,21.454,22.709,4007291,0
2008-11-28,22.558,24.091,22.558,23.822,2153028,0
2008-12-01,23.299,23.299,22.029,22.121,5006402,0
2008-12-02,22.475,23.09,21.499,22.18,4958655,0
2008-12-03,21.675,22.796,21.295,22.727,3700745,0
2008-12-04,22.432,23.2,21.278,21.724,3335107,0
2008-12-05,21.231,22.263,20.724,22.238,3304399,0
2008-12-08,22.718,23.787,22.315,23.568,4507101,0
2008-12-09,23.2,23.904,22.643,22.761,2668071,0
2008-12-10,22.869,23.991,22.735,23.779,3631969,0
2008-12-11,23.317,23.974,22.963,23.155,3325918,0
2008-12-12,22.668,23.493,22.272,23.29,2991906,0
2008-12-15,23.317,23.528,22.5,22.861,2794507,0
2008-12-16,23.03,25.145,22.895,25.058,4495399,0
2008-12-17,24.487,24.715,23.241,23.241,5297103,0
2008-12-18,23.264,23.544,22.913,23.241,4295218,0
2008-12-19,23.519,23.815,22.475,22.551,5530879,0
2008-12-22,22.643,22.787,21.589,21.759,4155074,0
2008-12-23,21.741,22.281,21.31,21.472,3507567,0
2008-12-24,21.597,21.714,21.319,21.374,1351479,0
2008-12-26,21.572,21.894,21.412,21.534,1546884,0
2008-12-29,21.472,21.547,21.077,21.454,2400601,0
2008-12-30,21.597,22.164,21.437,22.164,2333353,0
2008-12-31,22.029,22.836,21.936,22.668,2199641,0
2009-01-02,22.652,23.914,22.533,23.831,1961094,0
2009-01-05,23.728,24.191,23.443,23.62,2429661,0
2009-01-06,23.636,24.226,23.519,23.653,3285574,0
2009-01-07,23.25,23.68,22.861,23.2,2918149,0
2009-01-08,23.25,23.477,23.114,23.434,2248537,0
2009-01-09,23.501,23.544,23.021,23.147,2224317,0
2009-01-12,23.066,23.098,22.77,22.913,2662891,0
2009-01-13,22.82,23.039,22.263,22.475,3129116,0
2009-01-14,22.02,22.054,21.31,21.732,3468532,0
2009-01-15,21.794,21.969,20.848,21.759,3573530,0
2009-01-16,22.298,22.627,21.698,22.415,4371967,0
2009-01-20,22.104,22.256,20.773,20.84,5540484,0
2009-01-21,21.195,21.834,20.773,21.759,3298800,0
2009-01-22,21.118,21.759,21.043,21.31,2985143,0
2009-01-23,21.05,21.724,20.74,21.491,3200430,0
2009-01-26,21.642,22.551,21.463,21.794,3374879,0
2009-01-27,22.037,22.779,21.952,22.381,3614513,0
2009-01-28,22.441,23.509,22.441,23.105,2882101,0
2009-01-29,22.796,23.013,22.491,22.609,2384821,0
2009-01-30,22.66,22.787,21.691,21.803,3591452,0
2009-02-02,21.31,22.238,21.278,22.01,2899376,0
2009-02-03,22.029,22.779,21.826,22.685,3591180,0
2009-02-04,22.685,23.039,22.247,22.391,2975037,0
2009-02-05,22.331,23.098,21.894,22.844,3706998,0
2009-02-06,22.947,23.628,22.887,23.577,3121624,0
2009-02-09,23.612,23.787,23.105,23.671,3364191,0
2009-02-10,23.082,24.251,22.827,23.147,4819170,0
2009-02-11,23.25,23.873,22.979,23.628,3784032,0
2009-02-12,23.273,24.023,22.627,24.007,5003649,0
2009-02-13,23.745,24.048,23.376,23.815,3665082,0
2009-02-17,23.164,23.264,22.306,22.315,4582048,0
2009-02-18,22.525,22.525,21.675,21.894,4711801,0
2009-02-19,21.398,21.858,21.05,21.31,6417195,0
2009-02-20,21.185,21.231,20.714,21.027,5783450,0
2009-02-23,21.212,21.212,20.125,20.185,4816722,0
2009-02-24,20.329,20.968,19.947,20.84,4702886,0
2009-02-25,20.69,20.69,19.924,20.226,3699208,0
2009-02-26,20.521,20.74,20.25,20.41,3858407,0
2009-02-27,20.09,20.68,19.99,20.234,4915190,0
2009-03-02,19.822,19.947,18.996,19.047,4801056,0
2009-03-03,19.14,19.57,19.039,19.275,5168050,0
2009-03-04,19.358,20.479,19.081,20.149,5248792,0
2009-03-05,19.653,19.864,18.964,19.198,5155501,0
2009-03-06,19.35,19.678,18.41,19.006,4229413,0
2009-03-09,18.726,19.14,18.365,18.577,4972163,0
2009-03-10,17.978,18.855,16.917,18.804,8107447,0
2009-03-11,18.912,19.149,18.518,18.75,4226658,0
2009-03-12,18.75,19.577,18.527,19.469,4682061,0
2009-03-13,19.762,20.023,19.452,19.88,2850513,0
2009-03-16,20.125,20.402,19.72,19.738,2994830,0
2009-03-17,19.712,20.218,19.25,20.218,3316478,0
2009-03-18,20.125,20.942,19.822,20.758,3985954,0
2009-03-19,20.848,21.034,20.545,20.79,3493905,0
2009-03-20,20.867,21.221,19.941,20.033,4775381,0
2009-03-23,20.149,21.017,20.023,21.017,4519250,0
2009-03-24,20.765,21.085,20.527,20.824,3595278,0
2009-03-25,20.951,21.31,20.234,20.664,3769491,0
2009-03-26,21.077,21.111,20.512,21.017,4622991,0
2009-03-27,20.672,20.908,19.998,20.083,3674835,0
2009-03-30,19.704,19.838,19.131,19.375,3127289,0
2009-03-31,19.502,19.99,19.366,19.704,3309560,0
2009-04-01,19.401,20.275,19.375,20.067,3837452,0
2009-04-02,20.275,22.247,20.275,21.952,5049937,0
2009-04-03,22.189,22.827,22.02,22.82,4617430,0
2009-04-06,22.718,22.718,21.902,22.45,3357374,0
2009-04-07,22.045,22.323,21.85,22.029,2190599,0
2009-04-08,22.129,22.551,22.063,22.458,2097140,0
2009-04-09,22.987,23.56,22.727,23.273,3216645,0
2009-04-13,23.013,23.225,22.627,23.047,2385317,0
2009-04-14,22.709,22.913,22.482,22.77,3018342,0
2009-04-15,22.618,23.066,22.482,23.013,2119060,0
2009-04-16,23.105,23.939,22.869,23.737,1866979,0
2009-04-17,23.787,24.294,23.577,24.183,2516719,0
2009-04-20,23.745,23.815,23.434,23.612,3252297,0
2009-04-21,23.586,24,23.359,23.754,3001881,0
2009-04-22,23.586,24.378,23.376,23.864,2569235,0
2009-04-23,24.023,24.108,23.057,23.653,3641571,0
2009-04-24,23.528,24.814,23.359,24.733,4390972,0
2009-04-27,24.741,26.423,24.629,25.725,5964621,0
2009-04-28,25.481,26.028,25.001,25.725,3840325,0
2009-04-29,25.921,26.341,25.674,26.078,4721147,0
2009-04-30,26.228,27.082,26.222,26.501,6016490,0
2009-05-01,26.684,27.155,26.379,26.743,3418823,0
2009-05-04,26.726,27.164,26.442,27.082,3495953,0
2009-05-05,27.225,27.645,27.02,27.408,3531809,0
2009-05-06,27.636,27.787,27.342,27.653,2622584,0
2009-05-07,27.897,27.966,26.912,27.107,3060642,0
2009-05-08,26.929,27.594,26.28,27.225,4150106,0
2009-05-11,27.082,27.274,26.635,27.004,3005997,0
2009-05-12,27.1,27.384,26.388,26.837,3583100,0
2009-05-13,26.442,26.442,25.85,25.993,2881203,0
2009-05-14,25.824,26.567,25.607,26.324,2524477,0
2009-05-15,26.316,26.692,25.975,26.078,2097773,0
2009-05-18,26.253,26.972,26.253,26.92,2800031,0
2009-05-19,26.829,27.004,26.643,26.675,2403304,0
2009-05-20,26.837,26.929,26.181,26.262,2441380,0
2009-05-21,26.003,26.155,25.496,25.682,2603646,0
2009-05-22,25.54,26.064,25.473,25.607,2474864,0
2009-05-26,25.481,26.222,25.237,26.055,2567667,0
2009-05-27,26.146,26.397,25.658,25.699,2475222,0
2009-05-28,25.984,26.086,25.371,25.682,2500575,0
2009-05-29,25.742,25.943,25.237,25.682,3683913,0
2009-06-01,25.966,27.369,25.959,27.256,4669389,0
2009-06-02,27.333,27.333,26.837,27.164,3203341,0
2009-06-03,26.972,27.004,26.397,26.786,2082566,0
2009-06-04,26.811,27.038,26.388,26.955,2639495,0
2009-06-05,27.208,27.628,26.955,27.443,2970857,0
2009-06-08,27.172,27.495,26.667,27.189,2099956,0
2009-06-09,27.241,27.603,26.939,27.485,1639103,0
2009-06-10,27.831,27.831,26.652,27.055,3263728,0
2009-06-11,27.315,27.797,26.955,27.4,2965842,0
2009-06-12,27.307,27.426,26.819,27.323,1693826,0
2009-06-15,26.955,27.082,26.735,26.786,3272356,0
2009-06-16,27.198,27.4,26.795,26.862,2384598,0
2009-06-17,26.948,27.636,26.869,27.342,3803797,0
2009-06-18,27.241,27.369,26.939,27.132,2185412,0
2009-06-19,27.369,27.687,27.14,27.375,2678491,0
2009-06-22,26.955,27.274,26.423,26.509,3380472,0
2009-06-23,26.423,26.702,26.102,26.316,2202129,0
2009-06-24,26.423,27.012,26.307,26.617,2181440,0
2009-06-25,26.146,27.298,26.055,27.164,2231750,0
2009-06-26,27.113,27.14,26.684,26.76,3493870,0
2009-06-29,26.805,27.082,26.635,26.852,3321452,0
2009-06-30,26.852,26.979,26.307,26.591,3410424,0
2009-07-01,26.786,27.342,26.541,27.18,3129100,0
2009-07-02,26.894,26.894,25.943,26.253,3840095,0
2009-07-06,26.118,26.414,25.716,26.155,2687025,0
2009-07-07,26.155,26.333,25.682,25.707,2978910,0
2009-07-08,25.859,25.984,25.02,25.353,4103803,0
2009-07-09,25.53,26.102,25.345,25.514,2362394,0
2009-07-10,25.361,25.841,25.218,25.75,2099104,0
2009-07-13,25.707,26.047,25.353,25.993,3070891,0
2009-07-14,25.936,26.289,25.759,26.289,2454042,0
2009-07-15,26.591,27.164,26.423,27.107,4091387,0
2009-07-16,27.055,27.822,26.845,27.704,1883590,0
2009-07-17,27.628,27.628,27.1,27.551,1800616,0
2009-07-20,27.746,28.386,27.636,28.317,2565889,0
2009-07-21,28.409,28.705,28.251,28.68,1755943,0
2009-07-22,28.831,29.127,28.47,28.993,2159152,0
2009-07-23,28.461,29.37,27.931,29.101,4186438,0
2009-07-24,28.918,28.926,28.183,28.738,2525973,0
2009-07-27,28.561,28.738,27.948,28.545,2903086,0
2009-07-28,28.21,28.47,27.989,28.403,3083490,0
2009-07-29,28.275,28.394,27.831,27.997,2364338,0
2009-07-30,28.363,28.545,28.101,28.21,1907847,0
2009-07-31,28.201,28.766,28.092,28.632,2496405,0
2009-08-03,28.849,29.598,28.479,29.415,2649847,0
2009-08-04,29.335,29.415,28.948,29.279,2064538,0
2009-08-05,29.11,29.674,28.933,29.353,1941567,0
2009-08-06,29.496,29.835,29.075,29.186,2372876,0
2009-08-07,29.591,30.379,29.405,30.306,2634783,0
2009-08-10,30.271,30.415,29.749,29.953,2478541,0
2009-08-11,29.953,29.977,29.297,29.424,2027051,0
2009-08-12,29.201,29.639,29.162,29.177,4639590,0
2009-08-13,29.297,30.171,29.075,30.137,2482272,0
2009-08-14,29.994,30.229,29.432,29.757,1862432,0
2009-08-17,29.487,29.505,29.001,29.193,1617274,0
2009-08-18,29.236,29.598,29.11,29.201,2660934,0
2009-08-19,28.941,29.827,28.775,29.749,2646101,0
2009-08-20,29.765,30.298,29.353,30.163,2193067,0
2009-08-21,30.306,30.935,30.078,30.76,2222871,0
2009-08-24,30.827,31.622,30.794,31.104,2439006,0
2009-08-25,31.231,31.677,30.935,31.478,2439453,0
2009-08-26,31.47,31.653,31.184,31.533,2199593,0
2009-08-27,31.382,31.424,30.634,31.308,1608171,0
2009-08-28,31.433,31.47,30.627,31.065,1674971,0
2009-08-31,30.794,31.065,30.315,30.585,1754534,0
2009-09-01,30.424,30.862,30.213,30.315,3300872,0
2009-09-02,29.927,30.002,29.487,29.741,3018568,0
2009-09-03,29.935,29.935,29.47,29.63,2723254,0
2009-09-04,29.718,30.213,29.549,30.179,2013772,0
2009-09-08,30.324,30.778,30.171,30.642,2430986,0
2009-09-09,30.619,31.24,30.498,31.056,2902077,0
2009-09-10,31.056,31.207,30.912,31.207,2531925,0
2009-09-11,31.2,31.517,30.896,31.496,2133702,0
2009-09-14,31.216,31.487,31.039,31.433,1264013,0
2009-09-15,31.397,31.433,30.845,31.247,3369006,0
2009-09-16,31.165,31.939,30.996,31.939,2104296,0
2009-09-17,31.923,32.183,31.549,32.024,2683461,0
2009-09-18,32.176,32.412,32.015,32.058,2927873,0
2009-09-21,31.923,32.024,31.586,31.917,1189083,0
2009-09-22,32.066,32.176,31.82,31.837,2097259,0
2009-09-23,31.789,32.125,31.517,31.517,2169284,0
2009-09-24,31.646,31.653,30.978,31.139,1943366,0
2009-09-25,31.065,31.255,30.627,30.745,2035538,0
2009-09-28,30.912,31.845,30.786,31.526,1532103,0
2009-09-29,31.533,32.149,31.533,31.917,1925171,0
2009-09-30,31.845,31.845,30.871,31.104,4231145,0
2009-10-01,31.048,31.747,30.566,30.594,3702459,0
2009-10-02,30.397,30.531,29.791,30.07,3836061,0
2009-10-05,30.036,30.693,29.868,30.483,2317915,0
2009-10-06,30.559,31.088,30.348,30.72,2285178,0
2009-10-07,30.609,30.835,30.432,30.684,1817140,0
2009-10-08,30.988,31.174,30.835,30.912,2753315,0
2009-10-09,30.827,30.943,30.154,30.603,3645510,0
2009-10-12,30.585,31.24,30.459,30.845,1585204,0
2009-10-13,30.799,31.184,30.799,30.97,1981729,0
2009-10-14,31.327,32.015,31.264,31.917,2854702,0
2009-10-15,31.82,32.42,31.613,32.42,2555352,0
2009-10-16,32.3,32.387,31.811,32.05,3098839,0
2009-10-19,32.157,32.932,31.908,32.807,3307348,0
2009-10-20,32.722,32.824,32.032,32.058,3754357,0
2009-10-21,31.66,32.041,30.475,30.514,5636138,0
2009-10-22,30.808,30.922,30.397,30.71,3687292,0
2009-10-23,30.888,30.888,30.036,30.197,2737007,0
2009-10-26,30.171,30.609,29.765,29.827,2593420,0
2009-10-27,29.943,30.205,29.725,29.809,3377855,0
2009-10-28,29.639,29.741,29.017,29.101,4196422,0
2009-10-29,29.353,30.02,29.252,29.827,2501214,0
2009-10-30,29.523,29.883,28.831,28.865,4169794,0
2009-11-02,28.873,29.523,28.873,29.219,3588743,0
2009-11-03,29.001,29.605,28.926,29.513,3171880,0
2009-11-04,29.666,29.876,29.145,29.177,3286560,0
2009-11-05,29.362,30.02,29.219,29.953,2330007,0
2009-11-06,29.9,30.229,29.549,30.053,2819105,0
2009-11-09,30.298,30.794,30.087,30.794,1936963,0
2009-11-10,30.701,30.912,30.575,30.786,1688847,0
2009-11-11,31.156,31.156,30.432,30.745,1776874,0
2009-11-12,30.76,30.862,30.205,30.324,1871718,0
2009-11-13,30.341,30.827,30.29,30.794,2694158,0
2009-11-16,30.929,31.39,30.912,31.095,2945588,0
2009-11-17,31.048,31.433,31.014,31.375,2748946,0
2009-11-18,31.272,31.533,30.854,31.121,1737572,0
2009-11-19,30.871,31.022,30.237,30.467,2292880,0
2009-11-20,30.467,30.483,30.027,30.432,1909306,0
2009-11-23,30.701,31.308,30.642,30.753,2703859,0
2009-11-24,30.736,30.818,30.441,30.778,1842069,0
2009-11-25,30.76,31.065,30.594,31.022,1688811,0
2009-11-27,30.254,30.799,29.918,30.657,1082291,0
2009-11-30,30.72,30.97,30.221,30.922,3268437,0
2009-12-01,31.146,31.405,30.929,31.031,3169287,0
2009-12-02,30.943,31.2,30.808,31.121,1620212,0
2009-12-03,31.299,31.533,30.845,30.903,1910118,0
2009-12-04,31.139,31.139,30.432,30.961,4092895,0
2009-12-07,30.845,31.281,30.603,30.786,2544161,0
2009-12-08,30.603,30.603,30.053,30.54,2545937,0
2009-12-09,30.514,30.72,30.281,30.585,1594114,0
2009-12-10,30.862,31.318,30.818,31.191,2081370,0
2009-12-11,31.255,31.509,31.223,31.327,2127485,0
2009-12-14,31.54,31.692,31.327,31.604,1781179,0
2009-12-15,31.367,31.981,31.308,31.829,2260758,0
2009-12-16,31.898,32.317,31.854,32.149,2603020,0
2009-12-17,31.997,32.032,31.613,31.711,2341712,0
2009-12-18,32.225,32.334,31.872,32.334,3829488,0
2009-12-21,32.451,32.84,32.252,32.773,2317148,0
2009-12-22,32.773,32.924,32.579,32.731,2173779,0
2009-12-23,32.722,33.261,32.586,33.179,1879328,0
2009-12-24,33.179,33.43,33.1,33.414,884801,0
2009-12-28,33.405,33.539,33.179,33.36,1547709,0
2009-12-29,33.395,33.557,33.287,33.48,1793377,0
2009-12-30,33.386,33.557,33.16,33.548,1413023,0
2009-12-31,33.48,33.674,32.942,32.965,1174331,0
2010-01-04,33.193,33.464,33.135,33.36,1984119,0
2010-01-05,33.296,33.351,32.975,33.243,2146946,0
2010-01-06,33.109,33.261,32.858,32.984,2969487,0
2010-01-07,32.932,33.017,32.603,32.79,2992913,0
2010-01-08,32.603,33.306,32.494,33.17,2298688,0
2010-01-11,33.16,33.386,33.109,33.17,1642585,0
2010-01-12,32.883,33.001,32.42,32.612,2688370,0
2010-01-13,32.612,33.051,32.612,32.975,2160911,0
2010-01-14,32.62,32.84,32.032,32.091,4094127,0
2010-01-15,32.082,32.216,31.586,31.711,2635285,0
2010-01-19,31.63,32.007,31.604,31.829,2706727,0
2010-01-20,31.586,31.898,31.424,31.567,3659614,0
2010-01-21,31.517,31.997,31.13,31.184,3046382,0
2010-01-22,31.13,31.255,30.54,30.559,3109517,0
2010-01-25,30.896,30.929,30.693,30.835,2177595,0
2010-01-26,30.76,31.113,30.505,30.778,2952664,0
2010-01-27,30.778,30.827,30.061,30.315,3417525,0
2010-01-28,30.415,30.642,30.095,30.189,2240099,0
2010-01-29,30.371,30.483,29.582,29.725,3548408,0
2010-02-01,29.994,30.467,29.851,30.341,3248603,0
2010-02-02,30.262,31.121,30.229,31.104,3146400,0
2010-02-03,31.039,31.272,30.786,31.174,3802655,0
2010-02-04,30.996,31.005,30.102,30.11,2638304,0
2010-02-05,30.061,30.078,29.289,29.709,4253110,0
2010-02-08,29.757,29.783,29.083,29.083,3905323,0
2010-02-09,29.513,29.927,29.439,29.684,4512555,0
2010-02-10,30.281,30.281,29.54,30.102,4836050,0
2010-02-11,30.095,30.189,29.432,29.943,4371719,0
2010-02-12,29.523,29.701,29.327,29.639,4308325,0
2010-02-16,29.935,30.315,29.639,30.271,3362960,0
2010-02-17,30.432,30.72,30.205,30.609,3902133,0
2010-02-18,30.603,31.397,30.523,30.97,4454614,0
2010-02-19,30.943,31.382,30.736,31.216,3878986,0
2010-02-22,31.24,31.342,31.039,31.139,1795172,0
2010-02-23,31.139,31.255,30.845,30.88,2426879,0
2010-02-24,31.073,31.308,30.922,31.056,1894712,0
2010-02-25,30.491,30.862,30.451,30.835,2637186,0
2010-02-26,30.903,31.165,30.753,30.835,3803768,0
2010-03-01,30.896,31.789,30.799,31.729,3062918,0
2010-03-02,31.908,32.024,31.638,31.711,2924524,0
2010-03-03,31.567,31.804,31.54,31.684,2275191,0
2010-03-04,31.684,31.82,31.424,31.586,2330634,0
2010-03-05,31.795,32.117,31.684,32.05,3003213,0
2010-03-08,31.89,32.066,31.845,31.988,1409835,0
2010-03-09,31.923,32.334,31.789,32.192,2021353,0
2010-03-10,32.157,32.746,32.082,32.706,2802426,0
2010-03-11,32.637,33.084,32.442,33.059,2322635,0
2010-03-12,33.186,33.225,32.815,33.1,1812109,0
2010-03-15,33.051,33.252,32.746,32.975,2171666,0
2010-03-16,32.992,33.127,32.831,33.042,1618356,0
2010-03-17,33.042,33.601,33.042,33.495,2066052,0
2010-03-18,33.449,33.495,33.153,33.313,1681926,0
2010-03-19,33.43,33.43,32.781,32.907,3613211,0
2010-03-22,32.815,33.48,32.674,33.395,2482553,0
2010-03-23,33.43,33.614,33.145,33.53,2451757,0
2010-03-24,33.44,33.699,33.337,33.473,3891497,0
2010-03-25,33.656,33.926,33.487,33.487,3642534,0
2010-03-26,33.565,33.79,33.456,33.521,2639973,0
2010-03-29,33.565,33.691,33.235,33.321,2382540,0
2010-03-30,33.261,33.717,33.127,33.582,2371385,0
2010-03-31,32.42,33.09,31.988,32.681,5622782,0
2010-04-01,32.412,33.051,32.412,32.698,5058581,0
2010-04-05,32.655,33.235,32.655,33.042,2966323,0
2010-04-06,32.992,33.329,32.546,33.179,3088829,0
2010-04-07,33.153,33.16,32.739,32.755,3507274,0
2010-04-08,32.731,33.145,32.486,32.992,2770129,0
2010-04-09,33.059,33.449,32.798,33.217,3935531,0
2010-04-12,33.306,33.346,32.975,33.042,2027266,0
2010-04-13,33.026,33.449,33.026,33.261,4724162,0
2010-04-14,33.766,34.896,33.766,34.365,7652087,0
2010-04-15,35.132,35.41,34.675,34.691,7322720,0
2010-04-16,34.532,34.744,34.112,34.128,4856483,0
2010-04-19,34.036,34.675,33.994,34.626,3842232,0
2010-04-20,36.562,37.115,36.333,36.697,9808622,0
2010-04-21,36.57,36.697,35.847,36.099,6123032,0
2010-04-22,35.93,36.16,35.349,36.143,4704355,0
2010-04-23,36.426,36.704,36.239,36.704,4119511,0
2010-04-26,36.404,36.637,36.233,36.242,0,0
2010-04-27,36.182,36.376,35.097,35.215,5127485,0
2010-04-28,35.432,35.813,35.315,35.51,8261970,0
2010-04-29,35.728,36.395,35.536,36.317,4309407,0
2010-04-30,36.386,36.629,35.821,35.922,3853737,0
2010-05-03,36.009,36.713,35.965,36.681,3400000,0
2010-05-04,36.191,36.215,35.139,35.552,5225545,0
2010-05-05,35.08,35.432,34.592,34.852,4439916,0
2010-05-06,34.736,35.315,32.166,34.205,6519793,0
2010-05-07,34.019,34.162,32.798,33.026,8010188,0
2010-05-10,34.341,35.012,34.341,34.7,5120381,0
2010-05-11,34.305,35.29,34.222,34.954,5068940,0
2010-05-12,35.215,35.492,34.945,35.392,3057548,0
2010-05-13,35.375,35.635,35.097,35.164,3175409,0
2010-05-14,34.988,35.054,34.17,34.617,4078567,0
2010-05-17,34.777,34.861,33.986,34.709,3183594,0
2010-05-18,34.92,35.266,33.934,34.137,3983961,0
2010-05-19,33.943,34.188,33.422,33.647,5232179,0
2010-05-20,33.042,33.127,32.072,32.117,5272053,0
2010-05-21,31.433,32.503,31.367,32.3,5016514,0
2010-05-24,32.276,32.451,31.756,31.773,5247281,0
2010-05-25,30.871,31.184,30.498,31.146,7930092,0
2010-05-26,31.72,32.3,31.54,31.747,5864670,0
2010-05-27,32.276,32.674,31.997,32.655,3112133,0
2010-05-28,32.387,32.62,31.863,31.956,3855154,0
2010-06-01,31.54,31.908,30.952,30.97,3609301,0
2010-06-02,31.367,31.956,31.165,31.948,4448045,0
2010-06-03,32.133,32.378,31.872,32.072,3303938,0
2010-06-04,31.216,31.586,30.205,30.371,6200754,0
2010-06-07,30.531,31.088,30.406,30.424,5767850,0
2010-06-08,30.363,30.603,29.791,30.371,3904552,0
2010-06-09,30.575,31.139,30.221,30.371,2774056,0
2010-06-10,30.996,31.452,30.978,31.424,3397196,0
2010-06-11,31.073,31.567,30.818,31.502,2770417,0
2010-06-14,31.811,32.066,31.533,31.549,3596153,0
2010-06-15,31.711,32.503,31.622,32.503,2944576,0
2010-06-16,32.326,32.849,32.209,32.755,5338560,0
2010-06-17,32.942,32.958,32.117,32.3,3162421,0
2010-06-18,32.42,32.42,31.956,32.058,3010818,0
2010-06-21,32.442,32.706,31.667,31.898,2605410,0
2010-06-22,31.811,32.072,30.903,30.935,2859379,0
2010-06-23,30.862,31.29,30.594,31.165,3355072,0
2010-06-24,30.978,31.073,30.348,30.505,3052911,0
2010-06-25,30.491,30.675,30.189,30.432,5247096,0
2010-06-28,30.483,30.871,30.348,30.348,2347906,0
2010-06-29,29.817,30.02,29.162,29.343,3673880,0
2010-06-30,29.382,29.782,28.93,29.033,3993695,0
2010-07-01,28.798,29.067,28.251,28.891,3982366,0
2010-07-02,28.967,28.983,28.386,28.553,2447933,0
2010-07-06,28.918,29.127,28.21,28.433,3535281,0
2010-07-07,28.569,29.059,28.488,28.993,4977843,0
2010-07-08,29.043,29.54,29.001,29.059,7089179,0
2010-07-09,29.075,29.327,29.001,29.145,3740175,0
2010-07-12,29.083,29.605,29.075,29.353,3710276,0
2010-07-13,29.674,30.397,29.657,30.271,3283134,0
2010-07-14,30.11,30.363,29.9,30.128,2294346,0
2010-07-15,30.171,30.54,29.883,30.451,3566933,0
2010-07-16,30.315,30.315,29.598,29.732,4327346,0
2010-07-19,29.718,30.55,29.674,30.306,5299259,0
2010-07-20,29.986,31.191,29.986,31.13,6545233,0
2010-07-21,31.342,31.533,30.397,30.649,4912228,0
2010-07-22,31.014,32.041,31.014,31.781,2861357,0
2010-07-23,31.604,32.428,31.604,32.404,3298438,0
2010-07-26,32.024,32.317,31.773,32.269,2940674,0
2010-07-27,32.291,32.603,31.638,31.981,4102970,0
2010-07-28,31.845,32.007,31.367,31.478,2819699,0
2010-07-29,31.811,31.898,30.799,31.382,4960747,0
2010-07-30,30.943,31.549,30.818,31.375,4541194,0
2010-08-02,31.981,32.05,31.613,31.988,2541607,0
2010-08-03,32.108,32.317,31.646,31.881,2795415,0
2010-08-04,31.908,32.252,31.881,32.225,1980948,0
2010-08-05,32.082,32.755,32.015,32.681,2515327,0
2010-08-06,32.3,32.579,31.898,32.317,2917221,0
2010-08-09,32.478,32.781,32.434,32.755,1605528,0
2010-08-10,32.53,32.53,32.149,32.36,2488592,0
2010-08-11,31.82,31.82,31.24,31.358,1991241,0
2010-08-12,30.627,31.022,30.603,30.935,2527971,0
2010-08-13,30.778,30.88,30.523,30.619,1832119,0
2010-08-16,30.379,30.603,30.171,30.523,1700694,0
2010-08-17,30.862,31.13,30.585,30.854,2227314,0
2010-08-18,30.835,31.382,30.76,31.104,2556720,0
2010-08-19,30.896,30.952,30.406,30.642,2258937,0
2010-08-20,30.363,30.753,30.229,30.693,2119765,0
2010-08-23,30.769,30.978,30.12,30.128,2003197,0
2010-08-24,29.701,30.07,29.532,29.749,2818809,0
2010-08-25,29.496,29.96,29.297,29.851,2773306,0
2010-08-26,29.883,30.237,29.666,29.732,2517786,0
2010-08-27,29.918,30.087,29.37,30.053,3234134,0
2010-08-30,29.969,30.137,29.567,29.567,1397168,0
2010-08-31,29.715,29.808,29.348,29.628,2948490,0
2010-09-01,29.876,30.55,29.876,30.154,3107185,0
2010-09-02,30.11,30.566,30.11,30.356,2168419,0
2010-09-03,30.627,31.174,30.559,31.165,2527943,0
2010-09-07,31.039,31.088,30.505,30.54,2017500,0
2010-09-08,30.54,31.104,30.54,31.056,1678965,0
2010-09-09,31.39,31.415,31.139,31.264,2205702,0
2010-09-10,31.863,31.863,31.576,31.638,2173886,0
2010-09-13,31.939,32.317,31.82,32.234,2532495,0
2010-09-14,32.225,32.603,32.166,32.368,2064563,0
2010-09-15,32.199,32.36,32.082,32.291,1706498,0
2010-09-16,32.225,32.36,32.024,32.283,1643285,0
2010-09-17,32.387,33.051,32.387,33.026,3642611,0
2010-09-20,33.026,33.63,32.898,33.243,2737259,0
2010-09-21,32.949,33.337,32.739,33.109,2435593,0
2010-09-22,33.001,33.271,32.54,32.865,2611435,0
2010-09-23,32.579,33.252,32.434,32.468,2645093,0
2010-09-24,32.916,33.682,32.849,33.504,2213219,0
2010-09-27,33.473,33.682,33.127,33.313,2647861,0
2010-09-28,33.243,33.495,32.84,33.44,2156420,0
2010-09-29,33.145,33.346,32.858,33.202,1798045,0
2010-09-30,33.463,33.853,33.305,33.414,2288882,0
2010-10-01,33.386,33.666,33.17,33.395,2015164,0
2010-10-04,33.193,33.36,32.451,32.907,3602826,0
2010-10-05,33.287,34.011,33.21,33.884,3144342,0
2010-10-06,33.818,33.934,33.329,33.487,2244488,0
2010-10-07,33.674,33.757,33.271,33.464,2240809,0
2010-10-08,33.521,34.011,33.405,33.91,1395818,0
2010-10-11,33.876,34.374,33.75,34.213,1838081,0
2010-10-12,34.213,34.523,34.096,34.348,2657230,0
2010-10-13,34.397,34.945,34.397,34.49,3280432,0
2010-10-14,34.5,34.784,34.397,34.77,2419885,0
2010-10-15,35.089,35.349,34.819,35.164,3412698,0
2010-10-18,35.172,35.905,34.826,35.424,4724028,0
2010-10-19,34.313,35.097,34.239,34.77,4991794,0
2010-10-20,34.87,36.116,34.793,35.744,3860730,0
2010-10-21,35.87,36.341,35.644,36.251,4224782,0
2010-10-22,36.207,36.596,35.938,36.404,3261450,0
2010-10-25,36.629,36.908,36.233,36.713,3850944,0
2010-10-26,36.436,37.052,36.207,36.95,3235189,0
2010-10-27,36.612,36.831,36.411,36.798,3559886,0
2010-10-28,37.016,37.211,36.555,36.934,4220525,0
2010-10-29,36.857,37.568,36.857,37.203,3674730,0
2010-11-01,37.169,37.699,36.908,37.076,2304964,0
2010-11-02,37.475,37.95,37.405,37.738,3526162,0
2010-11-03,37.59,38.314,37.529,38.23,3926527,0
2010-11-04,38.406,39.222,38.39,39.087,3426964,0
2010-11-05,38.869,39.779,38.869,39.357,4686448,0
2010-11-08,39.079,39.4,38.903,39.206,2954552,0
2010-11-09,39.282,39.601,38.786,38.988,2841452,0
2010-11-10,38.869,39.206,38.297,39.147,3747727,0
2010-11-11,38.809,39.249,38.583,39.14,2911284,0
2010-11-12,38.752,39.173,38.39,38.777,3222231,0
2010-11-15,38.886,38.928,38.364,38.422,4363402,0
2010-11-16,38.112,38.194,37.387,37.868,3850804,0
2010-11-17,37.751,37.9,37.133,37.833,3358480,0
2010-11-18,38.145,38.482,38.145,38.194,2679001,0
2010-11-19,38.185,38.693,38.043,38.666,2293068,0
2010-11-22,38.381,38.617,38.162,38.55,3018382,0
2010-11-23,38.203,38.203,37.555,37.751,2563940,0
2010-11-24,38.029,38.567,37.909,38.422,2803050,0
2010-11-26,38.051,38.314,37.925,38.121,921857,0
2010-11-29,37.842,38.416,37.582,38.264,2387276,0
2010-11-30,38.041,38.93,37.991,38.457,3625830,0
2010-12-01,38.878,39.35,38.759,39.131,2447371,0
2010-12-02,39.249,39.578,39.14,39.525,1858153,0
2010-12-03,38.97,39.897,38.97,39.836,3206443,0
2010-12-06,39.685,40.265,39.391,40.007,2823289,0
2010-12-07,40.302,40.319,39.459,39.484,2827518,0
2010-12-08,39.569,39.593,38.718,38.935,3936610,0
2010-12-09,39.012,39.198,38.583,39.029,2771305,0
2010-12-10,39.189,39.484,39.037,39.274,1924462,0
2010-12-13,39.459,39.543,39.105,39.122,1535513,0
2010-12-14,39.14,39.434,38.944,39.249,1273289,0
2010-12-15,39.105,39.222,38.642,38.786,2078166,0
2010-12-16,39.023,39.27,38.848,38.93,2528791,0
2010-12-17,38.734,39.206,38.558,39.105,2784645,0
2010-12-20,39.029,39.45,38.886,39.306,1828890,0
2010-12-21,39.509,39.569,39.164,39.357,1757481,0
2010-12-22,39.578,39.578,39.046,39.274,1169104,0
2010-12-23,39.214,39.509,38.853,38.979,1160358,0
2010-12-27,38.878,39.071,38.752,38.792,865186,0
2010-12-28,38.935,38.97,38.482,38.768,1951314,0
2010-12-29,39.072,39.363,39.023,39.134,1292948,0
2010-12-30,39.099,39.134,38.724,38.853,1341291,0
2010-12-31,38.771,38.892,38.642,38.762,1255990,0
2011-01-03,38.836,39.198,38.777,38.935,1701864,0
2011-01-04,39.029,39.029,38.567,38.979,2652596,0
2011-01-05,38.786,39.543,38.23,39.459,2142706,0
2011-01-06,39.459,40.007,39.14,39.915,3141136,0
2011-01-07,39.915,39.988,39.34,39.578,3980103,0
2011-01-10,39.173,39.331,38.818,38.953,2935754,0
2011-01-11,39.037,39.105,38.71,38.752,2103029,0
2011-01-12,39.164,39.164,37.8,38.203,5511493,0
2011-01-13,38.162,38.203,37.69,37.758,3196165,0
2011-01-14,37.717,37.943,37.529,37.751,3796698,0
2011-01-18,37.913,38.608,37.796,38.506,3953695,0
2011-01-19,38.431,38.888,38.296,38.457,2679289,0
2011-01-20,38.246,38.6,38.121,38.364,2327217,0
2011-01-21,38.592,38.726,38.23,38.338,2296480,0
2011-01-24,38.28,38.541,38.002,38.506,1875949,0
2011-01-25,38.364,38.701,38.128,38.657,1919434,0
2011-01-26,38.718,39.299,38.6,39.021,2055545,0
2011-01-27,38.846,39.012,38.651,38.944,1415970,0
2011-01-28,38.911,39.005,37.717,37.741,3223854,0
2011-01-31,38.039,38.237,37.771,37.979,2143895,0
2011-02-01,38.059,38.693,37.833,38.642,1634453,0
2011-02-02,38.431,39.131,38.431,38.944,1603935,0
2011-02-03,38.999,39.996,38.829,39.871,3257082,0
2011-02-04,39.525,40.342,39.443,40.342,3097656,0
2011-02-07,40.232,40.342,40.056,40.249,2436129,0
2011-02-08,40.208,40.663,40.141,40.579,2721998,0
2011-02-09,40.536,40.756,40.241,40.588,1113195,0
2011-02-10,40.638,41.604,40.555,41.412,2671395,0
2011-02-11,41.259,42.02,41.132,41.834,1580903,0
2011-02-14,41.531,42.069,41.262,42.061,2859809,0
2011-02-15,41.765,42.103,40.613,41.111,4109789,0
2011-02-16,41.638,42.502,41.638,42.384,3228051,0
2011-02-17,41.959,42.524,41.621,42.272,2033222,0
2011-02-18,42.579,43.033,42.435,42.664,2290502,0
2011-02-22,42.155,42.391,41.172,41.224,3397927,0
2011-02-23,41.276,41.495,40.402,40.742,2592308,0
2011-02-24,40.819,41.495,40.572,41.267,3349274,0
2011-02-25,41.52,42.384,41.419,42.248,3034728,0
2011-02-28,42.137,42.861,42.042,42.861,2927015,0
2011-03-01,42.96,43.154,41.8,41.843,3414566,0
2011-03-02,41.934,42.13,41.699,42.02,2717844,0
2011-03-03,42.409,42.672,42.257,42.306,2435889,0
2011-03-04,42.231,42.409,41.563,41.934,2337686,0
2011-03-07,42.171,42.493,41.198,41.412,2427359,0
2011-03-08,41.563,41.942,41.098,41.731,1830654,0
2011-03-09,41.555,41.909,41.18,41.791,4939142,0
2011-03-10,41.377,41.563,40.877,41.18,2535956,0
2011-03-11,40.852,41.995,40.852,41.86,1653980,0
2011-03-14,41.476,41.647,40.725,40.928,2344474,0
2011-03-15,39.835,40.395,39.023,40.177,2647929,0
2011-03-16,40.033,40.328,39.438,39.736,3577147,0
2011-03-17,40.461,40.545,39.956,40.359,2718238,0
2011-03-18,40.675,40.819,40.064,40.14,3733502,0
2011-03-21,40.75,40.918,40.615,40.725,817707,0
2011-03-22,40.599,40.902,40.098,40.159,2549926,0
2011-03-23,39.954,40.177,39.539,40.105,2436740,0
2011-03-24,40.216,40.479,39.921,40.159,3072455,0
2011-03-25,40.113,40.867,40.064,40.446,2122430,0
2011-03-28,40.479,40.828,40.402,40.513,1665618,0
2011-03-29,40.41,40.918,40.159,40.893,1988973,0
2011-03-30,41.045,41.52,40.995,41.351,2195275,0
2011-03-31,41.174,41.537,40.934,41.52,4185605,0
2011-04-01,41.52,42.13,41.36,41.604,2929318,0
2011-04-04,41.563,41.882,41.351,41.504,2293353,0
2011-04-05,41.36,41.665,41.155,41.25,1780158,0
2011-04-06,41.419,41.453,41.116,41.267,1429123,0
2011-04-07,41.316,41.476,40.792,41.412,1845282,0
2011-04-08,41.612,41.655,41.155,41.36,2118452,0
2011-04-11,41.394,41.555,40.902,41.107,2369556,0
2011-04-12,40.852,40.902,40.361,40.683,1895563,0
2011-04-13,40.867,40.91,40.336,40.647,2331872,0
2011-04-14,40.488,40.691,39.979,40.638,2718102,0
2011-04-15,40.792,41.139,40.75,40.963,3325791,0
2011-04-18,40.488,41.198,40.105,41.036,4052996,0
2011-04-19,39.777,40.185,38.973,39.793,8149495,0
2011-04-20,40.241,40.91,40.159,40.819,6075208,0
2011-04-21,41.054,41.545,40.834,41.259,3412723,0
2011-04-25,41.132,41.596,40.606,41.116,3385687,0
2011-04-26,41.139,41.638,40.783,41.242,2412162,0
2011-04-27,41.435,41.987,41.224,41.892,3321583,0
2011-04-28,41.816,42.003,41.419,41.545,3098112,0
2011-04-29,41.597,41.924,41.466,41.631,2476484,0
2011-05-02,41.9,41.987,41.445,41.655,2649256,0
2011-05-03,41.489,41.55,40.852,41.244,1900622,0
2011-05-04,41.309,41.453,40.572,40.91,2617146,0
2011-05-05,40.598,41.118,40.444,40.698,1971588,0
2011-05-06,41.054,41.283,40.216,40.395,2975328,0
2011-05-09,40.303,40.488,40.049,40.208,2506143,0
2011-05-10,40.275,40.657,40.131,40.563,1733140,0
2011-05-11,40.528,40.665,40.181,40.309,2338768,0
2011-05-12,40.177,41.045,39.996,41.003,3616448,0
2011-05-13,41.02,41.139,40.555,40.59,1854525,0
2011-05-16,40.395,40.666,40.049,40.122,1569304,0
2011-05-17,40.049,40.15,39.651,39.937,2163837,0
2011-05-18,40.006,40.877,39.937,40.86,2066578,0
2011-05-19,40.928,41.18,40.563,40.638,2155159,0
2011-05-20,40.725,40.937,40.317,40.392,2603412,0
2011-05-23,39.928,39.96,39.514,39.557,1951011,0
2011-05-24,39.658,39.743,39.159,39.209,2597670,0
2011-05-25,39.007,39.438,38.888,39.286,2094784,0
2011-05-26,39.209,39.709,39.126,39.539,2855409,0
2011-05-27,39.601,39.754,39.354,39.473,2388557,0
2011-05-31,39.892,39.951,39.351,39.583,3689898,0
2011-06-01,39.43,39.557,38.896,38.93,2894611,0
2011-06-02,38.972,39.464,38.912,39.202,3276461,0
2011-06-03,38.656,39.15,38.538,38.758,2702171,0
2011-06-06,38.724,39.089,38.011,38.138,4032392,0
2011-06-07,38.401,38.486,38.104,38.163,3602360,0
2011-06-08,38.121,38.291,38.019,38.129,2241150,0
2011-06-09,38.358,39.464,38.172,39.217,2788733,0
2011-06-10,39.15,39.158,38.349,38.445,2315729,0
2011-06-13,38.52,38.912,38.358,38.538,1827030,0
2011-06-14,38.878,39.226,38.869,39.031,2034231,0
2011-06-15,38.656,38.936,38.231,38.3,1913462,0
2011-06-16,38.239,38.46,37.959,38.3,2465112,0
2011-06-17,38.717,38.981,38.52,38.564,3098924,0
2011-06-20,38.495,39.072,38.324,39.048,1690097,0
2011-06-21,39.235,39.974,39.143,39.932,2444301,0
2011-06-22,39.754,39.838,39.235,39.271,2682509,0
2011-06-23,38.862,39.609,38.656,39.523,2297291,0
2011-06-24,39.491,39.693,38.785,38.809,5060701,0
2011-06-27,38.682,39.379,38.572,39.209,2453923,0
2011-06-28,39.346,39.951,39.328,39.951,1453371,0
2011-06-29,39.992,40.409,39.965,40.165,2007750,0
2011-06-30,40.218,41.088,40.218,40.979,2377390,0
2011-07-01,40.996,41.568,40.554,41.471,1845495,0
2011-07-05,41.311,41.695,41.191,41.463,1714088,0
2011-07-06,41.362,41.423,41.166,41.303,1601350,0
2011-07-07,41.652,41.857,41.414,41.788,1679250,0
2011-07-08,41.336,41.398,41.133,41.38,1537526,0
2011-07-11,41.038,41.21,40.647,40.742,1663088,0
2011-07-12,40.589,40.843,40.417,40.502,1821388,0
2011-07-13,40.758,41.09,40.399,40.494,1833066,0
2011-07-14,40.562,40.861,39.982,40.086,1895259,0
2011-07-15,40.281,40.494,39.956,40.239,2800505,0
2011-07-18,40.146,40.605,39.884,40.409,3069256,0
2011-07-19,41.865,42.162,40.861,41.21,3451374,0
2011-07-20,41.398,41.406,40.783,40.919,2051203,0
2011-07-21,41.158,41.695,41.109,41.499,1963305,0
2011-07-22,41.317,41.48,41.046,41.311,1401749,0
2011-07-25,40.894,41.182,40.656,40.707,1506937,0
2011-07-26,40.651,41.002,40.377,40.694,1993830,0
2011-07-27,40.436,40.486,39.951,40.001,3071140,0
2011-07-28,40.001,40.687,39.565,40.42,4188750,0
2011-07-29,40.198,40.558,39.828,39.924,4489746,0
2011-08-01,40.077,40.077,38.989,39.44,2763428,0
2011-08-02,38.871,39.239,38.409,38.452,4027411,0
2011-08-03,38.436,38.623,37.652,38.554,3966367,0
2011-08-04,38.011,38.035,36.657,36.7,5895149,0
2011-08-05,37.093,37.304,35.439,36.069,7218471,0
2011-08-08,35.364,35.364,33.722,33.772,6196939,0
2011-08-09,34.207,35.729,33.271,35.705,6685989,0
2011-08-10,34.827,35.228,33.407,33.466,7998698,0
2011-08-11,33.627,34.436,32.557,34.002,7563550,0
2011-08-12,34.317,35.118,34.045,34.989,3595655,0
2011-08-15,35.109,35.254,34.648,35.22,2726620,0
2011-08-16,34.641,35.543,34.572,34.981,3596939,0
2011-08-17,35.092,35.423,34.36,34.657,2083652,0
2011-08-18,33.722,33.772,32.146,32.487,4474505,0
2011-08-19,32.038,32.845,31.509,31.525,6086995,0
2011-08-22,32.283,32.299,31.38,31.486,5977339,0
2011-08-23,31.576,32.871,31.477,32.802,3881435,0
2011-08-24,32.532,33.74,32.478,33.552,4116626,0
2011-08-25,33.661,33.678,32.623,32.871,3122772,0
2011-08-26,32.42,33.596,32.146,33.331,2710696,0
2011-08-29,33.671,34.045,33.533,34.045,2117907,0
2011-08-30,33.883,34.513,33.78,34.257,3840366,0
2011-08-31,34.498,34.825,34.144,34.508,2385087,0
2011-09-01,34.445,34.735,33.807,33.967,2367753,0
2011-09-02,33.266,33.586,32.861,32.946,2044392,0
2011-09-06,32.028,32.722,31.644,32.68,2771979,0
2011-09-07,33.116,33.716,33.056,33.69,1676965,0
2011-09-08,33.408,33.62,32.791,32.859,1957645,0
2011-09-09,32.517,32.705,31.856,32.208,2904146,0
2011-09-12,31.738,32.526,31.583,32.481,3384460,0
2011-09-13,32.645,33.192,32.592,33.106,2485674,0
2011-09-14,33.307,34.006,32.601,33.628,2386394,0
2011-09-15,34.109,34.324,33.562,33.844,2820908,0
2011-09-16,34.333,34.333,33.509,33.886,3412686,0
2011-09-19,33.209,33.243,32.601,32.979,4148980,0
2011-09-20,33.116,34.076,32.979,33.314,3352522,0
2011-09-21,33.225,33.417,31.883,31.893,3447744,0
2011-09-22,30.874,31.537,30.205,30.847,6064071,0
2011-09-23,30.692,31.345,30.564,31.138,3008061,0
2011-09-26,31.418,32.526,31.102,32.473,4052510,0
2011-09-27,33.192,33.956,33.143,33.518,3490015,0
2011-09-28,33.526,33.571,32.722,32.755,5552264,0
2011-09-29,33.338,33.425,31.675,32.302,4103425,0
2011-09-30,31.795,32.359,31.371,31.55,3580027,0
2011-10-03,31.265,31.883,30.746,30.787,5886147,0
2011-10-04,30.291,32.68,30.263,32.68,6053461,0
2011-10-05,32.826,33.262,32.499,33.168,2966080,0
2011-10-06,33.047,33.483,32.302,33.46,2944961,0
2011-10-07,33.664,33.947,32.953,33.234,2538550,0
2011-10-10,33.87,34.391,33.828,34.384,1469996,0
2011-10-11,34.246,34.77,34.049,34.691,2191636,0
2011-10-12,35,35.753,34.828,35.334,2861495,0
2011-10-13,35.112,35.42,34.735,35.29,2012760,0
2011-10-14,35.849,36.197,35.573,36.158,2696323,0
2011-10-17,35.744,36.078,35.558,35.796,3994999,0
2011-10-18,35.719,36.414,34.624,36.19,4170093,0
2011-10-19,36.105,36.515,35.977,36.171,3040719,0
2011-10-20,36.303,36.351,35.488,36.131,2651660,0
2011-10-21,36.414,37.304,36.414,36.825,2384424,0
2011-10-24,37.357,37.817,36.952,37.723,2860606,0
2011-10-25,37.621,37.621,36.756,36.825,2105450,0
2011-10-26,37.33,37.509,36.543,37.348,1979900,0
2011-10-27,38.297,39.093,37.895,38.819,2986165,0
2011-10-28,38.691,38.931,38.348,38.828,2676514,0
2011-10-31,38.47,38.47,37.621,38.09,3075322,0
2011-11-01,36.84,37.509,36.534,36.688,2966721,0
2011-11-02,37.348,37.604,36.79,37.057,3041780,0
2011-11-03,37.529,38.107,36.825,38.039,2532568,0
2011-11-04,37.651,37.997,37.169,37.858,1573700,0
2011-11-07,37.782,38.152,37.167,37.758,2677223,0
2011-11-08,37.826,38.314,37.405,38.246,1917515,0
2011-11-09,37.313,37.365,36.431,36.712,2032112,0
2011-11-10,37.221,37.564,36.807,37.298,1883928,0
2011-11-11,37.878,38.118,37.758,37.98,1318841,0
2011-11-14,37.75,37.758,37.167,37.304,1711436,0
2011-11-15,37.249,37.706,36.875,37.441,1441407,0
2011-11-16,36.902,37.313,36.585,36.593,2151861,0
2011-11-17,36.457,36.524,35.541,35.857,2379186,0
2011-11-18,36.149,36.149,35.435,35.581,2047608,0
2011-11-21,34.983,35.377,34.821,35.144,2315400,0
2011-11-22,35.103,35.541,35,35.059,1813440,0
2011-11-23,34.837,34.921,34.084,34.16,1708414,0
2011-11-25,34.179,34.789,34.015,34.273,788739,0
2011-11-28,34.958,35.642,34.837,35.12,1943797,0
2011-11-29,35.283,35.727,35.17,35.471,2292162,0
2011-11-30,36.515,37.022,36.143,36.968,2614525,0
2011-12-01,37.047,37.774,36.927,37.509,2238214,0
2011-12-02,37.833,38.091,37.556,37.635,1662576,0
2011-12-05,38.271,38.537,38.015,38.314,2415624,0
2011-12-06,38.28,38.28,37.676,37.987,1366651,0
2011-12-07,37.747,38.315,37.326,38.107,2327133,0
2011-12-08,37.97,38.202,37.187,37.246,2375348,0
2011-12-09,37.489,38.306,37.444,38.202,1738741,0
2011-12-12,37.771,37.788,37.013,37.489,2542111,0
2011-12-13,37.659,37.841,36.798,37.022,1384806,0
2011-12-14,36.928,37.04,35.989,36.146,2162816,0
2011-12-15,36.195,36.566,35.902,35.981,2309519,0
2011-12-16,36.247,36.292,35.178,35.403,3618012,0
2011-12-19,35.428,35.927,35.36,35.463,1953369,0
2011-12-20,36.11,36.72,36.066,36.609,1972483,0
2011-12-21,36.609,36.825,36.247,36.772,1470614,0
2011-12-22,36.825,37.59,36.79,37.408,1769050,0
2011-12-23,37.479,38.107,37.4,37.833,1278901,0
2011-12-27,37.625,38.306,37.512,37.935,1132720,0
2011-12-28,37.893,37.97,37.307,37.368,1533326,0
2011-12-29,37.444,38.185,37.383,38.142,1465697,0
2011-12-30,38.219,38.503,37.97,38.41,1830295,0
2012-01-03,38.942,39.314,38.746,38.771,1724600,0
2012-01-04,38.633,38.633,38.134,38.548,1232798,0
2012-01-05,38.306,38.306,37.867,38.039,2183206,0
2012-01-06,38.142,38.289,37.849,37.945,1819631,0
2012-01-09,37.945,38.185,37.764,38.125,1851343,0
2012-01-10,38.624,39.176,38.582,39.03,2567512,0
2012-01-11,38.909,39.021,38.746,38.813,1404672,0
2012-01-12,39.056,39.547,38.694,39.52,2057125,0
2012-01-13,39.331,40.098,39.218,40.032,3371055,0
2012-01-17,40.43,40.621,40.041,40.144,2123364,0
2012-01-18,40.15,40.668,39.934,40.572,1387145,0
2012-01-19,40.685,41.319,40.563,41.088,1448277,0
2012-01-20,41.002,41.21,40.169,40.244,2858721,0
2012-01-23,40.105,40.332,39.418,39.779,2577034,0
2012-01-24,39.297,39.994,39.289,39.789,2102351,0
2012-01-25,39.745,40.297,39.383,40.21,1861342,0
2012-01-26,40.307,40.502,40.022,40.269,1307878,0
2012-01-27,40.022,40.218,39.675,40.081,1408130,0
2012-01-30,39.349,39.9,38.746,39.857,2061285,0
2012-01-31,39.925,40.115,39.224,39.294,2096275,0
2012-02-01,39.512,40.381,39.373,40.244,1513530,0
2012-02-02,40.251,40.307,39.634,39.779,1087328,0
2012-02-03,40.324,40.778,40.21,40.658,1257910,0
2012-02-06,40.443,41.002,40.26,40.824,1159640,0
2012-02-07,40.715,41.01,40.448,40.896,1253637,0
2012-02-08,40.896,41.036,40.481,40.889,1473600,0
2012-02-09,40.906,41.296,40.725,41.279,2207413,0
2012-02-10,40.75,40.992,40.474,40.978,1784929,0
2012-02-13,41.174,41.433,40.839,41.374,1363801,0
2012-02-14,42.045,42.208,40.77,41.356,2201080,0
2012-02-15,41.539,41.634,40.637,40.855,1582774,0
2012-02-16,40.943,41.545,40.718,41.433,2120559,0
2012-02-17,41.652,41.853,41.522,41.723,1536202,0
2012-02-21,41.933,42.027,41.409,41.986,1360322,0
2012-02-22,41.894,42.05,41.652,41.705,1241259,0
2012-02-23,41.583,42.129,41.583,42.031,1649092,0
2012-02-24,42.129,42.424,41.878,41.884,1973282,0
2012-02-27,41.392,41.991,41.384,41.878,1806964,0
2012-02-28,41.878,42.215,41.625,42.093,1606010,0
2012-02-29,42.098,42.769,42.055,42.595,3147642,0
2012-03-01,42.692,43.047,42.138,42.269,2382002,0
2012-03-02,42.163,42.424,41.607,41.912,1618161,0
2012-03-05,41.705,42.084,41.576,41.954,1340694,0
2012-03-06,41.652,41.878,41.287,41.348,2085335,0
2012-03-07,41.522,41.669,41.392,41.513,957676,0
2012-03-08,41.878,42.483,41.764,42.38,867625,0
2012-03-09,42.38,42.537,42.017,42.031,1468670,0
2012-03-12,42.189,42.277,41.902,42.112,845495,0
2012-03-13,42.344,42.631,42.129,42.596,1595817,0
2012-03-14,42.572,42.831,42.388,42.562,1845476,0
2012-03-15,42.587,43.247,42.502,43.194,2327434,0
2012-03-16,43.168,43.395,42.857,43.35,2799273,0
2012-03-19,43.176,43.576,42.962,43.414,1210845,0
2012-03-20,43.185,43.367,42.934,43.237,1284677,0
2012-03-21,43.185,43.472,43.168,43.257,1378018,0
2012-03-22,42.875,43.663,42.857,43.48,1960766,0
2012-03-23,43.534,43.636,43.125,43.497,1515023,0
2012-03-26,43.758,44.209,43.636,44.209,1451409,0
2012-03-27,44.209,44.538,43.992,44.149,1859975,0
2012-03-28,44.036,44.2,43.446,43.698,1287807,0
2012-03-29,43.438,43.611,43.125,43.576,2151624,0
2012-03-30,43.879,43.914,43.438,43.905,1602070,0
2012-04-02,42.779,43.342,42.424,43.266,5572674,0
2012-04-03,43.16,43.332,42.978,43.247,2455460,0
2012-04-04,42.978,43.055,42.572,42.587,1668973,0
2012-04-05,42.457,42.997,42.344,42.881,1130053,0
2012-04-09,42.241,42.241,41.723,41.974,1546064,0
2012-04-10,41.772,41.92,41.107,41.182,2672827,0
2012-04-11,41.696,41.92,41.505,41.781,1469417,0
2012-04-12,41.974,43.055,41.878,42.899,2475757,0
2012-04-13,42.787,42.831,42.017,42.241,2211099,0
2012-04-16,42.18,43.168,42.18,42.639,2989108,0
2012-04-17,42.796,43.047,41.634,42.163,3671928,0
2012-04-18,42.112,42.726,41.974,42.474,2845789,0
2012-04-19,42.448,43.203,42.31,42.815,2296014,0
2012-04-20,42.944,43.49,42.849,43.386,3833909,0
2012-04-23,43.185,43.237,42.726,42.881,3046156,0
2012-04-24,42.997,43.323,42.866,43.16,2154746,0
2012-04-25,43.534,43.707,43.342,43.56,2109623,0
2012-04-26,43.611,44.297,43.35,44.261,2323274,0
2012-04-27,44.304,44.825,44.123,44.678,2653935,0
2012-04-30,44.661,44.661,44.243,44.478,1857449,0
2012-05-01,44.624,45.058,44.46,44.695,1888556,0
2012-05-02,44.531,44.99,44.339,44.937,1924682,0
2012-05-03,44.995,45.239,44.793,45.117,2072518,0
2012-05-04,44.901,45.024,44.174,44.383,2332162,0
2012-05-07,44.321,44.798,44.166,44.661,1861321,0
2012-05-08,44.304,44.427,43.758,44.313,1980180,0
2012-05-09,43.896,44.21,43.224,43.904,1976315,0
2012-05-10,44.123,44.28,43.599,43.791,2192447,0
2012-05-11,43.603,44.685,43.534,44.321,2035559,0
2012-05-14,43.923,44.123,43.332,43.731,1653097,0
2012-05-15,43.731,44.183,43.603,43.731,1560352,0
2012-05-16,43.862,44.07,43.62,43.654,1719078,0
2012-05-17,43.576,43.837,42.997,42.997,2284607,0
2012-05-18,43.125,43.247,41.878,42.024,4010429,0
2012-05-21,42.06,43.23,41.826,43.221,2212333,0
2012-05-22,43.316,43.758,43.073,43.299,2290009,0
2012-05-23,42.97,43.281,42.587,43.194,1932499,0
2012-05-24,43.281,43.636,43.028,43.428,1318260,0
2012-05-25,43.521,43.599,43.076,43.154,1665018,0
2012-05-29,43.438,43.844,42.899,43.135,2449493,0
2012-05-30,42.857,42.857,41.999,42.05,2398647,0
2012-05-31,42.075,42.147,41.132,41.33,3192010,0
2012-06-01,40.686,40.738,40.181,40.196,3176666,0
2012-06-04,40.272,40.438,39.919,40.204,2151145,0
2012-06-05,40.005,40.485,39.91,40.363,2076473,0
2012-06-06,40.537,41.051,40.344,40.948,2599567,0
2012-06-07,40.92,41.879,40.867,41.375,3192909,0
2012-06-08,41.181,41.689,40.998,41.663,1401708,0
2012-06-11,41.923,42.012,41.279,41.339,1710217,0
2012-06-12,41.671,41.801,40.877,41.739,1795488,0
2012-06-13,41.469,41.654,40.938,41.034,1886607,0
2012-06-14,41.115,41.235,40.763,41.105,2204005,0
2012-06-15,41.217,41.794,41.051,41.617,2069514,0
2012-06-18,41.436,41.732,41.32,41.593,1667571,0
2012-06-19,41.663,42.143,41.549,41.968,1558568,0
2012-06-20,42.021,42.283,41.784,42.152,2166391,0
2012-06-21,42.247,42.413,41.375,41.436,2278917,0
2012-06-22,41.478,41.533,40.877,40.983,2651947,0
2012-06-25,40.65,40.678,40.256,40.354,1877734,0
2012-06-26,40.537,40.711,39.82,40.196,1591110,0
2012-06-27,40.354,40.903,40.174,40.633,1148027,0
2012-06-28,40.32,40.998,39.91,40.966,1524406,0
2012-06-29,41.585,42.395,41.2,42.395,1873845,0
2012-07-02,42.552,42.909,42.203,42.875,1902323,0
2012-07-03,42.832,42.936,42.5,42.71,1438889,0
2012-07-05,42.351,42.788,42.176,42.527,1838793,0
2012-07-06,42.152,42.212,41.726,42.064,1215868,0
2012-07-09,41.873,42.098,41.33,41.478,1035546,0
2012-07-10,41.19,41.829,41.164,41.533,1619018,0
2012-07-11,41.533,41.739,41.156,41.497,1809208,0
2012-07-12,41.209,41.915,41.025,41.732,2104101,0
2012-07-13,41.758,42.448,41.708,42.351,1248820,0
2012-07-16,42.064,43.084,41.915,42.867,2469251,0
2012-07-17,42.719,43.633,41.941,43.4,2908272,0
2012-07-18,43.319,43.94,43.251,43.87,1956776,0
2012-07-19,43.886,44.132,43.502,43.625,2468975,0
2012-07-20,43.372,43.782,42.909,42.989,2238444,0
2012-07-23,42.604,42.682,42.012,42.299,2090738,0
2012-07-24,42.256,42.658,41.915,42.126,1934923,0
2012-07-25,42.265,42.595,42.135,42.369,1508577,0
2012-07-26,42.909,43.53,42.875,43.27,2205937,0
2012-07-27,43.53,44.104,43.362,43.966,1836712,0
2012-07-30,43.922,44.21,43.817,44.157,1617267,0
2012-07-31,44.026,44.244,43.704,43.773,2221252,0
2012-08-01,43.773,43.922,43.111,43.241,999791,0
2012-08-02,42.954,43.372,42.692,43.084,1567995,0
2012-08-03,43.642,44.636,43.53,44.445,2211129,0
2012-08-06,44.419,44.487,43.729,44.288,1435835,0
2012-08-07,44.357,44.881,44.306,44.532,1347045,0
2012-08-08,44.487,44.962,44.297,44.881,1228792,0
2012-08-09,44.837,45.299,44.663,45.038,1335564,0
2012-08-10,44.889,45.309,44.28,45.299,982651,0
2012-08-13,45.265,45.265,44.856,45.065,717672,0
2012-08-14,44.968,45.292,44.768,44.881,941893,0
2012-08-15,44.708,44.968,44.699,44.865,796494,0
2012-08-16,44.865,45.204,44.646,45.03,1352729,0
2012-08-17,45.258,45.772,45.038,45.701,2088163,0
2012-08-20,45.683,45.717,45.299,45.606,1107598,0
2012-08-21,45.726,45.849,45.109,45.179,1631077,0
2012-08-22,44.924,45.318,44.724,45.004,1644338,0
2012-08-23,44.968,44.968,44.394,44.394,1509243,0
2012-08-24,44.297,44.847,44.21,44.803,932056,0
2012-08-27,44.898,44.977,44.578,44.663,875528,0
2012-08-28,44.487,44.717,44.27,44.578,998358,0
2012-08-29,44.655,44.898,44.453,44.768,1003477,0
2012-08-30,44.41,44.601,44.035,44.314,1277560,0
2012-08-31,44.592,45.038,44.402,44.813,1172564,0
2012-09-04,44.768,45.37,44.708,45.038,1589469,0
2012-09-05,45.091,45.258,44.856,45.073,1645762,0
2012-09-06,45.361,46.209,45.222,46.093,1863195,0
2012-09-07,46.171,46.487,45.865,46.294,2531437,0
2012-09-10,46.303,46.791,46.129,46.512,2016997,0
2012-09-11,46.479,46.94,46.398,46.695,1576822,0
2012-09-12,46.854,47.078,46.521,46.705,1250719,0
2012-09-13,46.74,47.175,46.496,47.106,1777730,0
2012-09-14,47.142,47.385,46.889,47.051,1889163,0
2012-09-17,47.061,47.096,46.809,46.93,1181549,0
2012-09-18,46.967,47.193,46.836,46.903,2374680,0
2012-09-19,46.844,47.77,46.608,47.306,2392129,0
2012-09-20,47.183,47.358,46.543,46.666,2613790,0
2012-09-21,46.955,47.315,46.919,47.141,2592724,0
2012-09-24,47.095,47.262,46.753,47.051,1246728,0
2012-09-25,47.123,47.281,46.288,46.298,1579377,0
2012-09-26,46.298,46.393,45.359,45.368,2606031,0
2012-09-27,45.632,46.089,45.552,45.931,1785549,0
2012-09-28,45.614,45.736,45.113,45.227,2181749,0
2012-10-01,45.246,45.717,45.201,45.333,1444670,0
2012-10-02,45.474,45.632,45.183,45.576,1607234,0
2012-10-03,45.782,46.007,45.446,45.641,982499,0
2012-10-04,45.831,46.035,45.605,46,1179451,0
2012-10-05,46.324,46.454,45.866,46.043,904554,0
2012-10-08,45.921,46.139,45.709,46.062,588823,0
2012-10-09,46.053,46.552,45.931,46,1902327,0
2012-10-10,45.921,46.015,45.377,45.394,1105663,0
2012-10-11,45.764,46.043,45.614,45.632,788385,0
2012-10-12,45.807,46.007,45.227,45.377,1381706,0
2012-10-15,45.526,46.113,45.386,46.015,1756320,0
2012-10-16,45.42,45.651,44.431,44.499,2616503,0
2012-10-17,44.315,44.604,43.596,43.746,4003484,0
2012-10-18,43.727,43.965,43.498,43.552,1973017,0
2012-10-19,43.464,43.552,42.72,42.902,3435147,0
2012-10-22,42.894,43.158,42.631,42.902,1768010,0
2012-10-23,42.481,42.683,42.105,42.306,2053950,0
2012-10-24,42.481,42.639,41.965,42.183,1626988,0
2012-10-25,42.439,42.571,42.077,42.298,1401072,0
2012-10-26,42.061,42.359,41.096,42.201,1997744,0
2012-10-31,41.992,42.385,41.657,42.024,1538689,0
2012-11-01,41.983,43.447,41.974,43.132,2990630,0
2012-11-02,43.455,43.464,42.228,42.263,1767317,0
2012-11-05,42.254,42.481,42.105,42.332,1112289,0
2012-11-06,42.404,42.842,42.263,42.683,867512,0
2012-11-07,42.412,42.711,41.861,42.315,1656960,0
2012-11-08,42.254,42.298,41.157,41.182,3535235,0
2012-11-09,40.929,41.579,40.807,41.237,1862653,0
2012-11-12,41.571,41.571,41.218,41.246,1687632,0
2012-11-13,40.99,41.471,40.86,40.92,3927469,0
2012-11-14,40.998,41.087,40.29,40.36,2609664,0
2012-11-15,40.394,40.684,39.57,40.019,4001787,0
2012-11-16,39.999,40.43,39.841,40.29,2610974,0
2012-11-19,40.701,41.069,40.543,41.069,2516183,0
2012-11-20,41.008,41.157,40.728,40.876,1497970,0
2012-11-21,40.867,41.008,40.579,40.597,1274157,0
2012-11-23,40.71,41.683,40.692,41.63,1577170,0
2012-11-26,41.543,41.753,41.35,41.657,1695050,0
2012-11-27,41.693,42.132,41.341,41.929,3109972,0
2012-11-28,41.861,43.001,41.675,42.595,3631019,0
2012-11-29,42.72,43.272,42.612,43.114,2246132,0
2012-11-30,43.21,43.859,42.982,43.63,2504441,0
2012-12-03,43.727,43.78,43.201,43.35,2649070,0
2012-12-04,43.255,43.586,43.105,43.57,2227573,0
2012-12-05,43.57,43.71,43.288,43.657,2093276,0
2012-12-06,43.676,43.736,43.414,43.544,1168366,0
2012-12-07,43.63,43.771,43.491,43.702,1318033,0
2012-12-10,43.395,43.586,43.173,43.341,1768105,0
2012-12-11,43.395,43.562,43.298,43.481,2436558,0
2012-12-12,43.64,43.835,43.385,43.694,2300529,0
2012-12-13,43.553,43.923,43.404,43.455,1612837,0
2012-12-14,43.473,43.587,43.34,43.42,1974018,0
2012-12-17,43.623,43.923,43.447,43.923,1526742,0
2012-12-18,43.932,44.921,43.887,44.592,1825479,0
2012-12-19,44.637,45.106,44.585,44.664,2806768,0
2012-12-20,44.701,44.912,44.268,44.815,1819626,0
2012-12-21,44.471,44.585,43.968,44.312,2604536,0
2012-12-24,44.32,44.32,43.711,44.126,571776,0
2012-12-26,44.196,44.196,43.234,43.428,1366179,0
2012-12-27,43.385,43.782,43.102,43.606,2383131,0
2012-12-28,43.244,43.941,43.208,43.385,1932957,0
2012-12-31,43.315,44.126,43.244,44.091,2085279,0
2013-01-02,44.568,45.414,44.524,45.414,2503984,0
2013-01-03,45.44,46.111,45.299,45.564,1975379,0
2013-01-04,45.722,45.795,45.353,45.423,1371420,0
2013-01-07,45.203,45.477,45.106,45.193,1242701,0
2013-01-08,44.982,45.371,44.479,45.371,2496319,0
2013-01-09,45.477,45.512,44.957,45.406,1731074,0
2013-01-10,45.662,45.938,45.556,45.938,1471343,0
2013-01-11,45.969,46.261,45.778,46.138,1647333,0
2013-01-14,46.087,46.526,45.141,46.5,1541365,0
2013-01-15,46.093,46.873,46.06,46.694,1588385,0
2013-01-16,46.376,46.747,46.279,46.535,1321927,0
2013-01-17,46.844,47.128,46.74,46.931,1653532,0
2013-01-18,47.022,47.109,46.722,46.977,1349180,0
2013-01-22,46.904,47.338,46.881,47.338,1491026,0
2013-01-23,47.189,47.692,47.064,47.603,1774449,0
2013-01-24,47.725,47.93,47.373,47.489,1457030,0
2013-01-25,47.632,48.037,47.516,47.825,1269105,0
2013-01-28,47.833,47.886,47.489,47.612,1169336,0
2013-01-29,47.516,48.053,47.506,47.998,1325444,0
2013-01-30,48.027,48.08,47.782,47.93,2049871,0
2013-01-31,47.833,48.159,47.717,47.904,1700260,0
2013-02-01,48.256,48.458,48.053,48.124,1398222,0
2013-02-04,47.825,47.922,47.223,47.241,1885265,0
2013-02-05,47.516,47.833,47.471,47.709,1486405,0
2013-02-06,47.656,48.195,47.542,47.966,1133163,0
2013-02-07,47.85,47.904,47.444,47.876,1235857,0
2013-02-08,47.998,48.777,47.947,48.732,1891724,0
2013-02-11,48.557,49.28,48.38,48.855,3243403,0
2013-02-12,49.563,50.102,49.218,49.44,2901763,0
2013-02-13,49.596,50.392,49.596,50.037,3233751,0
2013-02-14,49.932,50.629,49.754,50.614,2131577,0
2013-02-15,50.578,51.328,50.463,50.929,3380332,0
2013-02-19,51.047,51.187,50.337,50.561,3249334,0
2013-02-20,50.321,50.879,50.288,50.321,2031479,0
2013-02-21,50.03,50.346,49.06,49.81,2640041,0
2013-02-22,49.942,50.479,49.782,50.479,1938533,0
2013-02-25,50.755,50.992,49.772,49.772,2527847,0
2013-02-26,49.881,50.479,49.538,50.384,2952337,0
2013-02-27,50.411,50.805,49.855,50.71,2181807,0
2013-02-28,50.755,51.055,50.552,50.772,1484591,0
2013-03-01,50.531,50.948,50.382,50.87,1445983,0
2013-03-04,50.629,51.483,50.621,51.437,2001042,0
2013-03-05,51.749,51.803,51.314,51.403,2291227,0
2013-03-06,51.509,51.644,51.082,51.341,1040434,0
2013-03-07,51.466,51.599,51.332,51.509,891967,0
2013-03-08,51.661,52.363,51.661,52.281,1153119,0
2013-03-11,52.238,52.816,52.138,52.69,1313486,0
2013-03-12,52.585,52.681,52.354,52.548,1431678,0
2013-03-13,52.681,53.002,52.319,52.752,1532574,0
2013-03-14,52.887,53.019,52.708,52.942,1506308,0
2013-03-15,52.832,53.368,52.611,53.368,2596077,0
2013-03-18,52.762,53.134,52.309,52.389,1790313,0
2013-03-19,52.585,52.69,51.483,52.015,1952855,0
2013-03-20,52.281,52.566,51.901,52.299,1327998,0
2013-03-21,52.005,52.204,51.562,51.829,1043373,0
2013-03-22,52.212,52.29,51.721,52.281,1220105,0
2013-03-25,52.531,52.531,51.625,51.91,962318,0
2013-03-26,52.212,52.38,51.739,52.337,1290996,0
2013-03-27,51.944,52.263,51.731,52.114,1265629,0
2013-03-28,52.195,52.566,51.865,52.344,3499281,0
2013-04-01,52.328,52.522,51.872,52.328,1132473,0
2013-04-02,52.557,53.116,52.414,52.673,1163926,0
2013-04-03,52.62,52.735,52.121,52.433,1959046,0
2013-04-04,52.593,52.744,52.29,52.601,910204,0
2013-04-05,51.988,52.319,51.855,52.263,1326912,0
2013-04-08,52.29,52.842,52.22,52.842,845702,0
2013-04-09,52.69,52.808,51.821,52.185,2668961,0
2013-04-10,52.372,53.313,52.319,52.933,1627684,0
2013-04-11,53.002,53.482,52.808,53.358,1026569,0
2013-04-12,53.199,53.527,53.01,53.456,1028797,0
2013-04-15,53.321,53.321,52.229,52.229,3171251,0
2013-04-16,52.735,53.243,52.601,52.966,1770808,0
2013-04-17,52.8,53.01,52.337,52.666,2279056,0
2013-04-18,52.548,52.913,51.305,51.553,2732975,0
2013-04-19,51.919,51.919,51.394,51.569,3007383,0
2013-04-22,51.749,52.354,51.466,52.033,2184966,0
2013-04-23,52.185,53.179,51.962,52.816,2456458,0
2013-04-24,53.065,53.57,52.951,53.216,1612411,0
2013-04-25,53.276,54.023,53.084,53.624,1960772,0
2013-04-26,53.66,53.759,53.055,53.341,2112171,0
2013-04-29,53.543,53.642,52.974,53.028,2424824,0
2013-04-30,53.102,53.116,52.461,53.116,2815790,0
2013-05-01,53.124,53.295,52.7,52.7,1340294,0
2013-05-02,52.8,53.207,52.752,53.11,1715187,0
2013-05-03,53.368,54.096,52.942,54.033,1946092,0
2013-05-06,54.077,54.408,53.679,54.288,1448677,0
2013-05-07,54.54,55.01,54.281,54.965,1578201,0
2013-05-08,54.875,55.179,54.689,55.136,1499871,0
2013-05-09,55.215,55.639,55.197,55.497,2199654,0
2013-05-10,55.554,56.282,55.535,56.273,1471128,0
2013-05-13,56.174,56.219,55.598,55.883,1329506,0
2013-05-14,55.763,56.352,55.622,56.309,1650875,0
2013-05-15,56.236,56.681,56.032,56.611,1307094,0
2013-05-16,56.396,56.681,55.891,55.979,1069670,0
2013-05-17,55.971,56.326,55.677,56.264,2969988,0
2013-05-20,56.264,56.681,56.236,56.309,1595381,0
2013-05-21,56.477,56.681,55.669,55.989,2938617,0
2013-05-22,56.058,56.387,54.94,55.188,2362775,0
2013-05-23,54.665,55.242,54.281,54.673,3136344,0
2013-05-24,54.468,56.655,54.203,56.503,5381573,0
2013-05-28,57.002,57.134,56.201,56.691,2496538,0
2013-05-29,56.326,56.369,55.43,55.649,1792600,0
2013-05-30,55.811,56.166,55.639,56.017,1993442,0
2013-05-31,55.834,56.389,55.211,55.211,1896260,0
2013-06-03,55.233,55.305,54.557,55.136,1721088,0
2013-06-04,55.223,55.677,54.574,55.037,2437482,0
2013-06-05,54.95,54.95,53.42,53.774,3225944,0
2013-06-06,53.794,54.21,53.428,54.21,1629820,0
2013-06-07,55.598,56.833,54.298,56.814,5657564,0
2013-06-10,56.93,57.064,55.82,56.086,2216353,0
2013-06-11,55.374,56.094,55.242,55.278,1729049,0
2013-06-12,55.911,55.911,54.813,54.947,1360009,0
2013-06-13,54.99,56.45,54.874,56.297,1644765,0
2013-06-14,56.306,56.52,55.904,56.138,1024500,0
2013-06-17,56.511,56.896,56.306,56.611,1002758,0
2013-06-18,56.727,57.236,56.574,57.084,949275,0
2013-06-19,57.191,57.47,56.271,56.28,1006776,0
2013-06-20,55.69,55.966,54.847,55.152,1506255,0
2013-06-21,55.699,55.753,54.797,55.482,2683126,0
2013-06-24,55.055,55.196,54.267,54.769,1745442,0
2013-06-25,55.259,55.662,54.847,55.099,1642544,0
2013-06-26,55.632,56.108,55.242,55.86,1136513,0
2013-06-27,56.233,56.727,56.082,56.511,1195957,0
2013-06-28,56.403,56.896,56.155,56.233,2055080,0
2013-07-01,56.251,56.681,56.037,56.1,1713484,0
2013-07-02,55.948,56.681,55.449,56.072,2084135,0
2013-07-03,55.68,56.423,55.242,55.885,1606401,0
2013-07-05,56.52,56.851,56.118,56.797,1366054,0
2013-07-08,57.057,57.395,56.915,57.38,1601789,0
2013-07-09,57.691,58.033,57.363,57.908,1459257,0
2013-07-10,57.918,58.31,57.718,58.13,1434690,0
2013-07-11,58.872,59.267,58.641,59.158,1753905,0
2013-07-12,59.032,59.571,59.032,59.339,2011394,0
2013-07-15,59.052,59.705,58.927,59.39,1613701,0
2013-07-16,59.534,59.966,59.24,59.41,1501406,0
2013-07-17,59.473,60.073,59.473,59.723,2428221,0
2013-07-18,59.356,60.313,57.681,58.879,2874551,0
2013-07-19,59.088,59.14,57.38,58.498,3202529,0
2013-07-22,58.498,58.569,57.843,58.112,1635543,0
2013-07-23,58.292,58.417,57.657,57.7,1275743,0
2013-07-24,57.9,58.069,57.53,57.799,1414443,0
2013-07-25,57.996,58.042,57.076,57.515,1754521,0
2013-07-26,57.317,58.283,57.057,58.237,1834543,0
2013-07-29,62.646,63.061,57.691,57.918,19713468,0
2013-07-30,57.623,57.664,56.377,56.915,6148447,0
2013-07-31,58.078,58.879,57.363,57.488,6307175,0
2013-08-01,58.033,58.408,57.7,57.96,4206653,0
2013-08-02,56.645,57.38,56.645,56.788,3086385,0
2013-08-05,56.502,56.851,56.324,56.797,3534808,0
2013-08-06,57.21,57.497,56.762,56.78,3459455,0
2013-08-07,56.663,56.94,56.574,56.708,2652825,0
2013-08-08,57.067,57.067,56.7,56.78,1039033,0
2013-08-09,56.671,57.013,56.021,56.063,1954457,0
2013-08-12,55.795,56.35,55.662,56.063,1621635,0
2013-08-13,56.021,56.072,55.632,55.69,1551076,0
2013-08-14,56.138,56.297,55.601,55.615,2141242,0
2013-08-15,55.268,55.348,53.874,54.283,3595250,0
2013-08-16,54.291,55.17,54.291,54.99,2700008,0
2013-08-19,55.421,55.632,55.25,55.508,1835866,0
2013-08-20,55.278,55.904,54.981,55.785,1948801,0
2013-08-21,55.805,56.037,54.922,54.973,1886839,0
2013-08-22,55.223,55.547,54.947,55.456,1130705,0
2013-08-23,55.365,55.547,55.071,55.242,987069,0
2013-08-26,55.394,55.456,54.838,54.902,778218,0
2013-08-27,54.358,54.518,53.944,54.043,1102446,0
2013-08-28,53.613,54.052,53.398,53.864,1595647,0
2013-08-29,54.196,54.686,54.106,54.472,1059386,0
2013-08-30,54.462,54.561,53.972,54.25,1233273,0
2013-09-03,55.104,55.175,53.79,54.257,1981289,0
2013-09-04,54.995,55.211,54.859,55.185,2113609,0
2013-09-05,55.805,56.13,55.6,55.92,1660667,0
2013-09-06,56.184,56.481,55.735,55.996,840491,0
2013-09-09,56.128,56.797,56.021,56.788,865061,0
2013-09-10,57.109,57.309,56.921,57.137,762114,0
2013-09-11,57.79,57.908,57.548,57.775,1286040,0
2013-09-12,57.38,57.951,57.308,57.775,1227705,0
2013-09-13,58.181,58.433,57.991,58.146,1808001,0
2013-09-16,58.872,58.99,58.364,58.728,1622556,0
2013-09-17,58.678,59.361,58.603,59.342,817039,0
2013-09-18,59.171,59.352,58.047,59.073,1517530,0
2013-09-19,59.082,59.305,58.561,58.678,1661911,0
2013-09-20,59.261,59.386,58.621,58.668,1812205,0
2013-09-23,58.839,58.89,58.083,58.181,1162186,0
2013-09-24,58.496,58.756,58.155,58.218,1409028,0
2013-09-25,58.631,58.678,57.922,58.118,1460332,0
2013-09-26,58.083,58.316,57.786,57.955,829074,0
2013-09-27,58.362,58.389,57.675,57.885,1296688,0
2013-09-30,57.406,57.55,56.994,57.093,1711634,0
2013-10-01,57.75,57.76,56.984,57.2,2056948,0
2013-10-02,56.939,57.254,56.642,56.849,1526841,0
2013-10-03,56.984,57.093,56.678,56.786,1708104,0
2013-10-04,56.858,56.93,56.696,56.813,1844560,0
2013-10-07,56.552,56.939,56.274,56.428,852932,0
2013-10-08,56.481,56.743,55.76,55.785,1133321,0
2013-10-09,55.716,55.879,55.211,55.582,1198749,0
2013-10-10,55.949,57.066,55.834,57.056,1446231,0
2013-10-11,57.337,57.452,56.994,57.327,1410505,0
2013-10-14,56.994,57.786,56.832,57.55,1411868,0
2013-10-15,58.28,59.118,57.922,58.46,1762545,0
2013-10-16,57.146,58.506,57.066,58.146,2409408,0
2013-10-17,58.109,58.72,58.001,58.641,1542418,0
2013-10-18,58.974,59.666,58.974,59.091,2125560,0
2013-10-21,59.405,59.594,58.999,59.54,901089,0
2013-10-22,59.937,61.25,59.919,61.052,1823706,0
2013-10-23,60.611,61.035,59.279,59.395,1884219,0
2013-10-24,60.117,60.422,59.828,59.836,2423326,0
2013-10-25,60.43,61.115,60.43,60.71,1706183,0
2013-10-28,60.691,61.909,60.665,61.527,1776683,0
2013-10-29,61.205,61.987,61.205,61.987,1496246,0
2013-10-30,62.062,62.062,61.087,61.188,1370593,0
2013-10-31,61.195,61.899,60.942,61.295,1566656,0
2013-11-01,61.366,62.196,61.323,62.079,1717898,0
2013-11-04,62.348,63.095,61.871,62.916,1251221,0
2013-11-05,62.888,63.473,62.682,63.248,1170843,0
2013-11-06,64.276,64.641,63.222,63.455,1983510,0
2013-11-07,63.752,63.897,63.195,63.339,1184509,0
2013-11-08,63.123,63.552,62.861,63.356,1111806,0
2013-11-11,63.491,63.851,63.375,63.5,769396,0
2013-11-12,63.095,63.618,62.788,62.987,738223,0
2013-11-13,62.085,63.041,61.745,62.788,1610109,0
2013-11-14,62.608,62.727,62.16,62.168,1190341,0
2013-11-15,63.256,63.651,62.825,62.952,2478124,0
2013-11-18,63.176,63.661,62.636,62.933,1468480,0
2013-11-19,62.708,63.275,62.547,63.14,905763,0
2013-11-20,63.14,63.527,62.952,63.31,1055291,0
2013-11-21,63.834,64.041,63.626,63.661,1861042,0
2013-11-22,64.455,64.939,64.371,64.562,1102527,0
2013-11-25,64.266,64.353,63.716,63.814,807557,0
2013-11-26,64.346,65.148,63.968,64.581,1201574,0
2013-11-27,64.625,64.777,64.149,64.362,612903,0
2013-11-29,64.985,65.237,63.968,64.301,784481,0
2013-12-02,64.227,65.058,64.041,64.777,1441219,0
2013-12-03,63.626,63.995,63.31,63.608,2362628,0
2013-12-04,63.248,63.626,62.383,62.483,2153136,0
2013-12-05,63.834,64.041,63.041,63.375,1975365,0
2013-12-06,63.707,64.4,63.635,64.167,1277565,0
2013-12-09,64.167,64.599,63.851,63.995,916449,0
2013-12-10,63.707,64.217,63.562,63.582,835214,0
2013-12-11,64.139,64.39,62.572,62.825,1671228,0
2013-12-12,62.509,62.816,61.918,62.006,1538173,0
2013-12-13,62.052,62.699,61.909,61.933,972525,0
2013-12-16,62.095,62.834,62.095,62.663,1171128,0
2013-12-17,62.547,63.391,62.547,62.852,1840957,0
2013-12-18,63.214,63.857,62.262,63.857,1306390,0
2013-12-19,64.988,66.245,64.988,65.712,2477179,0
2013-12-20,65.504,65.622,64.609,64.698,2663688,0
2013-12-23,65.168,65.205,64.345,64.456,1588464,0
2013-12-24,64.582,65.269,64.582,65.016,412765,0
2013-12-26,65.016,65.855,64.853,65.839,531847,0
2013-12-27,66.445,66.788,66.165,66.454,837375,0
2013-12-30,66.245,67.017,65.912,66.971,973064,0
2013-12-31,66.981,67.431,66.943,67.314,984019,0
2014-01-02,67.449,67.686,66.827,66.981,1192094,0
2014-01-03,66.778,67.16,66.329,66.778,1192541,0
2014-01-06,65.712,65.984,64.949,65.168,1818806,0
2014-01-07,65.612,66.047,65.359,65.847,1884572,0
2014-01-08,65.205,65.349,64.688,64.727,1339227,0
2014-01-09,65.748,66.329,65.349,65.387,1807157,0
2014-01-10,66.914,67.179,66.2,66.273,3023350,0
2014-01-13,65.669,65.975,64.554,64.727,1625609,0
2014-01-14,65.813,67.059,65.669,66.898,1725640,0
2014-01-15,67.859,68.21,67.252,67.431,2210889,0
2014-01-16,67.504,67.64,67.025,67.295,1145184,0
2014-01-17,67.458,67.738,67.133,67.16,1250909,0
2014-01-21,67.676,68.04,66.735,67.033,1211620,0
2014-01-22,67.017,67.107,66.5,66.643,1005790,0
2014-01-23,66.085,66.817,66.001,66.355,1748916,0
2014-01-24,65.795,66.191,65.368,65.631,1762481,0
2014-01-27,65.405,65.669,64.815,65.134,1732846,0
2014-01-28,66.364,66.754,65.776,66.238,1510899,0
2014-01-29,65.984,66.31,65.16,65.586,1408554,0
2014-01-30,65.883,67.133,65.883,66.962,1022466,0
2014-01-31,65.033,66.381,65.024,65.693,2524159,0
2014-02-03,65.813,65.873,63.894,64.03,2040907,0
2014-02-04,64.208,65.566,64.081,65.314,1394492,0
2014-02-05,64.907,66.21,64.907,65.25,2025945,0
2014-02-06,66.319,66.871,66.238,66.408,1791724,0
2014-02-07,66.981,67.407,66.698,67.16,2355878,0
2014-02-10,66.971,67.341,66.698,67.133,1744481,0
2014-02-11,68.417,68.843,66.009,66.075,6305257,0
2014-02-12,65.902,66.065,64.998,65.958,3877348,0
2014-02-13,66.428,67.377,66.155,67.332,2021776,0
2014-02-14,67.576,69.061,67.169,68.735,1725995,0
2014-02-18,68.881,69.115,68.51,68.935,1068911,0
2014-02-19,68.78,69.416,68.247,68.292,898149,0
2014-02-20,68.337,68.437,67.785,67.811,1548802,0
2014-02-21,67.884,68.356,67.468,67.485,1457811,0
2014-02-24,68.185,69.503,68.147,68.654,1347664,0
2014-02-25,69.27,69.578,69.016,69.152,1375267,0
2014-02-26,68.997,69.026,68.128,68.175,1096384,0
2014-02-27,67.757,68.383,67.676,68.137,1241211,0
2014-02-28,69.039,69.784,68.738,68.865,1964312,0
2014-03-03,67.901,68.302,67.209,67.764,993966,0
2014-03-04,68.283,68.62,68.01,68.456,1073582,0
2014-03-05,68.264,68.447,67.574,68.029,1045725,0
2014-03-06,68.584,68.983,68.456,68.756,1000556,0
2014-03-07,68.949,69.321,68.64,68.702,1685423,0
2014-03-10,68.592,68.592,66.899,66.946,1460302,0
2014-03-11,66.845,67,66.19,66.644,2272973,0
2014-03-12,65.698,66.635,65.471,66.6,2242636,0
2014-03-13,66.764,66.8,65.791,65.791,1018092,0
2014-03-14,65.416,65.844,65.089,65.744,1109728,0
2014-03-17,65.946,66.709,65.581,66.245,1389012,0
2014-03-18,66.237,66.984,66.099,66.428,1359158,0
2014-03-19,66.338,66.338,65.018,65.272,2345856,0
2014-03-20,64.496,65.955,64.35,65.918,1691056,0
2014-03-21,66.093,67.182,65.327,65.571,1679939,0
2014-03-24,65.607,65.734,64.872,65.508,1381441,0
2014-03-25,65.571,65.826,65.096,65.518,833558,0
2014-03-26,66.183,66.884,65.89,66.063,1979646,0
2014-03-27,66.228,66.464,65.627,65.672,1408421,0
2014-03-28,66.008,66.464,65.499,65.8,1285900,0
2014-03-31,66.126,66.445,65.88,66.063,1323598,0
2014-04-01,66.245,66.282,64.299,65.844,1888178,0
2014-04-02,65.499,65.871,64.97,65.435,1431470,0
2014-04-03,65.753,66.253,65.571,65.836,792100,0
2014-04-04,66.045,66.108,65.381,65.581,1313844,0
2014-04-07,64.908,64.908,63.38,63.524,2262633,0
2014-04-08,63.442,63.77,62.824,63.598,3086351,0
2014-04-09,64.233,64.554,63.624,64.172,2093135,0
2014-04-10,64.172,64.496,62.933,63.179,2091174,0
2014-04-11,62.314,62.47,61.896,61.985,2117495,0
2014-04-14,61.432,62.696,61.432,62.669,2398406,0
2014-04-15,62.542,63.242,62.104,62.833,1803294,0
2014-04-16,63.47,64.745,63.38,64.626,1831115,0
2014-04-17,65.362,65.499,64.504,64.753,1147592,0
2014-04-21,64.534,65.299,64.343,65.054,1256126,0
2014-04-22,65.018,65.026,62.688,63.58,2851998,0
2014-04-23,62.324,62.724,61.959,62.588,2912466,0
2014-04-24,62.979,64.017,62.368,63.606,2354285,0
2014-04-25,63.387,63.387,61.36,61.796,4201409,0
2014-04-28,61.869,62.023,60.021,60.412,3091138,0
2014-04-29,60.74,61.103,60.394,60.684,2146172,0
2014-04-30,61.277,61.642,61.05,61.585,2017132,0
2014-05-01,61.459,61.731,60.758,60.994,1618000,0
2014-05-02,60.967,61.249,60.768,61.042,1601923,0
2014-05-05,60.594,61.058,60.284,60.684,1044175,0
2014-05-06,60.548,60.713,60.148,60.166,2009492,0
2014-05-07,60.394,60.577,59.694,59.857,1217783,0
2014-05-08,59.621,60.504,59.538,60.24,1217312,0
2014-05-09,60.284,62.051,59.63,61.568,13495992,0
2014-05-12,61.423,62.496,60.994,62.359,5442908,0
2014-05-13,62.287,62.877,61.804,62.578,4464140,0
2014-05-14,62.433,62.504,60.948,60.977,4020861,0
2014-05-15,60.958,61.723,60.113,61.642,3832711,0
2014-05-16,61.331,61.839,60.622,61.221,3377352,0
2014-05-19,61.14,61.505,61.013,61.331,3195097,0
2014-05-20,61.432,62.032,61.213,61.685,2036844,0
2014-05-21,61.995,62.514,61.423,62.305,2303340,0
2014-05-22,62.478,63.207,62.169,63.023,2380942,0
2014-05-23,62.979,63.634,62.623,63.442,3761642,0
2014-05-27,63.542,64.06,62.669,63.752,2884614,0
2014-05-28,63.906,64.418,63.634,64.29,3112052,0
2014-05-29,64.29,64.78,64.107,64.66,2256107,0
2014-05-30,64.514,64.889,64.135,64.745,2485742,0
2014-06-02,64.942,65.171,64.48,65.162,2036011,0
2014-06-03,64.889,64.96,64.444,64.68,2068270,0
2014-06-04,64.435,64.796,64.223,64.48,1288597,0
2014-06-05,64.599,65.009,64.444,64.926,2204230,0
2014-06-06,65.116,65.116,64.325,64.608,1712497,0
2014-06-09,64.59,65.08,64.59,65.009,1575387,0
2014-06-10,64.917,65.054,64.496,64.698,1367259,0
2014-06-11,64.331,64.625,64.219,64.523,1930098,0
2014-06-12,64.688,64.736,64.063,64.279,2146127,0
2014-06-13,64.553,64.68,63.917,64.356,1046799,0
2014-06-16,64.396,64.478,63.581,64.202,1599257,0
2014-06-17,64.259,64.66,64.082,64.487,2317668,0
2014-06-18,64.386,64.598,63.828,64.513,1639248,0
2014-06-19,64.503,65.239,64.396,65.119,1339184,0
2014-06-20,65.441,65.624,65.047,65.614,1945091,0
2014-06-23,65.312,65.55,65.057,65.166,1649679,0
2014-06-24,64.91,65.578,64.9,65.394,1321062,0
2014-06-25,65.092,65.624,64.9,65.559,1146836,0
2014-06-26,65.588,65.624,64.91,65.386,1049978,0
2014-06-27,65.358,65.79,65.358,65.751,1269856,0
2014-06-30,65.633,65.844,65.119,65.266,1816696,0
2014-07-01,65.523,66.017,65.495,65.808,1122056,0
2014-07-02,65.604,65.861,65.312,65.422,1107371,0
2014-07-03,65.689,67.512,65.559,67.247,2212614,0
2014-07-07,67.172,67.172,66.503,66.577,1359325,0
2014-07-08,66.401,66.511,65.588,65.808,1075572,0
2014-07-09,65.853,66.1,65.495,66.027,1501647,0
2014-07-10,65.34,65.523,65.028,65.394,1054770,0
2014-07-11,65.459,65.477,65.075,65.312,1360120,0
2014-07-14,65.542,65.67,65.047,65.203,2085312,0
2014-07-15,65.459,65.559,64.642,65.083,2518568,0
2014-07-16,65.422,65.689,64.938,65.394,2293341,0
2014-07-17,65.092,65.614,64.972,65.129,1995490,0
2014-07-18,65.422,65.652,65.119,65.55,1345730,0
2014-07-21,65.486,65.68,65.057,65.367,1704299,0
2014-07-22,65.853,66.521,65.02,66.393,3374710,0
2014-07-23,66.348,66.898,65.998,66.221,2030557,0
2014-07-24,66.439,66.933,66.127,66.768,1658073,0
2014-07-25,66.806,67.942,66.776,67.925,2928606,0
2014-07-28,67.051,67.051,66.348,66.861,3208500,0
2014-07-29,66.835,66.933,65.989,66.036,2179028,0
2014-07-30,66.596,66.695,65.595,65.723,2172419,0
2014-07-31,65.723,65.751,63.965,64.14,2532438,0
2014-08-01,63.936,64.962,63.737,64.65,1882675,0
2014-08-04,64.65,65.065,64.259,64.91,1199020,0
2014-08-05,64.772,64.928,64.219,64.543,1233921,0
2014-08-06,64.15,64.625,63.865,64.425,1512068,0
2014-08-07,64.688,64.962,64.177,64.239,1478015,0
2014-08-08,64.186,65.092,63.955,65.038,1424160,0
2014-08-11,65.109,65.898,65.109,65.386,944239,0
2014-08-12,65.312,65.495,65.065,65.157,1030383,0
2014-08-13,65.514,65.614,65.083,65.23,1015239,0
2014-08-14,65.45,65.937,65.203,65.908,941503,0
2014-08-15,66.23,66.358,65.057,65.642,1231898,0
2014-08-18,66.074,66.292,66.027,66.174,690476,0
2014-08-19,66.245,66.458,65.689,65.706,876928,0
2014-08-20,65.751,66.245,65.595,66.008,818320,0
2014-08-21,66.036,66.568,65.982,66.54,1179114,0
2014-08-22,66.411,66.548,65.946,66.064,785197,0
2014-08-25,66.331,66.331,65.642,65.808,1129380,0
2014-08-26,65.972,66.245,65.706,65.898,743647,0
2014-08-27,65.917,66.264,65.568,66.264,1230037,0
2014-08-28,66.174,66.468,65.696,66.183,1008883,0
2014-08-29,66.245,66.649,65.844,65.989,1223235,0
2014-09-02,65.955,66.521,65.751,66.109,1215525,0
2014-09-03,66.54,66.705,65.799,66.008,1136877,0
2014-09-04,66.064,66.321,65.835,65.989,1282630,0
2014-09-05,65.955,66.284,65.716,66.274,982325,0
2014-09-08,66.274,66.274,65.486,65.706,1102523,0
2014-09-09,65.835,65.972,65.348,65.946,1233518,0
2014-09-10,65.78,65.898,65.211,65.706,1446698,0
2014-09-11,65.604,65.835,65.194,65.404,1251433,0
2014-09-12,65.358,65.377,64.727,65.092,977579,0
2014-09-15,65.139,65.139,64.229,64.462,1118083,0
2014-09-16,64.416,64.855,64.092,64.718,1356418,0
2014-09-17,64.797,64.992,64.177,64.452,1103390,0
2014-09-18,64.533,64.938,64.348,64.753,1132709,0
2014-09-19,65.188,65.417,64.698,65.243,2416489,0
2014-09-22,65.093,65.093,64.19,64.551,1413678,0
2014-09-23,63.987,64.235,63.203,63.434,2429104,0
2014-09-24,63.36,64.265,63.056,64.173,1597854,0
2014-09-25,63.979,64.051,63.452,63.72,1769656,0
2014-09-26,63.849,64.607,63.792,64.579,1178911,0
2014-09-29,63.839,64.338,63.674,63.812,1491662,0
2014-09-30,63.849,64.207,63.552,63.552,2669205,0
2014-10-01,63.396,63.582,62.04,62.242,1760880,0
2014-10-02,62.252,62.465,61.209,61.956,1587846,0
2014-10-03,62.381,63.165,62.381,62.815,1712327,0
2014-10-06,62.972,63.027,62.289,62.308,1534921,0
2014-10-07,62.188,62.207,60.84,60.914,2429607,0
2014-10-08,61.07,62.094,60.609,61.835,3794583,0
2014-10-09,61.912,61.993,60.517,60.849,2026905,0
2014-10-10,60.988,61.606,60.47,60.47,2358928,0
2014-10-13,60.361,60.711,59.622,59.926,2066981,0
2014-10-14,60.341,61.026,60.341,60.702,2382928,0
2014-10-15,59.4,60.729,59.095,60.682,2623925,0
2014-10-16,60.128,61.735,60.027,61.061,2116362,0
2014-10-17,61.321,62.242,61.107,61.938,2109774,0
2014-10-20,61.697,62.179,61.569,62.094,1341921,0
2014-10-21,64.393,64.598,62.769,63.692,2119601,0
2014-10-22,62.991,63.386,61.764,61.809,2831820,0
2014-10-23,61.956,64.068,61.922,64.043,3553881,0
2014-10-24,63.93,64.891,63.913,64.781,2026182,0
2014-10-27,64.56,64.856,63.821,63.868,1804173,0
2014-10-28,64.312,64.616,63.831,64.616,1242718,0
2014-10-29,64.551,65.013,64.347,64.698,1752462,0
2014-10-30,64.531,65.483,64.354,65.308,1259420,0
2014-10-31,66.118,66.442,66.045,66.323,2112318,0
2014-11-03,66.535,67.189,66.535,67.024,1297222,0
2014-11-04,67.005,67.226,66.562,66.59,1703789,0
2014-11-05,67.088,67.236,66.377,66.757,1117817,0
2014-11-06,66.95,67.291,66.644,67.198,1277663,0
2014-11-07,67.282,67.282,66.765,67.108,2171018,0
2014-11-10,67.069,67.355,67.049,67.346,876497,0
2014-11-11,67.456,67.569,67.336,67.456,890203,0
2014-11-12,67.336,67.855,67.336,67.743,978242,0
2014-11-13,67.919,68.188,67.651,67.965,1183912,0
2014-11-14,67.928,68.768,67.909,68.362,1402248,0
2014-11-17,68.298,68.758,68.205,68.574,1403404,0
2014-11-18,68.574,69.092,68.307,68.85,1218463,0
2014-11-19,68.869,69.165,68.537,69.1,1354308,0
2014-11-20,69.036,69.165,68.768,68.906,1257343,0
2014-11-21,69.313,69.468,68.988,69.238,1819910,0
2014-11-24,69.515,70.337,69.423,70.244,1312779,0
2014-11-25,70.244,70.568,70.086,70.302,2062047,0
2014-11-26,70.226,70.835,70.086,70.735,860722,0
2014-11-28,70.735,71.426,70.623,71.317,811397,0
2014-12-01,70.955,71.463,70.771,71.261,1153463,0
2014-12-02,71.261,72.127,71.112,71.868,1778699,0
2014-12-03,72.026,72.073,71.648,71.916,1102263,0
2014-12-04,71.749,72.212,71.436,72.127,1495190,0
2014-12-05,72.073,72.34,71.96,72.294,1269233,0
2014-12-08,72.274,72.442,71.665,72.367,1449216,0
2014-12-09,71.621,72.274,71.261,72.136,2427459,0
2014-12-10,71.989,72.035,71.481,71.508,2432974,0
2014-12-11,71.841,72.442,71.379,71.537,1133319,0
2014-12-12,70.901,71.517,70.106,70.153,1807522,0
2014-12-15,70.578,70.797,69.267,69.672,1610997,0
2014-12-16,69.634,70.086,68.954,69.036,1952224,0
2014-12-17,69.321,70.44,68.787,70.364,1791948,0
2014-12-18,71.369,71.426,70.31,71.103,2352170,0
2014-12-19,71.204,71.873,70.918,71.262,2624161,0
2014-12-22,71.483,71.763,71.112,71.53,1871447,0
2014-12-23,71.836,72.301,71.381,72.133,1385668,0
2014-12-24,71.995,72.272,71.846,71.873,594218,0
2014-12-26,71.763,72.272,71.438,71.956,1047575,0
2014-12-29,71.827,72.487,71.457,72.411,960175,0
2014-12-30,72.403,72.46,71.688,72.089,878448,0
2014-12-31,72.421,72.803,71.931,71.965,1367932,0
2015-01-02,72.403,72.515,70.248,70.535,1279863,0
2015-01-05,70.425,70.63,69.022,69.273,1760611,0
2015-01-06,69.413,69.495,67.981,68.818,2379228,0
2015-01-07,69.394,69.394,68.446,69.05,1698590,0
2015-01-08,69.616,70.304,69.562,70.138,1263523,0
2015-01-09,70.296,70.322,69.375,69.523,888863,0
2015-01-12,69.783,69.851,68.81,69.115,894450,0
2015-01-13,69.711,70.351,68.278,69.142,1258046,0
2015-01-14,68.446,69.431,68.075,69.375,1403756,0
2015-01-15,68.643,69.171,67.861,67.953,1951449,0
2015-01-16,67.35,68.399,67.35,68.354,2065440,0
2015-01-20,68.373,68.661,67.721,68.503,1548912,0
2015-01-21,68.233,69.375,68.139,69.328,1391610,0
2015-01-22,69.701,70.332,69.069,70.08,1398850,0
2015-01-23,70.22,70.304,69.003,69.079,1216586,0
2015-01-26,69.189,69.533,68.474,69.292,806015,0
2015-01-27,68.724,69.208,68.12,68.539,1203926,0
2015-01-28,69.059,69.161,67.824,68.149,1813218,0
2015-01-29,68.111,69.124,67.425,68.92,1164102,0
2015-01-30,68.205,68.643,67.499,67.629,1465730,0
2015-02-02,67.945,68.307,66.867,67.953,1870696,0
2015-02-03,68.455,68.993,68.139,68.967,1121907,0
2015-02-04,68.949,69.552,68.671,68.818,1143369,0
2015-02-05,68.873,70.099,68.623,69.896,1692638,0
2015-02-06,69.811,70.183,69.319,69.552,1199228,0
2015-02-09,68.949,70.564,68.949,70.425,2746990,0
2015-02-10,70.396,70.425,67.129,69.851,4744803,0
2015-02-11,69.543,70.499,69.089,70.257,2898973,0
2015-02-12,70.62,71.447,70.379,71.04,1621779,0
2015-02-13,71.196,72.124,71.064,72.051,1953294,0
2015-02-17,71.912,72.124,71.53,71.715,1419751,0
2015-02-18,71.791,72.162,71.707,71.836,1098833,0
2015-02-19,71.985,72.386,71.817,72.366,956753,0
2015-02-20,72.272,72.431,71.605,72.403,1353758,0
2015-02-23,72.46,72.617,71.975,72.301,1023914,0
2015-02-24,72.143,72.729,72.022,72.58,1015130,0
2015-02-25,72.386,73.575,72.386,73.527,1818439,0
2015-02-26,73.527,74.811,73.333,74.504,2676286,0
2015-02-27,74.504,74.663,73.723,73.89,1410546,0
2015-03-02,73.909,75.227,73.89,74.802,1718148,0
2015-03-03,74.763,75.097,74.01,74.264,1330404,0
2015-03-04,74.168,74.177,73.081,73.462,1150851,0
2015-03-05,73.902,74.061,72.856,73.2,809538,0
2015-03-06,72.847,73.127,71.855,72.09,1258348,0
2015-03-09,72.369,72.744,72.022,72.62,796683,0
2015-03-10,71.995,72.153,71.434,71.574,1027944,0
2015-03-11,71.807,71.882,71.173,71.387,976599,0
2015-03-12,71.612,72.789,71.444,72.639,940018,0
2015-03-13,72.556,72.603,71.508,72.042,859471,0
2015-03-16,72.509,73.108,72.134,72.91,965795,0
2015-03-17,72.471,72.715,71.94,72.115,762349,0
2015-03-18,72.105,73.436,71.5,73.04,866105,0
2015-03-19,72.958,73.2,72.556,73.136,690039,0
2015-03-20,73.472,73.808,73.182,73.209,1531113,0
2015-03-23,73.248,73.799,73.219,73.359,879582,0
2015-03-24,73.266,73.63,72.91,72.91,812408,0
2015-03-25,73.078,73.238,72.163,72.221,1253108,0
2015-03-26,71.985,72.229,71.574,71.845,1312046,0
2015-03-27,71.872,72.303,71.781,72.004,712928,0
2015-03-30,72.274,73.098,72.274,72.958,874020,0
2015-03-31,72.827,73.527,72.556,72.9,1102158,0
2015-04-01,71.855,72.744,71.79,72.62,1387884,0
2015-04-02,72.49,73.752,72.49,73.594,1065491,0
2015-04-06,73.818,73.959,73.312,73.874,948254,0
2015-04-07,73.734,73.892,73.173,73.173,1355521,0
2015-04-08,73.228,74.118,73.07,73.771,1496883,0
2015-04-09,73.65,73.837,72.837,73.032,2141825,0
2015-04-10,73.014,73.537,72.724,73.499,976708,0
2015-04-13,72.9,73.05,72.201,72.379,1718408,0
2015-04-14,72.284,72.883,71.956,72.874,1777990,0
2015-04-15,73.024,73.118,72.211,72.351,1702772,0
2015-04-16,72.359,72.808,72.022,72.351,1612685,0
2015-04-17,71.985,72.144,71.481,71.931,1725147,0
2015-04-20,72.313,73.258,72.153,72.808,2587749,0
2015-04-21,72.678,72.799,71.472,71.65,1941287,0
2015-04-22,71.65,73.014,71.218,72.789,2249016,0
2015-04-23,72.744,73.173,72.294,72.734,1096296,0
2015-04-24,72.883,72.91,71.911,72.453,1623160,0
2015-04-27,72.564,72.929,72.211,72.229,1752744,0
2015-04-28,72.211,72.463,71.314,71.377,1592521,0
2015-04-29,71.247,71.462,70.675,71.274,1945926,0
2015-04-30,71.237,71.453,70.462,70.825,1614653,0
2015-05-01,71.237,71.864,71.023,71.752,1103462,0
2015-05-04,71.975,72.351,71.807,72.051,876589,0
2015-05-05,71.816,72.211,71.284,71.304,1311298,0
2015-05-06,71.377,71.835,70.49,70.807,1442874,0
2015-05-07,71.304,71.64,70.845,71.322,1337524,0
2015-05-08,72.09,72.929,71.882,72.071,995961,0
2015-05-11,72.115,72.744,71.882,71.882,1091908,0
2015-05-12,71.444,71.64,70.883,71.444,827419,0
2015-05-13,71.481,72.013,71.424,71.762,865488,0
2015-05-14,72.239,72.769,71.864,72.724,1168283,0
2015-05-15,72.847,73.04,72.697,73.04,1964261,0
2015-05-18,72.919,73.248,72.874,72.938,1333119,0
2015-05-19,73.19,73.481,72.669,72.724,1295793,0
2015-05-20,72.891,73.182,72.294,72.519,1166538,0
2015-05-21,72.584,72.856,72.341,72.537,924293,0
2015-05-22,72.547,72.9,71.882,71.956,1202298,0
2015-05-26,71.79,71.826,70.395,70.593,1781746,0
2015-05-27,70.845,71.023,70.404,70.704,1904531,0
2015-05-28,70.639,70.675,70.2,70.462,1180011,0
2015-05-29,70.284,70.395,69.228,69.676,2511348,0
2015-06-01,69.902,70.227,69.143,69.826,1348678,0
2015-06-02,69.583,70.191,69.415,69.753,1025217,0
2015-06-03,70.125,70.404,69.723,70.086,711324,0
2015-06-04,69.76,69.909,69.124,69.162,969754,0
2015-06-05,69.069,69.228,68.509,68.779,1552293,0
2015-06-08,68.591,68.882,68.517,68.591,1374833,0
2015-06-09,68.47,68.49,67.686,68.068,1258152,0
2015-06-10,68.397,69.066,68.313,68.915,1320093,0
2015-06-11,68.954,69.122,68.699,68.83,663215,0
2015-06-12,68.502,68.577,68.041,68.247,1186924,0
2015-06-15,67.561,67.89,67.372,67.513,1353707,0
2015-06-16,67.561,68.134,67.352,68.087,1224317,0
2015-06-17,68.247,68.652,68.087,68.361,865042,0
2015-06-18,68.426,69.132,68.37,68.483,1744108,0
2015-06-19,68.219,68.255,67.72,67.918,1827182,0
2015-06-22,68.219,68.746,68.219,68.502,1156649,0
2015-06-23,68.577,68.586,67.635,67.635,1074279,0
2015-06-24,67.455,67.757,66.778,66.778,961713,0
2015-06-25,67.05,67.129,66.251,66.478,1385152,0
2015-06-26,66.693,67.06,66.543,66.686,1340004,0
2015-06-29,66.289,66.535,65.141,65.141,1702678,0
2015-06-30,65.413,65.828,64.97,65.413,1755233,0
2015-07-01,66.356,67.304,65.752,65.801,1427646,0
2015-07-02,65.951,66.234,65.047,65.291,1808698,0
2015-07-06,65.169,65.282,64.718,65.198,2025622,0
2015-07-07,65.32,66.458,64.925,66.393,1856077,0
2015-07-08,65.942,66.251,65.358,65.669,2120593,0
2015-07-09,66.676,67.201,66.629,66.827,2431426,0
2015-07-10,67.729,68.605,67.654,68.426,2552743,0
2015-07-13,68.83,68.83,68.153,68.388,2001720,0
2015-07-14,68.332,68.614,68.2,68.388,1585506,0
2015-07-15,68.868,69.16,68.342,68.717,3020188,0
2015-07-16,69.029,69.32,68.699,69.141,1725413,0
2015-07-17,69.283,69.508,69.066,69.47,2390633,0
2015-07-20,69.377,69.829,69.104,69.717,3872776,0
2015-07-21,69.94,70.187,67.392,68.868,4336690,0
2015-07-22,68.784,69.415,68.255,69.377,2192513,0
2015-07-23,69.781,70.14,68.605,68.756,1907172,0
2015-07-24,68.737,68.822,67.616,67.626,1333736,0
2015-07-27,67.392,67.777,66.817,67.278,1765779,0
2015-07-28,67.587,68.265,67.033,68.163,1571377,0
2015-07-29,68.304,69.009,67.852,68.906,1411788,0
2015-07-30,68.679,68.858,67.927,68.605,1024920,0
2015-07-31,68.935,69.113,68.529,68.794,1045212,0
2015-08-03,68.849,68.878,68.106,68.455,1255318,0
2015-08-04,68.483,69,68.255,68.511,1023222,0
2015-08-05,68.737,69.725,68.699,69.604,2106359,0
2015-08-06,69.537,69.556,67.014,68.031,2289639,0
2015-08-07,67.834,68.361,67.475,68.209,1474282,0
2015-08-10,68.878,69.755,68.849,69.649,1758557,0
2015-08-11,68.925,69.678,68.406,68.595,1298603,0
2015-08-12,68.219,68.803,67.119,68.717,1293581,0
2015-08-13,68.887,69.151,68.406,68.822,1007286,0
2015-08-14,68.717,69.415,68.634,69.254,1168440,0
2015-08-17,68.717,69.575,68.672,69.537,674783,0
2015-08-18,69.329,69.547,68.915,68.963,911680,0
2015-08-19,68.679,68.906,67.796,68.295,1264368,0
2015-08-20,67.674,67.693,66.195,66.27,1954871,0
2015-08-21,65.563,66.317,64.784,64.869,2087451,0
2015-08-24,61.791,64.208,60.538,62.881,3283679,0
2015-08-25,64.49,64.557,62.222,62.279,2276435,0
2015-08-26,63.532,63.643,61.903,63.465,1999490,0
2015-08-27,64.095,64.499,62.665,63.813,1988124,0
2015-08-28,63.549,64.012,63.249,63.766,1465251,0
2015-08-31,63.624,63.964,63.022,63.051,1311429,0
2015-09-01,61.742,62.524,60.998,61.348,1815389,0
2015-09-02,62.138,62.571,61.197,62.561,1382390,0
2015-09-03,62.796,63.559,62.627,62.919,1304949,0
2015-09-04,62.073,62.617,61.8,62.166,1819427,0
2015-09-08,63.333,64.076,63.137,64.057,867167,0
2015-09-09,64.528,64.557,63.012,63.127,887458,0
2015-09-10,63.012,63.945,62.694,63.446,979778,0
2015-09-11,63.239,63.72,62.967,63.691,789618,0
2015-09-14,63.73,63.766,62.91,63.211,858350,0
2015-09-15,63.54,64.407,63.118,64.208,1209447,0
2015-09-16,64.528,65.883,64.367,65.592,2008625,0
2015-09-17,65.601,65.865,64.765,65.01,1942631,0
2015-09-18,64.289,64.96,63.7,63.872,2489016,0
2015-09-21,64.211,64.584,63.862,64.147,1389888,0
2015-09-22,63.255,63.615,62.961,63.321,1309422,0
2015-09-23,63.265,63.501,62.819,63.359,1162479,0
2015-09-24,62.981,63.245,62.43,62.941,1079089,0
2015-09-25,63.275,63.795,62.051,62.335,1234542,0
2015-09-28,62.116,62.316,61.083,61.433,1559932,0
2015-09-29,61.557,61.719,60.799,61.492,1485331,0
2015-09-30,62.183,62.619,61.899,62.486,2450735,0
2015-10-01,62.202,62.714,61.102,62.496,3661548,0
2015-10-02,61.512,64.514,61.512,64.478,1637621,0
2015-10-05,64.763,65.397,64.763,65.189,1363833,0
2015-10-06,65.332,65.464,64.656,65.122,1611464,0
2015-10-07,65.531,66.402,65.416,66.307,1262525,0
2015-10-08,65.834,67.483,65.834,67.276,1257744,0
2015-10-09,67.208,67.532,66.821,67.268,1166941,0
2015-10-12,67.436,67.694,67.047,67.419,640383,0
2015-10-13,67.142,67.758,66.924,67.248,889469,0
2015-10-14,67.322,67.872,66.963,67.199,978376,0
2015-10-15,67.312,68.47,67.142,67.996,2510004,0
2015-10-16,68.299,68.972,68.091,68.442,1985329,0
2015-10-19,68.27,68.839,67.703,68.49,1747749,0
2015-10-20,68.982,69.978,67.419,68.612,4182533,0
2015-10-21,69.087,69.599,68.716,69.039,1926903,0
2015-10-22,69.238,70.859,69.238,70.499,2711226,0
2015-10-23,71.002,71.228,69.731,69.92,2109248,0
2015-10-26,70.015,70.756,69.626,70.688,1099867,0
2015-10-27,70.423,71.096,70.006,71.041,1698576,0
2015-10-28,71.183,71.361,70.224,70.963,1580459,0
2015-10-29,70.972,71.542,70.536,71.428,1056946,0
2015-10-30,71.467,71.664,70.934,71.041,1290648,0
2015-11-02,71.051,71.41,70.925,71.115,3406227,0
2015-11-03,70.879,71.316,70.423,70.934,1440557,0
2015-11-04,71.011,71.106,69.608,69.721,1588778,0
2015-11-05,69.873,70.054,69.219,69.456,2297286,0
2015-11-06,69.332,69.713,68.67,69.694,1203747,0
2015-11-09,69.655,69.778,68.422,68.764,1614450,0
2015-11-10,68.764,69.438,68.736,69.332,1327349,0
2015-11-11,69.438,69.616,69.057,69.286,3073807,0
2015-11-12,68.839,69.361,68.697,68.868,1268079,0
2015-11-13,68.783,68.897,67.748,67.826,1020137,0
2015-11-16,67.73,69.286,67.502,69.209,1708490,0
2015-11-17,69.257,69.608,68.101,68.299,1683287,0
2015-11-18,68.47,69.219,68.26,69.115,1745931,0
2015-11-19,69.077,69.684,68.726,69.361,1335998,0
2015-11-20,69.428,69.93,69.428,69.93,1373859,0
2015-11-23,69.93,70.376,69.503,70.054,1435028,0
2015-11-24,69.465,69.465,68.403,69.229,1507901,0
2015-11-25,69.276,70.545,68.925,70.206,1281684,0
2015-11-27,69.968,70.453,69.322,69.873,575508,0
2015-11-30,70.12,70.261,69.419,70.09,1821652,0
2015-12-01,70.565,71.266,70.348,71.115,2063559,0
2015-12-02,71.163,71.325,70.224,70.301,1267921,0
2015-12-03,70.329,70.727,69.674,70.261,2168427,0
2015-12-04,70.423,71.741,70.348,71.343,2503466,0
2015-12-07,71.124,73.097,70.756,72.565,3995865,0
2015-12-08,72.177,72.671,71.741,72.358,2556692,0
2015-12-09,71.922,72.622,70.811,71.124,2529304,0
2015-12-10,71.296,72.226,71.183,71.532,1624330,0
2015-12-11,70.623,71.495,70.015,70.358,2094274,0
2015-12-14,70.595,71.306,69.854,70.252,2258425,0
2015-12-15,70.536,70.869,69.948,70.149,2104396,0
2015-12-16,70.626,71.495,70.225,71.342,1997261,0
2015-12-17,71.314,71.352,70.197,70.33,2154698,0
2015-12-18,70.187,70.835,69.967,70.282,2176698,0
2015-12-21,70.894,71.121,70.568,71.017,1342786,0
2015-12-22,71.208,72.153,70.807,71.991,1655240,0
2015-12-23,72.201,72.955,71.944,72.869,1914508,0
2015-12-24,72.744,73.156,72.364,72.63,942753,0
2015-12-28,72.384,73.055,72.286,73.04,1311161,0
2015-12-29,73.461,73.741,73.05,73.651,1545504,0
2015-12-30,73.595,74.053,73.108,73.156,1710354,0
2015-12-31,71.505,73.003,71.064,72.231,2110971,0
2016-01-04,71.017,71.064,69.508,70.233,2252893,0
2016-01-05,70.682,70.874,69.852,70.607,1906852,0
2016-01-06,69.862,70.11,68.32,68.677,2529893,0
2016-01-07,67.227,68.459,66.793,67.312,1803526,0
2016-01-08,67.933,68.172,66.548,66.731,1574024,0
2016-01-11,67.045,67.36,65.727,66.493,1796243,0
2016-01-12,67.104,67.886,66.893,67.589,1630072,0
2016-01-13,67.723,68.01,66.004,66.109,1166351,0
2016-01-14,66.405,67.867,65.88,67.543,1428930,0
2016-01-15,65.815,66.864,65.708,66.511,1542225,0
2016-01-19,67.237,67.513,65.574,65.767,1831756,0
2016-01-20,64.927,65.584,63.465,64.86,2280729,0
2016-01-21,65.165,66.093,64.048,65.538,1255672,0
2016-01-22,66.54,67.78,66.109,67.41,1677217,0
2016-01-25,67.064,67.523,66.606,66.711,1417916,0
2016-01-26,67.104,68.802,67.045,68.726,1802636,0
2016-01-27,68.602,69.46,67.79,68.277,2374466,0
2016-01-28,68.583,68.74,67.42,68.631,2012582,0
2016-01-29,68.974,70.139,68.907,70.024,2116249,0
2016-02-01,69.605,71.141,69.355,70.598,1822276,0
2016-02-02,69.765,69.901,68.936,69.089,1655383,0
2016-02-03,69.557,69.918,68.524,69.183,1833500,0
2016-02-04,69.222,70.435,68.802,69.355,2053667,0
2016-02-05,69.29,69.46,67.676,67.981,2775021,0
2016-02-08,67.054,67.217,64.963,66.558,3887420,0
2016-02-09,66.558,69.528,66.558,68.373,5007445,0
2016-02-10,69.108,71.379,68.879,70.139,4046655,0
2016-02-11,69.212,70.053,68.019,68.631,3062182,0
2016-02-12,69.336,70.081,68.019,70.024,1856911,0
2016-02-16,70.692,72.517,69.834,72.315,2206368,0
2016-02-17,72.744,73.06,71.695,72.038,2171658,0
2016-02-18,71.971,73.05,71.838,72.562,2133028,0
2016-02-19,72.545,73.05,71.981,73.05,1535808,0
2016-02-22,73.489,74.081,72.841,73.623,1405361,0
2016-02-23,73.547,74.12,73.241,73.337,1415054,0
2016-02-24,72.477,73.527,71.981,73.413,2002312,0
2016-02-25,73.586,74.32,72.841,74.187,2091892,0
2016-02-26,74.463,74.702,73.843,74.091,1284948,0
2016-02-29,74.196,75.121,74.101,74.281,2148869,0
2016-03-01,75.065,75.637,74.73,75.417,2054212,0
2016-03-02,75.141,75.551,74.443,74.855,2337834,0
2016-03-03,74.968,75.17,73.739,74.835,4234005,0
2016-03-04,74.912,75.389,74.359,75.189,2199357,0
2016-03-07,74.786,75.534,74.429,75.419,1505576,0
2016-03-08,74.873,75.31,74.382,74.805,1376655,0
2016-03-09,75.179,75.208,74.123,74.582,1377288,0
2016-03-10,74.958,75.458,74.123,74.536,1633421,0
2016-03-11,75.208,76.159,75.161,75.851,1671937,0
2016-03-14,75.487,76.087,74.689,75.871,776522,0
2016-03-15,75.246,76.082,75.141,75.794,1272303,0
2016-03-16,75.515,76.707,75.17,76.563,946692,0
2016-03-17,76.707,77.591,76.62,77.303,1656000,0
2016-03-18,77.418,78.149,77.369,77.801,2338103,0
2016-03-21,77.503,78.531,77.369,78.283,1416832,0
2016-03-22,77.965,78.705,77.716,78.149,1235799,0
2016-03-23,78.368,78.744,77.811,78.099,1781126,0
2016-03-24,77.792,78.206,77.467,78.149,1235093,0
2016-03-28,78.186,79.27,78.042,78.973,1683526,0
2016-03-29,78.973,79.722,78.714,79.55,1206201,0
2016-03-30,79.732,80.57,79.523,80.05,1814336,0
2016-03-31,80.137,80.924,79.742,79.965,1749181,0
2016-04-01,79.062,80.79,78.964,80.606,2085078,0
2016-04-04,80.561,80.983,80.184,80.588,1792823,0
2016-04-05,80.472,80.579,79.886,80.05,1352851,0
2016-04-06,80.193,80.78,80.05,80.705,1177875,0
2016-04-07,80.137,80.377,79.484,79.657,1398079,0
2016-04-08,80.263,80.377,79.657,79.886,882334,0
2016-04-11,80.243,80.934,79.984,80.059,1304210,0
2016-04-12,80.069,81.164,79.886,81.03,1211920,0
2016-04-13,81.252,81.453,80.347,81.108,2191166,0
2016-04-14,80.492,80.636,80.002,80.453,2468168,0
2016-04-15,80.347,81.068,80.155,80.992,1550634,0
2016-04-18,80.561,82.184,80.435,81.904,2390107,0
2016-04-19,81.108,82.577,80.77,81.415,3173106,0
2016-04-20,81.058,81.058,79.657,80.137,2369992,0
2016-04-21,80.319,81.049,80.165,80.722,2030451,0
2016-04-22,80.561,81.663,80.213,80.482,1876491,0
2016-04-25,80.223,80.444,79.419,80.243,1898721,0
2016-04-26,80.521,80.963,80.069,80.597,1634444,0
2016-04-27,80.531,81.068,79.911,80.829,1110256,0
2016-04-28,80.347,80.665,79.762,79.916,1248072,0
2016-04-29,79.896,79.925,79.226,79.713,1710831,0
2016-05-02,80.184,80.506,79.713,80.328,1175238,0
2016-05-03,79.945,80.309,79.811,80.175,1385649,0
2016-05-04,79.704,80.337,79.559,80.079,1367466,0
2016-05-05,80.03,80.291,79.578,79.992,1500604,0
2016-05-06,79.945,80.891,79.876,80.665,1374259,0
2016-05-09,80.407,81.146,80.328,80.387,1087543,0
2016-05-10,80.387,81.29,80.223,81.261,1519710,0
2016-05-11,80.722,80.963,80.263,80.819,2323742,0
2016-05-12,81.049,81.126,80.435,80.954,1952662,0
2016-05-13,80.732,81.068,80.069,80.444,1342633,0
2016-05-16,80.291,81.309,80.146,80.954,1120650,0
2016-05-17,80.751,81.179,79.831,80.03,1318296,0
2016-05-18,79.992,80.367,79.484,79.965,1881467,0
2016-05-19,79.648,79.742,78.705,79.176,1944859,0
2016-05-20,79.55,80.04,79.494,79.541,1692863,0
2016-05-23,79.677,79.821,78.908,78.964,1612280,0
2016-05-24,79.252,79.782,79.022,79.628,1708710,0
2016-05-25,79.752,79.945,78.359,78.839,2231066,0
2016-05-26,78.754,79.325,78.6,78.964,2283164,0
2016-05-27,79.186,79.504,79.062,79.397,677855,0
2016-05-31,79.523,80.137,79.166,80.059,1877025,0
2016-06-01,79.876,79.896,79.36,79.694,1481828,0
2016-06-02,79.713,79.848,79.28,79.782,2021837,0
2016-06-03,79.454,79.523,77.975,78.724,2111121,0
2016-06-06,78.754,79.397,78.303,79.206,1415576,0
2016-06-07,79.444,80.129,79.156,80.002,1534706,0
2016-06-08,80.184,82.385,80.137,82.021,2631043,0
2016-06-09,81.488,81.856,81.217,81.613,1736987,0
2016-06-10,81.168,81.266,80.48,80.579,1592865,0
2016-06-13,80.056,80.453,76.828,79.437,1479683,0
2016-06-14,79.312,79.417,78.374,79.147,2179469,0
2016-06-15,79.197,79.536,78.828,78.927,1753269,0
2016-06-16,78.703,79.207,77.746,79.012,1421709,0
2016-06-17,78.877,78.897,78.064,78.664,1493952,0
2016-06-20,79.612,80.416,79.497,80.211,1295210,0
2016-06-21,80.531,80.888,79.843,80.531,1389849,0
2016-06-22,80.888,81.313,80.241,81.072,1627845,0
2016-06-23,82.031,82.156,81.536,82.156,1374028,0
2016-06-24,79.457,79.487,77.891,78.027,3478890,0
2016-06-27,77.214,77.242,74.767,75.01,2684129,0
2016-06-28,75.686,76.294,75.3,76.228,1690463,0
2016-06-29,76.508,77.533,73.114,77.456,2370893,0
2016-06-30,77.746,78.799,77.107,78.799,1655269,0
2016-07-01,78.683,79.262,78.654,78.992,1539819,0
2016-07-05,78.528,78.528,77.756,78.074,1678118,0
2016-07-06,79.526,80.453,77.301,78.732,1874191,0
2016-07-07,78.809,79.786,78.49,79.592,1943982,0
2016-07-08,80.143,80.511,79.762,80.376,1353477,0
2016-07-11,80.376,81.458,79.717,81.188,1965717,0
2016-07-12,81.488,82.474,81.295,81.749,2572926,0
2016-07-13,81.778,82.6,81.478,82.156,2593922,0
2016-07-14,80.346,81.13,79.407,80.376,2873409,0
2016-07-15,80.851,80.851,79.647,80.047,1974274,0
2016-07-18,79.989,80.597,79.718,80.298,1079042,0
2016-07-19,80.066,80.637,79.777,80.571,1156350,0
2016-07-20,81.112,81.13,80.406,80.917,1710304,0
2016-07-21,80.597,80.597,78.693,79.127,1978805,0
2016-07-22,79.292,80.271,77.813,79.941,2148343,0
2016-07-25,79.835,80.261,79.671,80.047,1063066,0
2016-07-26,80.037,80.096,79.091,79.892,1013890,0
2016-07-27,79.872,80.356,79.516,79.642,1833204,0
2016-07-28,79.592,80.261,79.592,79.981,1065509,0
2016-07-29,79.747,79.872,79.147,79.572,1151029,0
2016-08-01,79.727,79.998,79.282,79.872,1463311,0
2016-08-02,79.981,80.106,77.968,78.568,1340738,0
2016-08-03,78.587,78.722,78.2,78.433,858583,0
2016-08-04,78.558,79.127,78.243,78.838,1095761,0
2016-08-05,79.177,79.767,79.042,79.717,817798,0
2016-08-08,79.863,79.863,79.117,79.237,858252,0
2016-08-09,79.187,79.487,78.847,79.167,672171,0
2016-08-10,79.292,79.661,79.127,79.516,741496,0
2016-08-11,79.536,80.472,79.352,80.406,1141840,0
2016-08-12,80.561,81.633,80.173,81.478,1896134,0
2016-08-15,81.991,82.968,81.613,82.466,2332447,0
2016-08-16,82.087,82.087,81.082,81.275,1309721,0
2016-08-17,81.102,81.797,81.102,81.778,792846,0
2016-08-18,81.604,81.821,81.275,81.411,1043043,0
2016-08-19,81.159,81.826,80.851,81.566,1094603,0
2016-08-22,81.458,81.876,81.178,81.643,922819,0
2016-08-23,81.951,82.185,81.613,81.876,1054119,0
2016-08-24,83.432,83.432,81.517,81.633,1053468,0
2016-08-25,81.576,81.836,81.304,81.594,890775,0
2016-08-26,81.691,82.551,81.313,81.758,706186,0
2016-08-29,81.885,83.519,81.826,83.005,1857488,0
2016-08-30,83.2,83.644,83.083,83.509,1705597,0
2016-08-31,83.305,83.625,82.87,83.287,946786,0
2016-09-01,83.403,83.625,82.493,83.403,889189,0
2016-09-02,83.827,83.963,83.296,83.837,670283,0
2016-09-06,83.732,83.827,83.038,83.519,1060402,0
2016-09-07,83.277,84.612,83.277,84.272,1053982,0
2016-09-08,83.943,84.022,83.17,83.219,1090597,0
2016-09-09,82.513,82.648,80.976,80.986,1521532,0
2016-09-12,80.551,82.657,80.396,82.484,1478055,0
2016-09-13,81.797,81.856,80.752,80.986,1411784,0
2016-09-14,81.13,81.468,80.501,80.802,723313,0
2016-09-15,80.733,82.156,80.453,81.816,1027022,0
2016-09-16,81.458,81.556,80.841,81.188,1171655,0
2016-09-19,81.556,82.04,81.14,81.237,1128883,0
2016-09-20,81.724,82.172,81.431,81.81,1233007,0
2016-09-21,81.966,82.755,81.674,82.638,971540,0
2016-09-22,82.96,83.281,82.618,83.086,760625,0
2016-09-23,82.638,82.764,81.986,81.986,1035942,0
2016-09-26,81.499,81.742,81.139,81.636,956492,0
2016-09-27,81.655,82.75,81.422,82.697,1068496,0
2016-09-28,82.755,83.106,82.327,83.007,799087,0
2016-09-29,82.843,83.136,81.664,81.81,848519,0
2016-09-30,82.239,83.126,81.996,82.735,1390404,0
2016-10-03,82.209,82.697,81.986,82.191,964473,0
2016-10-04,82.298,82.59,80.993,81.101,1282138,0
2016-10-05,81.528,81.684,80.672,80.74,1286353,0
2016-10-06,80.652,81.227,80.068,80.848,1553455,0
2016-10-07,80.789,81.111,79.747,80.049,1888254,0
2016-10-10,80.283,80.925,80.283,80.457,964335,0
2016-10-11,80.429,80.496,79.561,79.757,1695028,0
2016-10-12,79.932,80.828,79.698,80.477,1348098,0
2016-10-13,80.049,80.4,79.25,79.883,2159978,0
2016-10-14,80.448,81.197,80.42,80.662,1724540,0
2016-10-17,80.526,81.45,80.467,80.623,2773350,0
2016-10-18,78.345,79.601,77.869,78.715,3931292,0
2016-10-19,78.472,78.706,77.781,78.199,4234803,0
2016-10-20,78.053,78.073,76.896,77.508,2913452,0
2016-10-21,77.119,77.752,76.681,77.626,2208867,0
2016-10-24,77.879,78.803,77.616,78.307,1621542,0
2016-10-25,78.238,78.414,77.907,77.946,1554526,0
2016-10-26,77.44,78.229,77.382,77.48,1253921,0
2016-10-27,77.674,77.723,76.73,77.012,1661045,0
2016-10-28,77.129,78.142,77.129,77.528,1200969,0
2016-10-31,77.907,77.966,77.275,77.694,1360429,0
2016-11-01,77.869,77.966,76.667,77.099,1326440,0
2016-11-02,77.168,77.937,76.574,76.896,1620705,0
2016-11-03,77.138,77.606,76.808,77.119,1446050,0
2016-11-04,77.129,77.879,76.604,77.401,1739591,0
2016-11-07,78.384,78.911,78.189,78.443,1374129,0
2016-11-08,78.326,79.475,78.326,79.193,1268731,0
2016-11-09,78.394,79.173,77.148,78.657,2211991,0
2016-11-10,78.521,78.939,77.684,78.229,1858573,0
2016-11-11,78.092,79.334,77.966,79.163,1459225,0
2016-11-14,79.505,81.217,79.495,80.984,2422490,0
2016-11-15,81.139,81.905,80.789,81.694,1708339,0
2016-11-16,81.538,82.784,81.538,82.658,1873250,0
2016-11-17,82.618,85.218,82.439,84.955,2512950,0
2016-11-18,84.488,84.877,82.541,82.59,2255141,0
2016-11-21,82.92,84.07,82.716,84.041,1443035,0
2016-11-22,84.137,85.86,84.137,85.393,1935539,0
2016-11-23,85.412,86.045,85.238,85.412,1254711,0
2016-11-25,85.694,86.424,85.471,86.113,406998,0
2016-11-28,85.83,86.366,85.597,85.85,1244798,0
2016-11-29,85.792,86.298,85.646,85.986,1030199,0
2016-11-30,85.86,86.065,84.565,84.624,2021280,0
2016-12-01,84.488,85.431,84.177,85.276,1853915,0
2016-12-02,85.168,86.085,83.689,84.041,2058922,0
2016-12-05,84.459,84.614,83.116,83.758,1955310,0
2016-12-06,83.739,85.178,79.359,82.016,8322040,0
2016-12-07,82.026,83.202,81.266,83.096,2368134,0
2016-12-08,82.95,83.368,82.492,83.153,1778746,0
2016-12-09,83.106,84.585,83.007,84.555,1633910,0
2016-12-12,84.215,85.092,83.942,84.994,1511582,0
2016-12-13,85.334,87.272,85.004,85.967,2729340,0
2016-12-14,85.889,86.327,85.062,85.549,2492421,0
2016-12-15,85.137,86.695,85.137,86.215,1303501,0
2016-12-16,86.126,86.283,83.951,84.412,2272730,0
2016-12-19,84.128,85.039,83.884,84.118,1985125,0
2016-12-20,84.216,84.628,83.648,84.481,1424511,0
2016-12-21,84.295,84.716,83.844,84.178,1397256,0
2016-12-22,84.001,84.559,83.752,84.382,1881163,0
2016-12-23,84.295,84.785,84.138,84.599,776500,0
2016-12-27,84.666,85.567,84.539,85.069,892304,0
2016-12-28,85.01,85.343,84.158,84.198,1100592,0
2016-12-29,84.452,84.676,83.844,83.923,1376830,0
2016-12-30,83.884,84.031,82.669,83.364,1773707,0
2017-01-03,84.148,84.148,82.836,83.325,2418553,0
2017-01-04,83.785,84.372,83.198,83.942,1656149,0
2017-01-05,83.648,83.923,82.649,83.315,1469941,0
2017-01-06,83.54,84.579,83.178,84.051,1002655,0
2017-01-09,83.884,84.207,83.443,83.639,1209394,0
2017-01-10,83.658,84.138,83.041,83.492,992057,0
2017-01-11,83.443,84.088,83.217,84.078,772585,0
2017-01-12,83.55,83.932,83.198,83.697,1279619,0
2017-01-13,83.737,84.354,83.276,83.56,759476,0
2017-01-17,83.09,83.785,82.737,83.08,1657434,0
2017-01-18,83.178,83.59,83.08,83.423,1162501,0
2017-01-19,83.305,83.55,82.708,82.826,1232056,0
2017-01-20,83.11,83.707,82.766,83.384,962868,0
2017-01-23,83.335,83.443,82.855,83.198,1175980,0
2017-01-24,83.374,84.462,83.364,84.138,1009556,0
2017-01-25,84.392,85.112,84.148,84.609,1246133,0
2017-01-26,84.295,85.411,84.041,85.246,1009332,0
2017-01-27,85.392,85.45,84.686,85.196,1453161,0
2017-01-30,85.392,85.392,84.696,85.303,1301303,0
2017-01-31,85.049,85.383,83.639,83.894,1904279,0
2017-02-01,83.913,84.078,82.737,83.286,1784734,0
2017-02-02,83.227,83.839,82.913,83.462,1282601,0
2017-02-03,83.717,84.442,83.453,83.942,1437123,0
2017-02-06,83.785,85.637,83.756,85.597,3295160,0
2017-02-07,83.041,84.442,82.1,82.532,3980091,0
2017-02-08,82.522,83.487,82.502,83.227,1900511,0
2017-02-09,82.659,83.404,82.619,82.913,1961435,0
2017-02-10,83.423,83.951,82.963,83.58,1478068,0
2017-02-13,84.011,84.372,83.57,84.168,1126969,0
2017-02-14,83.492,84.103,83.217,83.286,1808524,0
2017-02-15,83.257,83.961,83.257,83.884,1515325,0
2017-02-16,83.737,84.06,83.414,83.57,1137178,0
2017-02-17,83.521,84.06,83.021,83.59,1113166,0
2017-02-21,83.55,84.168,83.335,83.58,1121266,0
2017-02-22,82.943,83.766,82.512,83.521,1800449,0
2017-02-23,83.55,83.814,83.178,83.59,781224,0
2017-02-24,83.139,84.402,83.139,84.392,1243805,0
2017-02-27,84.452,84.481,83.951,84.412,1016946,0
2017-02-28,84.285,84.285,83.276,83.354,1517679,0
2017-03-01,84.06,84.932,83.951,84.559,1210712,0
2017-03-02,84.382,84.795,84.108,84.529,1135270,0
2017-03-03,84.07,84.07,82.728,83.639,1789499,0
2017-03-06,83.139,83.139,82.444,82.776,2650073,0
2017-03-07,82.816,83.407,82.678,82.905,1706066,0
2017-03-08,83.802,84.541,83.467,83.901,1650598,0
2017-03-09,83.959,84.443,83.447,83.851,1154477,0
2017-03-10,83.999,84.177,83.043,83.299,1759422,0
2017-03-13,83.487,83.605,82.816,83.122,2437609,0
2017-03-14,83.082,83.516,82.826,83.161,1334874,0
2017-03-15,83.378,83.921,83.102,83.664,1449644,0
2017-03-16,83.713,84.167,83.452,83.644,1712637,0
2017-03-17,83.969,84.235,83.447,83.743,1617770,0
2017-03-20,83.802,84.009,83.092,83.437,972180,0
2017-03-21,83.881,84.285,82.816,83.161,2186273,0
2017-03-22,83.062,83.585,82.856,83.467,1127417,0
2017-03-23,83.457,84.197,83.053,83.329,1403198,0
2017-03-24,83.496,83.773,82.776,83.141,1811019,0
2017-03-27,82.816,83.329,82.49,83.013,1982976,0
2017-03-28,83.112,84.709,83.112,84.107,1571754,0
2017-03-29,83.792,84.147,83.526,83.911,1051393,0
2017-03-30,83.891,84.896,83.891,84.689,1496548,0
2017-03-31,84.433,85.261,84.433,84.995,1473956,0
2017-04-03,85.054,85.468,83.94,84.492,1756518,0
2017-04-04,84.463,84.719,84.117,84.591,1367716,0
2017-04-05,84.936,85.202,84.275,84.383,1122041,0
2017-04-06,84.235,84.403,83.368,84.354,1870894,0
2017-04-07,84.255,84.748,84.069,84.512,1916315,0
2017-04-10,84.463,84.877,83.783,83.802,1581731,0
2017-04-11,83.783,83.979,82.944,83.575,2164379,0
2017-04-12,83.122,84.039,83.003,83.477,2062411,0
2017-04-13,83.477,84.009,83.25,83.27,1525837,0
2017-04-17,83.683,85.488,83.625,84.955,3366125,0
2017-04-18,83.545,83.802,81.534,82.324,5041981,0
2017-04-19,82.156,82.658,81.958,82.372,2103235,0
2017-04-20,82.747,83.033,82.332,82.895,1446001,0
2017-04-21,82.628,82.628,81.988,82.076,1940455,0
2017-04-24,83.033,83.289,81.958,82.076,2134588,0
2017-04-25,82.362,82.698,82.136,82.362,1482051,0
2017-04-26,82.422,82.954,81.741,81.81,2241883,0
2017-04-27,81.948,82.166,81.031,81.919,2787170,0
2017-04-28,81.889,82.018,80.578,80.963,2739992,0
2017-05-01,81.239,81.88,80.953,81.515,2311617,0
2017-05-02,81.761,81.978,81.549,81.791,1996769,0
2017-05-03,81.771,82.274,81.505,81.791,2373732,0
2017-05-04,81.741,82.185,81.608,81.761,1883960,0
2017-05-05,82.076,82.56,81.712,82.51,1436565,0
2017-05-08,82.54,82.866,82.195,82.55,1510977,0
2017-05-09,82.688,83.043,82.136,82.816,1495071,0
2017-05-10,82.53,83.304,82.432,82.885,1797452,0
2017-05-11,82.53,82.954,81.919,82.786,2192311,0
2017-05-12,82.678,82.678,81.534,81.948,1760427,0
2017-05-15,81.81,81.968,80.953,81.14,2084861,0
2017-05-16,81.367,81.446,80.725,80.755,1715142,0
2017-05-17,80.44,81.268,80.134,80.529,2061933,0
2017-05-18,80.529,81.702,80.44,81.209,1765879,0
2017-05-19,81.396,82.452,81.101,82.185,1417484,0
2017-05-22,82.342,82.747,82.214,82.53,1219808,0
2017-05-23,82.628,82.628,81.633,81.751,1097141,0
2017-05-24,81.81,82.146,81.643,81.978,1147159,0
2017-05-25,81.978,82.728,81.978,82.422,1062829,0
2017-05-26,82.412,82.796,81.909,82.086,1218384,0
2017-05-30,82.166,82.59,81.781,82.224,2247008,0
2017-05-31,82.382,82.737,82.047,82.54,1792327,0
2017-06-01,82.51,84.059,82.244,84.059,1543717,0
2017-06-02,84.127,84.235,83.487,83.921,1291949,0
2017-06-05,83.378,83.536,82.836,83.23,1423001,0
2017-06-06,82.324,82.324,81.505,81.515,2148772,0
2017-06-07,81.406,81.662,79.572,79.612,2925696,0
2017-06-08,79.484,79.552,78.744,79.148,2609530,0
2017-06-09,79.168,80.835,78.734,80.351,3259202,0
2017-06-12,80.599,81.433,80.451,80.848,1915424,0
2017-06-13,80.947,81.344,80.51,81.165,1490080,0
2017-06-14,81.175,81.929,81.076,81.8,1656261,0
2017-06-15,81.761,82.495,81.493,82.247,2265759,0
2017-06-16,82.426,83.24,82.198,82.694,2326031,0
2017-06-19,83.091,83.537,82.823,83.051,2276878,0
2017-06-20,83.002,83.16,81.661,81.8,1887927,0
2017-06-21,81.642,82.336,81.513,82.019,1355395,0
2017-06-22,82.009,82.614,81.632,81.642,1143177,0
2017-06-23,81.791,82.466,81.493,81.761,1483858,0
2017-06-26,81.86,82.227,81.334,82.118,1412000,0
2017-06-27,82.098,82.724,82.098,82.436,1200590,0
2017-06-28,82.793,83.329,82.724,83.131,1151045,0
2017-06-29,83.111,83.279,82.376,82.714,1507084,0
2017-06-30,83.071,83.071,81.8,82.287,1767045,0
2017-07-03,82.078,83.021,81.632,82.525,1105084,0
2017-07-05,82.803,82.952,82.307,82.624,1555165,0
2017-07-06,82.327,82.743,80.709,80.937,2540312,0
2017-07-07,80.897,81.145,80.044,80.897,1651590,0
2017-07-10,80.778,81.125,80.272,80.5,1485134,0
2017-07-11,80.48,80.669,79.508,80.093,2625368,0
2017-07-12,80.56,80.996,79.686,79.805,2256000,0
2017-07-13,79.785,80.47,79.587,80.272,1436887,0
2017-07-14,80.331,80.788,80.014,80.679,1439088,0
2017-07-17,80.282,81.145,80.282,80.917,1621806,0
2017-07-18,80.867,80.907,80.014,80.49,1567508,0
2017-07-19,80.977,81.264,79.845,80.143,2582976,0
2017-07-20,78.733,82.604,78.604,82.088,3836550,0
2017-07-21,81.473,82.207,81.245,82.118,2132424,0
2017-07-24,81.989,82.346,81.165,81.513,1706873,0
2017-07-25,80.321,80.679,78.172,78.912,4839174,0
2017-07-26,79.13,79.339,78.128,78.247,2191128,0
2017-07-27,77.999,78.604,76.927,78.287,3864401,0
2017-07-28,78.217,78.634,78.073,78.316,1283125,0
2017-07-31,78.445,78.706,77.77,78.158,1492032,0
2017-08-01,78.177,78.823,77.79,78.565,1547489,0
2017-08-02,78.445,78.584,77.632,78.237,1294971,0
2017-08-03,78.436,79.666,78.039,79.021,2097135,0
2017-08-04,79.021,79.23,78.465,78.614,1414828,0
2017-08-07,78.594,78.753,77.919,78.475,1172312,0
2017-08-08,78.664,78.664,77.88,78.009,1446919,0
2017-08-09,77.701,78.321,77.458,78.237,1437133,0
2017-08-10,78.088,78.247,77.274,77.354,1727109,0
2017-08-11,77.572,77.9,77.145,77.175,1028173,0
2017-08-14,77.572,78.068,77.324,77.82,802597,0
2017-08-15,77.77,77.9,77.453,77.711,902384,0
2017-08-16,77.89,78.445,77.651,78.078,1098021,0
2017-08-17,77.949,78.297,77.056,77.076,1196188,0
2017-08-18,76.957,77.155,76.172,76.192,1413053,0
2017-08-21,76.331,76.758,76.093,76.341,1542944,0
2017-08-22,76.51,77.691,76.351,77.552,1370538,0
2017-08-23,73.145,74.808,72.103,72.123,7046147,0
2017-08-24,72.361,73.254,72.212,72.47,2593923,0
2017-08-25,72.629,73.602,72.5,72.589,2697019,0
2017-08-28,72.887,73.15,72.47,72.649,1383706,0
2017-08-29,72.46,72.619,72.073,72.291,2116791,0
2017-08-30,72.271,72.33,71.467,71.775,1625217,0
2017-08-31,71.775,71.984,71.269,71.845,3062676,0
2017-09-01,71.845,72.083,71.19,71.408,1487063,0
2017-09-05,71.438,71.805,71.1,71.199,1462377,0
2017-09-06,72.152,72.753,71.765,72.559,2676890,0
2017-09-07,72.639,72.748,71.765,71.934,2398489,0
2017-09-08,71.894,72.807,71.15,72.291,1341845,0
2017-09-11,72.549,73.324,72.45,72.798,1357719,0
2017-09-12,73.066,73.085,71.964,72.401,1538065,0
2017-09-13,72.361,73.482,72.321,73.105,1645483,0
2017-09-14,72.996,73.046,72.262,72.748,1411569,0
2017-09-15,72.748,72.917,71.567,72.5,2939946,0
2017-09-18,72.51,72.986,71.835,72.162,1767398,0
2017-09-19,72.192,72.321,71.8,72.212,1248825,0
2017-09-20,72.401,73.879,72.401,73.81,2314343,0
2017-09-21,73.67,75.21,73.67,74.23,2043537,0
2017-09-22,74.31,75.09,74.09,75,1482939,0
2017-09-25,74.9,75.9,74.79,75.87,2427077,0
2017-09-26,75.95,76.67,75.04,75.13,1734162,0
2017-09-27,75.27,75.64,74.48,75.43,1737220,0
2017-09-28,75.02,75.23,74.04,74.24,2019578,0
2017-09-29,74.24,74.29,73.26,74.07,2541482,0
2017-10-02,74.21,75.59,73.48,75.54,1836388,0
2017-10-03,75.4,75.48,74.48,74.7,1993187,0
2017-10-04,75.32,76.49,75.07,75.82,1816004,0
2017-10-05,75.7,76.4509,75.6,76.37,1638810,0
2017-10-06,76.19,76.495,75.24,75.42,1571625,0
2017-10-09,75.125,75.19,74.53,74.67,1142965,0
2017-10-10,74.9,75.43,74.34,74.45,1307729,0
2017-10-11,74.26,74.53,73.9,74.35,2758500,0
2017-10-12,74.3,74.84,73.94,74.36,2048251,0
2017-10-13,74.64,75.56,74.05,75.14,1637316,0
2017-10-16,74.17,74.97,73,73.93,3901466,0
2017-10-17,76.409,78.7,74.96,75.59,5737431,0
2017-10-18,75.81,76.32,74.65,75.45,2558482,0
2017-10-19,74.55,74.71,72.42,72.96,3467306,0
2017-10-20,73.22,74.25,72.72,73.69,3491302,0
2017-10-23,73.93,74.23,72.84,73.01,1891679,0
2017-10-24,70.79,72,70.46,70.92,3688323,0
2017-10-25,70.99,71.27,69.42,69.81,3710078,0
2017-10-26,70.11,71.39,69.75,70.36,2754733,0
2017-10-27,70.28,70.57,68,68.56,3712329,0
2017-10-30,68.2,68.45,67.2501,67.52,2215020,0
2017-10-31,69.25,69.25,67.17,67.19,3080984,0
2017-11-01,67.68,68.715,67.37,67.63,2368442,0
2017-11-02,67.65,67.86,65.94,66.19,2618807,0
2017-11-03,66.17,67.04,65.55,66.21,1820559,0
2017-11-06,66.08,66.93,66.08,66.55,1925022,0
2017-11-07,66.5,66.83,65.45,65.52,1489473,0
2017-11-08,65.62,65.94,65.32,65.6,1377608,0
2017-11-09,65.44,68.0575,65.32,67.28,3915921,0
2017-11-10,67.08,67.869,67,67.55,2340268,0
