Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,0.44116,0.45721,0.44116,0.44116,143756,0
1990-03-27,0.45721,0.45721,0.44116,0.45721,108614,0
1990-03-28,0.45721,0.45721,0.44116,0.45721,757116,0
1990-03-29,0.44116,0.46524,0.44116,0.45721,916847,0
1990-03-30,0.46524,0.46524,0.44923,0.46524,383348,0
1990-04-02,0.46524,0.46524,0.44923,0.46524,584613,0
1990-04-03,0.45721,0.47343,0.44923,0.47343,706001,0
1990-04-04,0.47343,0.47343,0.46524,0.46524,1431180,0
1990-04-05,0.46524,0.48122,0.46524,0.47343,907262,0
1990-04-06,0.48122,0.48933,0.47343,0.48933,1309785,0
1990-04-09,0.48933,0.49741,0.47343,0.48933,559052,0
1990-04-10,0.49741,0.49741,0.47343,0.49741,373766,0
1990-04-11,0.48122,0.49741,0.48122,0.48122,405713,0
1990-04-12,0.48933,0.5215,0.48933,0.5215,3044444,0
1990-04-16,0.5215,0.5215,0.5056,0.5056,1169219,0
1990-04-17,0.49741,0.5056,0.48122,0.48933,731560,0
1990-04-18,0.5056,0.5056,0.48933,0.48933,491967,0
1990-04-19,0.49741,0.49741,0.48933,0.48933,130976,0
1990-04-20,0.48933,0.49741,0.48933,0.49741,821007,0
1990-04-23,0.48933,0.49741,0.46524,0.47343,4341447,0
1990-04-24,0.47343,0.47343,0.45721,0.45721,4724797,0
1990-04-25,0.45721,0.47343,0.44116,0.47343,13548256,0
1990-04-26,0.47343,0.47343,0.45721,0.47343,3047640,0
1990-04-27,0.47343,0.47343,0.45721,0.45721,498355,0
1990-04-30,0.44923,0.46524,0.44923,0.45721,868928,0
1990-05-01,0.46524,0.46524,0.44116,0.44923,3328761,0
1990-05-02,0.45721,0.45721,0.41718,0.43312,11759286,0
1990-05-03,0.42512,0.44116,0.42512,0.44116,386545,0
1990-05-04,0.44116,0.44116,0.40924,0.40924,3181811,0
1990-05-07,0.41718,0.42512,0.41718,0.41718,3795175,0
1990-05-08,0.42512,0.42512,0.41718,0.41718,1325753,0
1990-05-09,0.42512,0.42512,0.41718,0.42512,1082966,0
1990-05-10,0.42512,0.42512,0.41718,0.41718,654888,0
1990-05-11,0.42512,0.43312,0.41718,0.43312,1584517,0
1990-05-14,0.44116,0.44923,0.44116,0.44923,7264499,0
1990-05-15,0.44116,0.45721,0.44116,0.44923,3300009,0
1990-05-16,0.45721,0.46524,0.44923,0.44923,1249083,0
1990-05-17,0.46524,0.46524,0.44923,0.45721,2967775,0
1990-05-18,0.45721,0.45721,0.43312,0.44923,1568544,0
1990-05-21,0.44923,0.44923,0.43312,0.44116,734754,0
1990-05-22,0.44923,0.45721,0.44116,0.45721,1178804,0
1990-05-23,0.44923,0.45721,0.44116,0.45721,1290611,0
1990-05-24,0.45721,0.45721,0.43312,0.43312,1594102,0
1990-05-25,0.44116,0.44923,0.42512,0.42512,2638731,0
1990-05-29,0.42512,0.44116,0.42512,0.42512,1114912,0
1990-05-30,0.44116,0.44116,0.41718,0.43312,1987035,0
1990-05-31,0.43312,0.44116,0.42512,0.44116,418490,0
1990-06-01,0.42512,0.44116,0.42512,0.44116,4542705,0
1990-06-04,0.44116,0.44923,0.43312,0.44116,2338441,0
1990-06-05,0.44923,0.45721,0.43312,0.44923,1760221,0
1990-06-06,0.44923,0.44923,0.41718,0.42512,2124402,0
1990-06-07,0.41718,0.42512,0.40924,0.41718,1932724,0
1990-06-08,0.41718,0.41718,0.40924,0.41718,990326,0
1990-06-11,0.40924,0.41718,0.38524,0.40924,1274641,0
1990-06-12,0.40924,0.40924,0.40125,0.40125,536689,0
1990-06-13,0.40924,0.41718,0.40125,0.40125,3488492,0
1990-06-14,0.41718,0.41718,0.40125,0.41718,1217137,0
1990-06-15,0.41718,0.43312,0.41718,0.43312,792255,0
1990-06-18,0.43312,0.43312,0.42512,0.43312,338625,0
1990-06-19,0.43312,0.43312,0.41718,0.43312,757116,0
1990-06-20,0.43312,0.43312,0.42512,0.43312,440856,0
1990-06-21,0.43312,0.44116,0.42512,0.44116,1939115,0
1990-06-22,0.44116,0.47343,0.42512,0.46524,2785685,0
1990-06-25,0.44923,0.46524,0.44923,0.46524,811426,0
1990-06-26,0.44923,0.44923,0.42512,0.44116,2204266,0
1990-06-27,0.44923,0.44923,0.43312,0.44923,5555393,0
1990-06-28,0.44923,0.45721,0.44116,0.45721,1689938,0
1990-06-29,0.44116,0.45721,0.44116,0.44923,996710,0
1990-07-02,0.45721,0.47343,0.44923,0.46524,3942123,0
1990-07-03,0.47343,0.47343,0.45721,0.46524,1654797,0
1990-07-05,0.46524,0.46524,0.45721,0.46524,236399,0
1990-07-06,0.46524,0.46524,0.45721,0.46524,162925,0
1990-07-09,0.46524,0.46524,0.44923,0.46524,2891104,0
1990-07-10,0.44923,0.46524,0.42512,0.42512,2197874,0
1990-07-11,0.44116,0.47343,0.42512,0.45721,5485112,0
1990-07-12,0.46524,0.48933,0.46524,0.48933,5073008,0
1990-07-13,0.48933,0.5056,0.47343,0.49741,5542614,0
1990-07-16,0.49741,0.49741,0.47343,0.47343,4654520,0
1990-07-17,0.48122,0.48933,0.45721,0.47343,3066807,0
1990-07-18,0.47343,0.47343,0.45721,0.46524,1491871,0
1990-07-19,0.46524,0.46524,0.44923,0.45721,833789,0
1990-07-20,0.46524,0.46524,0.44923,0.44923,2165930,0
1990-07-23,0.44116,0.44923,0.43312,0.43312,1610073,0
1990-07-24,0.43312,0.44116,0.43312,0.43312,3929345,0
1990-07-25,0.44116,0.45721,0.43312,0.44923,1568544,0
1990-07-26,0.45721,0.45721,0.44116,0.44116,690030,0
1990-07-27,0.44923,0.44923,0.42512,0.42512,2137180,0
1990-07-30,0.42512,0.43312,0.42512,0.42512,488771,0
1990-07-31,0.42512,0.43312,0.41718,0.41718,1297002,0
1990-08-01,0.43312,0.44116,0.41718,0.43312,1082966,0
1990-08-02,0.43312,0.43312,0.41718,0.41718,603776,0
1990-08-03,0.41718,0.42512,0.40125,0.40125,1041435,0
1990-08-06,0.40125,0.40125,0.36912,0.38524,4175330,0
1990-08-07,0.38524,0.39324,0.37722,0.39324,533497,0
1990-08-08,0.39324,0.40125,0.37722,0.39324,4791884,0
1990-08-09,0.37722,0.38524,0.37722,0.38524,2760125,0
1990-08-10,0.38524,0.38524,0.36912,0.36912,964766,0
1990-08-13,0.37722,0.38524,0.36912,0.38524,1718690,0
1990-08-14,0.38524,0.38524,0.36912,0.38524,1686745,0
1990-08-15,0.38524,0.38524,0.37722,0.38524,1555767,0
1990-08-16,0.38524,0.38524,0.36912,0.38524,523916,0
1990-08-17,0.37722,0.37722,0.3449,0.36912,1166025,0
1990-08-20,0.35308,0.36912,0.35308,0.36912,1268247,0
1990-08-21,0.3449,0.36912,0.3449,0.36912,1798554,0
1990-08-22,0.36912,0.36912,0.3449,0.36111,2431083,0
1990-08-23,0.3449,0.35308,0.3369,0.3369,2587618,0
1990-08-24,0.3449,0.36111,0.3369,0.36111,2677067,0
1990-08-27,0.36912,0.36912,0.36111,0.36111,1118106,0
1990-08-28,0.36912,0.40924,0.36111,0.40125,2405525,0
1990-08-29,0.39324,0.39324,0.36912,0.36912,2913467,0
1990-08-30,0.36912,0.37722,0.36111,0.36111,2625952,0
1990-08-31,0.36111,0.36912,0.35308,0.35308,942402,0
1990-09-04,0.35308,0.36912,0.35308,0.36912,303487,0
1990-09-05,0.36912,0.36912,0.35308,0.35308,115008,0
1990-09-06,0.35308,0.36912,0.35308,0.36912,370574,0
1990-09-07,0.36912,0.42512,0.36111,0.42512,5418024,0
1990-09-10,0.43312,0.46524,0.42512,0.44116,3887818,0
1990-09-11,0.44116,0.48122,0.44116,0.46524,6283758,0
1990-09-12,0.47343,0.47343,0.44923,0.46524,690030,0
1990-09-13,0.45721,0.48122,0.45721,0.46524,2130792,0
1990-09-14,0.45721,0.46524,0.44923,0.44923,2651510,0
1990-09-17,0.44923,0.46524,0.44923,0.46524,1453541,0
1990-09-18,0.44923,0.46524,0.41718,0.42512,3734479,0
1990-09-19,0.43312,0.44923,0.42512,0.44116,1587711,0
1990-09-20,0.43312,0.43312,0.43312,0.43312,587802,0
1990-09-21,0.43312,0.43312,0.40924,0.40924,4255191,0
1990-09-24,0.40125,0.40924,0.38524,0.39324,1245889,0
1990-09-25,0.40125,0.41718,0.39324,0.41718,1060602,0
1990-09-26,0.41718,0.41718,0.40924,0.41718,408908,0
1990-09-27,0.42512,0.43312,0.41718,0.41718,3156253,0
1990-09-28,0.40924,0.42512,0.40924,0.40924,319460,0
1990-10-01,0.40924,0.43312,0.40924,0.43312,2769710,0
1990-10-02,0.43312,0.44923,0.43312,0.43312,2012591,0
1990-10-03,0.43312,0.44116,0.42512,0.43312,357795,0
1990-10-04,0.41718,0.43312,0.40924,0.42512,2402330,0
1990-10-05,0.40924,0.43312,0.40924,0.43312,140562,0
1990-10-08,0.43312,0.43312,0.41718,0.41718,2929440,0
1990-10-09,0.41718,0.43312,0.41718,0.43312,1715495,0
1990-10-10,0.41718,0.43312,0.40924,0.40924,1948698,0
1990-10-11,0.40125,0.40924,0.37722,0.40125,993516,0
1990-10-12,0.38524,0.38524,0.36912,0.38524,977543,0
1990-10-15,0.36912,0.38524,0.36912,0.38524,817816,0
1990-10-16,0.36912,0.38524,0.36912,0.36912,450435,0
1990-10-17,0.38524,0.38524,0.36912,0.37722,2724986,0
1990-10-18,0.38524,0.38524,0.36912,0.36912,1089357,0
1990-10-19,0.37722,0.40125,0.37722,0.40125,4373393,0
1990-10-22,0.40125,0.40125,0.39324,0.40125,6050552,0
1990-10-23,0.40125,0.40125,0.39324,0.40125,2929440,0
1990-10-24,0.40125,0.44116,0.40125,0.43312,3162643,0
1990-10-25,0.43312,0.43312,0.41718,0.42512,1715495,0
1990-10-26,0.41718,0.43312,0.40924,0.41718,951987,0
1990-10-29,0.41718,0.41718,0.39324,0.39324,338625,0
1990-10-30,0.39324,0.40924,0.39324,0.40125,2220239,0
1990-10-31,0.40924,0.40924,0.40125,0.40125,1712305,0
1990-11-01,0.40924,0.40924,0.40125,0.40924,1121299,0
1990-11-02,0.40924,0.43312,0.40125,0.43312,1485487,0
1990-11-05,0.43312,0.44923,0.42512,0.44116,2597205,0
1990-11-06,0.44923,0.46524,0.44116,0.44116,2565256,0
1990-11-07,0.44116,0.45721,0.44116,0.45721,2645119,0
1990-11-08,0.45721,0.49741,0.45721,0.48122,3878232,0
1990-11-09,0.48122,0.5136,0.48122,0.49741,6683081,0
1990-11-12,0.49741,0.5136,0.48933,0.5056,4485207,0
1990-11-13,0.5056,0.5215,0.49741,0.5215,8529556,0
1990-11-14,0.5136,0.5296,0.5136,0.5136,7248525,0
1990-11-15,0.5215,0.5215,0.48933,0.48933,4501176,0
1990-11-16,0.48933,0.49741,0.48933,0.48933,2760125,0
1990-11-19,0.49741,0.49741,0.48933,0.48933,613363,0
1990-11-20,0.48933,0.48933,0.47343,0.47343,2475807,0
1990-11-21,0.47343,0.48122,0.46524,0.48122,1066990,0
1990-11-23,0.46524,0.48933,0.46524,0.46524,258765,0
1990-11-26,0.47343,0.47343,0.45721,0.46524,961569,0
1990-11-27,0.46524,0.49741,0.46524,0.48122,1648406,0
1990-11-28,0.48122,0.49741,0.47343,0.47343,1456731,0
1990-11-29,0.47343,0.48933,0.47343,0.48933,868928,0
1990-11-30,0.47343,0.49741,0.47343,0.49741,2507752,0
1990-12-03,0.49741,0.5056,0.48933,0.49741,1328948,0
1990-12-04,0.49741,0.5136,0.49741,0.5136,4855776,0
1990-12-05,0.5056,0.5375,0.5056,0.5215,17873730,0
1990-12-06,0.5375,0.5375,0.5215,0.5296,3549188,0
1990-12-07,0.5215,0.5375,0.5215,0.5215,3261674,0
1990-12-10,0.5215,0.5296,0.5215,0.5296,929627,0
1990-12-11,0.5215,0.5296,0.5136,0.5215,3041251,0
1990-12-12,0.5215,0.5296,0.5136,0.5136,817816,0
1990-12-13,0.5296,0.5537,0.5215,0.5537,4197691,0
1990-12-14,0.5375,0.5537,0.5296,0.5537,1213943,0
1990-12-17,0.5375,0.5456,0.5296,0.5456,1031852,0
1990-12-18,0.5456,0.5537,0.48933,0.48933,17506351,0
1990-12-19,0.48933,0.49741,0.47343,0.49741,7548814,0
1990-12-20,0.49741,0.5136,0.48933,0.5136,2277740,0
1990-12-21,0.5136,0.5375,0.49741,0.5136,3472517,0
1990-12-24,0.5136,0.5215,0.49741,0.5215,3402239,0
1990-12-26,0.5136,0.5215,0.5056,0.5136,456826,0
1990-12-27,0.5056,0.5215,0.49741,0.5136,7076014,0
1990-12-28,0.49741,0.5056,0.49741,0.49741,808229,0
1990-12-31,0.49741,0.5215,0.49741,0.5215,2517338,0
1991-01-02,0.5136,0.5215,0.5056,0.5056,3290429,0
1991-01-03,0.5056,0.5136,0.49741,0.5056,5462750,0
1991-01-04,0.49741,0.49741,0.48933,0.48933,3200980,0
1991-01-07,0.48933,0.49741,0.48122,0.48122,3807951,0
1991-01-08,0.48122,0.48933,0.45721,0.47343,4299916,0
1991-01-09,0.46524,0.48122,0.44116,0.45721,2213849,0
1991-01-10,0.44923,0.45721,0.44116,0.44923,1376866,0
1991-01-11,0.44116,0.44923,0.41718,0.43312,7868273,0
1991-01-14,0.40125,0.44116,0.40125,0.43312,2709011,0
1991-01-15,0.44116,0.46524,0.43312,0.46524,1213943,0
1991-01-16,0.44923,0.48933,0.44923,0.48122,2788877,0
1991-01-17,0.49741,0.49741,0.44923,0.46524,5980271,0
1991-01-18,0.46524,0.46524,0.44923,0.45721,859342,0
1991-01-21,0.44923,0.46524,0.44923,0.45721,501548,0
1991-01-22,0.45721,0.48122,0.45721,0.47343,760311,0
1991-01-23,0.46524,0.48122,0.46524,0.47343,380157,0
1991-01-24,0.48122,0.5056,0.47343,0.49741,2990136,0
1991-01-25,0.5056,0.5296,0.5056,0.5296,3900595,0
1991-01-28,0.5296,0.5456,0.5215,0.5375,3990043,0
1991-01-29,0.5375,0.5456,0.5296,0.5296,2261769,0
1991-01-30,0.5296,0.5375,0.5215,0.5296,7181435,0
1991-01-31,0.5215,0.5375,0.5215,0.5375,3977263,0
1991-02-01,0.5375,0.5456,0.5296,0.5296,1670770,0
1991-02-04,0.5296,0.5537,0.5296,0.5456,1964672,0
1991-02-05,0.5375,0.5537,0.5375,0.5537,2018979,0
1991-02-06,0.5375,0.5614,0.5375,0.5614,3386264,0
1991-02-07,0.5456,0.5614,0.5456,0.5456,1654797,0
1991-02-08,0.5456,0.5697,0.5456,0.5537,1229917,0
1991-02-11,0.5697,0.618,0.5697,0.5938,12161801,0
1991-02-12,0.5855,0.5855,0.5537,0.5697,8673310,0
1991-02-13,0.5777,0.5777,0.5697,0.5777,846568,0
1991-02-14,0.5777,0.5777,0.5456,0.5614,3494883,0
1991-02-15,0.5614,0.5614,0.5456,0.5537,527105,0
1991-02-19,0.5456,0.5777,0.5456,0.5697,3050833,0
1991-02-20,0.5777,0.5938,0.5697,0.5855,2584423,0
1991-02-21,0.5855,0.5938,0.5777,0.5855,824203,0
1991-02-22,0.5855,0.5938,0.5777,0.5777,2581230,0
1991-02-25,0.5938,0.6018,0.5855,0.5938,1028659,0
1991-02-26,0.5855,0.5938,0.5777,0.5777,1162829,0
1991-02-27,0.5777,0.5777,0.5614,0.5697,1022268,0
1991-02-28,0.5777,0.5938,0.5697,0.5938,2188291,0
1991-03-01,0.5777,0.6258,0.5777,0.618,2750541,0
1991-03-04,0.6258,0.642,0.6096,0.642,2542897,0
1991-03-05,0.6336,0.6579,0.6336,0.642,2012591,0
1991-03-06,0.6579,0.6659,0.642,0.6579,4159354,0
1991-03-07,0.6501,0.6579,0.642,0.642,2808042,0
1991-03-08,0.6501,0.6579,0.6336,0.6336,1734660,0
1991-03-11,0.618,0.6336,0.5938,0.5938,1076577,0
1991-03-12,0.5938,0.6018,0.5777,0.5938,974350,0
1991-03-13,0.5855,0.6258,0.5855,0.6096,843369,0
1991-03-14,0.6336,0.6336,0.6258,0.6258,277932,0
1991-03-15,0.6336,0.6336,0.618,0.6258,680446,0
1991-03-18,0.6336,0.6336,0.6258,0.6258,1392841,0
1991-03-19,0.6258,0.6258,0.5777,0.5938,4549095,0
1991-03-20,0.5938,0.618,0.5855,0.6018,2846380,0
1991-03-21,0.618,0.6336,0.6018,0.6258,1156442,0
1991-03-22,0.6258,0.6336,0.618,0.6336,923234,0
1991-03-25,0.642,0.6659,0.6336,0.6336,2124402,0
1991-03-26,0.6336,0.6579,0.6336,0.6501,1201165,0
1991-03-27,0.6579,0.6579,0.6336,0.6501,990326,0
1991-03-28,0.6336,0.6501,0.6336,0.642,1856058,0
1991-04-01,0.642,0.6501,0.6336,0.6501,482383,0
1991-04-02,0.6336,0.6501,0.6336,0.6501,1076577,0
1991-04-03,0.6579,0.6659,0.642,0.6659,1792164,0
1991-04-04,0.6659,0.6659,0.6501,0.6579,4942032,0
1991-04-05,0.6579,0.6659,0.642,0.642,1996619,0
1991-04-08,0.6336,0.6579,0.6336,0.6501,428071,0
1991-04-09,0.642,0.642,0.6336,0.6336,1201165,0
1991-04-10,0.6336,0.6336,0.618,0.6336,236399,0
1991-04-11,0.6336,0.6336,0.6258,0.6258,261954,0
1991-04-12,0.6336,0.6579,0.6336,0.6579,661280,0
1991-04-15,0.642,0.674,0.642,0.6579,469604,0
1991-04-16,0.6659,0.6659,0.6336,0.6336,1763414,0
1991-04-17,0.642,0.642,0.6018,0.6258,1865640,0
1991-04-18,0.6096,0.6258,0.6096,0.6096,5501083,0
1991-04-19,0.6258,0.6258,0.5938,0.6018,932821,0
1991-04-22,0.6018,0.618,0.5855,0.618,1555767,0
1991-04-23,0.618,0.618,0.5938,0.5938,2536506,0
1991-04-24,0.5938,0.6096,0.5938,0.6096,360989,0
1991-04-25,0.5938,0.6096,0.5938,0.6018,798647,0
1991-04-26,0.6018,0.6018,0.5777,0.5777,2300104,0
1991-04-29,0.5855,0.5855,0.5614,0.5697,1616462,0
1991-04-30,0.5614,0.5777,0.5537,0.5697,293901,0
1991-05-01,0.5697,0.5777,0.5614,0.5777,1846472,0
1991-05-02,0.5777,0.5855,0.5614,0.5855,974350,0
1991-05-03,0.5855,0.6018,0.5777,0.5938,3389461,0
1991-05-06,0.5855,0.6018,0.5855,0.6018,728368,0
1991-05-07,0.6018,0.6096,0.5855,0.6096,1974257,0
1991-05-08,0.6096,0.642,0.5938,0.6258,1360895,0
1991-05-09,0.642,0.6659,0.642,0.6501,2811238,0
1991-05-10,0.6501,0.6659,0.6336,0.6336,3517242,0
1991-05-13,0.6501,0.6501,0.6336,0.642,1095744,0
1991-05-14,0.6501,0.6501,0.6336,0.6336,281125,0
1991-05-15,0.6501,0.6501,0.6258,0.642,1533404,0
1991-05-16,0.6258,0.642,0.6258,0.6336,1277836,0
1991-05-17,0.6258,0.6258,0.6096,0.6096,319460,0
1991-05-20,0.6258,0.6258,0.6096,0.6096,41530,0
1991-05-21,0.6018,0.6258,0.6018,0.6018,1038242,0
1991-05-22,0.6096,0.6336,0.6096,0.6336,1878418,0
1991-05-23,0.618,0.6501,0.618,0.6336,667669,0
1991-05-24,0.6336,0.6501,0.6336,0.6501,440856,0
1991-05-28,0.6336,0.6501,0.6336,0.6336,306680,0
1991-05-29,0.6501,0.6501,0.6336,0.6501,1919947,0
1991-05-30,0.6336,0.6501,0.6336,0.6501,1140468,0
1991-05-31,0.6501,0.6659,0.6501,0.6579,5743873,0
1991-06-03,0.6501,0.6981,0.6501,0.6817,7363531,0
1991-06-04,0.6981,0.7221,0.674,0.7139,1891196,0
1991-06-05,0.7302,0.7302,0.6898,0.6981,2233016,0
1991-06-06,0.6981,0.7059,0.6898,0.6981,814621,0
1991-06-07,0.7059,0.7059,0.6898,0.6898,309873,0
1991-06-10,0.7059,0.7059,0.6817,0.6817,1376866,0
1991-06-11,0.6817,0.6981,0.674,0.674,485577,0
1991-06-12,0.674,0.674,0.642,0.6501,1651604,0
1991-06-13,0.6501,0.6579,0.6501,0.6501,396129,0
1991-06-14,0.6501,0.6501,0.6501,0.6501,376962,0
1991-06-17,0.642,0.6501,0.642,0.6501,1511042,0
1991-06-18,0.642,0.6501,0.642,0.642,469604,0
1991-06-19,0.642,0.6501,0.642,0.6501,690030,0
1991-06-20,0.6501,0.6659,0.6501,0.6579,376962,0
1991-06-21,0.6579,0.674,0.6579,0.6579,670861,0
1991-06-24,0.6579,0.6579,0.6501,0.6501,127781,0
1991-06-25,0.6501,0.6579,0.6501,0.6501,51111,0
1991-06-26,0.6501,0.6501,0.6336,0.6501,2146762,0
1991-06-27,0.642,0.6501,0.642,0.642,239593,0
1991-06-28,0.6501,0.674,0.6501,0.6659,1150051,0
1991-07-01,0.6817,0.7221,0.674,0.7221,3728085,0
1991-07-02,0.7059,0.7302,0.7059,0.7139,2718597,0
1991-07-03,0.7139,0.7139,0.7059,0.7059,769893,0
1991-07-05,0.7059,0.7139,0.7059,0.7139,332235,0
1991-07-08,0.7059,0.7059,0.6981,0.7059,412103,0
1991-07-09,0.6981,0.7059,0.674,0.674,1996619,0
1991-07-10,0.6817,0.6898,0.5938,0.5938,5047454,0
1991-07-11,0.6096,0.6258,0.5777,0.5855,4929253,0
1991-07-12,0.5855,0.5855,0.5777,0.5855,488771,0
1991-07-15,0.5855,0.5855,0.5777,0.5855,319460,0
1991-07-16,0.5855,0.6018,0.5777,0.5855,920041,0
1991-07-17,0.5855,0.6018,0.5855,0.5938,2999719,0
1991-07-18,0.5938,0.6018,0.5777,0.6018,600586,0
1991-07-19,0.6018,0.6018,0.5938,0.5938,2354414,0
1991-07-22,0.6018,0.6336,0.6018,0.618,7341167,0
1991-07-23,0.6096,0.6258,0.6018,0.6018,1725082,0
1991-07-24,0.6096,0.6096,0.6018,0.6096,233206,0
1991-07-25,0.6096,0.6096,0.6018,0.6018,923234,0
1991-07-26,0.6018,0.618,0.6018,0.6018,1124494,0
1991-07-29,0.6096,0.6096,0.5938,0.6018,1041435,0
1991-07-30,0.6018,0.618,0.6018,0.6018,2897494,0
1991-07-31,0.618,0.618,0.6018,0.6096,2568449,0
1991-08-01,0.6096,0.6096,0.6018,0.6096,766701,0
1991-08-02,0.6018,0.6096,0.6018,0.6096,354598,0
1991-08-05,0.6096,0.6096,0.6018,0.6096,444047,0
1991-08-06,0.6096,0.618,0.6018,0.618,3740864,0
1991-08-07,0.618,0.6258,0.6018,0.6096,2603588,0
1991-08-08,0.6258,0.642,0.618,0.6336,3555580,0
1991-08-09,0.6258,0.6501,0.618,0.6501,4018794,0
1991-08-12,0.642,0.6579,0.6336,0.6579,4152965,0
1991-08-13,0.6579,0.6579,0.6579,0.6579,4264777,0
1991-08-14,0.6579,0.6579,0.642,0.6501,6443487,0
1991-08-15,0.6501,0.6579,0.6501,0.6579,2641927,0
1991-08-16,0.6501,0.6579,0.6501,0.6579,1597295,0
1991-08-19,0.642,0.6501,0.6258,0.6336,750727,0
1991-08-20,0.6336,0.6579,0.6336,0.6579,2373582,0
1991-08-21,0.674,0.7059,0.674,0.7059,1220334,0
1991-08-22,0.6898,0.7059,0.674,0.6817,859342,0
1991-08-23,0.6898,0.6981,0.674,0.6981,1824109,0
1991-08-26,0.674,0.6898,0.674,0.6817,252371,0
1991-08-27,0.6817,0.6981,0.6817,0.6817,769893,0
1991-08-28,0.6981,0.6981,0.6817,0.6898,830591,0
1991-08-29,0.6981,0.6981,0.6817,0.6817,3181811,0
1991-08-30,0.6817,0.6898,0.674,0.674,348212,0
1991-09-03,0.674,0.6817,0.6579,0.6579,674059,0
1991-09-04,0.674,0.6898,0.6579,0.674,3954901,0
1991-09-05,0.6817,0.6898,0.6817,0.6817,3261674,0
1991-09-06,0.6817,0.6898,0.674,0.674,313072,0
1991-09-09,0.674,0.6898,0.674,0.6898,696419,0
1991-09-10,0.6898,0.6898,0.6579,0.6579,2709011,0
1991-09-11,0.6579,0.674,0.6579,0.6579,303487,0
1991-09-12,0.674,0.674,0.6579,0.674,162925,0
1991-09-13,0.6817,0.6817,0.6579,0.6579,2031757,0
1991-09-16,0.6659,0.6659,0.6579,0.6659,290708,0
1991-09-17,0.674,0.7139,0.674,0.6981,1958283,0
1991-09-18,0.7139,0.7302,0.6981,0.7302,4958003,0
1991-09-19,0.7302,0.7785,0.7221,0.7785,3009303,0
1991-09-20,0.762,0.7785,0.762,0.7701,1396038,0
1991-09-23,0.7701,0.8022,0.7701,0.7941,2050927,0
1991-09-24,0.7863,0.8022,0.7863,0.7941,1999811,0
1991-09-25,0.7863,0.8343,0.7863,0.8263,2980551,0
1991-09-26,0.8105,0.8184,0.8105,0.8105,2558866,0
1991-09-27,0.8105,0.8184,0.8105,0.8105,939209,0
1991-09-30,0.8105,0.8184,0.7863,0.8022,1284223,0
1991-10-01,0.7863,0.8022,0.7863,0.7941,814621,0
1991-10-02,0.7863,0.8022,0.7863,0.7863,693224,0
1991-10-03,0.7863,0.8022,0.7785,0.7863,1044633,0
1991-10-04,0.7863,0.7863,0.762,0.7701,1290611,0
1991-10-07,0.762,0.7863,0.762,0.7863,1146855,0
1991-10-08,0.7701,0.7941,0.7701,0.7863,1082966,0
1991-10-09,0.7941,0.7941,0.7863,0.7863,293901,0
1991-10-10,0.7785,0.7863,0.7785,0.7863,2718597,0
1991-10-11,0.7863,0.7941,0.7785,0.7941,383348,0
1991-10-14,0.7863,0.7941,0.7863,0.7941,2114819,0
1991-10-15,0.7941,0.8184,0.7863,0.8105,4255191,0
1991-10-16,0.8105,0.8505,0.8105,0.8343,2881521,0
1991-10-17,0.8505,0.8505,0.8184,0.8184,1265059,0
1991-10-18,0.8184,0.8427,0.8184,0.8427,1757027,0
1991-10-21,0.8427,0.8427,0.8263,0.8427,146952,0
1991-10-22,0.8184,0.8343,0.8022,0.8105,3351123,0
1991-10-23,0.8105,0.8263,0.8022,0.8184,1051020,0
1991-10-24,0.8105,0.8184,0.8022,0.8184,207647,0
1991-10-25,0.8184,0.8184,0.8022,0.8022,214038,0
1991-10-28,0.8022,0.8184,0.8022,0.8184,571829,0
1991-10-29,0.8022,0.8343,0.8022,0.8184,785868,0
1991-10-30,0.8343,0.8343,0.8105,0.8105,309873,0
1991-10-31,0.8343,0.8343,0.8105,0.8263,2060510,0
1991-11-01,0.8343,0.8343,0.8184,0.8263,836981,0
1991-11-04,0.8343,0.8343,0.8105,0.8105,360989,0
1991-11-05,0.8184,0.8184,0.8022,0.8022,466410,0
1991-11-06,0.8184,0.8184,0.8022,0.8184,507937,0
1991-11-07,0.8022,0.8184,0.8022,0.8184,325848,0
1991-11-08,0.8022,0.8184,0.8022,0.8184,127781,0
1991-11-11,0.8184,0.8184,0.8022,0.8105,1626044,0
1991-11-12,0.8184,0.8263,0.8184,0.8184,1990225,0
1991-11-13,0.8263,0.8263,0.8105,0.8184,498355,0
1991-11-14,0.8105,0.8263,0.8105,0.8184,386545,0
1991-11-15,0.8105,0.8343,0.8105,0.8105,466410,0
1991-11-18,0.8105,0.8263,0.7941,0.7941,3210562,0
1991-11-19,0.7785,0.7863,0.7541,0.7785,856149,0
1991-11-20,0.762,0.7785,0.762,0.762,329042,0
1991-11-21,0.7785,0.8022,0.7785,0.7863,1424788,0
1991-11-22,0.8022,0.8022,0.7785,0.7863,610167,0
1991-11-25,0.7785,0.7941,0.7785,0.7941,373766,0
1991-11-26,0.7785,0.7941,0.7785,0.7941,373766,0
1991-11-27,0.7941,0.7941,0.7785,0.7785,287512,0
1991-11-29,0.8022,0.8022,0.7785,0.8022,44725,0
1991-12-02,0.7941,0.8022,0.7785,0.8022,2124402,0
1991-12-03,0.8105,0.8105,0.8022,0.8105,629334,0
1991-12-04,0.8105,0.8105,0.8022,0.8105,268348,0
1991-12-05,0.8022,0.8105,0.8022,0.8105,520720,0
1991-12-06,0.8022,0.8105,0.8022,0.8022,191675,0
1991-12-09,0.8022,0.8105,0.8022,0.8022,1552571,0
1991-12-10,0.8105,0.8105,0.8022,0.8105,89447,0
1991-12-11,0.8022,0.8105,0.8022,0.8022,127781,0
1991-12-12,0.8022,0.8022,0.7941,0.8022,456826,0
1991-12-13,0.8022,0.8022,0.7863,0.7863,41530,0
1991-12-16,0.7863,0.8665,0.7863,0.8584,5290240,0
1991-12-17,0.8584,0.8904,0.8343,0.8665,2185101,0
1991-12-18,0.8826,0.8826,0.8584,0.8665,1204359,0
1991-12-19,0.8665,0.8746,0.8427,0.8665,1488680,0
1991-12-20,0.8505,0.8665,0.8427,0.8584,6510571,0
1991-12-23,0.8427,0.8665,0.8427,0.8665,2210656,0
1991-12-24,0.8665,0.8665,0.8505,0.8665,156533,0
1991-12-26,0.8505,0.8826,0.8505,0.8826,699612,0
1991-12-27,0.8904,0.9628,0.8826,0.9628,7539232,0
1991-12-30,0.9787,0.9949,0.9707,0.9949,2459833,0
1991-12-31,0.9868,0.9949,0.9868,0.9949,3494883,0
1992-01-02,0.9787,0.9787,0.9468,0.9548,4766326,0
1992-01-03,0.9707,1.0349,0.9468,1.0349,2562061,0
1992-01-06,1.0188,1.0269,0.9949,1.0029,1213943,0
1992-01-07,0.9868,0.9949,0.9787,0.9787,690030,0
1992-01-08,0.9787,0.9949,0.9787,0.9787,1102133,0
1992-01-09,0.9949,1.0911,0.9787,1.0829,4641736,0
1992-01-10,1.0829,1.0911,1.059,1.059,6871561,0
1992-01-13,1.051,1.059,1.0269,1.051,2089259,0
1992-01-14,1.0431,1.059,1.0431,1.0431,1309785,0
1992-01-15,1.059,1.059,1.0349,1.0349,3127506,0
1992-01-16,1.051,1.0754,1.0349,1.0754,1603686,0
1992-01-17,1.0754,1.1713,1.0673,1.1393,6366818,0
1992-01-20,1.1151,1.1233,1.0911,1.0911,2306495,0
1992-01-21,1.0911,1.0911,1.059,1.0754,10992585,0
1992-01-22,1.059,1.0829,1.059,1.0754,6644748,0
1992-01-23,1.0829,1.0829,1.0673,1.0829,2038148,0
1992-01-24,1.0911,1.1151,1.0754,1.0992,916847,0
1992-01-27,1.1151,1.1151,1.0911,1.0911,233206,0
1992-01-28,1.0911,1.1068,1.0754,1.0829,1603686,0
1992-01-29,1.0911,1.0911,1.0673,1.0673,939209,0
1992-01-30,1.059,1.059,1.0188,1.0431,3440572,0
1992-01-31,1.0431,1.051,1.0431,1.051,386545,0
1992-02-03,1.051,1.0911,1.0431,1.0911,1549376,0
1992-02-04,1.0911,1.1068,1.0754,1.1068,1268247,0
1992-02-05,1.0992,1.1795,1.0992,1.1632,6347650,0
1992-02-06,1.1553,1.1795,1.1393,1.1473,2178710,0
1992-02-07,1.1393,1.1473,1.1233,1.1233,498355,0
1992-02-10,1.1233,1.1393,1.1233,1.1393,1456731,0
1992-02-11,1.1233,1.1393,1.1233,1.1393,693224,0
1992-02-12,1.1393,1.1393,1.1311,1.1393,1092548,0
1992-02-13,1.1393,1.1393,1.1151,1.1151,1527012,0
1992-02-14,1.1068,1.1151,1.0829,1.0829,1197973,0
1992-02-18,1.0754,1.0911,1.0673,1.0754,670861,0
1992-02-19,1.0673,1.0754,1.059,1.0673,2133984,0
1992-02-20,1.0754,1.0911,1.0673,1.0911,1712305,0
1992-02-21,1.0911,1.0911,1.0754,1.0829,332235,0
1992-02-24,1.0754,1.0911,1.0754,1.0754,392933,0
1992-02-25,1.0754,1.0754,1.0673,1.0754,1587711,0
1992-02-26,1.0673,1.0911,1.0673,1.0829,1392841,0
1992-02-27,1.0829,1.0829,1.0754,1.0829,210841,0
1992-02-28,1.0829,1.0829,1.0754,1.0829,329042,0
1992-03-02,1.0829,1.0829,1.0754,1.0754,392933,0
1992-03-03,1.0754,1.0754,1.0269,1.051,1894392,0
1992-03-04,1.0431,1.0431,1.0029,1.0109,1990225,0
1992-03-05,1.0109,1.0349,1.0109,1.0109,118201,0
1992-03-06,1.0349,1.0349,1.0109,1.0109,1546181,0
1992-03-09,1.0109,1.0269,1.0109,1.0188,92644,0
1992-03-10,1.0109,1.0431,1.0109,1.0431,1172412,0
1992-03-11,1.0269,1.0431,1.0188,1.0269,370574,0
1992-03-12,1.0188,1.0431,1.0188,1.0349,380157,0
1992-03-13,1.0431,1.051,1.0269,1.051,4315891,0
1992-03-16,1.0349,1.0673,1.0349,1.051,1699521,0
1992-03-17,1.059,1.059,1.051,1.051,1795361,0
1992-03-18,1.059,1.059,1.051,1.051,421688,0
1992-03-19,1.051,1.059,1.051,1.051,402521,0
1992-03-20,1.0431,1.059,1.0431,1.0431,504746,0
1992-03-23,1.0431,1.051,1.0029,1.0188,1437563,0
1992-03-24,1.0029,1.0188,1.0029,1.0109,2172321,0
1992-03-25,1.0029,1.0188,1.0029,1.0188,370574,0
1992-03-26,1.0188,1.0188,0.9707,0.9707,1140468,0
1992-03-27,0.9628,0.9707,0.9306,0.9468,939209,0
1992-03-30,0.9468,0.9628,0.9386,0.9468,654888,0
1992-03-31,0.9707,0.9707,0.9548,0.9548,166117,0
1992-04-01,0.9628,1.0109,0.9468,1.0109,1872027,0
1992-04-02,0.9868,1.0109,0.9868,0.9868,1143662,0
1992-04-03,1.0029,1.0109,0.9787,1.0029,2255383,0
1992-04-06,1.0109,1.0109,0.9949,1.0029,750727,0
1992-04-07,1.0109,1.059,1.0109,1.0349,1913559,0
1992-04-08,1.0349,1.051,1.0349,1.0431,2162739,0
1992-04-09,1.0431,1.0431,1.0349,1.0349,162925,0
1992-04-10,1.051,1.051,1.0349,1.051,504746,0
1992-04-13,1.051,1.0754,1.0349,1.0754,709199,0
1992-04-14,1.0829,1.0992,1.0754,1.0911,1872027,0
1992-04-15,1.0911,1.0911,1.0754,1.0911,983932,0
1992-04-16,1.0911,1.0911,1.0754,1.0911,178894,0
1992-04-20,1.0911,1.0911,1.059,1.0829,1744245,0
1992-04-21,1.0829,1.0829,1.0349,1.051,1338530,0
1992-04-22,1.0349,1.0431,1.0188,1.0349,782676,0
1992-04-23,1.0431,1.0431,1.0188,1.0431,111810,0
1992-04-24,1.0188,1.0431,1.0188,1.0269,2501362,0
1992-04-27,1.0188,1.0431,1.0188,1.0188,836981,0
1992-04-28,1.0431,1.0431,1.0188,1.0269,2156352,0
1992-04-29,1.0188,1.0431,1.0188,1.0269,5363715,0
1992-04-30,1.0188,1.051,1.0188,1.0269,4197691,0
1992-05-01,1.051,1.059,1.0269,1.059,3012498,0
1992-05-04,1.0673,1.0673,1.0431,1.0431,597384,0
1992-05-05,1.0673,1.0673,1.0431,1.0673,642113,0
1992-05-06,1.051,1.0673,1.051,1.0673,718784,0
1992-05-07,1.051,1.0673,1.051,1.059,1747440,0
1992-05-08,1.051,1.0673,1.0431,1.059,1194778,0
1992-05-11,1.0673,1.0829,1.0431,1.0673,753923,0
1992-05-12,1.0829,1.0911,1.0754,1.0911,1530208,0
1992-05-13,1.0754,1.0911,1.0754,1.0754,239593,0
1992-05-14,1.0754,1.0911,1.0754,1.0911,632526,0
1992-05-15,1.0754,1.0911,1.0673,1.0673,475995,0
1992-05-18,1.0911,1.0911,1.0673,1.0673,728368,0
1992-05-19,1.0754,1.0754,1.0431,1.059,1063797,0
1992-05-20,1.0431,1.059,1.0431,1.051,495163,0
1992-05-21,1.0754,1.0829,1.051,1.0829,562249,0
1992-05-22,1.0829,1.0829,1.059,1.0754,181024,0
1992-05-26,1.0829,1.0829,1.059,1.0829,302421,0
1992-05-27,1.0829,1.0829,1.059,1.0829,385479,0
1992-05-28,1.059,1.0829,1.059,1.0829,142690,0
1992-05-29,1.059,1.0829,1.059,1.0829,302421,0
1992-06-01,1.0829,1.0829,1.059,1.0829,247046,0
1992-06-02,1.0829,1.0829,1.059,1.0673,2278805,0
1992-06-03,1.059,1.0829,1.059,1.059,274733,0
1992-06-04,1.0829,1.0829,1.0269,1.051,1243761,0
1992-06-05,1.0269,1.051,0.9949,0.9949,777351,0
1992-06-08,0.9949,1.0109,0.9868,0.9949,310941,0
1992-06-09,1.0109,1.0109,0.9468,0.9468,1124494,0
1992-06-10,0.9468,0.9787,0.9468,0.9628,453630,0
1992-06-11,0.9628,0.9628,0.9306,0.9468,572898,0
1992-06-12,0.9548,0.9548,0.9306,0.9548,134173,0
1992-06-15,0.9628,0.9628,0.9468,0.9468,46853,0
1992-06-16,0.9468,0.9628,0.9468,0.9468,51111,0
1992-06-17,0.9628,0.9628,0.9468,0.9468,187415,0
1992-06-18,0.9468,0.9628,0.9468,0.9548,585677,0
1992-06-19,0.9628,0.9787,0.9468,0.9548,347146,0
1992-06-22,0.9468,0.9787,0.9468,0.9468,1109586,0
1992-06-23,0.9628,0.9628,0.9306,0.9306,543079,0
1992-06-24,0.9306,0.9628,0.9306,0.9628,151209,0
1992-06-25,0.9628,0.9628,0.9468,0.9548,526042,0
1992-06-26,0.9628,0.9628,0.9468,0.9468,168248,0
1992-06-29,0.9548,0.9868,0.9468,0.9868,1133011,0
1992-06-30,0.9787,0.9868,0.9548,0.9868,2104168,0
1992-07-01,0.9628,1.0431,0.9628,1.0431,1490808,0
1992-07-02,1.051,1.0754,1.0269,1.0269,1190515,0
1992-07-06,1.051,1.059,1.0431,1.051,1627110,0
1992-07-07,1.059,1.059,1.0431,1.059,2836799,0
1992-07-08,1.059,1.059,1.0269,1.051,506875,0
1992-07-09,1.051,1.051,1.0269,1.051,836981,0
1992-07-10,1.0269,1.0269,1.0109,1.0269,474928,0
1992-07-13,1.0269,1.0269,1.0188,1.0269,95835,0
1992-07-14,1.0269,1.0269,0.9949,1.0109,847629,0
1992-07-15,1.0188,1.0188,0.9868,0.9868,973286,0
1992-07-16,1.0029,1.0188,0.9868,1.0109,717715,0
1992-07-17,0.9868,1.0269,0.9868,1.0188,489839,0
1992-07-20,1.0109,1.051,0.9949,1.051,611230,0
1992-07-21,1.0349,1.051,1.0349,1.0349,302421,0
1992-07-22,1.051,1.051,1.0349,1.0431,911522,0
1992-07-23,1.0349,1.051,1.0349,1.0431,283253,0
1992-07-24,1.0349,1.051,1.0349,1.051,36205,0
1992-07-27,1.0349,1.051,1.0349,1.0349,70281,0
1992-07-28,1.0431,1.051,1.0431,1.0431,1186258,0
1992-07-29,1.051,1.051,1.0431,1.051,379091,0
1992-07-30,1.051,1.051,1.0431,1.051,42591,0
1992-07-31,1.051,1.051,1.0431,1.051,357795,0
1992-08-03,1.0431,1.051,1.0431,1.051,1073383,0
1992-08-04,1.051,1.0673,1.0431,1.051,1377934,0
1992-08-05,1.0673,1.0829,1.051,1.0754,1629241,0
1992-08-06,1.0829,1.0829,1.0673,1.0829,178894,0
1992-08-07,1.0673,1.0829,1.0673,1.0673,174638,0
1992-08-10,1.0673,1.0754,1.0673,1.0754,285381,0
1992-08-11,1.0754,1.0992,1.0673,1.0754,624010,0
1992-08-12,1.0754,1.0992,1.0754,1.0992,132040,0
1992-08-13,1.0992,1.0992,1.0754,1.0754,119265,0
1992-08-14,1.0992,1.0992,1.0754,1.0992,442982,0
1992-08-17,1.0754,1.0992,1.0754,1.0992,315199,0
1992-08-18,1.0754,1.0829,1.051,1.0673,3292557,0
1992-08-19,1.0829,1.0829,1.0673,1.0829,3324503,0
1992-08-20,1.0673,1.0829,1.0673,1.0754,95835,0
1992-08-21,1.0829,1.0992,1.0754,1.0992,794389,0
1992-08-24,1.0754,1.0992,1.0754,1.0992,1018008,0
1992-08-25,1.0911,1.0992,1.0829,1.0992,1774061,0
1992-08-26,1.0992,1.1953,1.0992,1.1873,2315015,0
1992-08-27,1.2034,1.2435,1.1795,1.1795,2770774,0
1992-08-28,1.1953,1.1953,1.1632,1.1713,758181,0
1992-08-31,1.1632,1.1795,1.1473,1.1713,3829247,0
1992-09-01,1.1713,1.1713,1.1632,1.1632,449371,0
1992-09-02,1.1632,1.1713,1.1632,1.1713,3367102,0
1992-09-03,1.1713,1.1953,1.1632,1.1795,2875131,0
1992-09-04,1.1632,1.1632,1.1632,1.1632,23426,0
1992-09-08,1.1632,1.1953,1.1473,1.1553,649565,0
1992-09-09,1.1713,1.1713,1.1473,1.1473,1343857,0
1992-09-10,1.1713,1.1713,1.1473,1.1632,2259640,0
1992-09-11,1.1473,1.1713,1.1473,1.1713,847629,0
1992-09-14,1.1953,1.1953,1.1632,1.1713,990326,0
1992-09-15,1.2115,1.3318,1.2034,1.2916,6810866,0
1992-09-16,1.2997,1.3077,1.2597,1.2597,5871659,0
1992-09-17,1.2756,1.356,1.2676,1.356,3286168,0
1992-09-18,1.3237,1.3719,1.3237,1.356,4193433,0
1992-09-21,1.356,1.356,1.3318,1.3318,1842211,0
1992-09-22,1.3398,1.3398,1.3077,1.3318,332235,0
1992-09-23,1.3077,1.3398,1.3077,1.3237,715586,0
1992-09-24,1.3398,1.3398,1.3077,1.3318,2061576,0
1992-09-25,1.3398,1.3398,1.3077,1.3398,362053,0
1992-09-28,1.3077,1.3398,1.3077,1.3077,447244,0
1992-09-29,1.3237,1.3237,1.2836,1.2916,2285199,0
1992-09-30,1.2756,1.2997,1.2276,1.2435,1367281,0
1992-10-01,1.2435,1.2435,1.2276,1.2355,1565349,0
1992-10-02,1.2435,1.2597,1.2276,1.2435,532432,0
1992-10-05,1.2597,1.3077,1.2355,1.3077,2353349,0
1992-10-06,1.3318,1.3398,1.3077,1.3398,7349689,0
1992-10-07,1.3077,1.3398,1.3077,1.3156,261954,0
1992-10-08,1.3318,1.3398,1.3077,1.3318,2992268,0
1992-10-09,1.3398,1.3398,1.3077,1.3398,1782581,0
1992-10-12,1.3398,1.3398,1.3077,1.3077,860408,0
1992-10-13,1.3639,1.3881,1.356,1.3881,5400987,0
1992-10-14,1.3881,1.3881,1.3639,1.3881,3298947,0
1992-10-15,1.3881,1.404,1.3639,1.404,2355476,0
1992-10-16,1.3881,1.436,1.3881,1.436,6295471,0
1992-10-19,1.4521,1.4762,1.4279,1.4762,3793044,0
1992-10-20,1.4521,1.4843,1.4521,1.4681,4020923,0
1992-10-21,1.4843,1.508,1.4681,1.508,2604654,0
1992-10-22,1.508,1.508,1.4762,1.508,1199034,0
1992-10-23,1.508,1.5162,1.4843,1.508,1588777,0
1992-10-26,1.5162,1.5162,1.5004,1.5162,2063704,0
1992-10-27,1.508,1.5404,1.4843,1.4923,3720634,0
1992-10-28,1.4843,1.508,1.4762,1.4762,2242600,0
1992-10-29,1.4762,1.5162,1.4762,1.5162,4719474,0
1992-10-30,1.508,1.5162,1.4521,1.4681,4747160,0
1992-11-02,1.4762,1.4762,1.4279,1.4681,898745,0
1992-11-03,1.4681,1.4843,1.4439,1.4843,1533404,0
1992-11-04,1.4843,1.5162,1.4762,1.4843,3771745,0
1992-11-05,1.5162,1.5162,1.4843,1.5162,3247833,0
1992-11-06,1.5162,1.5645,1.508,1.5645,2242600,0
1992-11-09,1.5725,1.6445,1.5725,1.6445,4308436,0
1992-11-10,1.6285,1.725,1.6285,1.6846,4921800,0
1992-11-11,1.6366,1.6768,1.6126,1.6445,8778735,0
1992-11-12,1.6686,1.693,1.6445,1.693,2587618,0
1992-11-13,1.6768,1.693,1.6605,1.6768,2116948,0
1992-11-16,1.6768,1.6768,1.6605,1.6768,2259640,0
1992-11-17,1.6768,1.6768,1.5645,1.5645,4987819,0
1992-11-18,1.5802,1.6366,1.5645,1.6366,2464094,0
1992-11-19,1.6366,1.6366,1.6045,1.6045,1194778,0
1992-11-20,1.6366,1.6686,1.6045,1.6605,4095465,0
1992-11-23,1.6445,1.7087,1.6445,1.6686,1852860,0
1992-11-24,1.6768,1.693,1.6445,1.6686,1292743,0
1992-11-25,1.693,1.693,1.6686,1.6846,2231953,0
1992-11-27,1.693,1.693,1.6285,1.6605,915781,0
1992-11-30,1.6285,1.6366,1.5802,1.5802,862537,0
1992-12-01,1.5802,1.6445,1.5802,1.6366,2050927,0
1992-12-02,1.6366,1.6366,1.6126,1.6205,300290,0
1992-12-03,1.6285,1.6445,1.6285,1.6445,575029,0
1992-12-04,1.6445,1.6605,1.6366,1.6605,2004074,0
1992-12-07,1.6605,1.6605,1.6285,1.6445,964766,0
1992-12-08,1.6445,1.6445,1.6285,1.6445,1448216,0
1992-12-09,1.6445,1.6445,1.6285,1.6285,129912,0
1992-12-10,1.6445,1.6445,1.5802,1.6045,879579,0
1992-12-11,1.6045,1.6045,1.5802,1.6045,406778,0
1992-12-14,1.5802,1.6045,1.5563,1.5725,1529142,0
1992-12-15,1.5645,1.5802,1.3958,1.4279,9053468,0
1992-12-16,1.4198,1.4439,1.3881,1.4198,3833507,0
1992-12-17,1.4279,1.4681,1.4279,1.4681,4581042,0
1992-12-18,1.4762,1.4843,1.4521,1.4843,660212,0
1992-12-21,1.4843,1.5162,1.4681,1.5162,930691,0
1992-12-22,1.5162,1.5162,1.4843,1.508,2432148,0
1992-12-23,1.5162,1.5162,1.4843,1.5162,2312882,0
1992-12-24,1.5162,1.5322,1.508,1.5162,491967,0
1992-12-28,1.5322,1.5322,1.508,1.5322,8446497,0
1992-12-29,1.5322,1.5322,1.4843,1.5004,753923,0
1992-12-30,1.4843,1.5162,1.4843,1.5162,1697395,0
1992-12-31,1.5004,1.5162,1.5004,1.5162,836981,0
1993-01-04,1.5162,1.5162,1.5004,1.5004,400388,0
1993-01-05,1.4762,1.508,1.4762,1.508,930691,0
1993-01-06,1.4762,1.5004,1.4521,1.4681,2423629,0
1993-01-07,1.4521,1.5004,1.4521,1.5004,4855776,0
1993-01-08,1.5004,1.5004,1.4762,1.5004,1497197,0
1993-01-11,1.4762,1.5004,1.4521,1.4843,1013747,0
1993-01-12,1.4843,1.4843,1.4521,1.4843,61760,0
1993-01-13,1.4521,1.4843,1.4521,1.4843,1088290,0
1993-01-14,1.4843,1.508,1.4681,1.508,1390712,0
1993-01-15,1.4843,1.5322,1.4843,1.5322,2182972,0
1993-01-18,1.508,1.5322,1.508,1.5162,1439696,0
1993-01-19,1.5322,1.5322,1.508,1.5162,1842211,0
1993-01-20,1.5322,1.5322,1.508,1.5322,2257508,0
1993-01-21,1.5404,1.5484,1.5162,1.5322,2434277,0
1993-01-22,1.5404,1.5404,1.5244,1.5404,306680,0
1993-01-25,1.5404,1.5404,1.5244,1.5404,553727,0
1993-01-26,1.5322,1.5404,1.5244,1.5404,1774061,0
1993-01-27,1.5404,1.5404,1.5322,1.5322,753923,0
1993-01-28,1.5322,1.5404,1.5322,1.5404,538821,0
1993-01-29,1.5404,1.5404,1.5244,1.5404,317329,0
1993-02-01,1.5404,1.5404,1.5244,1.5244,1260800,0
1993-02-02,1.5404,1.5404,1.5244,1.5322,1011620,0
1993-02-03,1.5563,1.5563,1.5244,1.5563,4210465,0
1993-02-04,1.5563,1.5563,1.5404,1.5563,1618591,0
1993-02-05,1.5563,1.5563,1.5244,1.5244,2457704,0
1993-02-08,1.5244,1.5563,1.5244,1.5563,417426,0
1993-02-09,1.5322,1.5563,1.5322,1.5563,304549,0
1993-02-10,1.5563,1.5563,1.5322,1.5322,1277836,0
1993-02-11,1.5563,1.5563,1.5244,1.5322,3111528,0
1993-02-12,1.5244,1.5404,1.5244,1.5244,4159354,0
1993-02-16,1.5244,1.5404,1.4843,1.5162,4295657,0
1993-02-17,1.5322,1.5404,1.508,1.508,1788965,0
1993-02-18,1.508,1.5563,1.5004,1.5322,2787812,0
1993-02-19,1.5404,1.5884,1.5404,1.5725,1503588,0
1993-02-22,1.5645,1.5645,1.5563,1.5645,677250,0
1993-02-23,1.5563,1.5563,1.5244,1.5322,628269,0
1993-02-24,1.508,1.5963,1.5004,1.5963,1629241,0
1993-02-25,1.5963,1.6366,1.5725,1.6285,728368,0
1993-02-26,1.6045,1.6285,1.5963,1.5963,611230,0
1993-03-01,1.5963,1.6285,1.5963,1.6285,643177,0
1993-03-02,1.6285,1.7009,1.6285,1.7009,2470482,0
1993-03-03,1.6846,1.725,1.6846,1.7009,3360705,0
1993-03-04,1.693,1.725,1.693,1.693,1039303,0
1993-03-05,1.7168,1.7168,1.6686,1.6846,2021109,0
1993-03-08,1.693,1.693,1.6846,1.6846,662345,0
1993-03-09,1.693,1.693,1.6686,1.6686,915781,0
1993-03-10,1.6686,1.693,1.6527,1.6686,939209,0
1993-03-11,1.6686,1.6846,1.6527,1.6686,1874158,0
1993-03-12,1.6605,1.6846,1.6527,1.6686,210841,0
1993-03-15,1.6527,1.6846,1.6366,1.6527,890226,0
1993-03-16,1.6527,1.8129,1.6527,1.8129,8035459,0
1993-03-17,1.7571,1.8129,1.725,1.725,3220143,0
1993-03-18,1.725,1.7487,1.725,1.7487,1205428,0
1993-03-19,1.7487,1.7487,1.693,1.7168,2453445,0
1993-03-22,1.693,1.7168,1.6846,1.6846,636785,0
1993-03-23,1.7009,1.7009,1.6686,1.693,768832,0
1993-03-24,1.7009,1.7331,1.6686,1.7331,681513,0
1993-03-25,1.7168,1.789,1.7168,1.7811,1678223,0
1993-03-26,1.7648,1.789,1.7648,1.7727,1403488,0
1993-03-29,1.7648,1.789,1.7648,1.7648,760311,0
1993-03-30,1.7648,1.789,1.7648,1.7648,749664,0
1993-03-31,1.7811,1.7811,1.7571,1.7648,2768645,0
1993-04-01,1.7811,1.7811,1.7571,1.7811,340756,0
1993-04-02,1.7648,1.7811,1.7571,1.7811,321587,0
1993-04-05,1.7811,1.7811,1.7571,1.7811,1049956,0
1993-04-06,1.7571,1.7811,1.7571,1.7571,1571738,0
1993-04-07,1.7571,1.7811,1.7571,1.7571,920041,0
1993-04-08,1.7648,1.7971,1.7571,1.7811,1456731,0
1993-04-12,1.789,1.8211,1.789,1.8211,2860221,0
1993-04-13,1.8211,1.8532,1.7971,1.8451,2004074,0
1993-04-14,1.8371,1.8532,1.8371,1.8532,641047,0
1993-04-15,1.8371,1.8532,1.8371,1.8532,1235239,0
1993-04-16,1.8532,1.8532,1.8371,1.8451,2138245,0
1993-04-19,1.8532,1.8532,1.8129,1.8371,1147924,0
1993-04-20,1.8129,1.8129,1.7571,1.7811,1386451,0
1993-04-21,1.7571,1.7811,1.725,1.725,1007357,0
1993-04-22,1.725,1.7648,1.725,1.7331,3469322,0
1993-04-23,1.7571,1.7571,1.725,1.725,1448216,0
1993-04-26,1.725,1.7487,1.6846,1.6846,2078611,0
1993-04-27,1.6846,1.7168,1.6846,1.6846,106486,0
1993-04-28,1.7168,1.7168,1.6527,1.6605,1863510,0
1993-04-29,1.6605,1.6768,1.6527,1.6527,440856,0
1993-04-30,1.6527,1.6768,1.6285,1.6445,1265059,0
1993-05-03,1.6605,1.6605,1.6445,1.6445,4280750,0
1993-05-04,1.6605,1.6605,1.6445,1.6605,1652670,0
1993-05-05,1.6605,1.6605,1.6445,1.6605,1405621,0
1993-05-06,1.6605,1.6605,1.6445,1.6445,385479,0
1993-05-07,1.6445,1.6605,1.6445,1.6605,238530,0
1993-05-10,1.6605,1.6605,1.6445,1.6527,172508,0
1993-05-11,1.6445,1.6605,1.6445,1.6445,291772,0
1993-05-12,1.6445,1.6605,1.6445,1.6445,381222,0
1993-05-13,1.6605,1.6605,1.5963,1.6045,1612205,0
1993-05-14,1.5963,1.6205,1.5484,1.5645,2102041,0
1993-05-17,1.5645,1.6205,1.5645,1.6205,4121022,0
1993-05-18,1.6285,1.6527,1.6126,1.6205,6355105,0
1993-05-19,1.6445,1.6846,1.6205,1.6846,3296817,0
1993-05-20,1.6768,1.6846,1.6527,1.6846,1392841,0
1993-05-21,1.6846,1.7087,1.6527,1.6768,551599,0
1993-05-24,1.7087,1.7409,1.7087,1.7409,3937862,0
1993-05-25,1.7168,1.7409,1.7168,1.7331,2715401,0
1993-05-26,1.7409,1.7409,1.7168,1.7168,2851706,0
1993-05-27,1.7409,1.7409,1.7087,1.7087,379091,0
1993-05-28,1.7409,1.7409,1.7087,1.7409,532432,0
1993-06-01,1.7409,1.7571,1.7168,1.7409,962636,0
1993-06-02,1.7487,1.7811,1.725,1.7648,1923144,0
1993-06-03,1.7811,1.7811,1.7487,1.7487,289642,0
1993-06-04,1.7811,1.7811,1.7487,1.7811,236399,0
1993-06-07,1.7487,1.7811,1.7487,1.7727,161857,0
1993-06-08,1.7409,1.7487,1.6768,1.7087,2381033,0
1993-06-09,1.693,1.7168,1.693,1.7168,2564189,0
1993-06-10,1.7087,1.7168,1.6768,1.693,2238343,0
1993-06-11,1.6768,1.693,1.6768,1.693,1388581,0
1993-06-14,1.6768,1.693,1.6768,1.6768,402521,0
1993-06-15,1.7087,1.7087,1.6768,1.693,117132,0
1993-06-16,1.6768,1.7087,1.6768,1.6846,564378,0
1993-06-17,1.6768,1.7087,1.6768,1.6768,93710,0
1993-06-18,1.6768,1.7168,1.6768,1.6846,604845,0
1993-06-21,1.6846,1.7168,1.6846,1.693,660212,0
1993-06-22,1.6846,1.7168,1.6846,1.7087,1090422,0
1993-06-23,1.6846,1.7168,1.6846,1.7168,240657,0
1993-06-24,1.6846,1.7168,1.6846,1.7168,781609,0
1993-06-25,1.6846,1.7168,1.6605,1.7168,1220334,0
1993-06-28,1.6846,1.7168,1.6846,1.7168,208716,0
1993-06-29,1.7487,1.7571,1.725,1.7487,1757027,0
1993-06-30,1.725,1.7727,1.725,1.7727,2566321,0
1993-07-01,1.7811,1.789,1.7487,1.7571,1831562,0
1993-07-02,1.7811,1.7811,1.7487,1.7487,579288,0
1993-07-06,1.7727,1.789,1.7487,1.7727,1808138,0
1993-07-07,1.7571,1.7811,1.7487,1.7727,1791100,0
1993-07-08,1.7727,1.8051,1.7571,1.7811,1471638,0
1993-07-09,1.8051,1.8051,1.7811,1.8051,679381,0
1993-07-12,1.8051,1.8371,1.7811,1.8293,2953929,0
1993-07-13,1.8371,1.8371,1.8051,1.8293,534565,0
1993-07-14,1.8293,1.8293,1.8051,1.8051,609100,0
1993-07-15,1.8293,1.8293,1.8051,1.8129,662345,0
1993-07-16,1.8129,1.8371,1.8051,1.8371,1284223,0
1993-07-19,1.8371,1.8371,1.7811,1.8051,1335338,0
1993-07-20,1.8051,1.8051,1.7648,1.7648,1158571,0
1993-07-21,1.7727,1.8051,1.7648,1.7971,1552571,0
1993-07-22,1.8051,1.8051,1.7727,1.7971,1820917,0
1993-07-23,1.7727,1.7971,1.7727,1.7727,572898,0
1993-07-26,1.7811,1.7971,1.7648,1.7971,400388,0
1993-07-27,1.7971,1.7971,1.7648,1.7971,170381,0
1993-07-28,1.7648,1.7971,1.7648,1.789,743276,0
1993-07-29,1.7971,1.8371,1.7727,1.8293,3073192,0
1993-07-30,1.8532,1.8532,1.8293,1.8532,1018008,0
1993-08-02,1.8293,1.8853,1.8293,1.869,1859248,0
1993-08-03,1.8613,1.8933,1.8532,1.869,2221304,0
1993-08-04,1.8532,1.869,1.8532,1.8613,381222,0
1993-08-05,1.869,1.8853,1.8532,1.8853,425943,0
1993-08-06,1.8853,1.8933,1.8613,1.869,1876289,0
1993-08-09,1.869,1.8933,1.869,1.8933,330109,0
1993-08-10,1.8933,1.8933,1.869,1.8772,877445,0
1993-08-11,1.869,1.8933,1.869,1.8933,1009492,0
1993-08-12,1.8933,1.8933,1.869,1.8933,824203,0
1993-08-13,1.869,1.8933,1.869,1.8853,396129,0
1993-08-16,1.8933,1.9014,1.869,1.9014,600586,0
1993-08-17,1.9014,1.9014,1.869,1.8933,315199,0
1993-08-18,1.9014,1.9014,1.869,1.869,102227,0
1993-08-19,1.869,1.8933,1.869,1.869,310941,0
1993-08-20,1.869,1.8933,1.869,1.8933,310941,0
1993-08-23,1.8933,1.9334,1.869,1.9334,2078611,0
1993-08-24,1.9334,1.9334,1.9173,1.9334,2757997,0
1993-08-25,1.9334,1.9574,1.9255,1.9495,1192648,0
1993-08-26,1.9495,1.9815,1.9334,1.9815,849760,0
1993-08-27,1.9815,1.9815,1.9495,1.9815,235689,0
1993-08-30,1.9815,2.1421,1.9495,2.1019,5195113,0
1993-08-31,2.1098,2.1098,2.0298,2.0456,1929532,0
1993-09-01,2.0619,2.0619,2.0138,2.0298,1012330,0
1993-09-02,2.0298,2.0298,1.9976,2.0215,1837244,0
1993-09-03,2.0298,2.0298,1.9976,2.0298,364894,0
1993-09-07,2.0456,2.0456,2.0138,2.0456,734044,0
1993-09-08,2.0138,2.0456,1.9976,1.9976,283963,0
1993-09-09,2.0298,2.0298,1.9976,2.0298,536689,0
1993-09-10,2.0298,2.0619,2.0138,2.0298,4212599,0
1993-09-13,2.0456,2.0779,2.0298,2.0779,4675461,0
1993-09-14,2.0779,2.1098,2.0298,2.1098,1084740,0
1993-09-15,2.126,2.1421,2.0619,2.0937,3230085,0
1993-09-16,2.0619,2.0937,2.0619,2.0937,593483,0
1993-09-17,2.0456,2.0779,2.0456,2.0538,3863326,0
1993-09-20,2.0779,2.0779,2.0456,2.0779,1371543,0
1993-09-21,2.0779,2.0779,2.0298,2.0779,1380063,0
1993-09-22,2.0779,2.0779,2.0298,2.0779,230010,0
1993-09-23,2.0456,2.0697,2.0298,2.0298,2152444,0
1993-09-24,2.0619,2.0779,2.0298,2.0538,504035,0
1993-09-27,2.0779,2.0779,2.0298,2.0779,149082,0
1993-09-28,2.0298,2.1098,2.0298,2.1019,2488941,0
1993-09-29,2.1098,2.2545,2.1098,2.2221,1814525,0
1993-09-30,2.2383,2.2545,2.1742,2.1742,2193617,0
1993-10-01,2.1902,2.1902,2.158,2.1902,2216335,0
1993-10-04,2.158,2.1902,2.158,2.158,1047823,0
1993-10-05,2.158,2.1902,2.158,2.1902,3887465,0
1993-10-06,2.1902,2.1902,2.158,2.1742,596321,0
1993-10-07,2.158,2.2064,2.158,2.158,332235,0
1993-10-08,2.1902,2.1902,2.158,2.1902,492674,0
1993-10-11,2.1902,2.1902,2.158,2.158,247046,0
1993-10-12,2.1902,2.1902,2.1421,2.1742,633238,0
1993-10-13,2.1742,2.1902,2.1421,2.158,732625,0
1993-10-14,2.1902,2.1902,2.158,2.1902,437307,0
1993-10-15,2.1902,2.1902,2.158,2.1902,555149,0
1993-10-18,2.158,2.2064,2.158,2.2064,1815946,0
1993-10-19,2.2064,2.2064,2.158,2.158,1436855,0
1993-10-20,2.1902,2.1902,2.1421,2.1421,227171,0
1993-10-21,2.1421,2.1902,2.1421,2.1902,122103,0
1993-10-22,2.1902,2.1902,2.1421,2.1902,316618,0
1993-10-25,2.1902,2.1902,2.158,2.1742,1691006,0
1993-10-26,2.1902,2.2304,2.158,2.2304,820653,0
1993-10-27,2.2304,2.2785,2.1902,2.2304,1071960,0
1993-10-28,2.2785,2.3426,2.2621,2.3426,1191224,0
1993-10-29,2.3426,2.3426,2.2621,2.2785,1358765,0
1993-11-01,2.3105,2.3747,2.2785,2.3508,1850025,0
1993-11-02,2.3426,2.3587,2.2941,2.3265,1564640,0
1993-11-03,2.3265,2.3265,2.2621,2.2941,965478,0
1993-11-04,2.2621,2.2941,2.2621,2.2621,1209683,0
1993-11-05,2.2785,2.2941,2.2462,2.2941,655954,0
1993-11-08,2.2941,2.2941,2.2621,2.2785,1766253,0
1993-11-09,2.3105,2.3907,2.3105,2.3747,1310491,0
1993-11-10,2.3747,2.3747,2.3426,2.3587,3765356,0
1993-11-11,2.3747,2.3747,2.3426,2.3747,438723,0
1993-11-12,2.3747,2.4551,2.3426,2.4551,1069122,0
1993-11-15,2.4551,2.4551,2.3747,2.4067,657372,0
1993-11-16,2.3587,2.4067,2.3105,2.3105,1006649,0
1993-11-17,2.3265,2.3587,2.2304,2.2621,1442534,0
1993-11-18,2.2621,2.2941,2.1902,2.2545,1722240,0
1993-11-19,2.2621,2.2621,2.1742,2.1742,1306232,0
1993-11-22,2.158,2.1902,2.0937,2.0937,1460992,0
1993-11-23,2.126,2.126,2.0619,2.0937,2047377,0
1993-11-24,2.126,2.1421,2.0779,2.1098,1415559,0
1993-11-26,2.1421,2.1421,2.1098,2.134,319460,0
1993-11-29,2.1421,2.1421,2.1098,2.1421,488417,0
1993-11-30,2.1421,2.1421,2.0619,2.0937,2586907,0
1993-12-01,2.0937,2.126,2.0779,2.1098,3813630,0
1993-12-02,2.0937,2.1421,2.0937,2.1421,682930,0
1993-12-03,2.1098,2.1421,2.1098,2.1421,2060152,0
1993-12-06,2.158,2.1742,2.1098,2.1742,1361606,0
1993-12-07,2.1742,2.1902,2.1421,2.1902,1815946,0
1993-12-08,2.1902,2.2304,2.158,2.2304,1040727,0
1993-12-09,2.2144,2.2462,2.126,2.158,1601556,0
1993-12-10,2.158,2.158,2.0779,2.1098,2409433,0
1993-12-13,2.126,2.2304,2.126,2.1902,2314301,0
1993-12-14,2.1742,2.2144,2.1742,2.2144,2765805,0
1993-12-15,2.1742,2.3105,2.1742,2.2785,3947094,0
1993-12-16,2.2621,2.3105,2.2621,2.2785,680088,0
1993-12-17,2.2863,2.3426,2.2785,2.3348,3329472,0
1993-12-20,2.3105,2.3587,2.3105,2.3587,1144373,0
1993-12-21,2.3265,2.3587,2.2941,2.3105,1921014,0
1993-12-22,2.2941,2.3105,2.2785,2.2941,725524,0
1993-12-23,2.3105,2.3105,2.2785,2.2941,1296292,0
1993-12-27,2.2621,2.2941,2.2621,2.2941,362053,0
1993-12-28,2.2785,2.2941,2.2462,2.2621,4632866,0
1993-12-29,2.2462,2.2785,2.2462,2.2785,1208267,0
1993-12-30,2.2462,2.2941,2.2462,2.2785,542369,0
1993-12-31,2.2785,2.2785,2.2462,2.2785,374833,0
1994-01-03,2.2462,2.2941,2.2462,2.2863,939919,0
1994-01-04,2.2785,2.3747,2.2785,2.3426,3523989,0
1994-01-05,2.3587,2.4551,2.3265,2.439,4164325,0
1994-01-06,2.4067,2.4551,2.4067,2.4551,3167612,0
1994-01-07,2.439,2.463,2.4228,2.463,1073383,0
1994-01-10,2.4551,2.4551,2.4228,2.4551,1512106,0
1994-01-11,2.4228,2.503,2.4228,2.4791,796515,0
1994-01-12,2.503,2.503,2.4551,2.4551,2528694,0
1994-01-13,2.4551,2.4708,2.4228,2.4551,773801,0
1994-01-14,2.4551,2.4551,2.4228,2.4228,1377224,0
1994-01-17,2.4551,2.4551,2.3907,2.3989,2148183,0
1994-01-18,2.4228,2.4871,2.3907,2.4551,2618141,0
1994-01-19,2.4551,2.503,2.4551,2.4551,1250860,0
1994-01-20,2.4551,2.503,2.4551,2.4871,442982,0
1994-01-21,2.503,2.503,2.4708,2.4871,1502167,0
1994-01-24,2.503,2.503,2.4551,2.4871,393287,0
1994-01-25,2.503,2.6154,2.4708,2.6154,3629053,0
1994-01-26,2.6234,2.6234,2.5592,2.5592,1358765,0
1994-01-27,2.5912,2.5912,2.5592,2.5754,695710,0
1994-01-28,2.5912,2.6075,2.5754,2.6075,726944,0
1994-01-31,2.6075,2.6075,2.5674,2.6075,935657,0
1994-02-01,2.6075,2.6075,2.5352,2.5754,1098939,0
1994-02-02,2.5912,2.5912,2.5352,2.5674,931400,0
1994-02-03,2.5352,2.5912,2.519,2.5352,2417949,0
1994-02-04,2.5592,2.5592,2.4871,2.519,1429758,0
1994-02-07,2.439,2.503,2.4228,2.503,1487972,0
1994-02-08,2.4708,2.519,2.4708,2.519,526752,0
1994-02-09,2.5352,2.5352,2.4708,2.4949,1771930,0
1994-02-10,2.519,2.6234,2.503,2.5592,2486100,0
1994-02-11,2.5592,2.5912,2.5592,2.5833,867508,0
1994-02-14,2.5912,2.6075,2.5592,2.5833,1405621,0
1994-02-15,2.6075,2.6234,2.5754,2.6234,1566061,0
1994-02-16,2.6234,2.6234,2.5754,2.5754,1097521,0
1994-02-17,2.6075,2.6075,2.5592,2.5754,1000973,0
1994-02-18,2.5912,2.5912,2.5592,2.5754,833432,0
1994-02-22,2.5912,2.6395,2.5352,2.5754,2557092,0
1994-02-23,2.5592,2.5754,2.5592,2.5754,2358314,0
1994-02-24,2.519,2.5592,2.519,2.5352,611939,0
1994-02-25,2.5754,2.5754,2.519,2.5352,362053,0
1994-02-28,2.5754,2.5754,2.5352,2.5352,504035,0
1994-03-01,2.5352,2.5592,2.4871,2.5352,2240471,0
1994-03-02,2.519,2.519,2.4228,2.4551,2819755,0
1994-03-03,2.519,2.519,2.4871,2.519,753923,0
1994-03-04,2.519,2.519,2.3907,2.3989,2210656,0
1994-03-07,2.439,2.4551,2.3907,2.4551,681513,0
1994-03-08,2.4551,2.4551,2.4067,2.439,2532954,0
1994-03-09,2.4551,2.4949,2.439,2.4708,589223,0
1994-03-10,2.503,2.503,2.4551,2.4708,958375,0
1994-03-11,2.4708,2.4708,2.439,2.4708,881702,0
1994-03-14,2.519,2.5352,2.503,2.519,3492750,0
1994-03-15,2.5352,2.5352,2.4708,2.4791,920041,0
1994-03-16,2.503,2.503,2.4708,2.503,1066282,0
1994-03-17,2.503,2.503,2.4708,2.4708,782318,0
1994-03-18,2.4949,2.503,2.4067,2.439,3431699,0
1994-03-21,2.439,2.4551,2.3907,2.4228,3001495,0
1994-03-22,2.3907,2.4228,2.3907,2.3907,5751679,0
1994-03-23,2.4228,2.4228,2.3907,2.3989,900162,0
1994-03-24,2.4228,2.4228,2.3185,2.3587,2028920,0
1994-03-25,2.3265,2.3426,2.2621,2.2785,1059186,0
1994-03-28,2.2621,2.3105,2.2462,2.2702,925718,0
1994-03-29,2.2941,2.3426,2.2621,2.2941,1181291,0
1994-03-30,2.2941,2.3265,2.2941,2.3265,1915333,0
1994-03-31,2.3265,2.3747,2.3265,2.3348,3488492,0
1994-04-04,2.2941,2.3587,2.2785,2.3105,2633762,0
1994-04-05,2.3587,2.3747,2.3265,2.3587,2557092,0
1994-04-06,2.3265,2.3587,2.3265,2.3348,457184,0
1994-04-07,2.3587,2.3587,2.3105,2.3426,772381,0
1994-04-08,2.3426,2.3426,2.3105,2.3426,157598,0
1994-04-11,2.3587,2.3587,2.3105,2.3105,362053,0
1994-04-12,2.3105,2.3587,2.2621,2.2621,924299,0
1994-04-13,2.2621,2.2941,2.2462,2.2462,955540,0
1994-04-14,2.2462,2.2941,2.2462,2.2462,1019427,0
1994-04-15,2.2621,2.2621,2.2144,2.2462,437307,0
1994-04-18,2.2144,2.2304,2.1661,2.2144,559409,0
1994-04-19,2.1661,2.2144,2.15,2.1661,594906,0
1994-04-20,2.1661,2.1982,2.1661,2.1661,606260,0
1994-04-21,2.1661,2.1982,2.1661,2.1982,1868482,0
1994-04-22,2.2144,2.2144,2.1822,2.1982,1026525,0
1994-04-25,2.2144,2.2702,2.1822,2.2702,1857120,0
1994-04-26,2.2304,2.2941,2.2304,2.2863,1035047,0
1994-04-28,2.2863,2.2863,2.2702,2.2702,636076,0
1994-04-29,2.2863,2.3024,2.2462,2.2863,1114560,0
1994-05-02,2.3024,2.3828,2.2863,2.3828,3372066,0
1994-05-03,2.3508,2.4791,2.3508,2.4467,2165221,0
1994-05-04,2.463,2.4791,2.4308,2.463,1526303,0
1994-05-05,2.4467,2.5432,2.4467,2.5432,1489388,0
1994-05-06,2.4791,2.511,2.463,2.4708,1326110,0
1994-05-09,2.463,2.463,2.4147,2.4228,1367281,0
1994-05-10,2.4308,2.4308,2.4147,2.4308,1563222,0
1994-05-11,2.4467,2.463,2.3989,2.3989,759600,0
1994-05-12,2.3989,2.4308,2.3989,2.4308,258411,0
1994-05-13,2.4308,2.4308,2.3828,2.4147,657372,0
1994-05-16,2.3828,2.3828,2.2863,2.2863,1209683,0
1994-05-17,2.2863,2.3185,2.2304,2.2863,1144373,0
1994-05-18,2.2863,2.2863,2.1982,2.2064,2268868,0
1994-05-19,2.1982,2.2304,2.1982,2.1982,995292,0
1994-05-20,2.2304,2.2304,2.1982,2.2144,364894,0
1994-05-23,2.2304,2.2304,2.1822,2.1822,458598,0
1994-05-24,2.1822,2.2304,2.1822,2.2304,396129,0
1994-05-25,2.1822,2.2304,2.15,2.15,753923,0
1994-05-26,2.15,2.1822,2.134,2.134,435883,0
1994-05-27,2.1661,2.1661,2.134,2.134,814971,0
1994-05-31,2.1661,2.1661,2.0697,2.0858,1793230,0
1994-06-01,2.0697,2.0858,1.9895,2.0056,6951427,0
1994-06-02,2.0215,2.0215,1.9415,1.9574,4006726,0
1994-06-03,2.0056,2.0379,1.9815,1.9976,5643774,0
1994-06-06,2.0379,2.0379,1.9895,1.9895,4138768,0
1994-06-07,2.0379,2.1019,2.0215,2.1019,15816769,0
1994-06-08,2.1019,2.1822,2.0538,2.1661,6793829,0
1994-06-09,2.1822,2.1822,2.1661,2.1822,1788965,0
1994-06-10,2.1822,2.1982,2.1661,2.1982,792255,0
1994-06-13,2.15,2.1661,2.0858,2.0858,2619561,0
1994-06-14,2.0858,2.1178,2.0697,2.0858,745400,0
1994-06-15,2.0858,2.0858,2.0538,2.0697,1198328,0
1994-06-16,2.0697,2.0697,2.0379,2.0697,658795,0
1994-06-17,2.0697,2.0697,2.0379,2.0379,4235314,0
1994-06-20,2.0697,2.0697,2.0379,2.0697,1864219,0
1994-06-21,2.0697,2.0697,2.0379,2.0697,763860,0
1994-06-22,2.0697,2.0697,2.0056,2.0138,2301524,0
1994-06-23,2.0056,2.0379,1.8772,1.9334,5866684,0
1994-06-24,1.9096,1.9415,1.9096,1.9334,4905468,0
1994-06-27,1.9255,1.9895,1.9255,1.9895,1771930,0
1994-06-28,1.9574,1.9895,1.9255,1.9574,5728963,0
1994-06-29,1.9574,1.9574,1.8772,1.9096,2856675,0
1994-06-30,1.9096,1.9255,1.8772,1.9096,2250411,0
1994-07-01,1.9255,1.9255,1.8933,1.9255,4798985,0
1994-07-05,1.9255,1.9255,1.8613,1.8933,1813107,0
1994-07-06,1.8772,1.9255,1.8772,1.9173,2075772,0
1994-07-07,1.9415,1.9415,1.8772,1.8933,1683903,0
1994-07-08,1.8933,1.9096,1.8772,1.9096,2992974,0
1994-07-11,1.8772,1.9096,1.8772,1.8933,1607234,0
1994-07-12,1.8933,1.9096,1.8772,1.8772,3326634,0
1994-07-13,1.9415,1.9895,1.9255,1.9895,14327382,0
1994-07-14,1.9895,2.1019,1.9574,2.0697,6052681,0
1994-07-15,2.0697,2.0858,2.0379,2.0379,565090,0
1994-07-18,2.0697,2.1019,2.0379,2.1019,1273573,0
1994-07-19,2.1019,2.1822,2.0697,2.1742,1744957,0
1994-07-20,2.1822,2.1822,2.1178,2.134,1338887,0
1994-07-21,2.134,2.1822,2.1019,2.1822,2913467,0
1994-07-22,2.15,2.2144,2.15,2.2144,1106036,0
1994-07-25,2.2144,2.2144,2.1661,2.1742,4382978,0
1994-07-26,2.1822,2.1822,2.134,2.1661,606260,0
1994-07-27,2.1421,2.1742,2.126,2.158,1130173,0
1994-07-28,2.158,2.158,2.1098,2.158,1023688,0
1994-07-29,2.158,2.1902,2.1421,2.1902,810714,0
1994-08-01,2.1902,2.1902,2.158,2.1902,680088,0
1994-08-02,2.1902,2.2221,2.158,2.2221,904422,0
1994-08-03,2.2221,2.2545,2.1902,2.1902,1022268,0
1994-08-04,2.2221,2.2221,2.1902,2.2064,516811,0
1994-08-05,2.2064,2.2064,2.1742,2.2064,322299,0
1994-08-08,2.1742,2.2221,2.1742,2.2221,937078,0
1994-08-09,2.2064,2.2221,2.1822,2.1822,1553283,0
1994-08-10,2.1742,2.2064,2.158,2.158,895906,0
1994-08-11,2.158,2.1742,2.1098,2.1421,658795,0
1994-08-12,2.1098,2.1421,2.1098,2.1098,876028,0
1994-08-15,2.1098,2.1421,2.0937,2.0937,956956,0
1994-08-16,2.126,2.126,2.0619,2.1098,2291583,0
1994-08-17,2.1098,2.126,2.0937,2.126,4089078,0
1994-08-18,2.126,2.126,2.0937,2.1019,377674,0
1994-08-19,2.126,2.126,2.0937,2.1098,329397,0
1994-08-22,2.126,2.126,2.0937,2.1098,281125,0
1994-08-23,2.126,2.1421,2.0937,2.0937,1287775,0
1994-08-24,2.126,2.126,2.0937,2.126,1238079,0
1994-08-25,2.126,2.158,2.0937,2.1421,1909652,0
1994-08-26,2.1421,2.158,2.1098,2.158,2098487,0
1994-08-29,2.158,2.1902,2.126,2.1902,1540501,0
1994-08-30,2.1902,2.1902,2.158,2.1902,1093260,0
1994-08-31,2.1902,2.1902,2.1421,2.1421,1060602,0
1994-09-01,2.1421,2.1902,2.1421,2.1742,1040727,0
1994-09-02,2.1902,2.1902,2.158,2.158,197354,0
1994-09-06,2.158,2.2221,2.158,2.2221,5815574,0
1994-09-07,2.2221,2.2383,2.2064,2.2064,423102,0
1994-09-08,2.2383,2.2383,2.2064,2.2304,1063445,0
1994-09-09,2.2221,2.2221,2.1902,2.2064,286805,0
1994-09-12,2.2221,2.2221,2.1421,2.158,506875,0
1994-09-13,2.1421,2.1742,2.126,2.158,342175,0
1994-09-14,2.158,2.1742,2.126,2.158,1370125,0
1994-09-15,2.126,2.158,2.126,2.158,1182707,0
1994-09-16,2.15,2.158,2.1421,2.158,1225302,0
1994-09-19,2.2221,2.3024,2.2064,2.2702,7425649,0
1994-09-20,2.2545,2.4147,2.2545,2.3508,8246301,0
1994-09-21,2.3348,2.3828,2.3348,2.3587,2378193,0
1994-09-22,2.3828,2.3828,2.3508,2.3828,3166193,0
1994-09-23,2.3828,2.3989,2.3508,2.3666,2011880,0
1994-09-26,2.3666,2.4147,2.3666,2.4067,2559930,0
1994-09-27,2.4147,2.463,2.3828,2.4467,10157378,0
1994-09-28,2.4467,2.503,2.4147,2.503,2197874,0
1994-09-29,2.503,2.503,2.463,2.463,778061,0
1994-09-30,2.463,2.4791,2.4467,2.463,752506,0
1994-10-03,2.4467,2.463,2.3989,2.3989,1257956,0
1994-10-04,2.4308,2.4308,2.3989,2.4147,2500298,0
1994-10-05,2.3989,2.4308,2.3828,2.4147,447244,0
1994-10-06,2.4308,2.4791,2.3348,2.3348,3691525,0
1994-10-07,2.3348,2.3666,2.3348,2.3348,682930,0
1994-10-10,2.3666,2.3989,2.3348,2.3989,2216335,0
1994-10-11,2.3828,2.519,2.3828,2.4708,2224853,0
1994-10-12,2.463,2.5512,2.463,2.519,2256091,0
1994-10-13,2.503,2.5352,2.503,2.5352,457184,0
1994-10-14,2.519,2.5352,2.503,2.519,606260,0
1994-10-17,2.503,2.5674,2.503,2.519,1435438,0
1994-10-18,2.519,2.519,2.4791,2.4791,1067706,0
1994-10-19,2.4791,2.519,2.4791,2.519,1729337,0
1994-10-20,2.519,2.519,2.4791,2.4791,692869,0
1994-10-21,2.503,2.503,2.4147,2.4147,1443955,0
1994-10-24,2.4228,2.4551,2.4228,2.4551,1026525,0
1994-10-25,2.4228,2.4551,2.4067,2.4067,448663,0
1994-10-26,2.4067,2.439,2.4067,2.4147,262665,0
1994-10-27,2.439,2.503,2.4067,2.4708,2415110,0
1994-10-28,2.503,2.503,2.4708,2.4871,690030,0
1994-10-31,2.4708,2.503,2.4551,2.4551,306680,0
1994-11-01,2.4551,2.4871,2.4228,2.4228,1537661,0
1994-11-02,2.4228,2.4551,2.4228,2.4228,1039303,0
1994-11-03,2.4551,2.4551,2.4228,2.4228,1591615,0
1994-11-04,2.439,2.4551,2.3907,2.3989,1426914,0
1994-11-07,2.3907,2.4067,2.3747,2.3907,1225302,0
1994-11-08,2.4067,2.4067,2.3747,2.3907,5145419,0
1994-11-09,2.4067,2.4228,2.3907,2.4228,748239,0
1994-11-10,2.3907,2.4228,2.3747,2.3907,685770,0
1994-11-11,2.3907,2.3907,2.3747,2.3907,241368,0
1994-11-14,2.3747,2.3907,2.3747,2.3747,1568901,0
1994-11-15,2.3907,2.503,2.3907,2.4708,4123154,0
1994-11-16,2.503,2.519,2.4708,2.503,2839635,0
1994-11-17,2.519,2.519,2.4871,2.511,1123075,0
1994-11-18,2.519,2.519,2.4871,2.519,2848154,0
1994-11-21,2.4871,2.519,2.4871,2.519,728368,0
1994-11-22,2.4871,2.519,2.3907,2.4067,3421761,0
1994-11-23,2.3587,2.4228,2.3265,2.3587,2278805,0
1994-11-25,2.3907,2.3907,2.3426,2.3587,353536,0
1994-11-28,2.3426,2.3747,2.3265,2.3426,3454416,0
1994-11-29,2.3666,2.3747,2.3265,2.3747,3667388,0
1994-11-30,2.3747,2.3907,2.3426,2.3426,1661185,0
1994-12-01,2.3426,2.3907,2.3105,2.3105,834851,0
1994-12-02,2.3105,2.3426,2.3105,2.3105,569347,0
1994-12-05,2.3426,2.3426,2.3105,2.3348,868928,0
1994-12-06,2.3426,2.3426,2.3105,2.3426,1539084,0
1994-12-07,2.3426,2.3426,2.2941,2.3185,379091,0
1994-12-08,2.3265,2.3265,2.2941,2.3105,134884,0
1994-12-09,2.2941,2.3265,2.2785,2.2941,1632789,0
1994-12-12,2.2941,2.3265,2.2941,2.3105,1355925,0
1994-12-13,2.3185,2.3265,2.2941,2.2941,1527722,0
1994-12-14,2.2941,2.3265,2.2941,2.3265,508296,0
1994-12-15,2.3587,2.4228,2.3348,2.4228,843369,0
1994-12-16,2.3907,2.439,2.3907,2.4067,562249,0
1994-12-19,2.4708,2.5352,2.439,2.503,2716111,0
1994-12-20,2.4871,2.503,2.4551,2.4708,1678223,0
1994-12-21,2.4551,2.4708,2.4551,2.4551,1499329,0
1994-12-22,2.4551,2.503,2.4551,2.4871,2433571,0
1994-12-23,2.503,2.503,2.4871,2.503,616198,0
1994-12-27,2.503,2.5352,2.4871,2.519,1992002,0
1994-12-28,2.503,2.5833,2.503,2.5674,2924822,0
1994-12-29,2.6075,2.6714,2.6075,2.6234,5579883,0
1994-12-30,2.6075,2.6555,2.6075,2.6555,1529142,0
1995-01-03,2.6234,2.6555,2.5754,2.5754,2670677,0
1995-01-04,2.6154,2.6234,2.5272,2.6075,3589299,0
1995-01-05,2.5512,2.6234,2.5512,2.6075,1314752,0
1995-01-06,2.6234,2.6876,2.6075,2.6714,2420788,0
1995-01-09,2.6555,2.7519,2.6395,2.6395,3144895,0
1995-01-10,2.6395,2.6714,2.6395,2.6395,675830,0
1995-01-11,2.6714,2.7036,2.6395,2.7036,4850097,0
1995-01-12,2.6714,2.7117,2.6714,2.6876,3884620,0
1995-01-13,2.6876,2.7036,2.6555,2.6876,2998656,0
1995-01-16,2.6555,2.6954,2.6555,2.6876,3330890,0
1995-01-17,2.6876,2.7194,2.6714,2.7036,3019952,0
1995-01-18,2.6876,2.7036,2.6555,2.6876,989614,0
1995-01-19,2.6876,2.7194,2.6714,2.6876,1284932,0
1995-01-20,2.7036,2.7036,2.6555,2.6876,809295,0
1995-01-23,2.6555,2.6714,2.6234,2.6475,3254222,0
1995-01-24,2.6555,2.6555,2.6075,2.6234,1463833,0
1995-01-25,2.6075,2.6395,2.6075,2.6395,224332,0
1995-01-26,2.6395,2.6395,2.5432,2.5912,1181291,0
1995-01-27,2.5912,2.5912,2.5592,2.5754,440144,0
1995-01-30,2.5754,2.6234,2.5592,2.5592,1739278,0
1995-01-31,2.5592,2.5912,2.5592,2.5592,641753,0
1995-02-01,2.5592,2.6075,2.5592,2.5754,1259377,0
1995-02-02,2.5754,2.6075,2.5592,2.5754,1505004,0
1995-02-03,2.6234,2.6234,2.5912,2.5912,945599,0
1995-02-06,2.6234,2.6876,2.6075,2.6876,1304810,0
1995-02-07,2.6555,2.6876,2.6555,2.6714,1708041,0
1995-02-08,2.6876,2.6876,2.6395,2.6395,1814525,0
1995-02-09,2.6714,2.6714,2.6395,2.6714,840532,0
1995-02-10,2.6395,2.6714,2.6395,2.6714,802199,0
1995-02-13,2.6714,2.6714,2.6395,2.6714,393287,0
1995-02-14,2.6395,2.6876,2.6395,2.6876,1996263,0
1995-02-15,2.6876,2.6876,2.6555,2.6635,951278,0
1995-02-16,2.6555,2.6876,2.6555,2.6876,506875,0
1995-02-17,2.6876,2.6876,2.6555,2.6714,1654085,0
1995-02-21,2.6876,2.6876,2.5754,2.5754,749664,0
1995-02-22,2.5754,2.5912,2.5432,2.5592,1010910,0
1995-02-23,2.5592,2.6555,2.5592,2.6555,3038413,0
1995-02-24,2.6635,2.6714,2.6395,2.6555,1029366,0
1995-02-27,2.6555,2.6555,2.6234,2.6395,195934,0
1995-02-28,2.6234,2.6876,2.6234,2.6876,925718,0
1995-03-01,2.6876,2.6876,2.6395,2.6475,1854283,0
1995-03-02,2.6395,2.6555,2.6234,2.6475,262665,0
1995-03-03,2.6075,2.6876,2.6075,2.6876,1915333,0
1995-03-06,2.6395,2.7117,2.6395,2.7117,2415110,0
1995-03-07,2.6714,2.7117,2.6234,2.6395,3227246,0
1995-03-08,2.6395,2.6714,2.5912,2.5991,614782,0
1995-03-09,2.6075,2.6555,2.5912,2.6555,2024661,0
1995-03-10,2.6555,2.7277,2.6234,2.7277,11156928,0
1995-03-13,2.7598,2.9682,2.7598,2.9042,9356599,0
1995-03-14,2.9042,2.9203,2.8478,2.8883,3917275,0
1995-03-15,2.8883,2.9203,2.8721,2.9203,1902552,0
1995-03-16,2.9203,2.9203,2.9042,2.9203,678670,0
1995-03-17,2.9042,2.9844,2.9042,2.9523,2479002,0
1995-03-20,2.9363,2.9682,2.9122,2.9523,1996263,0
1995-03-21,2.9363,2.9844,2.9363,2.9844,1399941,0
1995-03-22,2.9523,3.137,2.9523,3.137,3196008,0
1995-03-23,3.1849,3.2013,3.0486,3.0647,2643700,0
1995-03-24,3.0486,3.0726,2.9844,3.0003,1710881,0
1995-03-27,3.0326,3.0326,2.9844,3.0003,1574579,0
1995-03-28,3.0726,3.0726,3.0167,3.0726,1602973,0
1995-03-29,3.0326,3.0726,2.9844,2.9924,1195483,0
1995-03-30,3.0167,3.0167,2.9844,2.9844,1235239,0
1995-03-31,3.0003,3.0326,2.9682,3.0167,1500744,0
1995-04-03,3.0326,3.0326,3.0003,3.0167,354956,0
1995-04-04,3.0326,3.0326,3.0003,3.0003,958375,0
1995-04-05,3.0003,3.0647,3.0003,3.0486,1372960,0
1995-04-06,3.0486,3.137,3.0167,3.1048,3401882,0
1995-04-07,3.0888,3.1207,3.0888,3.1207,1575997,0
1995-04-10,3.0888,3.1207,3.0888,3.0888,3298234,0
1995-04-11,3.0486,3.0726,2.9844,2.9924,1763414,0
1995-04-12,3.0167,3.0167,2.9682,2.9924,4039381,0
1995-04-13,2.9844,3.0167,2.9844,2.9924,2674939,0
1995-04-17,3.0003,3.0003,2.9363,2.9523,2753027,0
1995-04-18,2.9682,2.9682,2.9363,2.9523,2126884,0
1995-04-19,2.9682,2.9682,2.9203,2.9442,2666417,0
1995-04-20,2.9203,2.9682,2.9203,2.9523,1658346,0
1995-04-21,2.9603,3.0246,2.9603,3.0246,2185101,0
1995-04-24,3.0406,3.0888,3.0085,3.0568,1059186,0
1995-04-25,3.0888,3.1048,2.9924,3.0246,1779031,0
1995-04-26,3.0246,3.0726,2.9924,3.0726,1591615,0
1995-04-27,3.0726,3.161,3.0406,3.1048,2585488,0
1995-04-28,3.1048,3.161,3.0888,3.1288,1472351,0
1995-05-01,3.1447,3.209,3.1207,3.2013,1763414,0
1995-05-02,3.209,3.209,3.1447,3.161,1912493,0
1995-05-03,3.161,3.1772,3.1048,3.1048,309518,0
1995-05-04,3.1447,3.1772,3.1048,3.1772,1639891,0
1995-05-05,3.1447,3.1772,3.0726,3.1048,3789496,0
1995-05-08,3.0726,3.1048,3.0085,3.0568,1865640,0
1995-05-09,3.0406,3.0726,3.0406,3.0726,3751159,0
1995-05-10,3.0568,3.0726,3.0406,3.0486,844790,0
1995-05-11,3.0406,3.0726,3.0406,3.0406,2051636,0
1995-05-12,3.0406,3.0726,3.0406,3.0726,2954640,0
1995-05-15,3.0406,3.0888,3.0406,3.0888,546629,0
1995-05-16,3.1048,3.1447,3.1048,3.1207,536689,0
1995-05-17,3.1447,3.1447,3.1048,3.1048,370574,0
1995-05-18,3.1048,3.1447,3.0888,3.1447,2209236,0
1995-05-19,3.1048,3.1928,3.0888,3.1688,2321403,0
1995-05-22,3.161,3.1849,3.1447,3.161,1472351,0
1995-05-23,3.1772,3.1772,3.1447,3.1772,853306,0
1995-05-24,3.1772,3.1772,3.0568,3.0568,1496490,0
1995-05-25,3.0406,3.0726,3.0085,3.0085,2006204,0
1995-05-26,3.0568,3.1048,2.9844,3.0967,1090422,0
1995-05-30,3.1048,3.1048,2.9844,3.0326,1321377,0
1995-05-31,3.0326,3.0326,2.84,2.9122,2484679,0
1995-06-01,2.9363,3.1288,2.9122,3.1288,4542467,0
1995-06-02,3.1048,3.1288,3.0326,3.0888,2575549,0
1995-06-05,3.1048,3.1288,3.0326,3.1288,2989189,0
1995-06-06,3.1288,3.1288,3.1048,3.1048,740195,0
1995-06-07,3.1288,3.1288,2.9603,3.0486,2223432,0
1995-06-08,3.0326,3.0805,3.0085,3.0326,740195,0
1995-06-09,3.0805,3.0805,3.0085,3.0568,956956,0
1995-06-12,3.0085,3.161,3.0085,3.161,2400437,0
1995-06-13,3.161,3.4018,3.161,3.4018,3808898,0
1995-06-14,3.4018,3.4018,3.3052,3.3295,2554725,0
1995-06-15,3.3535,3.506,3.3295,3.4737,2105118,0
1995-06-16,3.4817,3.4817,3.3775,3.4256,1105563,0
1995-06-19,3.4018,3.4817,3.4018,3.4256,1044986,0
1995-06-20,3.4497,3.7225,3.4256,3.6984,5269414,0
1995-06-21,3.6984,3.7465,3.6264,3.6662,2310518,0
1995-06-22,3.6264,3.7225,3.6264,3.7148,1998155,0
1995-06-23,3.6745,3.7225,3.6662,3.6984,3477610,0
1995-06-26,3.7148,3.7148,3.554,3.554,2198821,0
1995-06-27,3.5301,3.5783,3.4817,3.506,1353562,0
1995-06-28,3.5301,3.554,3.4817,3.514,1612912,0
1995-06-29,3.506,3.554,3.4256,3.5381,2558513,0
1995-06-30,3.6023,3.7225,3.5783,3.5783,3403775,0
1995-07-03,3.6264,3.6264,3.5301,3.5783,790366,0
1995-07-05,3.5783,3.6023,3.554,3.554,1004284,0
1995-07-06,3.5783,3.6745,3.5301,3.6745,1076220,0
1995-07-07,3.6264,3.8508,3.6264,3.843,4151551,0
1995-07-10,3.8508,3.8991,3.6984,3.7148,2513074,0
1995-07-11,3.6984,3.6984,3.4817,3.506,3450157,0
1995-07-12,3.506,3.6505,3.4817,3.6023,3107506,0
1995-07-13,3.5783,3.6984,3.5783,3.6505,1870375,0
1995-07-14,3.6505,3.7225,3.6264,3.6984,852836,0
1995-07-17,3.7225,3.8268,3.6745,3.7389,3144423,0
1995-07-18,3.7627,3.7627,3.7225,3.7225,3583617,0
1995-07-19,3.7225,3.7465,3.6745,3.6905,4710953,0
1995-07-20,3.6984,3.8508,3.6745,3.8348,1898768,0
1995-07-21,3.8348,3.9471,3.8268,3.8508,2586907,0
1995-07-24,3.8991,3.8991,3.8268,3.8268,2833007,0
1995-07-25,3.875,3.875,3.7465,3.8268,1331788,0
1995-07-26,3.8268,3.8268,3.7465,3.8107,913414,0
1995-07-27,3.7465,3.8508,3.7465,3.8508,1899715,0
1995-07-28,3.8508,3.8508,3.6984,3.7465,1157622,0
1995-07-31,3.7547,3.7547,3.6583,3.6823,725051,0
1995-08-01,3.6583,3.6823,3.5219,3.6583,2284963,0
1995-08-02,3.6583,3.7064,3.586,3.586,981564,0
1995-08-03,3.506,3.7305,3.506,3.6583,3782396,0
1995-08-04,3.6823,3.7148,3.6421,3.6583,839582,0
1995-08-07,3.6583,3.7465,3.6583,3.7305,977779,0
1995-08-08,3.6905,3.7305,3.6905,3.7148,770485,0
1995-08-09,3.7547,3.8508,3.7305,3.8508,2627610,0
1995-08-10,3.8028,3.8508,3.7787,3.7946,484632,0
1995-08-11,3.8268,3.8268,3.7706,3.8028,1219151,0
1995-08-14,3.7706,3.843,3.7706,3.8028,995767,0
1995-08-15,3.8268,3.8268,3.7465,3.7946,1170877,0
1995-08-16,3.8028,3.9152,3.7465,3.843,2444924,0
1995-08-17,3.875,3.875,3.8028,3.8669,2079558,0
1995-08-18,3.8669,3.875,3.8188,3.843,627556,0
1995-08-21,3.875,3.875,3.7787,3.7787,1257015,0
1995-08-22,3.7787,3.8028,3.7547,3.8028,714637,0
1995-08-23,3.8028,3.9311,3.7787,3.9311,2741193,0
1995-08-24,3.9311,3.9793,3.7787,3.8107,2322824,0
1995-08-25,3.8508,3.907,3.7787,3.8911,1461465,0
1995-08-28,3.8508,3.9311,3.8508,3.8911,1955558,0
1995-08-29,3.8508,3.9311,3.8268,3.8911,2483735,0
1995-08-30,3.907,4.0998,3.875,4.0913,3175660,0
1995-08-31,4.0998,4.1237,4.0031,4.0516,1400884,0
1995-09-01,4.0516,4.1717,4.0031,4.1237,2408009,0
1995-09-05,4.1717,4.2279,4.1156,4.1717,2461963,0
1995-09-06,4.1717,4.2037,4.1479,4.1717,1077167,0
1995-09-07,4.2037,4.3242,4.1717,4.2999,1804112,0
1995-09-08,4.2999,4.2999,4.1237,4.1479,1641311,0
1995-09-11,4.1479,4.2521,4.1479,4.2037,957904,0
1995-09-12,4.2279,4.276,4.2037,4.2521,2060627,0
1995-09-13,4.2359,4.3723,4.2359,4.3644,3699101,0
1995-09-14,4.3322,4.5487,4.3322,4.4686,4109899,0
1995-09-15,4.4844,4.4926,4.3963,4.4126,1878894,0
1995-09-18,4.3963,4.4686,4.3242,4.3963,4227270,0
1995-09-19,4.3963,4.4205,4.3723,4.3963,1050664,0
1995-09-20,4.3723,4.4686,4.3723,4.3963,1405621,0
1995-09-21,4.3723,4.4205,4.3483,4.4205,1266477,0
1995-09-22,4.3884,4.3963,4.3081,4.3723,1770039,0
1995-09-25,4.3723,4.3723,4.276,4.2999,830121,0
1995-09-26,4.3242,4.3242,4.2521,4.2521,1813578,0
1995-09-27,4.2521,4.3322,4.2279,4.2999,2396649,0
1995-09-28,4.3483,4.5248,4.3081,4.5248,2933343,0
1995-09-29,4.5487,4.6451,4.5248,4.5731,1590198,0
1995-10-02,4.5731,4.5731,4.4043,4.4043,1145317,0
1995-10-03,4.4364,4.4364,4.2999,4.3723,2819755,0
1995-10-04,4.3723,4.3723,4.1479,4.1717,921936,0
1995-10-05,4.1717,4.5487,4.1237,4.4844,6762116,0
1995-10-06,4.5487,4.5731,4.3963,4.4126,4850097,0
1995-10-09,4.3963,4.4604,4.1717,4.4126,3321426,0
1995-10-10,4.3483,4.3483,4.2037,4.2359,2126884,0
1995-10-11,4.276,4.3081,4.212,4.2279,1570317,0
1995-10-12,4.2521,4.2842,4.2037,4.2599,2617198,0
1995-10-13,4.3081,4.3884,4.276,4.3483,2196932,0
1995-10-16,4.3322,4.5248,4.3322,4.4686,5440742,0
1995-10-17,4.5248,4.5487,4.4444,4.5086,2537688,0
1995-10-18,4.4926,4.5731,4.4686,4.5086,2786630,0
1995-10-19,4.4686,4.5086,4.4205,4.4444,3200268,0
1995-10-20,4.5248,4.5731,4.4444,4.4926,1614807,0
1995-10-23,4.4926,4.5248,4.4205,4.4686,1296768,0
1995-10-24,4.5248,4.5248,4.4444,4.4844,510191,0
1995-10-25,4.5326,4.5326,4.4283,4.4686,823493,0
1995-10-26,4.4283,4.4686,4.3564,4.4283,931400,0
1995-10-27,4.4283,4.4525,4.3803,4.4043,968315,0
1995-10-30,4.4525,4.5086,4.3803,4.4525,979674,0
1995-10-31,4.4525,4.4767,4.292,4.292,1721766,0
1995-11-01,4.3322,4.3564,4.2599,4.3483,1050664,0
1995-11-02,4.3483,4.5086,4.3081,4.5086,3551436,0
1995-11-03,4.5086,4.5086,4.3803,4.4444,1328002,0
1995-11-06,4.3803,4.4043,4.1957,4.2438,2788523,0
1995-11-07,4.2359,4.3483,4.212,4.2842,1800329,0
1995-11-08,4.3322,4.3803,4.3081,4.3803,1841029,0
1995-11-09,4.3803,4.3963,4.1957,4.212,1460518,0
1995-11-10,4.2599,4.2678,4.1797,4.212,2115529,0
1995-11-13,4.212,4.4283,4.1797,4.3564,1986798,0
1995-11-14,4.3081,4.3322,4.2359,4.2359,904899,0
1995-11-15,4.2599,4.3081,4.0594,4.0998,3704777,0
1995-11-16,4.0757,4.3322,4.0757,4.3161,6482883,0
1995-11-17,4.292,4.3803,4.2842,4.3723,3100883,0
1995-11-20,4.3564,4.3803,4.3081,4.3081,965478,0
1995-11-21,4.3161,4.3161,4.2599,4.2678,1637522,0
1995-11-22,4.2842,4.2842,4.212,4.2198,1114082,0
1995-11-24,4.212,4.2599,4.212,4.2599,232849,0
1995-11-27,4.2842,4.2842,4.1316,4.1797,2348378,0
1995-11-28,4.1316,4.3081,4.1316,4.2842,2034126,0
1995-11-29,4.2438,4.4283,4.2438,4.4043,2905897,0
1995-11-30,4.4283,4.5326,4.4043,4.4686,2506454,0
1995-12-01,4.4686,4.4767,4.4444,4.4686,1739751,0
1995-12-04,4.5086,4.5807,4.4767,4.5326,1646041,0
1995-12-05,4.5326,4.5807,4.4444,4.4525,1145317,0
1995-12-06,4.4525,4.4767,4.3564,4.3803,2072936,0
1995-12-07,4.3483,4.3803,4.2359,4.2359,1351666,0
1995-12-08,4.2842,4.2842,4.2359,4.2842,405118,0
1995-12-11,4.2842,4.2842,4.1316,4.1557,1111243,0
1995-12-12,4.1717,4.1717,3.9392,4.0114,5747423,0
1995-12-13,4.0834,4.3564,4.0353,4.3483,10251086,0
1995-12-14,4.4043,4.629,4.3564,4.5807,7095303,0
1995-12-15,4.629,4.6451,4.5569,4.5807,2295374,0
1995-12-18,4.5649,4.629,4.5569,4.589,2481841,0
1995-12-19,4.629,4.7255,4.6049,4.6451,3499381,0
1995-12-20,4.6931,4.6931,4.5166,4.5166,1647936,0
1995-12-21,4.5569,4.629,4.5326,4.6049,1864693,0
1995-12-22,4.6049,4.6049,4.5807,4.589,937078,0
1995-12-26,4.6129,4.653,4.6049,4.6451,1993422,0
1995-12-27,4.6129,4.9098,4.6129,4.8619,4822643,0
1995-12-28,4.8055,4.8536,4.653,4.8136,4844418,0
1995-12-29,4.8055,4.9417,4.8055,4.9417,1935686,0
1996-01-02,4.9417,4.9982,4.8295,4.8295,2274549,0
1996-01-03,4.7896,4.8136,4.7015,4.8055,1717033,0
1996-01-04,4.8055,4.8055,4.589,4.629,1718925,0
1996-01-05,4.5326,5.0143,4.5326,5.0143,5294973,0
1996-01-08,4.9899,5.0382,4.926,4.926,771433,0
1996-01-09,4.9499,4.9499,4.7255,4.7492,2188411,0
1996-01-10,4.6931,4.9741,4.6772,4.9659,6084392,0
1996-01-11,4.9982,5.0783,4.8619,5.0382,3824043,0
1996-01-12,5.0382,5.1104,4.8775,5.0143,1686745,0
1996-01-15,5.0783,5.0783,4.9499,5.0223,1512578,0
1996-01-16,5.0783,5.0861,4.9098,5.0143,2290639,0
1996-01-17,4.9982,5.1586,4.9982,5.1586,2275494,0
1996-01-18,5.1345,5.4474,5.1345,5.3753,2815029,0
1996-01-19,5.343,5.3831,5.2466,5.2629,1912020,0
1996-01-22,5.2869,5.2949,5.0382,5.0861,1283514,0
1996-01-23,5.0861,5.2629,4.9741,5.0223,2529168,0
1996-01-24,5.0464,5.2466,4.9982,5.1825,5500375,0
1996-01-25,5.2228,5.2228,5.0143,5.1345,1666867,0
1996-01-26,5.1345,5.1825,5.0464,5.1506,2201665,0
1996-01-29,5.1747,5.1747,5.0464,5.0783,1861850,0
1996-01-30,5.1825,5.1825,4.9098,5.1665,3984008,0
1996-01-31,5.1665,5.1665,5.0861,5.1423,2909679,0
1996-02-01,5.1665,5.1825,5.1104,5.1665,1389529,0
1996-02-02,5.1665,5.343,5.1345,5.2546,3205002,0
1996-02-05,5.2708,5.367,5.2067,5.359,3289245,0
1996-02-06,5.359,5.4311,5.2949,5.367,2875604,0
1996-02-07,5.3911,5.704,5.343,5.6801,4565187,0
1996-02-08,5.6558,5.7282,5.5439,5.704,3833507,0
1996-02-09,5.6801,5.704,5.5035,5.5035,1994368,0
1996-02-12,5.5275,5.8004,5.4554,5.704,2904945,0
1996-02-13,5.6801,5.7765,5.5758,5.6558,2571762,0
1996-02-14,5.6558,5.7122,5.6078,5.6639,558460,0
1996-02-15,5.6558,5.6558,5.5275,5.5917,925718,0
1996-02-16,5.5917,5.6558,5.5439,5.6078,1237134,0
1996-02-20,5.6078,5.7282,5.5758,5.6318,2092812,0
1996-02-21,5.6318,5.6801,5.6078,5.6157,979674,0
1996-02-22,5.6318,5.8245,5.5917,5.7922,2170428,0
1996-02-23,5.8004,5.8004,5.6558,5.6639,2728889,0
1996-02-26,5.6639,5.7765,5.6639,5.7122,1398045,0
1996-02-27,5.7524,5.768,5.6883,5.7122,1020378,0
1996-02-28,5.7441,5.7524,5.5517,5.5517,1538138,0
1996-02-29,5.5439,5.5679,5.4714,5.4714,837690,0
1996-03-01,5.4554,5.4955,5.3352,5.359,943705,0
1996-03-04,5.367,5.367,5.1665,5.1665,1408460,0
1996-03-05,5.1665,5.5035,5.1104,5.4714,4374930,0
1996-03-06,5.4792,5.8004,5.4554,5.7524,5542970,0
1996-03-07,5.7524,5.7765,5.6078,5.6318,3269366,0
1996-03-08,5.5439,5.8804,5.4792,5.8245,4010514,0
1996-03-11,5.8245,6.2016,5.6558,5.7282,6340910,0
1996-03-12,5.704,5.9128,5.6318,5.8245,4104221,0
1996-03-13,5.8804,5.8804,5.704,5.768,1408460,0
1996-03-14,5.7524,5.9128,5.7441,5.8888,2124994,0
1996-03-15,5.9526,6.0009,5.8245,5.8484,1894983,0
1996-03-18,5.9287,5.9767,5.8804,5.9046,1668757,0
1996-03-19,5.9287,5.9287,5.7765,5.8164,1717033,0
1996-03-20,5.8004,5.8484,5.6801,5.7765,4329497,0
1996-03-21,5.7765,5.8245,5.6801,5.6801,2076719,0
1996-03-22,5.6883,5.6883,5.6397,5.6801,3053552,0
1996-03-25,5.7524,5.7765,5.704,5.7122,2306730,0
1996-03-26,5.7122,5.7122,5.6078,5.6397,1662134,0
1996-03-27,5.6078,5.6801,5.5917,5.6558,2135405,0
1996-03-28,5.6558,5.8804,5.6078,5.8405,4146812,0
1996-03-29,5.8646,5.8646,5.7524,5.8004,1196431,0
1996-04-01,5.8004,5.9767,5.7765,5.9128,1947990,0
1996-04-02,5.9368,6.025,5.9046,5.9767,2686294,0
1996-04-03,5.9526,6.1533,5.9287,6.0729,2173268,0
1996-04-04,6.0729,6.2016,6.0491,6.0972,1644148,0
1996-04-08,5.9767,6.0491,5.9046,6.0009,2315249,0
1996-04-09,6.0651,6.0729,5.6639,5.7282,4076769,0
1996-04-10,5.7441,5.8888,5.704,5.8004,1925271,0
1996-04-11,5.8245,6.0491,5.7922,5.9767,3437851,0
1996-04-12,6.0009,6.0491,5.9526,6.0491,3582674,0
1996-04-15,6.0729,6.1216,6.0171,6.0893,2465746,0
1996-04-16,6.0893,6.2737,6.0893,6.1135,2705227,0
1996-04-17,6.1216,6.1216,6.0491,6.0729,1465256,0
1996-04-18,6.0972,6.2337,6.0729,6.2337,2756339,0
1996-04-19,6.2337,6.3699,6.2016,6.2899,1785186,0
1996-04-22,6.3217,6.4983,6.2979,6.4741,1862801,0
1996-04-23,6.4823,6.5062,6.3536,6.4663,2735516,0
1996-04-24,6.4823,6.5464,6.4582,6.5225,2052111,0
1996-04-25,6.5225,6.7068,6.4904,6.691,2978779,0
1996-04-26,6.691,7.0037,6.6187,6.9311,4139239,0
1996-04-29,6.8755,6.9311,6.7791,6.8032,4715690,0
1996-04-30,6.8032,6.8272,6.7068,6.731,2942808,0
1996-05-01,6.731,6.731,6.5784,6.6187,3971702,0
1996-05-02,6.5948,6.8272,6.5707,6.5707,3568473,0
1996-05-03,6.6266,6.8675,6.5948,6.7549,3186071,0
1996-05-06,6.7791,6.7791,6.6027,6.7149,2280227,0
1996-05-07,6.7149,6.7952,6.6669,6.6669,1230506,0
1996-05-08,6.6587,6.691,6.5304,6.5304,3804166,0
1996-05-09,6.5707,6.6428,6.4102,6.4182,2301997,0
1996-05-10,6.4582,6.6587,6.4182,6.6187,3422708,0
1996-05-13,6.6027,6.8272,6.6027,6.8272,5290240,0
1996-05-14,6.8272,6.9311,6.7791,6.8434,2088078,0
1996-05-15,6.7791,6.8272,6.7068,6.7068,1349771,0
1996-05-16,6.731,6.8755,6.6587,6.8755,1839135,0
1996-05-17,6.8755,6.8755,6.6587,6.6587,2655058,0
1996-05-20,6.731,6.8032,6.683,6.7549,1826832,0
1996-05-21,6.7068,6.7549,6.6266,6.6587,1512578,0
1996-05-22,6.6587,6.8272,6.5304,6.763,3499381,0
1996-05-23,6.8272,6.8513,6.731,6.8193,3012854,0
1996-05-24,6.8915,6.9311,6.7791,6.7791,2459126,0
1996-05-28,6.8513,7.0037,6.4823,6.5948,3153886,0
1996-05-29,6.6266,6.7068,6.4102,6.5387,2497617,0
1996-05-30,6.5948,6.7389,6.5225,6.683,2283697,0
1996-05-31,6.7389,6.7389,6.5225,6.5543,2317141,0
1996-06-03,6.5543,6.8915,6.5225,6.8193,4043644,0
1996-06-04,6.8915,7.1481,6.8193,7.1159,3373486,0
1996-06-05,7.1159,7.453,7.0037,7.3406,3796904,0
1996-06-06,7.4853,7.5252,7.2606,7.4689,2608046,0
1996-06-07,7.2606,7.4853,7.1883,7.4853,2597320,0
1996-06-10,7.5412,7.5412,7.2606,7.4129,2286850,0
1996-06-11,7.4129,7.4853,7.3004,7.3004,1289826,0
1996-06-12,7.4129,7.453,7.3004,7.3004,1657086,0
1996-06-13,7.373,7.4853,7.2283,7.4129,1840714,0
1996-06-14,7.373,7.453,7.1481,7.2606,2125940,0
1996-06-17,7.373,7.4853,7.2606,7.3406,1645095,0
1996-06-18,7.3406,7.4853,7.2606,7.461,2549995,0
1996-06-19,7.4853,7.4853,6.9074,7.0761,2850361,0
1996-06-20,6.8915,7.0198,6.6266,6.9074,6254142,0
1996-06-21,6.8513,7.1159,6.8193,6.9879,1687376,0
1996-06-24,7.1159,7.2283,7.0037,7.1481,2065996,0
1996-06-25,7.1481,7.1883,6.9311,7.0599,2349324,0
1996-06-26,7.0761,7.453,7.0037,7.453,2570184,0
1996-06-27,7.4853,7.5252,7.3406,7.4853,1807901,0
1996-06-28,7.5654,7.5654,7.1481,7.1721,2868033,0
1996-07-01,7.1883,7.8223,7.1481,7.6938,5260900,0
1996-07-02,7.7256,7.878,7.373,7.6698,4771850,0
1996-07-03,7.7098,7.7098,7.3004,7.3406,2041383,0
1996-07-05,7.3165,7.4287,7.2283,7.2606,1156050,0
1996-07-08,7.3004,7.373,7.1883,7.3566,2275494,0
1996-07-09,7.3406,7.373,7.2606,7.373,1279099,0
1996-07-10,7.373,7.373,7.1481,7.2606,1590828,0
1996-07-11,7.2606,7.2606,7.0761,7.1159,2945018,0
1996-07-12,7.1481,7.1883,7.0438,7.0761,1599659,0
1996-07-15,7.1159,7.1159,6.7791,6.7791,2585961,0
1996-07-16,6.5948,6.6266,6.0009,6.4102,8222323,0
1996-07-17,6.4983,6.7068,6.4823,6.6105,7008849,0
1996-07-18,6.6266,6.9311,6.5948,6.8915,5469139,0
1996-07-19,6.8355,7.2606,6.7389,6.8193,4448134,0
1996-07-22,6.8193,6.8193,6.6266,6.7068,923828,0
1996-07-23,6.7389,6.8915,6.6669,6.7791,1704413,0
1996-07-24,6.5948,6.7068,6.442,6.6669,2435776,0
1996-07-25,6.6669,6.8915,6.6669,6.763,1245025,0
1996-07-26,6.7389,6.9311,6.6266,6.7389,1470930,0
1996-07-29,6.7389,6.9476,6.6669,6.8193,1438116,0
1996-07-30,6.8595,6.8994,6.7149,6.8994,1545394,0
1996-07-31,6.8595,6.8994,6.7149,6.8272,1641311,0
1996-08-01,6.747,6.8994,6.747,6.8595,2024343,0
1996-08-02,6.8994,6.8994,6.7149,6.7149,3370963,0
1996-08-05,6.7149,6.7872,6.6748,6.6748,1956195,0
1996-08-06,6.6428,6.7149,6.5627,6.6027,1738487,0
1996-08-07,6.7149,6.747,6.6027,6.747,1816104,0
1996-08-08,6.7149,6.8272,6.7149,6.747,1817366,0
1996-08-09,6.7872,6.8994,6.747,6.8032,1301183,0
1996-08-12,6.8994,7.1241,6.8434,7.1241,3340674,0
1996-08-13,7.0839,7.3487,7.0119,7.1641,4132615,0
1996-08-14,7.2363,7.4207,7.1241,7.4207,1295503,0
1996-08-15,7.3889,7.3889,7.2765,7.2765,1097363,0
1996-08-16,7.3889,7.5331,7.2363,7.461,2207974,0
1996-08-19,7.5331,7.5732,7.4207,7.5732,1800958,0
1996-08-20,7.5732,7.6456,7.5331,7.5331,2821969,0
1996-08-21,7.6053,7.7578,7.5331,7.6857,2651588,0
1996-08-22,7.7177,7.8702,7.6456,7.8702,1906343,0
1996-08-23,7.8702,8.135,7.798,7.9824,2934291,0
1996-08-26,8.0544,8.3192,7.9824,8.2071,2484366,0
1996-08-27,8.2391,8.3516,7.9104,7.9423,3081319,0
1996-08-28,7.9824,8.0948,7.9104,8.0948,2414951,0
1996-08-29,8.0225,8.0948,7.83,7.8539,1942942,0
1996-08-30,7.798,8.0544,7.7177,7.9824,1247545,0
1996-09-03,7.9824,7.9824,7.83,7.9423,855043,0
1996-09-04,7.9824,8.0544,7.8702,7.9104,666366,0
1996-09-05,7.9104,7.9824,7.798,7.798,883443,0
1996-09-06,7.8702,7.8702,7.7177,7.798,1156677,0
1996-09-09,7.798,7.798,7.4931,7.4931,1811688,0
1996-09-10,7.5331,7.6456,7.4207,7.5732,2650957,0
1996-09-11,7.5732,7.8702,7.5331,7.7578,2582809,0
1996-09-12,7.7418,7.83,7.6857,7.798,1090422,0
1996-09-13,7.83,7.9986,7.814,7.9423,2729203,0
1996-09-16,7.9104,8.3757,7.9104,8.1832,3507895,0
1996-09-17,8.2391,8.2391,7.9104,8.1669,2264136,0
1996-09-18,8.2953,8.3356,7.9104,7.9986,1838819,0
1996-09-19,8.0787,8.3516,8.0544,8.3356,2428204,0
1996-09-20,8.3516,8.7289,8.3192,8.5042,3323634,0
1996-09-23,8.4882,8.6162,8.3915,8.4314,927612,0
1996-09-24,8.4641,8.8406,8.4314,8.7843,2722896,0
1996-09-25,8.7843,9.0673,8.6727,9.0249,2439562,0
1996-09-26,9.1795,9.1795,8.7289,8.7444,4519437,0
1996-09-27,8.7694,8.7998,8.7125,8.7694,1515735,0
1996-09-30,8.7125,8.7694,8.6162,8.6563,1258903,0
1996-10-01,8.6563,8.7694,8.6162,8.6727,1528986,0
1996-10-02,8.7694,8.874,8.6887,8.874,1269004,0
1996-10-03,8.8406,9.209,8.8406,9.097,1853334,0
1996-10-04,9.1795,9.4759,9.1795,9.2905,1963133,0
1996-10-07,9.3217,9.3217,9.1382,9.1382,1443163,0
1996-10-08,9.1795,9.1795,8.874,8.9123,1635630,0
1996-10-09,8.9535,9.0088,8.7998,8.8406,983779,0
1996-10-10,8.874,9.0673,8.7998,8.9856,1347882,0
1996-10-11,9.0249,9.3627,8.9856,9.3627,1190752,0
1996-10-14,9.3627,9.4908,9.0249,9.0673,1643203,0
1996-10-15,9.0673,9.4031,9.0673,9.3217,1682326,0
1996-10-16,9.4031,9.4759,8.9856,9.0817,2176422,0
1996-10-17,9.1055,9.3217,9.097,9.1795,1246912,0
1996-10-18,9.209,9.2497,8.9535,8.9685,1611650,0
1996-10-21,9.0249,9.0249,8.6887,8.7125,1267107,0
1996-10-22,8.6001,8.6887,8.135,8.2071,4623554,0
1996-10-23,8.2792,8.6563,8.2071,8.5767,3273154,0
1996-10-24,8.3678,8.8165,8.3678,8.6483,2235108,0
1996-10-25,8.6483,8.7777,8.5526,8.6318,1595243,0
1996-10-28,8.7444,8.9292,8.7042,8.7205,1662763,0
1996-10-29,8.7042,8.8576,8.4396,8.4802,1558642,0
1996-10-30,8.4802,8.5203,8.2953,8.3678,1262691,0
1996-10-31,8.3678,8.5928,8.3114,8.5203,1382585,0
1996-11-01,8.5526,8.6646,8.5203,8.6646,1074645,0
1996-11-04,8.6646,8.7444,8.5526,8.7205,617146,0
1996-11-05,8.6646,8.8576,8.6646,8.8331,795096,0
1996-11-06,8.8331,9.0249,8.7777,9.0249,2098177,0
1996-11-07,8.9856,9.0249,8.7289,8.889,1412874,0
1996-11-08,8.8576,8.9685,8.8576,8.874,598218,0
1996-11-11,8.8576,8.9685,8.8165,8.9292,561616,0
1996-11-12,8.9685,9.0751,8.8165,8.8165,1245025,0
1996-11-13,8.8576,8.8576,8.6318,8.7042,692240,0
1996-11-14,8.7042,8.9123,8.6318,8.7777,843687,0
1996-11-15,8.8165,8.9123,8.7042,8.7042,1059497,0
1996-11-18,8.8165,8.8576,8.6318,8.6646,797624,0
1996-11-19,8.6318,8.6318,8.2552,8.3274,1840086,0
1996-11-20,8.2953,8.4236,8.2552,8.2552,1659608,0
1996-11-21,8.3274,8.3274,8.1832,8.2152,1782032,0
1996-11-22,8.2152,8.5928,8.2152,8.5767,2620667,0
1996-11-25,8.5928,8.5928,8.2233,8.2713,1447579,0
1996-11-26,8.2953,8.3678,7.9903,8.071,2337335,0
1996-11-27,8.1027,8.1429,7.9903,8.071,1296768,0
1996-11-29,8.0304,8.1027,7.9903,7.9903,283963,0
1996-12-02,8.071,8.3678,7.9182,8.2953,4149026,0
1996-12-03,8.2552,8.4802,8.1832,8.2953,2041383,0
1996-12-04,8.2552,8.3678,8.1429,8.1832,1739120,0
1996-12-05,8.2953,8.2953,8.0304,8.1027,513029,0
1996-12-06,7.8059,8.0225,7.6053,7.9345,2493835,0
1996-12-09,7.9182,8.071,7.878,7.9182,2420632,0
1996-12-10,7.878,7.9182,7.6938,7.6938,2577758,0
1996-12-11,7.6215,7.734,7.4931,7.6615,3001179,0
1996-12-12,7.734,7.8059,7.6776,7.7019,2096913,0
1996-12-13,7.5493,7.6938,7.2846,7.2846,2283065,0
1996-12-16,7.4689,7.6215,7.437,7.437,6430830,0
1996-12-17,7.3969,7.5654,7.0599,7.1,5058338,0
1996-12-18,7.132,7.2846,6.7952,6.8915,7860742,0
1996-12-19,6.8915,6.9476,6.3536,6.8355,16721667,0
1996-12-20,6.9958,7.2445,6.8355,7.1721,7564792,0
1996-12-23,7.1883,7.3566,7.0198,7.1,2849101,0
1996-12-24,7.2123,7.2123,7.0198,7.1159,716852,0
1996-12-26,7.132,7.132,7.0599,7.1,1241238,0
1996-12-27,7.1,7.3246,7.0599,7.2684,1470299,0
1996-12-30,7.3406,7.5813,7.2846,7.4689,3785549,0
1996-12-31,7.5813,7.6938,7.4689,7.6857,1735963,0
1997-01-02,7.6053,7.6938,7.3246,7.6374,2997392,0
1997-01-03,7.7177,7.7738,7.3969,7.6215,2037595,0
1997-01-06,7.6374,7.6615,7.437,7.5252,1540976,0
1997-01-07,7.5813,7.5813,7.3969,7.4931,3205635,0
1997-01-08,7.3969,7.437,7.0438,7.0438,2818180,0
1997-01-09,7.0761,7.3566,6.9879,7.2445,3744533,0
1997-01-10,7.2123,7.437,7.1559,7.437,1437485,0
1997-01-13,7.437,7.9182,7.3969,7.79,4066360,0
1997-01-14,7.83,8.4078,7.8059,8.2391,5102510,0
1997-01-15,8.2152,8.3274,7.9903,8.1832,2787262,0
1997-01-16,8.1993,8.2953,7.9182,7.9903,2375198,0
1997-01-17,7.8621,7.8621,7.6215,7.6938,2363840,0
1997-01-20,7.6615,7.7738,7.6615,7.7256,2499510,0
1997-01-21,7.734,7.734,7.6615,7.7019,2124045,0
1997-01-22,7.6938,7.7177,7.5813,7.6615,2116473,0
1997-01-23,7.6053,7.6615,7.3969,7.3969,2154968,0
1997-01-24,7.3969,7.437,7.0198,7.0198,3397468,0
1997-01-27,7.0921,7.1721,7.0438,7.0438,2003520,0
1997-01-28,7.1481,7.204,7.0359,7.0518,5236917,0
1997-01-29,7.0518,7.0921,6.9233,6.9958,7819724,0
1997-01-30,7.1077,7.1481,6.9958,7.1481,4802768,0
1997-01-31,7.0761,7.3004,7.0761,7.2606,3156414,0
1997-02-03,7.2925,7.6374,7.2206,7.5813,2975935,0
1997-02-04,7.5974,7.7098,7.5572,7.6534,3232135,0
1997-02-05,7.6698,7.6698,7.5974,7.6134,2007938,0
1997-02-06,7.6134,7.6374,7.4449,7.5252,5626898,0
1997-02-07,7.5012,7.5572,7.4449,7.4689,2107009,0
1997-02-10,7.373,7.3889,7.132,7.132,1984590,0
1997-02-11,7.1883,7.1883,6.8513,6.9637,2551886,0
1997-02-12,7.0761,7.1077,6.9637,7.0359,2031918,0
1997-02-13,7.0198,7.7658,7.0198,7.6698,5124597,0
1997-02-14,7.6938,7.6938,7.4853,7.5732,2336075,0
1997-02-18,7.5252,7.5813,7.1077,7.2445,2197246,0
1997-02-19,7.204,7.2765,7.0198,7.0678,3773562,0
1997-02-20,7.0761,7.0761,6.8835,6.9074,3815839,0
1997-02-21,6.9795,6.9958,6.7712,6.8675,2647802,0
1997-02-24,6.8835,6.9074,6.8112,6.8835,2081135,0
1997-02-25,6.8835,7.3889,6.8835,7.3326,3849286,0
1997-02-26,7.3326,7.373,6.8835,6.9233,5724074,0
1997-02-27,6.9637,7.0359,6.7549,6.9154,2075459,0
1997-02-28,6.9637,6.9637,6.4582,6.5146,4819807,0
1997-03-03,6.5304,6.6587,6.4741,6.5864,2380874,0
1997-03-04,6.6428,6.699,6.5864,6.6428,1709461,0
1997-03-05,6.6587,6.8112,6.6027,6.8112,3198690,0
1997-03-06,6.8513,7.0761,6.8112,6.9795,2404224,0
1997-03-07,6.9637,7.1481,6.9637,7.0438,2309571,0
1997-03-10,7.0518,7.0518,6.9637,7.0198,1572526,0
1997-03-11,7.0198,7.0198,6.8112,6.8513,1888044,0
1997-03-12,6.8513,6.8835,6.5146,6.5304,3754625,0
1997-03-13,6.5464,6.5864,6.4021,6.4741,7220880,0
1997-03-14,6.4582,6.7389,6.4342,6.683,8624289,0
1997-03-17,6.7549,6.8835,6.5784,6.6266,6463642,0
1997-03-18,6.699,6.8112,6.683,6.699,7299126,0
1997-03-19,6.6428,6.683,6.5864,6.6508,4455704,0
1997-03-20,6.6266,6.699,6.5464,6.5784,2876235,0
1997-03-21,6.6266,6.683,6.4904,6.4904,3068699,0
1997-03-24,6.4904,6.5146,6.4182,6.4904,2688186,0
1997-03-25,6.4342,6.4904,6.2095,6.3217,2332916,0
1997-03-26,6.3217,6.4021,6.1774,6.2657,2825751,0
1997-03-27,6.2337,6.2657,6.1774,6.2095,2320928,0
1997-03-31,6.1935,6.3058,6.0972,6.1533,3590559,0
1997-04-01,6.1533,6.1774,5.9849,6.025,2813760,0
1997-04-02,6.081,6.081,5.7282,5.7601,5059601,0
1997-04-03,5.7441,6.4342,5.7282,6.4021,6760224,0
1997-04-04,6.2899,6.699,6.1774,6.6266,4676564,0
1997-04-07,6.6266,6.683,6.4342,6.5464,1812319,0
1997-04-08,6.4741,6.6428,6.4741,6.6027,1235555,0
1997-04-09,6.6428,6.699,6.5707,6.6027,2518443,0
1997-04-10,6.6587,6.6587,6.5304,6.5864,1584517,0
1997-04-11,6.5707,6.7389,6.5146,6.683,3355187,0
1997-04-14,6.7149,6.7712,6.6587,6.7389,3177867,0
1997-04-15,6.7549,6.8112,6.6027,6.691,2968365,0
1997-04-16,6.7149,6.7149,6.4904,6.5864,2642120,0
1997-04-17,6.5864,7.0359,6.5304,6.7549,3014433,0
1997-04-18,6.9397,7.0198,6.7549,6.8272,2235739,0
1997-04-21,6.7712,6.8513,6.4342,6.5146,3945833,0
1997-04-22,6.5707,6.5707,6.2899,6.5146,3705411,0
1997-04-23,6.4582,6.4741,6.3619,6.3779,1785816,0
1997-04-24,6.4182,6.4582,6.1935,6.1935,2760757,0
1997-04-25,6.1935,6.3217,6.0972,6.2337,2156862,0
1997-04-28,6.3058,6.3217,6.1372,6.3217,2164432,0
1997-04-29,6.4663,6.6587,6.3942,6.6187,1721453,0
1997-04-30,6.5864,7.0359,6.5225,7.0198,3392419,0
1997-05-01,7.0277,7.2363,6.7872,7.2363,3584250,0
1997-05-02,7.2363,7.6857,7.1641,7.6292,5263420,0
1997-05-05,7.6292,8.2313,7.5012,8.2152,6564607,0
1997-05-06,8.1429,8.175,8.0065,8.0467,4214018,0
1997-05-07,7.9503,7.9665,7.6534,7.8379,2797353,0
1997-05-08,7.798,7.9345,7.6857,7.8379,1416660,0
1997-05-09,7.7819,7.8379,7.5974,7.6776,971156,0
1997-05-12,7.6534,7.6857,7.5012,7.6292,1472825,0
1997-05-13,7.5732,7.7256,7.5732,7.5732,2315249,0
1997-05-14,7.6534,7.798,7.5412,7.5412,2770222,0
1997-05-15,7.5412,7.6698,7.3487,7.5974,2534847,0
1997-05-16,7.5732,7.6134,7.4449,7.5173,2011092,0
1997-05-19,7.5412,7.7658,7.5012,7.6534,1388267,0
1997-05-20,7.6534,7.8941,7.5974,7.878,1845763,0
1997-05-21,7.9503,8.2552,7.9503,8.2552,2148031,0
1997-05-22,8.175,8.3114,8.1429,8.159,3473194,0
1997-05-23,8.175,8.2872,8.1188,8.2713,1075905,0
1997-05-27,8.175,8.2152,8.0065,8.159,1418557,0
1997-05-28,8.1993,8.2713,7.9665,8.0626,2001628,0
1997-05-29,8.0626,8.175,8.0304,8.0867,613363,0
1997-05-30,7.9903,8.4078,7.9345,8.2713,1863220,0
1997-06-02,8.5203,8.5526,8.3274,8.4553,1143846,0
1997-06-03,8.4396,8.4963,8.1027,8.1269,1328529,0
1997-06-04,8.2152,8.3838,8.1269,8.2953,1305393,0
1997-06-05,8.4396,8.4641,8.2713,8.2713,1056767,0
1997-06-06,8.2953,8.5526,8.1269,8.5526,1606604,0
1997-06-09,8.5203,8.6083,8.4641,8.5526,1942308,0
1997-06-10,8.5526,8.5767,8.4641,8.5203,1436646,0
1997-06-11,8.4963,8.5526,8.4396,8.4963,328555,0
1997-06-12,8.4476,8.5767,8.4396,8.5526,1020585,0
1997-06-13,8.4963,8.5767,8.3838,8.4396,1015955,0
1997-06-16,8.4963,8.5526,8.3838,8.5526,884700,0
1997-06-17,8.5526,8.5767,8.5203,8.5767,1426970,0
1997-06-18,8.5526,8.5767,8.3838,8.4963,1096729,0
1997-06-19,8.3838,8.5203,8.3838,8.5203,2688186,0
1997-06-20,8.4641,8.6646,8.4396,8.4963,1870375,0
1997-06-23,8.4963,8.5526,8.3838,8.4236,1554862,0
1997-06-24,8.3838,8.4963,8.3516,8.4396,1302448,0
1997-06-25,8.4396,8.4396,8.1832,8.2152,812348,0
1997-06-26,8.2152,8.2953,8.159,8.2152,892277,0
1997-06-27,8.2953,8.3838,8.2152,8.3838,934764,0
1997-06-30,8.4963,8.8331,8.4396,8.5526,4025553,0
1997-07-01,8.6646,9.0334,8.6083,8.9451,2874975,0
1997-07-02,9.0894,9.1717,8.9451,9.1717,1053399,0
1997-07-03,9.1717,9.1717,9.0589,9.0589,1048774,0
1997-07-07,9.1448,9.1448,9.0589,9.0589,972204,0
1997-07-08,9.0894,9.1142,8.9451,8.962,2484998,0
1997-07-09,8.9451,9.0011,8.7613,8.7777,7936257,0
1997-07-10,8.7205,9.0589,8.6887,8.9451,1787919,0
1997-07-11,9.0011,9.1717,8.9208,9.0334,1375224,0
1997-07-14,9.0011,9.1142,8.9451,9.0589,610417,0
1997-07-15,8.9778,9.1142,8.9451,9.1142,545628,0
1997-07-16,9.0334,9.1142,8.9451,9.0589,1205690,0
1997-07-17,8.9778,9.0334,8.9778,8.9856,1998681,0
1997-07-18,8.9778,9.0589,8.9778,9.0334,2304944,0
1997-07-21,9.0011,9.1448,8.9778,9.0172,1841346,0
1997-07-22,9.0011,9.0334,8.9778,9.0011,821602,0
1997-07-23,8.9778,9.2827,8.9778,9.0334,3397468,0
1997-07-24,9.0334,9.0894,8.9778,8.9856,652063,0
1997-07-25,9.0334,9.0589,8.9208,9.0589,1566635,0
1997-07-28,9.0894,9.1142,8.9778,9.0011,375672,0
1997-07-29,8.9856,9.0172,8.9039,8.962,1041198,0
1997-07-30,8.9856,8.9856,8.9039,8.9451,796778,0
1997-07-31,8.9039,9.097,8.8331,9.097,1457260,0
1997-08-01,9.0408,9.097,8.9039,9.0334,647433,0
1997-08-04,9.0011,9.0011,8.9039,8.9685,383245,0
1997-08-05,8.9292,8.9856,8.849,8.849,1492174,0
1997-08-06,8.849,9.0751,8.849,8.9856,1570001,0
1997-08-07,8.9292,8.9856,8.7613,8.7777,753871,0
1997-08-08,8.7042,8.962,8.6246,8.874,1009229,0
1997-08-11,8.9039,8.9039,8.1993,8.4553,1912863,0
1997-08-12,8.5121,8.7363,8.4802,8.6246,1206529,0
1997-08-13,8.6483,8.6808,8.3356,8.4553,641128,0
1997-08-14,8.4553,8.5928,8.4236,8.5685,736201,0
1997-08-15,8.5767,8.5928,8.3915,8.4236,906580,0
1997-08-18,8.4236,8.4802,7.9986,8.1109,1746688,0
1997-08-19,8.1669,8.1669,8.0544,8.1269,1010910,0
1997-08-20,8.1269,8.2233,7.9423,7.9746,2618777,0
1997-08-21,7.9986,7.9986,7.6053,7.6938,2386556,0
1997-08-22,7.5813,7.8621,7.3246,7.7497,2539265,0
1997-08-25,7.7497,7.8059,7.5252,7.5493,2358370,0
1997-08-26,7.5813,7.6938,7.5252,7.5813,1307072,0
1997-08-27,7.6615,7.7177,7.5493,7.6776,1514892,0
1997-08-28,7.6615,7.6938,7.5493,7.5654,2397076,0
1997-08-29,7.6374,7.734,7.5493,7.7177,2180002,0
1997-09-02,7.8864,8.0544,7.7177,7.9986,2944807,0
1997-09-03,7.9986,8.0304,7.83,7.8864,2232164,0
1997-09-04,7.83,7.8864,7.6615,7.7738,1552335,0
1997-09-05,7.7738,7.8621,7.734,7.8621,2415161,0
1997-09-08,7.9182,8.3356,7.9182,8.2792,2388240,0
1997-09-09,8.2792,8.6483,8.2552,8.6246,3698258,0
1997-09-10,8.7042,8.7915,8.3356,8.3678,2113951,0
1997-09-11,8.3356,8.3915,7.9986,8.0867,2048746,0
1997-09-12,8.1109,8.2792,8.0544,8.1669,4332232,0
1997-09-15,8.2552,8.2792,8.1109,8.1109,3252752,0
1997-09-16,8.1993,8.2552,7.9986,8.0544,9500790,0
1997-09-17,8.2233,8.3356,7.9986,8.1429,12587367,0
1997-09-18,8.1669,8.3356,8.1109,8.2713,6843315,0
1997-09-19,8.2792,8.2953,8.0544,8.071,3704147,0
1997-09-22,8.0867,8.2713,7.9423,7.9746,3303651,0
1997-09-23,7.9746,8.2552,7.9182,8.1669,2159802,0
1997-09-24,8.1669,8.3114,7.9585,7.9986,2349538,0
1997-09-25,8.0304,8.0867,7.7738,7.8621,2365522,0
1997-09-26,7.9423,7.9746,7.6053,7.6456,2449238,0
1997-09-29,7.6456,7.8621,7.6456,7.8621,3547650,0
1997-09-30,7.8864,8.0146,7.7738,7.8621,2303260,0
1997-10-01,7.9423,8.4236,7.8621,8.3114,2881283,0
1997-10-02,8.3678,8.849,8.3678,8.849,3059654,0
1997-10-03,8.849,8.9039,8.6646,8.7042,3018007,0
1997-10-06,8.7613,8.7915,8.4553,8.5767,2487099,0
1997-10-07,8.5685,8.5928,8.4078,8.5685,4159750,0
1997-10-08,8.5928,8.7042,8.4802,8.5121,3378116,0
1997-10-09,8.5685,8.7613,8.4553,8.7613,912469,0
1997-10-10,8.6246,8.8165,8.5685,8.7613,841375,0
1997-10-13,8.6808,8.874,8.6808,8.8576,980201,0
1997-10-14,8.874,8.9039,8.6887,8.7444,1423182,0
1997-10-15,8.7042,9.0408,8.7042,8.9856,2667570,0
1997-10-16,8.962,9.0589,8.874,8.8817,1557383,0
1997-10-17,8.9292,8.962,8.5121,8.6246,1442114,0
1997-10-20,8.6808,8.7363,8.5685,8.5928,740407,0
1997-10-21,8.5685,8.7915,8.5526,8.7915,966737,0
1997-10-22,8.8165,8.9856,8.7613,8.849,752607,0
1997-10-23,8.696,8.8657,8.6162,8.7694,1018482,0
1997-10-24,8.8657,8.9535,8.4314,8.4882,1732388,0
1997-10-27,8.4155,8.64,7.9345,7.9345,1527514,0
1997-10-28,7.734,8.7363,7.5654,8.7289,3055869,0
1997-10-29,8.696,8.8083,8.4396,8.64,1851022,0
1997-10-30,8.4396,8.5274,8.3596,8.4396,699600,0
1997-10-31,8.585,8.64,8.4396,8.6162,787103,0
1997-11-03,8.585,8.8657,8.3596,8.8657,1222096,0
1997-11-04,8.7915,8.8406,8.64,8.7289,1052976,0
1997-11-05,8.7289,8.7843,8.64,8.6727,912469,0
1997-11-06,8.6727,8.8657,8.6727,8.7915,952855,0
1997-11-07,8.585,8.8657,8.5274,8.7843,1830831,0
1997-11-10,8.7289,8.8406,8.5433,8.5526,1303708,0
1997-11-11,8.6162,8.7843,8.4722,8.7289,1372702,0
1997-11-12,8.6727,8.8406,8.64,8.7843,1782449,0
1997-11-13,8.7777,8.8406,8.3996,8.7843,1273840,0
1997-11-14,8.7125,8.9535,8.696,8.9535,1198959,0
1997-11-17,8.9778,9.0334,8.7289,8.7843,1976808,0
1997-11-18,8.8083,8.9778,8.7527,8.8817,1525830,0
1997-11-19,8.8083,9.3452,8.8083,9.3452,5604388,0
1997-11-20,9.4333,10.028,9.4031,10.028,7816360,0
1997-11-21,10.197,10.252,9.2575,9.4759,6392333,0
1997-11-24,9.516,9.547,9.3452,9.4031,1506477,0
1997-11-25,9.4759,9.4759,9.1448,9.2178,1777401,0
1997-11-26,9.2497,9.4198,9.1448,9.3627,946126,0
1997-11-28,9.3217,9.4031,9.2178,9.2575,873765,0
1997-12-01,9.4333,9.628,9.3452,9.587,2637285,0
1997-12-02,9.4591,9.547,9.1448,9.1448,1843448,0
1997-12-03,9.2575,9.3785,9.1055,9.3627,2000364,0
1997-12-04,9.3452,9.4333,9.1448,9.2575,818236,0
1997-12-05,9.1795,9.547,9.1218,9.547,1137956,0
1997-12-08,9.57,9.57,9.2342,9.3217,729052,0
1997-12-09,9.547,9.57,9.0894,9.1218,2439980,0
1997-12-10,9.2342,9.4759,9.1795,9.3062,2450080,0
1997-12-11,9.2007,9.2575,9.1218,9.1795,1248177,0
1997-12-12,9.2342,9.3785,9.0495,9.0894,1237659,0
1997-12-15,9.0894,9.2575,9.0894,9.2497,1642365,0
1997-12-16,9.2905,9.884,9.2007,9.602,3121915,0
1997-12-17,9.602,9.828,9.2007,9.4031,1935160,0
1997-12-18,9.828,10.39,9.716,10.333,7985054,0
1997-12-19,10.083,10.261,9.828,10.083,5250171,0
1997-12-22,10.166,10.444,9.996,10.406,3644409,0
1997-12-23,10.364,10.928,10.308,10.743,5640568,0
1997-12-24,10.813,10.982,10.648,10.941,2004149,0
1997-12-26,10.957,10.957,10.672,10.871,575078,0
1997-12-29,10.813,11.296,10.813,11.256,5664546,0
1997-12-30,11.353,11.69,11.279,11.69,4678457,0
1997-12-31,11.608,11.632,11.207,11.44,1641937,0
1998-01-02,11.456,11.465,10.957,11.068,3637255,0
1998-01-05,10.589,11.377,10.39,11.167,4681822,0
1998-01-06,11.13,11.296,10.905,10.905,3620007,0
1998-01-07,10.871,10.957,10.589,10.846,5211888,0
1998-01-08,10.672,10.846,10.475,10.829,5427279,0
1998-01-09,10.846,10.928,10.672,10.734,5653610,0
1998-01-12,10.444,10.846,10.197,10.502,4236734,0
1998-01-13,10.614,10.683,10.39,10.683,2809764,0
1998-01-14,10.614,11.296,10.614,11.233,3131594,0
1998-01-15,11.182,11.264,10.444,10.46,2282645,0
1998-01-16,10.759,10.928,10.333,10.536,3809740,0
1998-01-20,10.557,11.353,10.502,11.279,3901868,0
1998-01-21,11.182,11.32,11.001,11.296,4115162,0
1998-01-22,11.296,11.578,11.182,11.495,3305756,0
1998-01-23,11.504,11.608,10.871,10.928,2534637,0
1998-01-26,10.957,10.982,10.614,10.734,1648670,0
1998-01-27,10.701,10.791,10.536,10.648,1546864,0
1998-01-28,10.683,11.264,10.672,11.04,2650326,0
1998-01-29,11.077,11.121,10.783,10.919,2538843,0
1998-01-30,10.862,11.01,10.752,10.821,2151811,0
1998-02-02,11.01,11.198,10.837,10.919,2113951,0
1998-02-03,10.974,11.32,10.807,11.176,2421894,0
1998-02-04,11.176,11.233,11.031,11.085,1902347,0
1998-02-05,11.176,11.198,10.807,10.837,2819862,0
1998-02-06,10.974,11.176,10.862,11.121,2148870,0
1998-02-09,11.176,11.344,10.919,10.919,2923348,0
1998-02-10,11.031,11.233,10.934,11.121,4553515,0
1998-02-11,11.176,11.32,11.062,11.085,3218254,0
1998-02-12,11.121,11.198,10.948,11.144,1231770,0
1998-02-13,10.974,11.233,10.896,10.896,1869532,0
1998-02-17,10.974,11.32,10.919,11.104,2083242,0
1998-02-18,11.144,11.189,11.031,11.144,2853938,0
1998-02-19,11.176,11.198,11.01,11.144,1116080,0
1998-02-20,11.121,11.32,11.062,11.286,2027709,0
1998-02-23,11.286,11.713,11.286,11.512,3047033,0
1998-02-24,11.456,11.735,11.176,11.286,2946910,0
1998-02-25,11.488,11.698,11.361,11.553,2215336,0
1998-02-26,11.512,11.77,11.432,11.569,1713455,0
1998-02-27,11.624,11.923,11.512,11.682,3028103,0
1998-03-02,11.713,11.968,11.682,11.752,2625087,0
1998-03-03,11.77,11.937,11.599,11.826,1606604,0
1998-03-04,11.826,12.082,11.658,11.787,1950304,0
1998-03-05,11.569,11.809,11.256,11.456,3067650,0
1998-03-06,11.544,11.729,11.377,11.729,1994056,0
1998-03-09,11.658,12.082,11.569,11.882,2376035,0
1998-03-10,11.968,12.676,11.937,12.66,2878340,0
1998-03-11,12.533,12.62,12.275,12.275,2264136,0
1998-03-12,12.387,12.422,12.106,12.266,1925904,0
1998-03-13,12.306,12.387,12.194,12.257,1874158,0
1998-03-16,12.249,12.562,12.249,12.45,3236343,0
1998-03-17,12.644,12.698,12.139,12.139,2640650,0
1998-03-18,12.082,12.541,11.839,12.474,3749162,0
1998-03-19,12.45,12.57,12.362,12.533,2022242,0
1998-03-20,12.62,12.644,12.249,12.266,2319246,0
1998-03-23,12.266,12.45,12.106,12.422,601160,0
1998-03-24,12.362,12.868,12.329,12.731,2740772,0
1998-03-25,12.756,13.527,12.756,13.045,5367541,0
1998-03-26,12.957,13.11,12.868,13.053,1991530,0
1998-03-27,13.101,13.11,12.86,12.86,1726078,0
1998-03-30,12.901,12.988,12.844,12.916,499778,0
1998-03-31,12.885,13.213,12.844,13.053,2456392,0
1998-04-01,13.053,13.125,12.811,12.86,3044088,0
1998-04-02,12.923,13.181,12.86,13.053,1263324,0
1998-04-03,13.068,13.327,13.068,13.23,1842610,0
1998-04-06,13.35,13.38,12.628,12.731,2960374,0
1998-04-07,12.676,13.068,12.533,12.789,3361708,0
1998-04-08,12.901,13.045,12.756,12.885,1262900,0
1998-04-09,12.923,13.35,12.756,13.294,4426467,0
1998-04-13,13.341,13.341,13.068,13.101,1662976,0
1998-04-14,13.101,13.181,13.068,13.125,1220411,0
1998-04-15,13.213,13.327,13.068,13.11,906580,0
1998-04-16,13.068,13.068,12.756,12.811,1316327,0
1998-04-17,12.789,13.068,12.731,12.901,2012988,0
1998-04-20,12.901,13.101,12.868,13.013,912469,0
1998-04-21,13.045,13.045,12.811,12.923,721477,0
1998-04-22,12.988,13.013,12.749,12.749,640283,0
1998-04-23,12.789,12.844,12.218,12.275,1601134,0
1998-04-24,12.218,12.405,12.106,12.322,1880889,0
1998-04-27,12.163,12.163,11.512,11.512,2721422,0
1998-04-28,11.77,11.916,11.624,11.674,3441637,0
1998-04-29,11.778,12.387,11.729,12.387,2335230,0
1998-04-30,12.413,12.811,12.186,12.315,2519071,0
1998-05-01,12.338,12.637,12.275,12.578,1344094,0
1998-05-04,12.668,13.036,12.499,12.516,2068094,0
1998-05-05,12.578,12.578,11.961,12.073,1219992,0
1998-05-06,12.275,12.275,11.848,11.93,1573791,0
1998-05-07,11.93,12.131,11.908,11.961,1832091,0
1998-05-08,12.019,12.257,11.985,12.186,963371,0
1998-05-11,12.154,12.301,12.019,12.115,2033600,0
1998-05-12,11.985,12.387,11.961,12.387,1055924,0
1998-05-13,12.467,12.467,12.21,12.354,830856,0
1998-05-14,12.387,12.611,12.186,12.275,1091260,0
1998-05-15,12.354,12.413,12.097,12.131,1082428,0
1998-05-18,12.186,12.243,11.961,11.961,1603658,0
1998-05-19,12.019,12.354,12.019,12.243,1198959,0
1998-05-20,12.354,12.354,12.019,12.019,1307072,0
1998-05-21,12.115,12.186,11.985,12.073,1298659,0
1998-05-22,12.097,12.154,11.873,12.05,707174,0
1998-05-26,12.329,12.329,11.729,11.778,911769,0
1998-05-27,11.817,12.073,11.264,12.073,1353210,0
1998-05-28,12.203,12.243,11.713,11.945,1292910,0
1998-05-29,12.034,12.369,11.855,12.243,2250397,0
1998-06-01,12.284,12.836,12.154,12.756,2283486,0
1998-06-02,13.006,13.222,12.804,12.988,3521147,0
1998-06-03,13.093,13.093,12.876,12.901,1115379,0
1998-06-04,12.876,13.006,12.707,12.901,1202324,0
1998-06-05,12.923,12.964,12.644,12.773,1251404,0
1998-06-08,12.756,13.093,12.756,12.86,2288819,0
1998-06-09,12.876,13.068,12.86,12.94,1917210,0
1998-06-10,12.964,13.068,12.644,12.796,1625251,0
1998-06-11,12.836,13.118,12.707,13.068,857638,0
1998-06-12,13.118,13.132,12.668,12.836,1491474,0
1998-06-15,12.668,12.923,12.413,12.644,1068825,0
1998-06-16,12.796,13.006,12.668,13.006,979639,0
1998-06-17,13.093,13.647,12.923,13.517,2097262,0
1998-06-18,13.604,13.814,13.517,13.647,1244951,0
1998-06-19,13.854,13.881,13.414,13.604,1254207,0
1998-06-22,13.686,14.265,13.604,14.24,1433420,0
1998-06-23,14.281,14.327,13.984,14.281,1407059,0
1998-06-24,14.24,14.408,14.111,14.199,1384617,0
1998-06-25,14.199,15.306,14.199,14.833,1978911,0
1998-06-26,14.882,15.132,14.754,14.833,1525130,0
1998-06-29,14.882,15.306,14.833,15.09,1749215,0
1998-06-30,15.132,15.132,13.517,13.838,7414745,0
1998-07-01,14.072,15.09,14.072,14.577,6204288,0
1998-07-02,14.625,15.283,14.408,15.157,2966962,0
1998-07-06,14.962,14.962,14.152,14.327,2028832,0
1998-07-07,14.281,14.625,14.137,14.281,1458102,0
1998-07-08,14.327,14.625,14.111,14.199,1527095,0
1998-07-09,14.24,14.665,14.199,14.537,2679213,0
1998-07-10,14.537,14.642,14.111,14.111,925792,0
1998-07-13,14.281,14.537,13.881,14.152,1320115,0
1998-07-14,14.281,15.051,14.199,14.962,3640345,0
1998-07-15,14.938,15.003,14.497,14.962,1404250,0
1998-07-16,14.962,14.962,14.474,14.625,1427530,0
1998-07-17,14.794,14.794,14.537,14.625,1932352,0
1998-07-20,14.537,14.642,14.111,14.281,1196431,0
1998-07-21,14.369,14.369,13.517,13.726,2417265,0
1998-07-22,13.838,14.111,13.686,14.008,1177077,0
1998-07-23,14.111,14.431,14.032,14.281,1610950,0
1998-07-24,14.199,14.281,13.904,14.199,769858,0
1998-07-27,14.111,14.456,13.942,14.456,975991,0
1998-07-28,14.369,14.456,14.152,14.176,1847656,0
1998-07-29,14.281,14.281,13.854,13.919,910929,0
1998-07-30,14.111,15.065,14.111,15.011,1727899,0
1998-07-31,14.859,14.882,13.751,13.776,1546164,0
1998-08-03,13.968,14.089,13.622,13.647,1212698,0
1998-08-04,13.881,14.089,13.535,13.647,2306485,0
1998-08-05,13.968,13.984,12.94,13.327,1465114,0
1998-08-06,13.029,13.854,12.94,13.854,1262621,0
1998-08-07,13.881,14.474,13.71,13.904,1168107,0
1998-08-10,13.904,13.968,13.493,13.71,760042,0
1998-08-11,13.583,13.665,13.068,13.366,1636750,0
1998-08-12,13.622,13.881,13.517,13.854,1206529,0
1998-08-13,13.838,14.922,13.751,14.176,1964888,0
1998-08-14,14.431,14.431,13.622,13.726,789488,0
1998-08-17,13.968,14.794,13.71,14.77,1325444,0
1998-08-18,14.642,14.985,14.327,14.73,1523451,0
1998-08-19,14.817,14.946,14.304,14.345,1213265,0
1998-08-20,14.304,14.513,14.137,14.176,1140902,0
1998-08-21,14.089,14.152,13.776,13.919,2153357,0
1998-08-24,14.048,14.089,13.622,13.647,1143987,0
1998-08-25,13.881,13.919,13.454,13.919,1956752,0
1998-08-26,13.665,13.881,13.493,13.751,1148756,0
1998-08-27,13.535,13.71,12.916,12.916,2408009,0
1998-08-28,13.238,13.535,13.029,13.285,5050483,0
1998-08-31,13.493,13.493,12.901,12.94,3777206,0
1998-09-01,12.773,13.197,12.428,13.197,4425625,0
1998-09-02,13.238,14.176,13.11,14.111,4232389,0
1998-09-03,13.968,14.048,13.791,13.854,1459783,0
1998-09-04,14.008,14.008,13.791,14.008,1412949,0
1998-09-08,14.304,14.73,14.265,14.688,3388775,0
1998-09-09,14.688,14.898,14.601,14.77,2468589,0
1998-09-10,14.513,14.601,13.838,13.904,4730480,0
1998-09-11,13.968,14.008,13.665,14.008,2047902,0
1998-09-14,14.048,14.56,14.008,14.474,2520755,0
1998-09-15,14.408,15.115,14.408,14.962,3551436,0
1998-09-16,15.051,15.372,14.601,14.625,3608931,0
1998-09-17,14.176,14.601,13.968,14.176,3456083,0
1998-09-18,14.281,15.193,14.215,15.115,2779901,0
1998-09-21,14.642,15.411,14.513,15.372,1877386,0
1998-09-22,15.411,16.135,15.132,15.964,5757517,0
1998-09-23,16.392,16.606,16.135,16.22,5984689,0
1998-09-24,16.174,16.623,15.877,16.174,4805085,0
1998-09-25,16.005,16.005,15.411,15.708,4374022,0
1998-09-28,15.748,15.877,15.682,15.811,2861232,0
1998-09-29,15.86,15.877,15.708,15.748,1824096,0
1998-09-30,16.349,17.707,16.349,17.562,60100713,0
1998-10-01,16.648,16.777,14.513,14.754,25990591,0
1998-10-02,15.157,15.579,13.919,15.5,8216854,0
1998-10-05,15.193,15.411,14.089,15.177,4406549,0
1998-10-06,15.5,15.748,15.177,15.54,7657620,0
1998-10-07,15.322,15.372,14.048,14.281,4353544,0
1998-10-08,13.968,14.56,13.454,14.265,4916425,0
1998-10-09,14.345,14.56,13.751,14.56,5095076,0
1998-10-12,14.985,15.372,14.77,14.859,2768117,0
1998-10-13,14.688,14.817,14.265,14.497,1883274,0
1998-10-14,14.497,15.283,14.327,15.283,3641182,0
1998-10-15,15.322,15.45,14.898,15.411,2377722,0
1998-10-16,15.621,15.836,14.431,14.817,3570226,0
1998-10-19,15.157,15.836,14.833,15.54,2620040,0
1998-10-20,15.877,16.174,15.245,15.306,3171137,0
1998-10-21,15.322,15.836,15.283,15.748,1798576,0
1998-10-22,15.797,16.135,15.621,16.005,1594403,0
1998-10-23,16.054,16.135,15.54,15.67,1467076,0
1998-10-26,15.836,16.392,15.811,16.366,2499723,0
1998-10-27,16.686,16.815,15.877,15.877,2803175,0
1998-10-28,15.964,16.686,15.797,16.664,1972180,0
1998-10-29,16.718,17.104,16.591,17.104,2517950,0
1998-10-30,17.079,17.529,16.936,16.975,2319669,0
1998-11-02,17.441,17.632,16.871,16.913,5274851,0
1998-11-03,16.975,17.169,16.718,17.018,1758189,0
1998-11-04,17.273,17.698,17.183,17.362,4881369,0
1998-11-05,17.362,17.441,16.975,17.376,2920404,0
1998-11-06,17.25,17.658,17.25,17.554,1259256,0
1998-11-09,17.529,17.529,17.056,17.25,1066023,0
1998-11-10,17.312,17.865,17.233,17.761,3365211,0
1998-11-11,17.916,17.916,17.658,17.787,1288703,0
1998-11-12,17.745,18.173,17.698,17.978,1456976,0
1998-11-13,18.044,18.315,17.916,18.212,2212812,0
1998-11-16,18.38,18.428,17.787,17.93,4068882,0
1998-11-17,17.826,17.916,17.571,17.617,2969488,0
1998-11-18,17.698,18.3,17.658,17.955,3365492,0
1998-11-19,18.233,18.338,17.994,18.122,1244112,0
1998-11-20,18.38,18.38,18.083,18.212,2037530,0
1998-11-23,18.315,18.79,18.277,18.467,2745401,0
1998-11-24,18.467,18.51,17.865,17.955,1834755,0
1998-11-25,17.916,18.105,17.826,17.865,1538591,0
1998-11-27,17.955,17.955,17.848,17.848,427982,0
1998-11-30,17.826,17.848,16.975,16.975,3012118,0
1998-12-01,17.001,17.018,16.631,16.871,2949291,0
1998-12-02,16.807,16.807,16.126,16.718,2130638,0
1998-12-03,16.68,16.758,16.205,16.246,2004149,0
1998-12-04,16.46,17.401,16.424,17.362,3044367,0
1998-12-07,17.425,17.955,17.362,17.826,1843170,0
1998-12-08,17.955,18.083,17.682,17.865,1094347,0
1998-12-09,17.811,17.826,16.936,17.104,2181679,0
1998-12-10,17.018,17.183,16.375,16.424,2443068,0
1998-12-11,16.398,16.758,16.375,16.46,2210849,0
1998-12-14,16.591,16.591,15.654,15.675,4261837,0
1998-12-15,15.869,16.845,15.843,16.591,7577972,0
1998-12-16,16.718,16.807,15.524,15.524,3604726,0
1998-12-17,16.039,16.551,15.782,16.487,4700755,0
1998-12-18,16.358,17.079,16.358,16.631,3201147,0
1998-12-21,16.807,17.506,16.785,17.376,2588625,0
1998-12-22,17.401,17.441,16.591,16.975,3049978,0
1998-12-23,16.758,17.056,16.332,16.718,3068208,0
1998-12-24,16.823,17.233,16.758,16.823,781914,0
1998-12-28,17.145,17.425,17.018,17.056,1278885,0
1998-12-29,17.079,17.593,16.975,17.466,2540386,0
1998-12-30,17.488,17.488,17.233,17.25,1239064,0
1998-12-31,17.401,17.593,17.233,17.554,1867286,0
1999-01-04,17.658,17.658,17.104,17.658,1851584,0
1999-01-05,17.529,17.529,16.68,16.871,2841038,0
1999-01-06,17.145,17.617,16.936,17.488,3848445,0
1999-01-07,17.273,17.376,16.975,17.362,2191497,0
1999-01-08,17.362,17.571,16.975,17.401,2441387,0
1999-01-11,17.401,17.529,17.056,17.233,1514474,0
1999-01-12,17.056,17.056,16.272,16.295,1748652,0
1999-01-13,16.039,16.975,15.782,16.656,2770363,0
1999-01-14,16.807,16.889,15.396,15.782,2671080,0
1999-01-15,15.91,16.167,15.226,15.484,4635687,0
1999-01-19,16.718,16.758,15.948,16.126,4084866,0
1999-01-20,16.295,16.295,15.612,15.948,3270418,0
1999-01-21,15.869,15.997,15.357,15.419,3566583,0
1999-01-22,15.419,15.91,15.291,15.811,2772046,0
1999-01-25,15.869,15.869,15.058,15.269,3046891,0
1999-01-26,15.291,16.039,15.291,15.843,4106744,0
1999-01-27,15.869,15.948,15.226,15.329,2083242,0
1999-01-28,15.45,16.325,15.338,16.287,2343506,0
1999-01-29,16.416,16.793,15.724,16.648,2861510,0
1999-02-01,16.711,16.75,16.262,16.451,3570785,0
1999-02-02,16.325,16.557,15.981,16.196,2976218,0
1999-02-03,16.196,16.726,16.196,16.726,3873964,0
1999-02-04,16.711,16.75,15.262,15.426,2348835,0
1999-02-05,15.579,16.067,15.426,15.492,1995458,0
1999-02-08,15.298,15.644,14.49,15.404,4927645,0
1999-02-09,15.426,15.469,14.311,14.311,3497029,0
1999-02-10,14.504,15.193,14.378,14.954,3407843,0
1999-02-11,15.044,16.031,14.954,15.94,3273783,0
1999-02-12,15.852,15.852,15.235,15.274,2824492,0
1999-02-16,15.404,15.724,15.404,15.5,1846254,0
1999-02-17,15.388,15.517,14.311,14.425,3595748,0
1999-02-18,14.657,14.746,14.015,14.233,5151168,0
1999-02-19,14.425,14.425,14.015,14.191,6300487,0
1999-02-22,14.143,14.761,14.063,14.697,6891692,0
1999-02-23,14.697,14.761,14.272,14.44,5308225,0
1999-02-24,14.4,15.081,14.4,14.826,3380077,0
1999-02-25,14.746,14.785,14.143,14.617,3857698,0
1999-02-26,14.657,14.785,14.063,14.49,3823201,0
1999-03-01,14.425,14.721,14.208,14.697,2252075,0
1999-03-02,14.785,14.785,13.679,13.759,6293756,0
1999-03-03,13.806,13.951,12.396,13.181,19071974,0
1999-03-04,13.566,14.657,13.373,14.657,31982569,0
1999-03-05,14.681,14.914,14.568,14.721,7055476,0
1999-03-08,14.721,14.89,14.529,14.89,3243492,0
1999-03-09,14.914,15.262,14.826,15.106,4200699,0
1999-03-10,15.132,15.94,15.081,15.708,8407846,0
1999-03-11,15.644,15.748,15.003,15.682,6290386,0
1999-03-12,15.596,15.94,15.469,15.836,5418725,0
1999-03-15,15.811,17.049,15.724,16.349,7757745,0
1999-03-16,16.366,16.451,15.426,16.005,11042748,0
1999-03-17,16.965,17.305,16.325,16.325,10902799,0
1999-03-18,16.287,17.096,16.238,16.664,8018852,0
1999-03-19,16.88,17.138,16.623,16.854,7757745,0
1999-03-22,16.905,16.905,16.067,16.108,2202715,0
1999-03-23,16.067,16.196,15.596,15.708,5883720,0
1999-03-24,15.774,16.451,15.644,16.451,3246858,0
1999-03-25,16.495,16.793,15.556,16.777,3030625,0
1999-03-26,16.536,16.536,16.031,16.067,2457933,0
1999-03-29,16.108,16.582,16.108,16.519,2543753,0
1999-03-30,16.325,16.582,15.981,16.287,2617512,0
1999-03-31,16.479,16.582,16.196,16.22,1369476,0
1999-04-01,16.325,16.451,16.287,16.416,1334136,0
1999-04-05,16.416,16.495,16.108,16.43,2093336,0
1999-04-06,16.238,16.623,16.031,16.031,4084587,0
1999-04-07,16.158,16.287,15.811,16.067,2460177,0
1999-04-08,15.981,17.289,15.902,16.965,5426858,0
1999-04-09,17.264,17.353,16.495,16.793,1952826,0
1999-04-12,16.664,17.201,16.623,17.112,1904869,0
1999-04-13,17.096,17.138,16.416,16.451,1550090,0
1999-04-14,16.582,16.815,16.451,16.536,2449801,0
1999-04-15,16.557,17.691,16.495,17.649,3104667,0
1999-04-16,17.586,17.819,17.393,17.417,3130469,0
1999-04-19,17.432,18.138,16.984,17.241,2919845,0
1999-04-20,17.224,17.819,17.009,17.353,2019576,0
1999-04-21,17.241,17.649,16.777,17.521,2579931,0
1999-04-22,17.521,18.122,17.417,17.804,2516547,0
1999-04-23,17.78,18.523,17.305,18.122,2937236,0
1999-04-26,18.268,18.805,17.649,18.485,2808509,0
1999-04-27,18.547,18.637,17.819,18.485,2080995,0
1999-04-28,18.42,18.676,18.165,18.204,1388827,0
1999-04-29,18.212,18.277,17.721,17.938,1464268,0
1999-04-30,18.105,18.837,16.992,17.488,2525802,0
1999-05-03,17.488,17.488,16.31,16.718,3700925,0
1999-05-04,16.8,17.336,16.272,16.527,3827967,0
1999-05-05,16.656,17.297,16.272,17.273,3269861,0
1999-05-06,16.949,17.121,16.349,16.862,2382210,0
1999-05-07,16.862,17.25,16.438,16.606,1912442,0
1999-05-10,16.695,16.949,16.349,16.823,1475488,0
1999-05-11,16.8,16.949,16.272,16.438,2279559,0
1999-05-12,16.565,16.823,16.093,16.823,2011444,0
1999-05-13,16.862,16.949,16.438,16.503,2203279,0
1999-05-14,16.181,16.527,15.885,16.332,3189647,0
1999-05-17,16.181,16.398,15.86,16.22,2235811,0
1999-05-18,16.205,16.22,15.517,15.67,2473358,0
1999-05-19,15.925,16.014,15.5,15.925,2058560,0
1999-05-20,16.054,16.093,15.411,15.434,2405766,0
1999-05-21,15.563,15.579,15.245,15.283,3174498,0
1999-05-24,15.67,15.67,14.257,14.448,3437851,0
1999-05-25,14.706,15.218,13.872,13.904,3428875,0
1999-05-26,14.289,15.027,14.063,14.962,3406815,0
1999-05-27,14.994,15.283,14.128,14.865,3030253,0
1999-05-28,15.157,15.411,14.642,15.218,1997419,0
1999-06-01,15.027,15.157,14.191,14.385,3584439,0
1999-06-02,14.448,15.411,14.128,14.785,2541508,0
1999-06-03,14.93,14.962,14.319,14.465,1824847,0
1999-06-04,14.77,15.058,14.128,14.272,4056919,0
1999-06-07,14.577,14.577,13.872,13.904,3879293,0
1999-06-08,14.063,14.257,13.423,14.095,4378322,0
1999-06-09,14.257,14.257,13.423,14.208,6371065,0
1999-06-10,13.872,14.095,13.359,13.742,3839471,0
1999-06-11,13.904,13.935,13.359,13.423,2420354,0
1999-06-14,13.327,13.968,13.101,13.968,4300164,0
1999-06-15,13.904,14.289,13.872,14.224,5633837,0
1999-06-16,14.385,14.513,14.128,14.417,5686188,0
1999-06-17,14.385,15.09,14.353,14.898,3903035,0
1999-06-18,14.353,15.027,14.353,14.801,4261090,0
1999-06-21,14.801,14.93,14.577,14.77,2468589,0
1999-06-22,14.609,15.283,14.385,14.513,2839542,0
1999-06-23,14.513,15.157,14.448,14.898,4356633,0
1999-06-24,15.09,15.476,14.448,14.898,5865309,0
1999-06-25,15.123,16.695,14.962,16.054,6521578,0
1999-06-28,16.31,16.598,15.411,16.47,3582942,0
1999-06-29,16.28,16.375,15.218,16.246,5379556,0
1999-06-30,16.212,16.47,15.476,16.375,2480742,0
1999-07-01,16.181,16.695,16.054,16.438,2913958,0
1999-07-02,16.565,16.565,16.117,16.503,903637,0
1999-07-06,16.47,16.503,16.054,16.151,1715655,0
1999-07-07,15.894,16.212,15.604,15.797,2588064,0
1999-07-08,15.604,16.631,15.476,16.536,3002207,0
1999-07-09,16.565,17.049,15.988,17.049,4487327,0
1999-07-12,16.949,17.018,16.084,16.246,3950529,0
1999-07-13,16.117,16.375,15.508,15.604,2795981,0
1999-07-14,15.732,16.054,15.442,15.925,3815349,0
1999-07-15,15.925,16.921,15.925,16.181,2640417,0
1999-07-16,16.375,16.823,16.28,16.438,1674706,0
1999-07-19,16.438,16.47,16.054,16.375,1517465,0
1999-07-20,16.375,16.889,16.054,16.325,2356969,0
1999-07-21,16.407,16.503,15.86,16.151,1983024,0
1999-07-22,16.117,16.438,15.732,15.732,1621232,0
1999-07-23,15.797,16.151,15.571,16.117,1289919,0
1999-07-26,15.925,16.084,15.411,15.476,1525877,0
1999-07-27,15.699,15.797,14.642,15.314,3628191,0
1999-07-28,15.283,15.283,14.706,14.865,1689105,0
1999-07-29,14.674,14.93,14.191,14.224,2634064,0
1999-07-30,14.385,14.738,14.224,14.448,2656679,0
1999-08-02,14.417,14.994,14.353,14.577,2105862,0
1999-08-03,14.738,14.738,13.446,13.508,4624939,0
1999-08-04,13.735,14.023,13.478,13.508,3931460,0
1999-08-05,13.702,14.257,13.317,13.928,5144159,0
1999-08-06,13.896,14.16,13.508,13.896,2190933,0
1999-08-09,13.959,13.959,13.093,13.125,4122170,0
1999-08-10,13.061,13.125,12.131,12.804,9368978,0
1999-08-11,12.997,13.702,12.354,13.544,6131371,0
1999-08-12,13.478,14.089,13.478,13.896,4001574,0
1999-08-13,13.928,14.289,13.896,14.16,5679269,0
1999-08-16,14.191,14.609,13.702,14.16,2226461,0
1999-08-17,14.483,14.609,13.959,14.257,2109792,0
1999-08-18,14.023,14.319,13.672,13.768,2693704,0
1999-08-19,13.638,13.928,13.317,13.544,3511142,0
1999-08-20,13.814,14.353,13.575,14.319,3264153,0
1999-08-23,14.319,14.93,13.959,14.898,4116748,0
1999-08-24,14.609,15.314,14.609,15.058,4078793,0
1999-08-25,15.157,15.185,14.089,14.545,2711092,0
1999-08-26,14.513,14.545,14.023,14.289,1906925,0
1999-08-27,14.224,14.417,13.638,13.896,2458681,0
1999-08-30,13.863,13.863,13.35,13.446,1667229,0
1999-08-31,13.768,15.157,13.575,15.157,4142550,0
1999-09-01,14.833,15.253,14.609,15.253,3115704,0
1999-09-02,14.801,15.123,14.224,15.09,3125796,0
1999-09-03,15.185,15.636,15.123,15.54,2963881,0
1999-09-07,15.283,15.314,14.865,15.027,1852890,0
1999-09-08,14.801,14.962,14.674,14.801,1847844,0
1999-09-09,14.994,15.829,14.674,15.571,2487099,0
1999-09-10,15.699,15.894,15.38,15.765,2827201,0
1999-09-13,15.571,16.407,15.442,16.054,3236110,0
1999-09-14,16.022,16.631,15.894,16.424,4266511,0
1999-09-15,16.726,16.726,15.508,15.556,2660420,0
1999-09-16,15.699,16.949,15.699,16.503,3858725,0
1999-09-17,16.921,17.049,16.084,16.823,3198902,0
1999-09-20,16.854,17.409,16.598,16.793,2140081,0
1999-09-21,16.793,17.273,16.341,16.407,2122131,0
1999-09-22,16.598,17.376,16.503,17.241,2926857,0
1999-09-23,17.376,17.376,16.31,16.407,3022029,0
1999-09-24,16.31,16.726,16.151,16.503,2240111,0
1999-09-27,16.793,17.474,16.664,17.112,1950676,0
1999-09-28,16.889,17.241,16.31,17.224,1999853,0
1999-09-29,17.208,17.376,16.664,16.921,1957970,0
1999-09-30,17.079,17.761,17.049,17.571,3229940,0
1999-10-01,17.506,17.761,16.598,16.793,2804954,0
1999-10-04,17.112,18.051,16.949,18.035,3876861,0
1999-10-05,17.761,18.338,17.571,17.811,3603509,0
1999-10-06,17.826,18.532,17.376,18.338,3606499,0
1999-10-07,18.338,18.853,17.89,18.532,2859362,0
1999-10-08,18.338,19.045,17.761,18.999,1895146,0
1999-10-11,18.853,19.239,18.532,19.207,2724367,0
1999-10-12,18.983,19.013,18.661,18.726,1483995,0
1999-10-13,18.532,19.173,18.02,18.294,2057252,0
1999-10-14,18.563,18.79,18.114,18.614,2031451,0
1999-10-15,17.955,18.661,17.761,18.02,2298632,0
1999-10-18,17.924,18.338,17.112,17.537,2480932,0
1999-10-19,17.698,18.147,16.854,17.571,2059122,0
1999-10-20,17.728,18.82,17.571,18.756,2360516,0
1999-10-21,18.18,18.917,17.796,18.82,1876077,0
1999-10-22,18.917,19.944,18.917,19.591,5138176,0
1999-10-25,19.367,20.395,19.111,20.139,2144565,0
1999-10-26,20.072,20.267,18.948,18.948,2269839,0
1999-10-27,19.013,19.944,18.598,18.948,2183829,0
1999-10-28,19.286,20.74,19.127,20.645,5622618,0
1999-10-29,20.899,21.186,20.025,20.319,3181326,0
1999-11-01,20.386,21.029,20.258,20.448,3669696,0
1999-11-02,20.546,21.219,20.319,20.867,1806895,0
1999-11-03,20.962,21.349,20.899,21.219,2375102,0
1999-11-04,21.476,21.67,20.931,21.253,1100704,0
1999-11-05,21.604,22.126,21.158,21.253,2136154,0
1999-11-08,21.124,22.192,21.06,21.804,2604333,0
1999-11-09,21.996,21.996,20.834,21.089,1986390,0
1999-11-10,20.899,21.742,20.645,21.742,2262548,0
1999-11-11,21.804,23.152,21.38,21.996,3583314,0
1999-11-12,21.966,22.318,21.029,21.838,3193104,0
1999-11-15,21.709,22.192,21.38,21.935,1229528,0
1999-11-17,21.804,22.063,21.219,21.412,2070530,0
1999-11-18,21.604,21.87,20.962,21.314,3112895,0
1999-11-19,21.604,21.67,19.99,21.158,4259781,0
1999-11-22,20.899,21.935,20.192,21.742,2812616,0
1999-11-23,21.638,21.709,20.192,20.899,3694188,0
1999-11-24,20.867,21.285,20.481,21.186,2998656,0
1999-11-26,21.158,21.285,20.645,20.772,928130,0
1999-11-29,20.386,21.029,19.929,20.291,2620600,0
1999-11-30,20.319,21.029,19.99,20.61,2265913,0
1999-12-01,20.386,20.867,20.057,20.515,1931237,0
1999-12-02,20.448,21.542,20.448,21.412,1893839,0
1999-12-03,21.742,22.608,21.445,22.35,2695578,0
1999-12-06,22.192,22.289,21.604,22.16,1645913,0
1999-12-07,22.255,22.608,21.089,21.158,1910667,0
1999-12-08,21.158,21.638,20.515,20.61,2207202,0
1999-12-09,20.645,21.364,20.319,21.314,2203465,0
1999-12-10,21.542,21.67,20.772,21.029,2232072,0
1999-12-13,21.029,21.158,20.291,20.802,2029392,0
1999-12-14,20.673,20.899,20.192,20.319,1692284,0
1999-12-15,20.575,20.899,20.386,20.772,2506169,0
1999-12-16,20.899,21.158,19.672,20.386,2698567,0
1999-12-17,21.158,21.314,20.575,21.06,4368974,0
1999-12-20,21.186,21.476,20.931,21.124,1202230,0
1999-12-21,21.158,22.16,21.029,21.638,2210942,0
1999-12-22,21.87,22.126,21.572,21.838,2289843,0
1999-12-23,22.16,22.192,21.285,21.445,1826157,0
1999-12-27,21.838,22.094,21.38,22.032,1412010,0
1999-12-28,22.063,22.255,21.349,21.87,2641163,0
1999-12-29,21.742,22.063,20.843,20.899,1841486,0
1999-12-30,20.931,21.572,20.515,21.508,1576546,0
1999-12-31,21.773,21.804,20.515,20.645,1096033,0
2000-01-03,20.645,20.706,19.286,20.645,3762250,0
2000-01-04,19.639,20.899,18.709,19.095,3696619,0
2000-01-05,19.157,20.515,19.095,20.224,5059834,0
2000-01-06,20.13,21.186,19.864,20.962,3242836,0
2000-01-07,20.931,21.38,20.319,21.38,2364076,0
2000-01-10,21.67,21.996,21.089,21.742,2736707,0
2000-01-11,21.285,21.87,20.802,21.029,2606199,0
2000-01-12,20.962,21.542,20.448,20.74,1938525,0
2000-01-13,20.772,21.935,20.74,21.87,2668276,0
2000-01-14,22.063,24.251,22.032,23.419,5639072,0
2000-01-18,23.152,23.9,22.831,23.218,3774213,0
2000-01-19,23.249,23.642,22.447,23.545,2412872,0
2000-01-20,23.738,24.7,23.123,23.9,2907975,0
2000-01-21,24.188,24.188,23.419,23.642,3440842,0
2000-01-24,23.578,23.611,20.867,20.931,3892568,0
2000-01-25,21.158,22.255,20.192,22.192,11940210,0
2000-01-26,22.221,22.96,22.063,22.16,3937440,0
2000-01-27,22.255,22.289,21.219,22.221,3357454,0
2000-01-28,22.1,22.815,21.525,21.717,2345561,0
2000-01-31,21.751,22.786,21.717,22.786,2533283,0
2000-02-01,22.752,23.202,22.1,22.752,2694451,0
2000-02-02,22.752,22.847,21.974,22.622,1768567,0
2000-02-03,22.592,22.786,21.717,22.304,2564507,0
2000-02-04,22.559,22.815,21.781,21.974,1979471,0
2000-02-07,21.91,22.271,21.62,22.1,1264303,0
2000-02-08,22.334,22.462,21.781,22.04,2073332,0
2000-02-09,21.845,22.04,21.459,21.459,2283863,0
2000-02-10,21.525,23.169,21.428,22.881,2462793,0
2000-02-11,22.847,23.755,21.845,22.04,3274628,0
2000-02-14,22.238,24.364,22.04,24.043,2880305,0
2000-02-15,23.819,24.043,22.592,23.98,3926410,0
2000-02-16,23.915,24.011,23.273,23.659,1953106,0
2000-02-17,24.011,25.143,23.273,25.077,2614989,0
2000-02-18,24.854,24.887,23.53,23.596,2889462,0
2000-02-22,23.626,24.407,22.592,23.98,2416799,0
2000-02-23,23.915,25.888,23.85,25.536,3237792,0
2000-02-24,25.536,26.563,23.273,26.467,4488259,0
2000-02-25,26.241,26.241,24.139,24.597,3292761,0
2000-02-28,24.63,26.563,24.364,25.984,4410108,0
2000-02-29,25.984,26,25.077,25.888,2916201,0
2000-03-01,25.695,25.73,24.725,25.077,2912647,0
2000-03-02,24.819,25.077,23.948,24.758,2474010,0
2000-03-03,24.854,25.955,24.562,25.302,4198078,0
2000-03-06,25.015,25.858,24.819,25.792,2011256,0
2000-03-07,25.858,25.92,24.819,24.918,2466345,0
2000-03-08,24.918,25.73,23.884,25.302,2842347,0
2000-03-09,25.077,25.984,24.819,25.792,2188880,0
2000-03-10,25.761,26.86,25.6,26.305,1899070,0
2000-03-13,25.825,26.86,25.077,25.271,2507669,0
2000-03-14,25.271,26.37,25.143,25.239,1918705,0
2000-03-15,25.143,26.467,24.562,25.567,2603398,0
2000-03-16,25.888,26.113,23.371,24.407,6296653,0
2000-03-17,23.787,26.467,23.724,26.209,5550449,0
2000-03-20,25.888,26.826,25.73,25.888,2884977,0
2000-03-21,26.305,28.409,26.082,27.565,7687536,0
2000-03-22,27.862,27.928,26.924,27.407,4299606,0
2000-03-23,27.213,27.661,27.052,27.341,2692208,0
2000-03-24,27.503,28.174,26.275,26.626,3653804,0
2000-03-27,26.596,28.121,26.532,27.277,2512154,0
2000-03-28,27.118,27.895,26.826,26.954,2287040,0
2000-03-29,27.083,28.053,27.02,27.374,3215730,0
2000-03-30,27.309,28.366,27.149,27.309,5542219,0
2000-03-31,27.533,27.726,26.241,27.083,3876302,0
2000-04-03,27.02,27.862,27.02,27.179,4749835,0
2000-04-04,27.179,27.565,24.139,26.403,9811537,0
2000-04-05,25.984,26.626,24.301,25.6,3949222,0
2000-04-06,25.825,26.434,25.046,26.37,3459168,0
2000-04-07,26.338,26.699,25.825,26.563,3018474,0
2000-04-10,26.403,26.434,24.63,25.111,2759703,0
2000-04-11,25.015,27.277,24.984,26.467,3296126,0
2000-04-12,25.633,28.151,25.536,27.309,5760041,0
2000-04-13,27.565,28.472,27.02,27.598,5166223,0
2000-04-14,27.341,28.539,24.235,24.725,5798744,0
2000-04-17,24.562,26.113,24.562,26.082,5517169,0
2000-04-18,26.146,27.407,25.335,25.955,3160574,0
2000-04-19,25.6,25.858,25.111,25.143,2492522,0
2000-04-20,25.271,26.764,25.077,26.241,3774029,0
2000-04-24,26,26.98,25.792,26.924,4377760,0
2000-04-25,27.02,28.697,26.826,28.598,3562187,0
2000-04-26,28.44,28.44,26.387,26.826,4075244,0
2000-04-27,26.482,28.103,26.164,27.519,2633871,0
2000-04-28,27.548,27.548,25.897,27.261,3518811,0
2000-05-01,27.42,27.519,25.834,26.026,4207618,0
2000-05-02,26.291,26.291,24.414,24.509,4575387,0
2000-05-03,24.605,29.723,22.761,24.828,6190637,0
2000-05-04,24.925,25.128,23.314,23.44,2780273,0
2000-05-05,23.538,25.128,23.314,24.543,3047830,0
2000-05-08,24.347,24.414,23.347,23.635,2066601,0
2000-05-09,23.989,24.317,23.242,23.347,2322004,0
2000-05-10,23.314,24.347,22.92,22.952,2202529,0
2000-05-11,23.956,25.385,23.314,25.159,2488594,0
2000-05-12,25.288,25.448,24.116,24.543,1795302,0
2000-05-15,24.444,25.128,23.891,24.863,1410513,0
2000-05-16,25.054,25.416,24.381,24.991,2350798,0
2000-05-17,25.351,25.351,24.188,24.414,1569816,0
2000-05-18,24.543,24.991,23.635,23.891,1858312,0
2000-05-19,23.377,24.347,23.314,23.44,1846720,0
2000-05-22,23.604,24.116,22.271,23.794,3995965,0
2000-05-23,24.476,24.863,23.553,24.035,3061103,0
2000-05-24,24.429,26.419,24.084,25.737,4227185,0
2000-05-25,25.544,27.007,25.497,25.834,3596466,0
2000-05-26,26.179,27.101,25.928,26.803,3007631,0
2000-05-30,27.101,27.773,26.803,27.726,3764616,0
2000-05-31,27.677,28.166,26.954,27.195,2080995,0
2000-06-01,27.341,31.371,27.195,31.08,5628602,0
2000-06-02,30.935,31.465,28.359,29.524,3875180,0
2000-06-05,29.426,30.838,28.649,29.378,2163887,0
2000-06-06,29.723,29.87,27.928,28.166,2322316,0
2000-06-07,28.046,29.329,27.677,29.283,1633259,0
2000-06-08,28.945,28.945,27.677,28.07,1485054,0
2000-06-09,28.697,29.089,28.166,28.994,1442178,0
2000-06-12,27.773,29.235,27.533,28.07,1790691,0
2000-06-13,28.121,29.235,27.773,29.184,2058436,0
2000-06-14,29.184,30.437,28.945,29.965,2879617,0
2000-06-15,29.87,31.415,28.8,31.08,3809989,0
2000-06-16,31.318,33.607,30.942,32.684,7357469,0
2000-06-19,32.049,33.703,30.492,33.118,3299306,0
2000-06-20,32.684,34.136,32.049,32.636,2126245,0
2000-06-21,31.542,34.385,31.521,33.461,2853564,0
2000-06-22,33.165,33.415,30.492,31.127,3770104,0
2000-06-23,30.446,30.446,28.552,29.378,3747289,0
2000-06-26,30.299,31.465,29.57,31.415,2532223,0
2000-06-27,31.521,32.636,31.521,32.194,2829134,0
2000-06-28,32.266,32.636,31.619,32.395,2326676,0
2000-06-29,31.521,31.665,30.299,30.396,2897566,0
2000-06-30,30.742,32.636,30.694,32.636,3002147,0
2000-07-03,32.098,32.83,32.049,32.29,759602,0
2000-07-05,32.338,32.588,31.176,31.619,1847280,0
2000-07-06,31.763,32.684,31.619,32.684,2757340,0
2000-07-07,32.684,33.366,32.338,32.443,2493458,0
2000-07-10,32.338,33.212,32.29,32.338,1799042,0
2000-07-11,32.925,33.897,32.83,33.317,2312470,0
2000-07-12,33.751,34.182,33.317,33.846,2806078,0
2000-07-13,33.799,33.897,32.443,33.165,3047892,0
2000-07-14,33.165,33.415,32.29,33.118,2118142,0
2000-07-17,33.118,33.118,32.244,32.29,2032136,0
2000-07-18,32.588,32.97,32.244,32.54,1562836,0
2000-07-19,32.611,33.212,32.491,32.684,1012517,0
2000-07-20,32.83,33.846,32.684,33.655,1694462,0
2000-07-21,33.262,35.307,32.876,33.607,3613294,0
2000-07-24,33.991,35.45,33.912,35.01,2427646,0
2000-07-25,35.01,35.45,33.991,34.182,2171617,0
2000-07-26,34.088,35.886,33.703,34.866,2992799,0
2000-07-27,35.163,35.836,34.576,34.723,1609953,0
2000-07-28,35.107,35.644,33.504,33.647,1616183,0
2000-07-31,34.088,35.691,33.647,35.597,2625087,0
2000-08-01,35.307,35.742,34.625,34.964,2074642,0
2000-08-02,35.45,36.03,33.991,34.088,1538902,0
2000-08-03,34.329,35.331,33.897,35.059,2670706,0
2000-08-04,35.356,35.691,34.625,35.501,1646347,0
2000-08-07,35.597,37.056,35.01,36.521,2279062,0
2000-08-08,36.086,36.471,35.45,35.886,1785331,0
2000-08-09,36.136,36.759,35.789,36.181,1320771,0
2000-08-10,36.471,36.471,35.01,35.01,2913397,0
2000-08-11,35.204,36.377,34.625,35.059,2949543,0
2000-08-14,34.472,34.771,33.751,34.771,2134594,0
2000-08-15,34.576,35.01,33.647,34.529,1322641,0
2000-08-16,34.472,35.01,33.846,34.04,1115350,0
2000-08-17,33.975,35.01,33.897,34.771,1467480,0
2000-08-18,34.723,34.817,33.504,34.376,1710668,0
2000-08-21,34.376,35.204,33.991,34.817,1567073,0
2000-08-22,34.65,35.836,34.625,35.356,1593373,0
2000-08-23,35.405,35.405,34.281,34.674,2177598,0
2000-08-24,34.771,34.794,33.647,34.329,1410890,0
2000-08-25,34.21,34.529,33.023,33.358,1763397,0
2000-08-28,33.453,33.453,31.071,31.169,3816596,0
2000-08-29,31.898,32.774,31.024,32.244,3183134,0
2000-08-30,31.56,34.232,31.415,34.182,4217339,0
2000-08-31,34.281,35.155,33.944,34.723,2858175,0
2000-09-01,35.059,35.307,33.453,34.04,1371376,0
2000-09-05,34.04,34.529,33.846,33.846,1054394,0
2000-09-06,33.897,34.625,33.262,33.309,1359912,0
2000-09-07,33.647,33.897,32.97,33.262,1508987,0
2000-09-08,32.821,32.925,31.514,32.388,1683866,0
2000-09-11,32.29,33.262,32.098,32.484,1463116,0
2000-09-12,32.435,34.088,32.388,33.504,1606463,0
2000-09-13,33.309,34.674,33.262,33.991,1669785,0
2000-09-14,34.088,34.376,33.067,33.408,1145392,0
2000-09-15,33.408,34.866,33.212,34.329,3812855,0
2000-09-18,34.329,35.01,33.165,33.599,1730364,0
2000-09-19,34.04,35.01,33.846,34.866,1269790,0
2000-09-20,34.817,35.01,33.453,33.897,2396107,0
2000-09-21,34.018,36.333,33.991,36.181,3389802,0
2000-09-22,35.204,36.961,35.01,36.566,2441977,0
2000-09-25,36.662,38.412,36.377,37.787,3755016,0
2000-09-26,37.882,40.554,37.49,40.017,3581509,0
2000-09-27,39.817,41.677,39.094,41.525,3990230,0
2000-09-28,41.759,43.523,40.361,40.794,4440210,0
2000-09-29,40.794,42.35,39.392,40.852,2558774,0
2000-10-02,41.14,41.14,39.824,40.17,3555707,0
2000-10-03,40.455,41.82,39.679,39.777,1971182,0
2000-10-04,40.219,40.554,39.777,40.219,3196719,0
2000-10-05,40.121,40.9,39.488,40.017,3222772,0
2000-10-06,40.336,40.748,39.19,39.63,2794607,0
2000-10-09,39.727,41.042,39.679,39.97,2124875,0
2000-10-10,40.121,40.121,38.317,38.565,3346801,0
2000-10-11,38.171,39.342,37.537,38.709,4078853,0
2000-10-12,39.094,39.094,37.155,37.689,3884152,0
2000-10-13,37.787,38.517,36.759,37.25,3764744,0
2000-10-16,37.738,40.266,37.056,39.534,3436545,0
2000-10-17,40.017,40.361,38.412,39.392,1615310,0
2000-10-18,38.565,39.962,37.787,38.517,2636179,0
2000-10-19,39.19,39.97,37.932,39.392,2789496,0
2000-10-20,39.679,40.314,38.758,38.902,2938324,0
2000-10-23,39.296,39.438,38.612,38.758,2230074,0
2000-10-24,39.392,42.35,39.19,41.236,3238851,0
2000-10-25,41.428,42.792,40.653,42.649,3093758,0
2000-10-26,42.206,43.282,38.902,39.874,4798946,0
2000-10-27,40.017,42.55,39.97,41.774,2771173,0
2000-10-30,42.038,46.323,41.99,45.399,4937307,0
2000-10-31,45.544,47.54,42.423,44.179,5144093,0
2000-11-01,43.305,43.644,41.356,42.038,3139384,0
2000-11-02,42.279,43.988,42.182,43.595,4193278,0
2000-11-03,44.084,44.229,42.721,42.913,2240299,0
2000-11-06,43.01,43.451,42.182,42.671,1705809,0
2000-11-07,42.721,43.988,41.742,43.835,3693319,0
2000-11-08,43.884,44.275,41.896,42.038,1638870,0
2000-11-09,41.941,43.154,41.693,42.962,1807394,0
2000-11-10,43.01,44.67,42.864,43.01,2835741,0
2000-11-13,42.864,45.592,42.671,44.179,2774290,0
2000-11-14,44.767,45.249,43.259,44.179,2527112,0
2000-11-15,44.229,44.862,43.259,44.566,1794308,0
2000-11-16,44.421,45.449,44.133,44.67,1514099,0
2000-11-17,44.67,45.738,42.721,43.595,2853564,0
2000-11-20,43.547,46.372,43.451,46.323,3530403,0
2000-11-21,46.418,47.735,44.912,46.516,4625435,0
2000-11-22,45.786,46.956,44.912,45.102,2436245,0
2000-11-24,45.786,46.033,45.399,45.927,619625,0
2000-11-27,46.178,46.765,45.449,45.786,2004093,0
2000-11-28,45.617,46.083,44.622,44.742,3082918,0
2000-11-29,44.912,46.564,44.67,46.274,3410865,0
2000-11-30,45.641,46.668,43.644,45.301,6433703,0
2000-12-01,45.689,45.689,40.039,40.964,7099946,0
2000-12-04,39.696,39.744,34.972,36.286,12629205,0
2000-12-05,36.488,38.236,33.712,34.393,9772897,0
2000-12-06,34.289,36.437,33.905,34.096,5898466,0
2000-12-07,33.952,36.824,33.712,34.972,5190965,0
2000-12-08,36.239,37.802,35.653,36.533,3172414,0
2000-12-11,34.921,35.365,32.54,34.048,6957346,0
2000-12-12,34.289,34.289,32.73,32.876,4433478,0
2000-12-13,34.048,35.653,32.636,33.607,2671080,0
2000-12-14,33.415,35.268,32.147,32.147,2280312,0
2000-12-15,31.176,31.714,28.642,30.396,13453874,0
2000-12-18,31.127,32.783,30.688,31.809,4203877,0
2000-12-19,32.395,34.241,32.049,32.636,3378705,0
2000-12-20,32.73,34.488,32.147,32.783,3753023,0
2000-12-21,32.97,38.629,32.73,36.533,4316931,0
2000-12-22,37.602,39.55,37.41,39.406,3970038,0
2000-12-26,38.821,40.379,38.773,39.406,1976421,0
2000-12-27,40.136,41.155,39.648,39.793,2839478,0
2000-12-28,39.214,40.282,38.484,39.648,1914591,0
2000-12-29,39.696,40.33,37.851,37.9,2559644,0
2001-01-02,38.724,39.31,35.018,35.605,3090023,0
2001-01-03,35.854,39.744,35.803,37.9,4939172,0
2001-01-04,37.696,37.802,35.121,35.314,5949946,0
2001-01-05,35.507,37.802,34.192,34.826,3889762,0
2001-01-08,35.018,37.216,34.921,36.19,2965499,0
2001-01-09,36.633,39.166,36.333,37.851,3243965,0
2001-01-10,36.798,37.41,35.076,36.918,3705411,0
2001-01-11,37.41,38.187,36.824,37.361,1742205,0
2001-01-12,37.554,38.142,36.333,37.802,2520631,0
2001-01-16,37.696,38.091,36.437,36.918,2012569,0
2001-01-17,37.802,38.58,37.017,37.216,2196421,0
2001-01-18,37.395,38.38,37.017,37.9,2495450,0
2001-01-19,37.802,37.802,35.901,36.239,2793485,0
2001-01-22,35.998,36.239,35.018,35.653,3165185,0
2001-01-23,35.854,36.533,35.121,36.239,2397103,0
2001-01-24,36.437,36.533,35.018,35.507,3582503,0
2001-01-25,35.605,35.901,34.442,34.681,3611176,0
2001-01-26,34.874,36.239,34.488,35.605,2229080,0
2001-01-29,35.653,36.143,35.268,35.757,1777981,0
2001-01-30,36.006,36.023,34.65,35.331,1853515,0
2001-01-31,35.435,35.628,34.458,35.235,2273207,0
2001-02-01,35.235,35.235,32.259,32.356,6716779,0
2001-02-02,32.895,32.989,30.751,30.942,7478002,0
2001-02-05,31.288,31.771,30.751,31.136,5255904,0
2001-02-06,31.231,33.382,30.896,31.817,3561938,0
2001-02-07,31.921,33.189,31.817,32.895,2914520,0
2001-02-08,33.382,33.775,31.874,32.507,1964076,0
2001-02-09,32.203,33.631,32.019,32.989,2929351,0
2001-02-12,33.27,33.967,32.306,33.631,1976296,0
2001-02-13,34.063,34.217,32.116,32.211,1782591,0
2001-02-14,32.491,33.871,31.626,33.824,2612745,0
2001-02-15,33.871,33.967,32.797,33.382,2378284,0
2001-02-16,32.065,32.989,31.576,32.507,2606762,0
2001-02-20,32.458,33.382,32.065,32.556,3414233,0
2001-02-21,32.404,34.554,32.404,32.941,2964127,0
2001-02-22,33.047,34.696,32.989,34.409,4296118,0
2001-02-23,34.176,35.139,32.797,34.063,4084963,0
2001-02-26,34.217,34.458,32.065,33.478,2828888,0
2001-02-27,33.528,33.528,31.793,32.211,2942812,0
2001-02-28,32.356,33.382,31.087,31.184,5247178,0
2001-03-01,31.429,31.429,28.891,30.797,6909983,0
2001-03-02,30.213,31.771,30.062,30.455,3825317,0
2001-03-05,30.308,31.874,29.915,31.087,1830706,0
2001-03-06,31.672,32.653,31.288,31.874,2531972,0
2001-03-07,32.163,32.404,31.231,31.771,1645479,0
2001-03-08,32.019,32.019,30.942,31.288,1855388,0
2001-03-09,31.231,31.288,29.773,30.359,2008328,0
2001-03-12,30.011,30.108,26.939,27.428,4999629,0
2001-03-13,28.112,29.965,27.149,28.598,5128265,0
2001-03-14,27.285,28.504,26.305,27.871,3870442,0
2001-03-15,28.598,29.042,27.333,27.381,3275872,0
2001-03-16,26.113,27.428,25.673,26.37,6385462,0
2001-03-19,27.285,28.841,26.451,28.409,6933793,0
2001-03-20,28.841,29.042,26.653,26.797,4462521,0
2001-03-21,26.451,28.745,26.067,28.409,6661809,0
2001-03-22,28.649,30.062,28.552,29.87,8712768,0
2001-03-23,30.5,30.702,29.378,29.965,5781919,0
2001-03-26,30.213,30.55,29.475,29.627,2701869,0
2001-03-27,30.062,30.166,28.891,29.915,3205570,0
2001-03-28,29.87,31.231,29.674,30.011,3435420,0
2001-03-29,29.819,30.359,28.891,29.378,3540502,0
2001-03-30,29.87,29.965,28.456,28.945,3602076,0
2001-04-02,29.283,29.773,28.303,28.994,3489769,0
2001-04-03,28.303,29.14,27.669,27.719,4128586,0
2001-04-04,27.823,28.891,27.525,28.697,2764567,0
2001-04-05,29.089,29.283,27.623,28.697,4506148,0
2001-04-06,28.208,28.552,27.719,28.255,3311523,0
2001-04-09,28.225,29.627,28.191,29.603,2828136,0
2001-04-10,30.011,31.231,29.395,30.141,3036297,0
2001-04-11,30.473,30.585,27.333,29.193,6321892,0
2001-04-12,28.626,29.202,26.635,26.635,6437693,0
2001-04-16,26.902,28.577,26.635,27.374,4399822,0
2001-04-17,27.253,28.472,26.747,28.159,3571290,0
2001-04-18,28.383,30.847,27.933,29.57,4859148,0
2001-04-19,29.507,29.87,27.646,28.779,4381126,0
2001-04-20,27.719,28.426,27.172,28.112,4233167,0
2001-04-23,27.933,28.263,26.902,26.939,3411115,0
2001-04-24,27.269,27.92,26.548,26.548,3054122,0
2001-04-25,26.86,28.737,26.809,28.504,3766737,0
2001-04-26,28.465,28.504,26.86,26.902,3466209,0
2001-04-27,27.389,28.143,26.459,26.653,5014088,0
2001-04-30,27.677,27.719,26.467,27.059,4427493,0
2001-05-01,27.461,27.477,26.058,26.267,5307135,0
2001-05-02,26.722,26.738,24.622,25.471,8715134,0
2001-05-03,25.521,25.536,24.228,24.613,10412588,0
2001-05-04,24.204,26.662,23.964,26.034,7925365,0
2001-05-07,26.467,27.013,26.026,26.234,3859971,0
2001-05-08,26.395,27.013,26.041,27.013,4404434,0
2001-05-09,26.803,27.773,26.578,27.213,3478800,0
2001-05-10,27.631,28.07,27.269,27.686,4226687,0
2001-05-11,27.495,28.366,27.356,28.025,4201758,0
2001-05-14,28.182,28.351,27.829,28.337,2788127,0
2001-05-15,28.136,29.674,28.121,28.922,4230429,0
2001-05-16,28.72,30.935,28.607,30.455,5553066,0
2001-05-17,30.238,30.791,29.363,30.108,4407175,0
2001-05-18,30.15,30.534,29.235,30.254,2288163,0
2001-05-21,30.262,31.995,30.037,31.937,3432926,0
2001-05-22,32.098,33.549,31.161,33.478,4811160,0
2001-05-25,31.937,32.098,30.977,31.649,2076135,0
2001-05-29,31.73,32.306,31.127,31.281,2173482,0
2001-05-30,30.725,31.825,30.55,30.856,2886848,0
2001-05-31,31.08,31.379,29.989,30.085,3441652,0
2001-06-01,30.375,31.514,29.515,31.423,4950018,0
2001-06-04,31.514,31.786,30.688,31.169,2206395,0
2001-06-05,31.258,31.874,30.725,31.309,3184879,0
2001-06-06,31.288,31.429,30.141,30.375,3326231,0
2001-06-07,30.375,30.872,29.87,30.797,2224717,0
2001-06-08,31.006,31.04,30.028,30.437,1977541,0
2001-06-11,30.437,30.776,29.661,29.682,2477377,0
2001-06-12,29.707,29.748,28.937,29.533,3294321,0
2001-06-13,29.595,30.141,28.495,28.626,5333808,0
2001-06-14,28.456,29.147,28.238,28.495,3250946,0
2001-06-15,28.465,29.363,28.103,28.737,4338000,0
2001-06-18,28.658,30.229,28.658,29.14,2623713,0
2001-06-19,29.435,30.576,29.012,29.435,3744549,0
2001-06-20,29.555,30.27,29.419,29.845,3482289,0
2001-06-21,29.899,30.603,29.7,29.98,3194228,0
2001-06-22,29.998,30.22,28.433,28.945,7763447,0
2001-06-25,29.907,29.998,28.103,28.745,8490517,0
2001-06-26,28.994,30.229,28.658,29.828,7405710,0
2001-06-27,30.011,30.085,29.466,29.787,4657966,0
2001-06-28,30.085,32.388,30.069,31.857,4901158,0
2001-06-29,31.833,32.886,30.725,31.318,3784313,0
2001-07-02,32.203,32.579,31.326,31.945,2332159,0
2001-07-03,31.649,32.027,30.968,31.672,1644853,0
2001-07-05,31.326,31.874,30.888,31.136,1637874,0
2001-07-06,31.024,31.281,30.254,30.596,1993743,0
2001-07-09,30.926,31.006,30.381,30.991,3278115,0
2001-07-10,31.176,31.198,29.748,30.108,2677439,0
2001-07-11,30.085,30.968,29.845,30.381,3282228,0
2001-07-12,30.63,32.027,30.567,31.995,2812181,0
2001-07-13,31.672,32.676,31.626,32.411,5491738,0
2001-07-16,32.244,32.774,31.8,32.266,3963432,0
2001-07-17,32.211,32.533,31.907,32.468,3488520,0
2001-07-18,32.29,33.469,32.177,32.676,4577197,0
2001-07-19,33.067,34.048,32.299,32.886,3079429,0
2001-07-20,32.724,33.038,32.091,32.098,2317826,0
2001-07-23,31.866,32.299,30.71,30.768,2510782,0
2001-07-24,30.797,31.672,30.5,30.768,4391098,0
2001-07-25,31.024,31.474,29.819,30.567,4883581,0
2001-07-26,30.485,30.88,29.555,30.847,3632991,0
2001-07-27,30.742,30.888,29.637,30.375,4458909,0
2001-07-30,30.733,30.76,29.98,30.278,1953482,0
2001-07-31,30.485,31.249,30.333,30.838,2865528,0
2001-08-01,31.048,31.118,30.213,30.679,2054072,0
2001-08-02,30.814,31.08,30.085,30.603,2212999,0
2001-08-03,30.791,30.797,29.265,29.618,4425126,0
2001-08-06,29.386,30.003,29.339,29.891,1562462,0
2001-08-07,29.828,30.293,29.682,30.213,4520231,0
2001-08-08,29.87,31.024,29.828,30.22,2887343,0
2001-08-09,30.141,30.742,29.757,30.64,2178347,0
2001-08-10,30.655,30.942,29.819,30.702,1901253,0
2001-08-13,30.725,31.274,30.262,31.274,2942937,0
2001-08-14,31.429,31.537,30.526,30.71,2425899,0
2001-08-15,30.911,31.267,30.455,30.492,1773490,0
2001-08-16,30.596,31.104,30.333,31.031,2165632,0
2001-08-17,30.612,30.942,30.213,30.22,1285121,0
2001-08-20,30.517,30.888,30.254,30.716,1622541,0
2001-08-21,30.768,31.184,30.011,30.092,1530679,0
2001-08-22,30.293,30.485,29.819,30.293,2537586,0
2001-08-23,30.188,30.55,29.741,29.989,2001970,0
2001-08-24,30.375,31.169,30.037,30.985,2075886,0
2001-08-27,31.04,31.309,30.612,30.742,2023163,0
2001-08-28,30.911,30.911,29.899,29.98,2238554,0
2001-08-29,29.998,30.388,29.7,29.766,2526985,0
2001-08-30,29.691,30.197,28.849,29.147,3156584,0
2001-08-31,28.994,29.87,28.737,29.089,2367065,0
2001-09-04,29.283,29.386,28.487,28.487,2860918,0
2001-09-05,28.448,28.513,26.523,27.486,5364472,0
2001-09-06,27.324,27.452,25.207,25.342,10565908,0
2001-09-07,25.061,26,24.268,24.467,6439309,0
2001-09-10,24.139,25.463,24.122,24.775,6092041,0
2001-09-17,24.212,24.437,22.184,23.202,9187175,0
2001-09-18,23.264,25.151,23.264,24.872,10364347,0
2001-09-19,25.231,26.241,23.282,24.677,9218462,0
2001-09-20,23.371,24.966,22.761,23.9,8780201,0
2001-09-21,22.559,23.699,22.408,23.257,8877673,0
2001-09-24,23.746,24.991,23.466,23.699,4981804,0
2001-09-25,23.635,24.131,22.48,23.545,5037023,0
2001-09-26,23.596,23.764,22.599,22.977,3865209,0
2001-09-27,23.114,24.317,22.933,23.844,3618530,0
2001-09-28,23.996,24.918,23.948,24.725,4440832,0
2001-10-01,24.725,24.758,23.273,23.85,3875429,0
2001-10-02,23.553,24.173,23.257,23.65,3611672,0
2001-10-03,23.433,24.605,23.354,24.197,5482142,0
2001-10-04,24.287,25.504,23.931,24.918,4919230,0
2001-10-05,24.88,25.36,24.051,25.039,3296442,0
2001-10-08,24.918,25.448,24.437,24.949,2163639,0
2001-10-09,24.863,25.077,24.051,24.173,2273581,0
2001-10-10,24.421,26.37,24.268,26.034,3028196,0
2001-10-11,26.113,27.013,25.73,26.939,3980631,0
2001-10-12,26.644,26.764,24.918,26.644,3971283,0
2001-10-15,26.57,26.626,25.504,25.85,1772245,0
2001-10-16,26.171,26.347,25.551,26.186,3183261,0
2001-10-17,26.578,26.797,24.925,25.239,3827437,0
2001-10-18,25.19,25.248,24.459,24.798,1876327,0
2001-10-19,24.535,25.642,24.131,25.48,2252139,0
2001-10-22,25.288,25.816,25.061,25.704,1711166,0
2001-10-23,26.034,26.49,25.159,25.463,2763943,0
2001-10-24,25.695,26.683,25.633,26.209,2179219,0
2001-10-25,25.977,26.764,25.311,26.548,2886848,0
2001-10-26,26.683,27.862,26.37,27.461,3595595,0
2001-10-29,27.35,27.389,25.385,25.385,3035552,0
2001-10-30,25.311,26.017,24.597,25.528,2509907,0
2001-10-31,25.858,26.104,25.198,25.248,2745249,0
2001-11-01,25.399,26.91,24.88,26.842,3319128,0
2001-11-02,26.683,26.731,25.825,26.403,1731735,0
2001-11-05,26.826,27.895,26.738,27.871,2603771,0
2001-11-06,27.548,27.878,27.044,27.598,3469077,0
2001-11-07,27.734,28.233,27.044,27.253,2066287,0
2001-11-08,27.444,28.504,27.253,27.702,2582329,0
2001-11-09,27.606,27.854,27.083,27.414,2431257,0
2001-11-12,27.341,27.719,26.234,27.253,2574350,0
2001-11-13,27.589,28.191,27.277,28.159,3130907,0
2001-11-14,28.616,29.291,28.478,28.832,2951414,0
2001-11-15,28.9,29.243,28.343,28.426,2380651,0
2001-11-16,28.711,28.856,27.854,28.263,1768505,0
2001-11-19,28.383,28.568,28.151,28.465,1970807,0
2001-11-20,28.465,28.504,27.638,27.846,2216237,0
2001-11-21,27.757,28.375,27.598,28.174,1600979,0
2001-11-23,28.216,28.584,28.208,28.359,662377,0
2001-11-26,28.504,28.552,27.895,28.495,2291655,0
2001-11-27,28.465,28.513,28.025,28.159,2765689,0
2001-11-28,28.182,28.33,27.365,27.469,3070828,0
2001-11-29,27.477,27.913,27.301,27.444,2617854,0
2001-11-30,27.541,27.751,27.124,27.565,3245085,0
2001-12-03,27.556,27.751,27.205,27.437,3505723,0
2001-12-04,27.407,28.33,27.389,28.295,2838733,0
2001-12-05,28.392,31.08,28.28,30.985,5787901,0
2001-12-06,30.509,30.679,29.555,29.555,3276371,0
2001-12-07,29.442,29.645,29.02,29.548,2963005,0
2001-12-10,29.595,30.053,29.115,29.184,1977665,0
2001-12-11,29.37,30.125,29.235,29.861,3632865,0
2001-12-12,29.787,30.864,29.563,30.716,3498868,0
2001-12-13,30.55,30.592,29.924,30.003,3916437,0
2001-12-14,30.077,30.437,29.548,29.757,2945678,0
2001-12-17,29.819,30.412,29.595,30.085,3669010,0
2001-12-18,30.028,30.028,28.922,29.435,5817691,0
2001-12-19,27.638,29.252,27.556,28.039,11877702,0
2001-12-20,27.991,27.991,26.91,27.165,5750882,0
2001-12-21,28.343,28.343,27.172,27.548,5088379,0
2001-12-24,27.806,28.151,27.616,27.652,905317,0
2001-12-26,27.751,28.448,27.631,27.974,1753049,0
2001-12-27,27.958,28.312,27.782,28.136,1926061,0
2001-12-28,28.129,28.56,27.966,28.191,1998107,0
2001-12-31,28.032,28.478,27.444,27.444,2271084,0
2002-01-02,27.623,27.677,26.731,27.245,3619526,0
2002-01-03,27.407,27.933,27.221,27.726,2308728,0
2002-01-04,27.652,28.07,27.511,28.039,2559520,0
2002-01-07,28.032,28.343,27.341,27.398,2327675,0
2002-01-08,27.469,27.799,26.722,27.213,2357094,0
2002-01-09,27.309,28.728,27.205,27.871,4185555,0
2002-01-10,27.711,29.442,27.444,29.05,4179696,0
2002-01-11,29.177,29.227,28.658,29.155,2908037,0
2002-01-14,29.603,29.723,28.649,29.012,3266772,0
2002-01-15,29.162,30.108,29.063,29.766,2882607,0
2002-01-16,29.853,29.924,29.177,29.177,3125671,0
2002-01-17,29.299,29.907,28.856,29.611,1996984,0
2002-01-18,29.252,29.386,28.472,28.539,2609256,0
2002-01-22,28.969,28.969,27.773,27.838,3633114,0
2002-01-23,27.904,28.303,27.838,28.225,3370482,0
2002-01-24,28.383,28.711,28.151,28.539,3012492,0
2002-01-25,28.592,28.674,28.233,28.392,1878817,0
2002-01-28,28.366,28.616,27.365,27.838,3266401,0
2002-01-29,27.124,27.294,25.077,26.893,13343933,0
2002-01-30,27.165,28.465,27.092,28.351,5383045,0
2002-01-31,28.2,28.994,27.966,28.994,2685789,0
2002-02-01,28.552,28.864,27.816,28.28,1891781,0
2002-02-04,28.28,28.303,27.511,27.757,2354724,0
2002-02-05,27.79,28.337,27.398,27.766,2401594,0
2002-02-06,28.046,28.103,27.187,27.548,3140628,0
2002-02-07,27.461,28.531,27.452,27.606,2661731,0
2002-02-08,27.606,28.513,27.495,28.433,1997234,0
2002-02-11,28.359,28.9,28.303,28.674,1906866,0
2002-02-12,28.312,28.4,27.751,27.966,1843545,0
2002-02-13,27.991,28.607,27.823,28.079,2113033,0
2002-02-14,28.174,28.592,27.646,27.966,2894700,0
2002-02-15,27.928,28.711,27.871,28.522,2934335,0
2002-02-19,28.33,28.478,28.095,28.28,3250694,0
2002-02-20,28.409,28.849,28.2,28.504,2277443,0
2002-02-21,28.592,28.77,27.871,27.886,2345002,0
2002-02-22,27.913,28.914,27.846,28.703,2551171,0
2002-02-25,28.703,29.627,28.703,29.404,2608009,0
2002-02-26,29.395,29.618,28.927,29.339,2189814,0
2002-02-27,29.412,29.466,28.711,29.056,2915890,0
2002-02-28,29.072,29.426,28.937,29.184,2571238,0
2002-03-01,29.193,30.517,29.05,30.333,2781396,0
2002-03-04,30.485,32.821,30.437,32.604,7141331,0
2002-03-05,32.347,32.755,31.403,31.721,5321218,0
2002-03-06,31.61,32.266,31.353,32.107,3415479,0
2002-03-07,32.548,33.295,31.793,32.124,4702592,0
2002-03-08,32.858,33.006,32.139,32.691,4276170,0
2002-03-11,32.388,33.006,31.537,32.83,4356819,0
2002-03-12,32.427,32.98,32.147,32.821,2427020,0
2002-03-13,32.435,32.619,31.403,31.817,3811359,0
2002-03-14,31.603,31.61,30.464,31.241,5593451,0
2002-03-15,31.403,32.219,31.207,32.034,4053926,0
2002-03-18,32.194,32.739,32.082,32.356,3767607,0
2002-03-19,32.116,33.067,32.116,32.709,3277248,0
2002-03-20,32.54,32.548,31.207,31.288,4171718,0
2002-03-21,30.655,31.297,30.278,31.207,5394763,0
2002-03-22,31.024,31.281,30.308,31.015,1969187,0
2002-03-25,30.716,30.999,30.011,30.141,2482360,0
2002-03-26,30.053,30.672,30.019,30.317,2632689,0
2002-03-27,30.18,30.412,30.019,30.27,1790941,0
2002-03-28,30.333,31.659,30.286,31.362,3108344,0
2002-04-01,31.161,31.207,30.381,31.015,2404832,0
2002-04-02,30.838,30.968,30.567,30.647,2805327,0
2002-04-03,30.838,31.274,30.101,30.485,2532598,0
2002-04-04,30.576,30.791,29.915,30.492,2491835,0
2002-04-05,30.603,31.048,30.421,30.76,1604471,0
2002-04-08,30.405,31.241,30.405,31.241,2298882,0
2002-04-09,31.281,31.568,30.991,31.127,2212501,0
2002-04-10,31.353,32.194,31.215,32.082,3012118,0
2002-04-11,31.97,32.211,31.568,31.568,2009075,0
2002-04-12,31.786,32.388,31.198,32.194,2867400,0
2002-04-15,32.628,32.709,31.8,31.995,2946550,0
2002-04-16,32.266,32.676,32.042,32.676,2447961,0
2002-04-17,32.57,32.628,31.385,31.763,2506917,0
2002-04-18,31.721,32.027,30.83,31.603,2167377,0
2002-04-19,31.778,31.986,31.006,31.024,2389003,0
2002-04-22,30.856,31.127,30.174,30.694,3433925,0
2002-04-23,30.805,30.918,30.238,30.381,2285293,0
2002-04-24,30.351,30.71,30.019,30.101,2922497,0
2002-04-25,30.101,30.213,29.329,30.101,4825121,0
2002-04-26,30.254,30.688,29.475,29.49,2303743,0
2002-04-29,29.795,29.861,28.238,28.674,4897791,0
2002-04-30,28.711,30.567,28.642,29.578,5429788,0
2002-05-01,29.707,29.707,28.465,29.347,3839529,0
2002-05-02,29.235,29.803,28.409,28.937,3189243,0
2002-05-03,28.909,29.003,28.046,28.159,3196845,0
2002-05-06,28.255,28.8,27.294,27.294,2913768,0
2002-05-07,27.823,28.225,27.333,27.694,4334259,0
2002-05-08,28.079,28.737,27.726,28.72,3747164,0
2002-05-09,28.689,28.937,27.677,27.782,2966497,0
2002-05-10,28.216,28.303,26.86,26.885,3867575,0
2002-05-13,27.092,27.782,26.675,27.052,4052805,0
2002-05-14,27.702,28.312,27.661,28.174,4106774,0
2002-05-15,28.208,30.028,27.983,29.063,4228427,0
2002-05-16,29.177,29.87,29.122,29.507,3176031,0
2002-05-17,29.356,30.108,29.177,29.811,2867025,0
2002-05-20,29.87,29.965,28.375,28.849,2691400,0
2002-05-21,28.856,28.985,27.966,28.56,2729042,0
2002-05-22,28.295,28.674,27.751,28.359,1983276,0
2002-05-23,28.44,28.745,27.773,28.598,2411813,0
2002-05-24,28.522,28.674,27.886,28.159,1554987,0
2002-05-28,28.312,28.359,27.541,28.017,2516018,0
2002-05-29,27.999,28.129,27.598,27.871,1696085,0
2002-05-30,27.631,27.871,26.818,27.374,3374720,0
2002-05-31,27.511,28.166,27.253,27.452,2670706,0
2002-06-03,27.452,27.686,26.756,26.851,2584324,0
2002-06-04,26.675,27.616,26.578,27.309,3971656,0
2002-06-05,27.316,27.829,26.699,27.734,3865458,0
2002-06-06,27.766,27.92,27.052,27.238,2670459,0
2002-06-07,27.261,27.854,27.044,27.341,3382075,0
2002-06-10,27.333,27.573,26.834,26.971,2913891,0
2002-06-11,27.11,27.437,26.691,26.781,2821159,0
2002-06-12,26.691,27.059,25.512,26.876,4798697,0
2002-06-13,26.738,26.747,25.905,26.121,2961260,0
2002-06-14,25.88,26.186,24.165,26.104,5017826,0
2002-06-17,26.419,27.261,26.321,27.261,3491388,0
2002-06-18,27.132,27.187,26.618,27.007,3277121,0
2002-06-19,26.818,27.132,26.225,26.267,2927979,0
2002-06-20,26.194,26.764,25.463,25.551,3881285,0
2002-06-21,25.015,25.302,24.333,24.347,6375988,0
2002-06-24,24.355,25.159,23.561,24.7,5606165,0
2002-06-25,23.587,24.165,22.92,23.114,13040545,0
2002-06-26,22.496,24.204,22.221,23.989,7359210,0
2002-06-27,24.407,24.562,22.856,24.204,5179122,0
2002-06-28,24.333,25.039,24.173,24.791,3940498,0
2002-07-01,24.798,25.119,23.458,23.553,3216663,0
2002-07-02,23.282,23.884,22.255,22.64,4278540,0
2002-07-03,22.735,23.522,22.632,23.433,4450430,0
2002-07-05,23.538,24.798,23.298,24.647,1652831,0
2002-07-08,24.556,25.061,22.927,23.338,3782189,0
2002-07-09,23.29,23.611,22.697,22.786,3933888,0
2002-07-10,22.906,23.211,21.862,21.893,3406254,0
2002-07-11,21.428,22.679,21.124,22.296,5164911,0
2002-07-12,22.552,22.778,21.588,22.454,3931768,0
2002-07-15,22.198,23.233,21.253,23.226,5175009,0
2002-07-16,22.583,23.177,21.765,22.107,4090693,0
2002-07-17,22.567,23.114,21.692,22.358,3557950,0
2002-07-18,21.604,21.612,17.586,19.415,15714486,0
2002-07-19,18.54,19.255,18.241,18.443,5800868,0
2002-07-22,18.059,18.621,17.466,17.609,7117771,0
2002-07-23,17.554,18.355,17.458,17.745,6923694,0
2002-07-24,17.668,18.91,17.16,18.829,5542970,0
2002-07-25,18.756,18.886,17.707,18.286,4800069,0
2002-07-26,18.227,19.069,17.955,18.871,4110265,0
2002-07-29,20.267,20.763,19.295,20.715,4418644,0
2002-07-30,20.538,21.003,19.848,20.696,3689702,0
2002-07-31,20.68,20.946,20.065,20.931,3929027,0
2002-08-01,20.875,21.558,19.72,20.233,3844393,0
2002-08-02,20.087,20.291,18.701,18.983,4603749,0
2002-08-05,17.578,18.405,17.353,17.819,6610954,0
2002-08-06,17.593,18.614,17.593,18.233,4147906,0
2002-08-07,18.57,18.811,17.385,17.986,3977020,0
2002-08-08,17.787,18.188,17.432,17.916,4417523,0
2002-08-09,17.804,17.89,16.871,17.289,5587843,0
2002-08-12,17.079,17.257,16.22,16.349,5657892,0
2002-08-13,16.349,17.924,16.349,17.16,6904248,0
2002-08-14,17.297,18.701,16.854,18.563,7911651,0
2002-08-15,18.652,18.764,18.011,18.286,7733278,0
2002-08-16,18.315,19.367,18.138,19.231,4699350,0
2002-08-19,19.415,19.625,18.957,19.359,3382820,0
2002-08-20,19.216,19.277,18.661,19.069,3526663,0
2002-08-21,19.286,19.888,19.005,19.655,2930597,0
2002-08-22,19.616,20.283,19.351,20.094,2748110,0
2002-08-23,19.999,20.233,19.248,19.407,3066960,0
2002-08-26,19.551,20.154,19.383,19.895,2916263,0
2002-08-27,20.404,20.481,19.415,19.574,2407074,0
2002-08-28,19.231,19.806,18.54,18.924,2606013,0
2002-08-29,18.532,19.397,18.347,18.94,3088776,0
2002-08-30,18.983,19.222,18.621,18.621,2667341,0
2002-09-03,18.683,18.691,17.586,17.899,3341810,0
2002-09-04,17.946,18.532,17.609,18.338,3197342,0
2002-09-05,17.986,18.026,17.362,17.586,5357994,0
2002-09-06,17.978,18.992,17.883,18.555,4367542,0
2002-09-09,18.467,19.052,18.188,18.748,2528360,0
2002-09-10,18.837,19.173,18.621,19.021,2477875,0
2002-09-11,19.351,19.88,19.269,19.343,2852816,0
2002-09-12,19.255,19.255,18.413,18.621,2647772,0
2002-09-13,18.138,18.829,17.971,18.628,2283798,0
2002-09-16,18.532,18.54,18.02,18.277,3681478,0
2002-09-17,18.467,19.013,18.3,18.493,3836913,0
2002-09-18,18.428,18.932,18.18,18.628,5430035,0
2002-09-19,18.308,19.968,18.259,19.712,9356698,0
2002-09-20,20.072,20.13,18.871,19.181,7871270,0
2002-09-23,19.127,19.745,19.038,19.359,4551274,0
2002-09-24,19.181,19.745,19.095,19.374,5702143,0
2002-09-25,19.663,20.112,19.319,19.857,5232972,0
2002-09-26,20.139,20.532,19.72,20.154,3078056,0
2002-09-27,19.944,20.827,19.816,19.999,3998954,0
2002-09-30,19.798,19.798,18.932,19.31,5125023,0
2002-10-01,19.351,20.057,18.974,19.999,4967096,0
2002-10-02,19.832,20.207,19.165,19.199,3961683,0
2002-10-03,19.142,19.255,18.338,18.782,5812206,0
2002-10-04,19.06,19.189,18.02,18.485,3466084,0
2002-10-07,18.434,18.948,18.147,18.451,3884277,0
2002-10-08,18.643,19.239,18.122,18.917,3874681,0
2002-10-09,18.614,18.621,17.899,18.3,5279712,0
2002-10-10,18.3,20.041,18.3,19.872,4898540,0
2002-10-11,20.154,21.459,19.904,20.955,4650987,0
2002-10-14,20.619,21.662,20.569,21.612,2741510,0
2002-10-15,23.073,23.13,21.862,22.198,4796825,0
2002-10-16,21.91,22.608,20.923,21.508,4115747,0
2002-10-17,22.367,23.314,21.988,22.48,3802011,0
2002-10-18,22.151,22.906,21.982,22.697,2253758,0
2002-10-21,22.688,23.522,22.013,23.44,3032686,0
2002-10-22,23.233,23.305,22.622,22.906,2656624,0
2002-10-23,22.831,23.425,22.599,23.257,2924116,0
2002-10-24,23.233,23.458,22.16,22.238,3467828,0
2002-10-25,22.28,24.101,21.149,23.923,4119367,0
2002-10-28,23.989,23.989,22.665,22.881,3448136,0
2002-10-29,22.913,23.419,21.564,21.966,6136417,0
2002-10-30,22.151,23.264,22.086,22.511,4344978,0
2002-10-31,22.622,23.185,22.367,23.025,3351908,0
2002-11-01,22.769,23.371,22.246,23.161,3470323,0
2002-11-04,23.475,23.915,22.632,22.865,4057168,0
2002-11-05,21.685,22.545,21.677,22.487,4088704,0
2002-11-06,22.769,22.769,21.724,22.168,4637399,0
2002-11-07,21.124,21.765,21.082,21.349,4445442,0
2002-11-08,21.453,21.781,20.852,21.107,3044031,0
2002-11-11,21.089,21.285,20.371,20.448,2977339,0
2002-11-12,20.569,21.268,20.17,20.802,3168552,0
2002-11-13,20.731,21.268,20.139,21.003,3890758,0
2002-11-14,21.38,22.4,21.364,22.198,4264702,0
2002-11-15,21.951,22.417,21.79,22.334,2767683,0
2002-11-18,22.383,22.559,21.966,21.996,3057861,0
2002-11-19,21.717,22.376,21.534,21.781,3689702,0
2002-11-20,21.804,22.462,21.572,22.431,4054051,0
2002-11-21,22.528,23.01,22.206,22.986,5013464,0
2002-11-22,23.01,23.314,22.608,23.282,3483537,0
2002-11-25,23.362,23.371,22.679,22.96,3708402,0
2002-11-26,22.899,23.142,22.213,22.358,3405008,0
2002-11-27,22.462,23.844,22.462,23.491,4327150,0
2002-11-29,23.666,23.746,23.233,23.329,1691720,0
2002-12-02,23.659,23.915,23.338,23.57,4440457,0
2002-12-03,23.561,23.604,22.614,22.927,3202954,0
2002-12-04,22.735,23.411,22.735,23.185,3521554,0
2002-12-05,23.347,23.347,21.862,22.326,4498794,0
2002-12-06,21.838,22.679,21.597,22.528,3361130,0
2002-12-09,22.383,22.417,21.646,21.742,2334159,0
2002-12-10,21.83,22.198,21.558,21.942,3220655,0
2002-12-11,21.781,22.048,21.5,21.966,2409571,0
2002-12-12,22.094,22.144,21.542,21.845,1667040,0
2002-12-13,21.62,21.717,20.994,21.107,3023955,0
2002-12-16,20.978,21.724,20.97,21.685,4205994,0
2002-12-17,21.492,21.709,21.261,21.5,2864908,0
2002-12-18,21.692,21.757,20.575,20.962,3108969,0
2002-12-19,21.194,21.604,20.619,21.21,4125473,0
2002-12-20,21.597,22.528,21.332,22.184,6333361,0
2002-12-23,22.271,22.703,22.032,22.614,4023762,0
2002-12-24,22.408,22.576,22.342,22.383,1934909,0
2002-12-26,22.424,23.09,22.255,22.318,2317083,0
2002-12-27,22.229,22.318,21.821,21.853,1945878,0
2002-12-30,21.919,22.311,21.67,22.221,2059556,0
2002-12-31,22.206,22.424,21.87,22.289,2301500,0
2003-01-02,22.392,23.177,22.116,23.106,3011368,0
2003-01-03,22.942,23.273,22.769,23.193,2255258,0
2003-01-06,23.233,24.035,23.123,23.948,4242892,0
2003-01-07,23.802,23.828,22.823,23.522,3929526,0
2003-01-08,23.403,23.561,22.511,22.743,3552093,0
2003-01-09,22.865,23.371,22.856,23.218,3085413,0
2003-01-10,22.92,23.403,22.538,23.064,2981205,0
2003-01-13,23.264,23.264,22.255,22.511,3454616,0
2003-01-14,22.383,22.761,22.28,22.496,2714209,0
2003-01-15,22.079,22.206,21.604,21.988,4017400,0
2003-01-16,21.982,22.176,21.724,22.005,3171042,0
2003-01-17,21.733,21.91,20.97,21.046,3243463,0
2003-01-21,21.201,21.62,20.593,20.593,2848579,0
2003-01-22,20.667,20.696,20.057,20.207,3508714,0
2003-01-23,20.44,20.628,20.072,20.404,3263779,0
2003-01-24,20.424,20.465,19.422,20.072,3712766,0
2003-01-27,19.728,20.56,19.648,19.712,3022959,0
2003-01-28,19.857,20.673,19.767,20.344,4060033,0
2003-01-29,20.197,20.659,19.407,20.601,3946978,0
2003-01-30,20.731,20.731,19.655,19.864,4130956,0
2003-01-31,19.695,20.68,19.663,20.197,4109393,0
2003-02-03,20.303,20.818,20.192,20.61,3562938,0
2003-02-04,20.378,20.456,19.99,20.216,3367117,0
2003-02-05,20.319,20.706,19.952,20.094,3439160,0
2003-02-06,19.984,20.424,19.599,19.968,2699626,0
2003-02-07,20.242,20.659,20.094,20.319,3873807,0
2003-02-10,20.353,20.601,19.976,20.386,3367242,0
2003-02-11,20.515,20.619,19.872,20.065,3183010,0
2003-02-12,20.049,20.395,19.704,19.806,2983200,0
2003-02-13,19.929,19.936,19.111,19.535,3562689,0
2003-02-14,19.639,20.337,19.526,20.328,2672452,0
2003-02-18,20.395,20.779,20.283,20.688,3056618,0
2003-02-19,20.584,20.827,20.311,20.584,2549299,0
2003-02-20,20.601,20.843,20.17,20.192,2259370,0
2003-02-21,20.371,20.946,20.13,20.74,3152343,0
2003-02-24,20.659,20.779,20.344,20.525,3122804,0
2003-02-25,20.233,20.378,19.655,20.319,3238105,0
2003-02-26,20.216,20.267,19.824,19.984,2750481,0
2003-02-27,19.761,20.418,19.728,20.298,2676689,0
2003-02-28,20.298,21.158,20.057,21.052,4752078,0
2003-03-03,21.115,21.323,20.899,21.082,4180939,0
2003-03-04,21.201,21.299,20.946,21.021,3782941,0
2003-03-05,21.066,21.38,20.978,21.285,2996910,0
2003-03-06,21.201,21.21,20.938,21.141,2798722,0
2003-03-07,20.899,21.21,20.56,21.107,4036225,0
2003-03-10,20.986,21.052,19.904,20.057,3352156,0
2003-03-11,20.258,20.258,19.415,19.791,5330071,0
2003-03-12,19.639,20.192,19.574,20.08,3652684,0
2003-03-13,20.207,20.378,19.06,20.353,8210185,0
2003-03-14,20.216,20.575,19.895,20.154,5870169,0
2003-03-17,20.378,21.219,19.968,21.21,5869050,0
2003-03-18,21.011,21.357,20.843,21.332,3850998,0
2003-03-19,21.404,21.87,21.277,21.662,3435420,0
2003-03-20,21.5,22.447,21.261,21.996,3894499,0
2003-03-21,22.632,24.429,22.264,23.604,9023510,0
2003-03-24,22.786,23.169,22.462,22.592,4207742,0
2003-03-25,22.735,23.161,22.496,22.906,2876626,0
2003-03-26,22.823,23.169,22.743,22.839,3102984,0
2003-03-27,22.743,22.913,22.144,22.511,4204374,0
2003-03-28,22.334,22.503,21.982,22.135,1956849,0
2003-03-31,21.902,22.221,21.453,22.04,4023762,0
2003-04-01,22.071,22.665,21.67,22.439,4186300,0
2003-04-02,22.614,23.545,22.583,23.142,5659514,0
2003-04-03,23.249,23.249,22.703,22.856,2620136,0
2003-04-04,23.064,23.152,22.462,22.761,1969558,0
2003-04-07,23.433,23.819,22.865,22.927,3152552,0
2003-04-08,22.913,23.264,22.865,22.927,2259272,0
2003-04-09,22.927,23.329,22.392,22.439,3446960,0
2003-04-10,22.462,22.89,22.431,22.839,2588536,0
2003-04-11,22.92,23.329,22.392,22.786,2795960,0
2003-04-14,22.808,23.466,22.727,23.394,2456541,0
2003-04-15,23.314,23.811,23.257,23.545,2873698,0
2003-04-16,23.85,23.867,23.106,23.218,2763181,0
2003-04-17,22.96,24.34,22.952,24.188,3492043,0
2003-04-21,24.221,24.221,23.483,23.794,2305137,0
2003-04-22,24.131,24.67,23.466,24.655,3214497,0
2003-04-23,24.58,25.416,24.228,24.974,3653206,0
2003-04-24,24.846,25.007,24.364,24.655,2895127,0
2003-04-25,24.562,24.588,23.386,23.635,4296764,0
2003-04-28,23.681,24.903,23.666,24.758,3235608,0
2003-04-29,24.887,24.974,24.308,24.804,2829472,0
2003-04-30,24.639,25.046,24.485,24.991,4251330,0
2003-05-01,24.791,24.949,24.212,24.766,2762007,0
2003-05-02,24.677,25.431,24.459,25.239,2312067,0
2003-05-05,25.378,25.624,25.061,25.231,3386606,0
2003-05-06,25.19,25.825,25.095,25.56,4190106,0
2003-05-07,25.56,25.56,25.046,25.143,2642420,0
2003-05-08,24.991,25.015,24.684,24.725,4289273,0
2003-05-09,24.758,24.791,24.407,24.664,3799126,0
2003-05-12,24.677,24.819,24.414,24.708,3511530,0
2003-05-13,24.588,24.819,24.437,24.664,3627589,0
2003-05-14,24.543,24.819,24.131,24.188,2986841,0
2003-05-15,24.188,24.543,24.188,24.259,3595873,0
2003-05-16,24.278,24.429,23.596,23.699,4199712,0
2003-05-19,23.666,23.867,23.002,23.01,4323999,0
2003-05-20,23.081,23.764,23.055,23.377,3786674,0
2003-05-21,23.064,23.626,23.064,23.233,3580816,0
2003-05-22,23.193,23.659,23.098,23.329,2325458,0
2003-05-23,23.273,23.65,23.249,23.305,2134322,0
2003-05-27,23.273,24.148,23.264,23.844,4251930,0
2003-05-28,23.835,24.494,23.746,24.116,2963487,0
2003-05-29,24.235,24.588,24.131,24.139,3685611,0
2003-05-30,24.333,24.966,23.923,24.485,3120948,0
2003-06-02,24.622,25.151,24.39,24.639,3848433,0
2003-06-03,24.63,24.63,24.068,24.228,3080659,0
2003-06-04,24.228,24.605,23.884,24.364,5735269,0
2003-06-05,24.156,24.243,23.545,23.989,3982570,0
2003-06-06,24.068,25.087,24.003,24.725,5056389,0
2003-06-09,24.518,24.572,23.996,24.268,3097867,0
2003-06-10,24.429,24.509,24.092,24.444,1691298,0
2003-06-11,24.459,24.476,23.666,24.139,2883461,0
2003-06-12,24.268,24.819,23.876,24.259,2779377,0
2003-06-13,24.398,24.55,23.466,23.635,2290540,0
2003-06-16,23.755,24.766,23.724,24.758,3006264,0
2003-06-17,24.791,24.999,24.485,24.725,2955475,0
2003-06-18,24.597,25.136,24.407,25.077,2572323,0
2003-06-19,24.918,24.918,24.148,24.429,3325039,0
2003-06-20,24.872,25.077,24.131,24.188,3993127,0
2003-06-23,24.116,24.308,23.635,23.802,2663659,0
2003-06-24,23.907,24.622,23.907,24.414,4784741,0
2003-06-25,24.148,24.148,23.386,23.596,7710678,0
2003-06-26,23.794,24.251,23.347,24.188,5185859,0
2003-06-27,24.156,24.235,23.273,23.491,4302918,0
2003-06-30,23.642,23.699,23.386,23.578,2815149,0
2003-07-01,23.419,23.787,22.808,23.475,4694286,0
2003-07-02,23.626,23.626,23.264,23.386,3685611,0
2003-07-03,23.298,23.57,22.881,22.881,2124390,0
2003-07-07,23.257,23.867,23.064,23.681,3641475,0
2003-07-08,23.659,24.188,23.619,24.035,3002004,0
2003-07-09,23.964,24.268,23.731,24.139,2688347,0
2003-07-10,23.956,24.068,23.561,23.708,2611559,0
2003-07-11,23.764,24.647,23.746,24.251,2797058,0
2003-07-14,24.251,24.791,24.035,24.051,2931829,0
2003-07-15,24.051,24.467,23.996,24.228,2633933,0
2003-07-16,24.437,24.437,23.708,24.11,2288113,0
2003-07-17,24.212,24.259,23.475,23.515,2819599,0
2003-07-18,23.659,23.787,23.264,23.635,2187999,0
2003-07-21,23.731,23.746,23.01,23.264,2778662,0
2003-07-22,23.619,24.059,23.193,23.828,2910410,0
2003-07-23,23.828,24.051,23.226,23.828,2318185,0
2003-07-24,24.221,24.872,23.844,23.996,4676793,0
2003-07-25,24.204,24.775,23.948,24.664,2637775,0
2003-07-28,24.725,25.521,24.485,25.335,4358506,0
2003-07-29,25.128,25.279,24.476,25.102,3502368,0
2003-07-30,25.335,25.342,24.543,24.991,2786524,0
2003-07-31,25.399,27.013,25.077,25.992,7268015,0
2003-08-01,26.104,26.194,25.424,25.807,3680115,0
2003-08-04,25.6,26.338,25.239,26.041,3291202,0
2003-08-05,26.034,26.234,25.288,25.463,2506490,0
2003-08-06,25.288,26.313,24.887,25.624,4651472,0
2003-08-07,25.642,26.587,25.567,26.321,4895934,0
2003-08-08,26.33,26.803,26.234,26.609,3042883,0
2003-08-11,26.618,27.365,26.395,27.277,3744691,0
2003-08-12,27.35,27.414,26.722,27.341,2641334,0
2003-08-13,27.195,27.719,26.971,27.495,3053573,0
2003-08-14,27.444,28.2,27.444,28.053,3125200,0
2003-08-15,28.062,28.697,27.623,28.409,1519232,0
2003-08-18,28.522,28.832,28.28,28.72,2460872,0
2003-08-19,28.8,28.882,28.208,28.788,2852598,0
2003-08-20,28.674,28.72,28.238,28.465,2248629,0
2003-08-21,28.8,29.321,28.409,29.306,3853581,0
2003-08-22,29.603,29.741,28.465,28.711,2962564,0
2003-08-25,28.522,28.9,28.182,28.9,2360835,0
2003-08-26,28.737,28.864,27.895,28.616,3708141,0
2003-08-27,28.478,28.697,28.287,28.495,2277893,0
2003-08-28,28.495,29.056,28.121,28.864,2209939,0
2003-08-29,28.808,29.02,28.666,28.914,1787748,0
2003-09-02,29.115,29.884,28.882,29.811,4607165,0
2003-09-03,29.95,30.085,29.265,29.435,3331583,0
2003-09-04,29.363,29.715,29.274,29.507,3986207,0
2003-09-05,29.539,29.539,28.448,28.817,4483924,0
2003-09-08,28.366,29.027,28.322,28.77,3540180,0
2003-09-09,28.552,28.891,28.287,28.711,2952085,0
2003-09-10,28.616,28.697,27.79,27.958,2529978,0
2003-09-11,28.07,28.079,27.556,27.694,3238207,0
2003-09-12,27.686,28.112,27.294,27.966,2384351,0
2003-09-15,27.913,28.039,27.437,27.631,2885934,0
2003-09-16,27.631,28.046,27.525,27.95,2910678,0
2003-09-17,28.017,28.351,27.477,27.519,2770384,0
2003-09-18,27.702,28.409,27.606,28.2,3148652,0
2003-09-19,28.44,28.487,27.677,28.07,2680551,0
2003-09-22,27.823,28.053,27.461,27.606,1860472,0
2003-09-23,27.806,27.928,27.195,27.751,2562804,0
2003-09-24,28.487,28.487,27.269,27.356,4645319,0
2003-09-25,27.294,27.999,27.221,27.565,3012805,0
2003-09-26,27.356,27.846,27.205,27.461,2296133,0
2003-09-29,27.757,27.933,27.398,27.734,2232236,0
2003-09-30,27.477,27.799,26.916,27.356,4405112,0
2003-10-01,27.213,27.734,26.756,27.719,3359740,0
2003-10-02,27.661,27.958,27.324,27.886,2740147,0
2003-10-03,27.886,29.042,27.886,28.666,4182131,0
2003-10-06,28.752,29.122,28.592,28.994,1837661,0
2003-10-07,28.864,29.661,28.77,29.618,3287210,0
2003-10-08,29.618,29.637,29.012,29.177,2269843,0
2003-10-09,29.595,29.682,29.155,29.412,3553208,0
2003-10-10,29.499,29.828,29.459,29.803,2615282,0
2003-10-13,29.803,30.15,29.682,29.957,1714334,0
2003-10-14,29.884,30.421,29.787,30.366,2244946,0
2003-10-15,30.366,30.485,30.141,30.325,3038780,0
2003-10-16,29.876,30.019,29.499,29.924,4548125,0
2003-10-17,30.011,30.092,29.563,29.845,3638699,0
2003-10-20,29.691,30.085,29.682,29.989,2382041,0
2003-10-21,29.95,30.125,29.748,29.965,1994376,0
2003-10-22,29.707,29.845,29.426,29.691,2837519,0
2003-10-23,29.828,30.246,29.645,30.062,3047246,0
2003-10-24,29.836,30.213,29.442,30.141,2533890,0
2003-10-27,30.229,30.325,29.682,30.011,2515849,0
2003-10-28,30.174,30.647,29.773,30.576,3049204,0
2003-10-29,30.688,30.968,30.485,30.751,2025818,0
2003-10-30,31.104,31.111,30.473,30.612,1893214,0
2003-10-31,31.064,31.438,30.888,31.222,3008770,0
2003-11-03,31.146,31.754,31.127,31.394,2273706,0
2003-11-04,31.191,31.297,30.63,31.111,2955309,0
2003-11-05,31.499,31.771,31.191,31.423,3615221,0
2003-11-06,31.334,31.403,30.603,31.241,5176346,0
2003-11-07,31.309,32.163,31.304,31.892,4551322,0
2003-11-10,31.568,31.928,31.334,31.394,1747112,0
2003-11-11,31.403,31.817,31.215,31.542,2028637,0
2003-11-12,31.529,32.525,31.499,32.203,3016550,0
2003-11-13,31.857,32.203,31.697,32.17,2305158,0
2003-11-14,32.124,32.435,31.136,31.169,3512270,0
2003-11-17,31.055,31.288,30.27,30.543,3570715,0
2003-11-18,30.596,30.985,30.011,30.141,2511994,0
2003-11-19,29.98,30.479,29.891,30.092,2929006,0
2003-11-20,29.828,30.55,29.637,30.037,2784915,0
2003-11-21,29.932,30.412,29.682,30.069,2048398,0
2003-11-24,30.485,31.191,30.278,31.024,3426329,0
2003-11-25,30.918,30.991,30.174,30.805,2722837,0
2003-11-26,30.805,31.048,30.246,30.856,1738272,0
2003-11-28,31.006,31.048,30.63,30.838,572747,0
2003-12-01,30.959,31.491,30.902,31.385,2295626,0
2003-12-02,31.249,31.754,30.95,31.499,2251752,0
2003-12-03,31.61,32.091,31.326,31.409,3128412,0
2003-12-04,31.326,31.817,31.096,31.745,2134562,0
2003-12-05,31.409,31.665,30.509,30.76,3390377,0
2003-12-08,30.791,31.249,30.76,31.08,2442430,0
2003-12-09,31.304,31.409,30.492,30.576,2235172,0
2003-12-10,30.576,30.838,30.492,30.725,2227193,0
2003-12-11,30.63,31.721,30.621,31.394,2583689,0
2003-12-12,31.241,31.491,30.543,30.977,3250020,0
2003-12-15,31.176,31.529,29.884,30.299,3506785,0
2003-12-16,29.899,30.751,29.884,30.592,2279893,0
2003-12-17,30.725,30.725,30.229,30.603,2277613,0
2003-12-18,30.672,31.274,30.421,31.274,2224938,0
2003-12-19,30.359,30.412,28.658,29.299,15208545,0
2003-12-22,29.419,29.965,29.042,29.803,4421458,0
2003-12-23,29.845,29.884,29.483,29.637,3363707,0
2003-12-24,29.637,29.732,29.386,29.618,1722668,0
2003-12-26,29.603,29.766,29.419,29.442,1245276,0
2003-12-29,29.637,29.766,29.378,29.682,2206869,0
2003-12-30,29.766,29.836,29.314,29.57,2681211,0
2003-12-31,29.811,29.989,29.524,29.845,2372521,0
2004-01-02,29.973,30.003,29.419,29.555,1761468,0
2004-01-05,29.563,29.715,29.218,29.475,3199033,0
2004-01-06,29.274,29.515,28.882,29.081,3650049,0
2004-01-07,28.873,29.106,28.674,28.882,4771889,0
2004-01-08,28.616,29.17,28.616,29.012,2838849,0
2004-01-09,28.72,29.081,28.633,28.728,3046173,0
2004-01-12,28.711,28.711,28.392,28.544,3004081,0
2004-01-13,28.472,28.577,27.878,28.28,3601239,0
2004-01-14,28.238,28.351,27.95,28.191,2210395,0
2004-01-15,28.287,28.539,27.589,28.33,4354778,0
2004-01-16,28.592,28.922,28.295,28.539,4944082,0
2004-01-20,28.4,28.703,28.2,28.478,4638235,0
2004-01-21,28.216,28.994,28.143,28.649,2811184,0
2004-01-22,28.882,29.122,28.607,28.9,3108864,0
2004-01-23,29.147,29.539,28.96,29.442,4326325,0
2004-01-26,28.945,29.645,28.882,29.533,2404359,0
2004-01-27,29.451,29.667,28.937,29.321,2761169,0
2004-01-28,29.475,29.723,29.299,29.555,3285423,0
2004-01-29,29.611,30.069,29.37,29.941,4634865,0
2004-01-30,30.077,30.366,29.965,30.069,3433534,0
2004-02-02,29.941,30.174,29.412,29.57,2778190,0
2004-02-03,29.483,29.483,28.969,29.21,2548453,0
2004-02-04,29.17,29.459,28.882,29.05,2439754,0
2004-02-05,29.243,29.283,28.495,28.728,3122521,0
2004-02-06,28.72,29.258,27.983,29.177,3681420,0
2004-02-09,29.321,29.37,28.96,29.21,1731052,0
2004-02-10,29.339,29.412,28.882,29.115,1768612,0
2004-02-11,29.177,29.483,28.752,29.404,1595402,0
2004-02-12,29.177,29.274,28.711,28.909,2102015,0
2004-02-13,28.689,28.914,27.95,27.983,4028345,0
2004-02-17,28.33,28.495,28.017,28.225,2543644,0
2004-02-18,28.079,28.159,27.573,27.734,3616296,0
2004-02-19,27.974,28.095,27.414,27.519,2585724,0
2004-02-20,27.631,27.677,27.052,27.309,3116228,0
2004-02-23,27.074,27.726,26.731,26.876,2954691,0
2004-02-24,26.954,27.511,26.842,27.037,2991524,0
2004-02-25,27.221,27.221,26.234,26.403,3808130,0
2004-02-26,26.33,26.474,25.463,25.591,6111880,0
2004-02-27,25.969,26.171,25.463,25.712,8185990,0
2004-03-01,25.785,25.984,25.576,25.905,4066039,0
2004-03-02,25.799,26.241,25.745,25.897,4408089,0
2004-03-03,26.267,26.842,26.082,26.722,5621372,0
2004-03-04,27.157,27.503,26.876,27.195,6533136,0
2004-03-05,26.714,27.229,26.474,26.541,4316898,0
2004-03-08,26.514,26.876,26.129,26.179,2454288,0
2004-03-09,26.482,27.074,26.234,26.826,4133331,0
2004-03-10,26.714,26.971,26.291,26.353,3065642,0
2004-03-11,26.797,27.028,26.297,26.442,3878941,0
2004-03-12,26.675,26.705,26.313,26.644,3181755,0
2004-03-15,26.284,26.644,25.955,26.082,3230241,0
2004-03-16,26.338,26.738,26.209,26.37,2284056,0
2004-03-17,26.451,26.876,26.37,26.714,2437153,0
2004-03-18,26.241,26.635,26.209,26.313,2279283,0
2004-03-19,26.902,27.878,26.773,27.285,6490954,0
2004-03-22,27.132,27.356,26.541,27.149,2951155,0
2004-03-23,27.205,27.511,26.773,27.229,3735007,0
2004-03-24,27.205,27.477,26.954,27.187,2200498,0
2004-03-25,27.301,28.28,27.205,28.238,3916392,0
2004-03-26,28.255,28.409,28.046,28.2,2386917,0
2004-03-29,28.409,28.689,28.121,28.649,2188204,0
2004-03-30,28.539,28.841,28.504,28.841,1721968,0
2004-03-31,28.952,28.96,28.247,28.56,2343875,0
2004-04-01,28.711,29.155,28.522,29.056,2246824,0
2004-04-02,29.876,31.08,29.766,30.785,6763420,0
2004-04-05,30.621,30.856,30.108,30.702,3414849,0
2004-04-06,30.429,30.688,29.836,30.592,3117432,0
2004-04-07,30.166,30.585,30.15,30.429,1854644,0
2004-04-08,30.437,30.688,30.108,30.262,1592513,0
2004-04-12,30.308,31.087,30.308,31.04,2087485,0
2004-04-13,31.087,31.385,30.412,30.603,2960956,0
2004-04-14,30.479,31.031,30.351,30.888,2053660,0
2004-04-15,30.999,31.334,30.911,31.127,3739201,0
2004-04-16,31.274,31.297,30.847,30.999,3838514,0
2004-04-19,31.127,31.318,30.902,31.267,1749949,0
2004-04-20,31.184,31.267,30.412,30.479,2010272,0
2004-04-21,30.526,30.702,29.884,30.5,2628269,0
2004-04-22,30.366,31.136,30.22,30.864,2186857,0
2004-04-23,30.688,30.702,30.286,30.366,2424423,0
2004-04-26,30.396,30.396,29.339,29.57,3830436,0
2004-04-27,29.836,30.308,29.603,29.884,2831226,0
2004-04-28,30.011,30.166,29.395,29.773,1929178,0
2004-04-29,29.404,30.27,29.339,29.57,2626133,0
2004-04-30,29.884,30.246,29.618,29.819,2659051,0
2004-05-03,29.87,30.375,29.627,30.117,2455197,0
2004-05-04,29.989,30.101,29.483,29.707,2990817,0
2004-05-05,29.645,29.803,29.404,29.653,2385847,0
2004-05-06,29.539,29.924,29.524,29.723,3030730,0
2004-05-07,29.861,31.071,29.861,30.166,6633277,0
2004-05-10,30.003,30.742,29.819,30.351,4433899,0
2004-05-11,30.299,30.351,29.884,30.254,2600461,0
2004-05-12,29.861,30.15,29.283,29.998,3291801,0
2004-05-13,30.028,30.381,29.715,30.22,1828480,0
2004-05-14,30.246,30.567,29.682,30.028,1657139,0
2004-05-17,30.085,30.158,28.96,29.218,3239513,0
2004-05-18,29.603,29.787,29.314,29.524,2326369,0
2004-05-19,29.7,29.7,29.265,29.419,2516518,0
2004-05-20,29.339,29.451,28.795,29.012,2762343,0
2004-05-21,29.106,29.258,28.882,29.184,2241004,0
2004-05-24,29.283,29.347,28.864,29.034,1562782,0
2004-05-25,28.927,29.98,28.922,29.787,3371644,0
2004-05-26,29.7,30.101,29.483,29.998,1631840,0
2004-05-27,30.22,30.455,29.803,30.421,2058381,0
2004-05-28,30.375,30.455,30.092,30.092,1280572,0
2004-06-01,29.965,30.64,29.845,30.603,2290990,0
2004-06-02,30.485,30.935,30.388,30.814,1967955,0
2004-06-03,30.603,31.118,30.526,30.621,1892936,0
2004-06-04,30.823,30.823,30.254,30.421,2011903,0
2004-06-07,30.559,30.959,30.27,30.918,1293390,0
2004-06-08,31.031,31.191,30.688,31.161,2280624,0
2004-06-09,30.935,31.096,30.63,30.71,1629823,0
2004-06-10,30.83,30.902,30.485,30.688,1494577,0
2004-06-14,30.517,30.543,29.965,30.092,1759501,0
2004-06-15,30.293,30.64,30.213,30.464,1871992,0
2004-06-16,30.396,30.725,30.375,30.543,1372781,0
2004-06-17,30.603,30.603,29.915,29.989,2118093,0
2004-06-18,29.803,30.805,29.7,30.254,2795279,0
2004-06-21,30.174,30.246,29.265,29.533,3969436,0
2004-06-22,29.515,29.741,29.291,29.674,3047793,0
2004-06-23,29.645,29.682,29.442,29.637,2540035,0
2004-06-24,29.595,29.707,29.283,29.435,3377740,0
2004-06-25,28.025,28.095,26.37,27.213,17061670,0
2004-06-28,27.013,27.341,26.164,26.482,6322092,0
2004-06-29,26.395,27.461,26.395,27.118,7595516,0
2004-06-30,27.229,27.356,26.91,27.179,2904284,0
2004-07-01,27.157,27.229,26.675,26.803,2486976,0
2004-07-02,26.826,27.221,26.609,26.747,2101093,0
2004-07-06,26.764,26.876,26.138,26.275,2690144,0
2004-07-07,26.403,26.506,25.642,25.737,3937723,0
2004-07-08,25.864,25.912,25.471,25.504,2558404,0
2004-07-09,25.521,25.673,25.215,25.673,3121492,0
2004-07-12,25.448,25.769,25.102,25.576,2568950,0
2004-07-13,25.591,25.785,25.239,25.239,2503760,0
2004-07-14,25.136,25.44,24.684,24.798,2356640,0
2004-07-15,25.497,25.6,24.597,24.605,5146668,0
2004-07-16,24.798,24.872,24.188,24.228,3906101,0
2004-07-19,24.34,24.743,24.268,24.301,2751219,0
2004-07-20,24.429,24.63,24.212,24.414,3879720,0
2004-07-21,24.355,24.55,23.915,23.915,3448335,0
2004-07-22,23.907,24.212,23.314,24.043,4796434,0
2004-07-23,23.907,24.364,23.9,24.173,2605994,0
2004-07-26,24.173,24.543,24.059,24.444,3645807,0
2004-07-27,24.476,24.743,23.989,24.11,4031899,0
2004-07-28,23.989,24.139,23.53,23.9,3226188,0
2004-07-29,24.043,24.068,23.635,24.051,3226922,0
2004-07-30,24.101,24.766,23.931,24.639,3550158,0
2004-08-02,24.63,25.039,24.467,24.925,2601758,0
2004-08-03,24.509,25.046,24.509,24.872,2885515,0
2004-08-04,24.837,25.024,24.684,24.957,2560309,0
2004-08-05,25.054,25.054,24.228,24.278,2677084,0
2004-08-06,23.666,23.859,23.314,23.44,5349470,0
2004-08-09,23.44,23.674,23.13,23.298,1810639,0
2004-08-10,23.596,24.116,23.354,23.98,2413862,0
2004-08-11,23.939,24.308,23.666,24.212,2238365,0
2004-08-12,23.956,24.156,23.787,24.011,2091832,0
2004-08-13,24.068,24.116,23.53,23.915,2066462,0
2004-08-16,23.915,24.467,23.764,24.043,2136961,0
2004-08-17,23.939,24.228,23.828,24.188,2080569,0
2004-08-18,24.228,24.333,23.907,24.287,2054243,0
2004-08-19,24.197,24.308,23.844,24.084,2121971,0
2004-08-20,24.043,24.197,23.931,24.035,2740784,0
2004-08-23,24.101,24.156,23.867,24.11,1816404,0
2004-08-24,24.116,24.188,23.778,23.907,2197965,0
2004-08-25,23.98,24.139,23.778,24.122,3220524,0
2004-08-26,24.043,24.251,23.964,24.122,1318356,0
2004-08-27,24.116,24.287,24.051,24.068,1428523,0
2004-08-30,23.996,24.148,23.802,23.876,1253616,0
2004-08-31,23.996,24.028,23.466,23.802,2130061,0
2004-09-01,23.674,24.003,23.466,23.85,2004062,0
2004-09-02,23.923,24.588,23.755,24.485,1903107,0
2004-09-03,24.622,25.198,24.459,24.791,2462208,0
2004-09-07,25.031,25.248,24.846,24.984,2141654,0
2004-09-08,25.069,25.319,24.812,25.061,2307537,0
2004-09-09,25.257,25.351,24.88,25.119,1341631,0
2004-09-10,25.167,25.408,24.918,25.231,1584461,0
2004-09-13,25.311,25.92,25.069,25.582,2427435,0
2004-09-14,25.536,25.582,25.215,25.311,2760786,0
2004-09-15,25.198,25.319,24.693,24.812,2619841,0
2004-09-16,24.932,25.111,24.784,24.837,1312471,0
2004-09-17,24.991,25.471,24.991,25.198,2365848,0
2004-09-20,25.151,25.239,24.974,25.046,1573082,0
2004-09-21,24.94,25.544,24.94,25.448,2946484,0
2004-09-22,25.231,25.416,24.414,24.572,4556149,0
2004-09-23,24.501,24.664,24.148,24.165,3048178,0
2004-09-24,24.173,24.556,24.043,24.122,2322186,0
2004-09-27,24.148,24.148,23.738,23.876,2667276,0
2004-09-28,23.98,24.028,23.553,23.811,2773998,0
2004-09-29,23.708,24.059,23.666,23.907,1764226,0
2004-09-30,23.828,24.429,23.681,24.188,3823301,0
2004-10-01,24.131,24.766,23.996,24.613,3235056,0
2004-10-04,24.556,24.974,24.092,24.63,3505593,0
2004-10-05,24.677,25.039,24.67,24.949,2440168,0
2004-10-06,24.991,25.448,24.819,25.448,2641888,0
2004-10-07,25.128,25.385,24.911,24.999,2215330,0
2004-10-08,24.752,24.863,24.11,24.148,2515543,0
2004-10-11,24.251,24.664,24.148,24.556,1518652,0
2004-10-12,24.655,24.7,24.317,24.556,1899739,0
2004-10-13,24.597,24.716,24.259,24.355,1869503,0
2004-10-14,24.324,24.597,24.077,24.11,1218895,0
2004-10-15,24.287,24.911,24.139,24.501,1989475,0
2004-10-18,24.7,24.804,24.268,24.693,2276717,0
2004-10-19,24.684,25.351,24.639,24.903,3152239,0
2004-10-20,24.88,25.069,24.613,24.828,2046734,0
2004-10-21,24.974,24.984,24.572,24.957,2273127,0
2004-10-22,25.061,25.128,24.58,24.613,1661129,0
2004-10-25,24.639,25.642,24.597,25.504,3912008,0
2004-10-26,25.488,25.85,25.311,25.834,2785618,0
2004-10-27,25.888,26.284,25.551,26.201,2939106,0
2004-10-28,26.482,26.618,25.873,26.474,3239736,0
2004-10-29,26.201,26.653,26.089,26.305,2469572,0
2004-11-01,25.609,26.209,25.512,26.034,4222350,0
2004-11-02,25.888,26.596,25.88,26.338,2298606,0
2004-11-03,26.313,26.467,25.992,26.291,3507429,0
2004-11-04,26.419,26.876,26.284,26.722,2487481,0
2004-11-05,27.469,27.638,26.699,27.052,3042380,0
2004-11-08,27.118,27.118,26.662,26.902,1948938,0
2004-11-09,27.037,27.037,26.731,26.764,1333291,0
2004-11-10,26.98,27.02,26.635,26.738,1582951,0
2004-11-11,26.916,27.074,26.756,27.02,1373163,0
2004-11-12,26.989,27.074,26.756,27.074,1323637,0
2004-11-15,26.971,27.118,26.548,26.809,2275297,0
2004-11-16,26.756,26.826,26.532,26.587,1528290,0
2004-11-17,26.555,26.916,26.541,26.747,1459204,0
2004-11-18,26.675,26.764,26.523,26.683,1470432,0
2004-11-19,26.635,26.876,26.305,26.459,1939133,0
2004-11-22,26.578,27.037,26.459,26.902,1879428,0
2004-11-23,27.101,27.101,26.33,26.618,2928621,0
2004-11-24,26.555,26.876,26.506,26.818,1284030,0
2004-11-26,26.781,26.998,26.691,26.842,936824,0
2004-11-29,26.803,26.98,26.596,26.826,1699898,0
2004-11-30,26.675,26.818,26.602,26.602,1626412,0
2004-12-01,26.714,27.238,26.635,27.195,2364129,0
2004-12-02,27.092,27.205,26.818,27.101,1213165,0
2004-12-03,26.998,26.998,26.675,26.722,1938072,0
2004-12-06,26.714,26.756,26.541,26.548,1415054,0
2004-12-07,26.596,26.781,26.209,26.305,1836007,0
2004-12-08,26.419,26.618,26.297,26.482,1288494,0
2004-12-09,26.434,26.809,26.113,26.773,1838119,0
2004-12-10,26.541,26.618,26.267,26.37,1663352,0
2004-12-13,26.403,26.451,25.842,26.146,2241877,0
2004-12-14,26.082,26.86,26.082,26.691,2745541,0
2004-12-15,26.731,26.851,26.474,26.653,1819086,0
2004-12-16,26.635,26.662,26.395,26.57,1393260,0
2004-12-17,26.668,27.253,26.49,26.57,2588272,0
2004-12-20,26.596,26.867,26.378,26.79,1960084,0
2004-12-21,26.851,27.132,26.691,27.118,1860869,0
2004-12-22,27.486,27.694,27.132,27.598,3311239,0
2004-12-23,27.652,27.734,27.452,27.495,1468880,0
2004-12-27,27.486,27.573,26.893,27.149,2100290,0
2004-12-28,27.229,27.548,27.101,27.398,1856181,0
2004-12-29,27.365,27.444,27.118,27.261,1180642,0
2004-12-30,27.261,27.316,26.954,27.052,1277280,0
2004-12-31,27.013,27.533,26.939,27.341,1823673,0
2005-01-03,27.341,27.407,26.596,26.797,3001743,0
2005-01-04,27.037,27.101,26.234,26.258,2046101,0
2005-01-05,26.419,26.474,26.075,26.075,1536361,0
2005-01-06,26.225,26.225,25.816,25.85,2250635,0
2005-01-07,26.067,26.113,25.642,25.761,2164059,0
2005-01-10,25.745,25.858,25.488,25.56,2418006,0
2005-01-11,25.551,25.633,25.265,25.576,2078684,0
2005-01-12,25.673,25.704,25.039,25.335,2225425,0
2005-01-13,25.198,25.223,24.693,24.784,2304992,0
2005-01-14,24.828,25.015,24.743,24.984,2435386,0
2005-01-18,24.872,25.342,24.752,25.248,3340363,0
2005-01-19,25.342,25.454,25.015,25.111,2755968,0
2005-01-20,25.342,25.424,24.784,24.863,2634849,0
2005-01-21,24.94,25.182,24.364,24.476,3581257,0
2005-01-24,24.7,24.911,24.509,24.67,3379766,0
2005-01-25,24.791,24.94,24.63,24.693,2044287,0
2005-01-26,24.693,24.854,24.347,24.429,2719383,0
2005-01-27,24.476,24.526,24.131,24.459,2178395,0
2005-01-28,24.308,24.467,23.819,24.173,2325386,0
2005-01-31,24.398,24.55,24.259,24.459,2216945,0
2005-02-01,24.55,24.556,24.188,24.243,2670777,0
2005-02-02,24.221,24.293,23.956,24.092,2042204,0
2005-02-03,24.122,24.467,23.859,24.278,3694119,0
2005-02-04,24.308,24.398,23.98,24.019,2895471,0
2005-02-07,24.494,24.932,24.373,24.716,4500389,0
2005-02-08,24.895,25.119,24.752,25.102,2888871,0
2005-02-09,25.182,25.182,24.605,24.677,2038015,0
2005-02-10,24.925,24.949,24.63,24.828,1657020,0
2005-02-11,24.903,25.327,24.693,25.143,1837920,0
2005-02-14,25.311,25.319,24.88,24.984,1150642,0
2005-02-15,25.069,25.488,24.895,25.119,3102488,0
2005-02-16,25.223,25.302,24.949,25.095,2193793,0
2005-02-17,25.095,25.19,24.791,24.837,2166916,0
2005-02-18,24.895,25.031,24.7,24.837,1409897,0
2005-02-22,24.743,25.046,24.677,24.677,2191910,0
2005-02-23,24.775,24.88,24.526,24.605,1935936,0
2005-02-24,24.67,25.215,24.597,25.061,1839287,0
2005-02-25,25.087,25.385,24.911,25.294,1644134,0
2005-02-28,25.424,25.649,25.231,25.617,2682796,0
2005-03-01,25.6,25.745,25.504,25.665,2508230,0
2005-03-02,25.673,25.992,25.471,25.769,1718629,0
2005-03-03,25.864,25.992,25.656,25.778,2391815,0
2005-03-04,26.075,26.313,25.912,25.964,2602275,0
2005-03-07,26.058,26.587,25.992,26.291,2787736,0
2005-03-08,26.217,26.347,26.058,26.075,1466358,0
2005-03-09,26,26.201,25.807,25.842,1518804,0
2005-03-10,25.842,25.977,25.544,25.969,1468589,0
2005-03-11,26.05,26.089,25.56,25.642,1348795,0
2005-03-14,25.712,26.104,25.576,26.082,2177654,0
2005-03-15,26.186,26.217,25.536,25.567,1845392,0
2005-03-16,25.521,25.6,25.198,25.342,2488968,0
2005-03-17,25.271,25.536,25.182,25.302,1910943,0
2005-03-18,25.311,25.378,24.911,24.999,4726829,0
2005-03-21,25.024,25.271,24.932,24.949,2507895,0
2005-03-22,25.576,26.668,25.351,26.482,8164998,0
2005-03-23,26.474,27.829,26.474,27.316,6660756,0
2005-03-24,27.253,27.333,26.635,26.675,4344192,0
2005-03-28,26.596,26.699,26.209,26.305,3888539,0
2005-03-29,26.321,26.532,26.041,26.186,2912809,0
2005-03-30,26.353,26.609,26.201,26.474,2707861,0
2005-03-31,26.474,26.596,26.171,26.33,1998384,0
2005-04-01,26.474,26.532,25.85,25.858,2126969,0
2005-04-04,25.864,26.138,25.816,25.912,1879384,0
2005-04-05,26.058,26.058,25.769,25.897,1477426,0
2005-04-06,26.026,26.186,25.633,25.721,1533420,0
2005-04-07,25.897,26.075,25.769,26.075,1249338,0
2005-04-08,26.113,26.146,25.679,25.679,1130406,0
2005-04-11,25.712,25.912,25.679,25.769,1044931,0
2005-04-12,25.858,26.026,25.504,25.969,1898474,0
2005-04-13,26.075,26.37,25.673,25.799,1841909,0
2005-04-14,25.778,26.451,25.656,25.721,2540009,0
2005-04-15,25.591,26.258,25.512,25.6,3596022,0
2005-04-18,25.567,25.807,25.024,25.223,2591011,0
2005-04-19,25.19,25.271,24.451,25.087,3464770,0
2005-04-20,25.061,25.223,24.494,24.55,3182609,0
2005-04-21,24.854,25.294,24.812,25.198,2105248,0
2005-04-22,25.311,25.342,24.556,24.67,1806415,0
2005-04-25,24.863,24.991,24.543,24.819,2074054,0
2005-04-26,24.63,24.846,24.414,24.451,1814335,0
2005-04-27,24.467,24.854,24.268,24.846,2225329,0
2005-04-28,24.613,24.88,24.308,24.407,2045281,0
2005-04-29,24.398,24.664,24.34,24.55,2202326,0
2005-05-02,24.467,24.743,24.398,24.451,1461083,0
2005-05-03,24.451,24.55,24.101,24.165,2806460,0
2005-05-04,24.421,24.639,24.18,24.605,1886447,0
2005-05-05,24.459,24.63,24.204,24.308,1806864,0
2005-05-06,24.55,25.294,24.518,24.752,2966037,0
2005-05-09,24.67,24.957,24.518,24.775,1887935,0
2005-05-10,24.55,24.55,24.228,24.293,1789594,0
2005-05-11,24.414,24.518,23.98,24.467,1970570,0
2005-05-12,24.535,24.63,24.043,24.204,1321326,0
2005-05-13,24.268,24.317,23.964,24.077,2347748,0
2005-05-16,24.131,24.165,23.939,24.092,1452479,0
2005-05-17,24.092,24.156,23.85,24.092,2428251,0
2005-05-18,24.148,24.148,23.764,23.835,4567818,0
2005-05-19,24.003,24.116,23.811,23.828,2710840,0
2005-05-20,24.003,24.003,23.377,23.69,3770361,0
2005-05-23,23.666,23.859,23.386,23.708,3941819,0
2005-05-24,23.778,23.844,23.545,23.708,2975479,0
2005-05-25,23.708,23.724,23.354,23.458,2010460,0
2005-05-26,23.515,23.69,23.433,23.498,3168523,0
2005-05-27,23.507,23.859,23.44,23.731,2165576,0
2005-05-31,23.666,23.717,23.106,23.169,4501431,0
2005-06-01,23.161,23.507,22.942,22.942,3191299,0
2005-06-02,23.226,23.811,23.138,23.755,3593944,0
2005-06-03,23.859,23.956,23.611,23.907,3068365,0
2005-06-06,23.907,24.259,23.867,24.11,2611362,0
2005-06-07,24.173,24.398,24.084,24.228,3586149,0
2005-06-08,24.235,24.429,23.907,24.11,3053206,0
2005-06-09,24.019,24.518,23.948,24.451,2377490,0
2005-06-10,24.467,24.476,24.077,24.165,1403617,0
2005-06-13,24.156,24.476,24.156,24.317,2456504,0
2005-06-14,24.278,24.364,24.165,24.364,1721705,0
2005-06-15,24.459,24.791,24.251,24.414,2567142,0
2005-06-16,24.381,24.526,24.228,24.324,1822840,0
2005-06-17,24.613,24.766,24.148,24.572,4559580,0
2005-06-20,24.39,24.758,24.34,24.677,1655775,0
2005-06-21,24.622,24.7,24.148,24.228,2916321,0
2005-06-22,24.476,24.556,24.131,24.204,2372769,0
2005-06-23,24.293,24.34,23.746,23.9,2797616,0
2005-06-24,23.835,24.011,23.746,23.884,3287795,0
2005-06-27,23.794,24.11,23.787,24.084,3714267,0
2005-06-28,25.231,27.052,25.198,26.482,16476685,0
2005-06-29,26.284,26.541,26.089,26.353,5092672,0
2005-06-30,26.267,26.442,26.067,26.089,3437965,0
2005-07-01,26.225,26.442,26.075,26.258,2758921,0
2005-07-05,26.668,26.722,26.146,26.497,2487508,0
2005-07-06,26.419,26.954,26.395,26.683,4189050,0
2005-07-07,26.474,27.141,26.395,27.02,3531173,0
2005-07-08,26.876,27.477,26.79,27.35,4560443,0
2005-07-11,27.519,27.677,27.124,27.646,3807326,0
2005-07-12,27.638,27.895,27.581,27.757,3209301,0
2005-07-13,27.799,27.838,27.638,27.782,1929209,0
2005-07-14,27.452,28.079,27.428,27.878,3770951,0
2005-07-15,28.07,28.095,27.854,27.886,2465612,0
2005-07-18,27.95,27.991,27.726,27.806,2159684,0
2005-07-19,27.878,28.039,27.726,27.974,1477219,0
2005-07-20,28.008,28.263,27.895,28.174,2245334,0
2005-07-21,28.2,28.255,27.95,28.079,2328673,0
2005-07-22,28.079,28.166,27.734,27.991,2561024,0
2005-07-25,27.958,28.087,27.548,27.806,2309005,0
2005-07-26,27.773,28.017,27.548,27.95,1997114,0
2005-07-27,27.904,27.991,27.694,27.958,1743577,0
2005-07-28,27.79,28.238,27.766,28.143,1966962,0
2005-07-29,28.216,28.375,27.941,28.008,2543806,0
2005-08-01,28.025,28.151,27.871,27.966,1937425,0
2005-08-02,27.913,28.174,27.79,28.112,1442235,0
2005-08-03,27.999,28.295,27.606,28.28,4025050,0
2005-08-04,28.079,28.263,27.799,27.928,2045654,0
2005-08-05,28.025,28.025,27.694,27.799,1327218,0
2005-08-08,27.878,27.966,27.652,27.79,1595999,0
2005-08-09,27.92,27.933,27.623,27.757,1366548,0
2005-08-10,27.846,28.174,27.389,27.525,2693823,0
2005-08-11,27.646,27.838,27.556,27.751,1743902,0
2005-08-12,27.726,27.958,27.702,27.895,1842153,0
2005-08-15,27.766,28.039,27.677,27.966,1126542,0
2005-08-16,27.933,28.008,27.734,27.782,1715603,0
2005-08-17,27.711,27.928,27.503,27.743,1399027,0
2005-08-18,27.743,27.773,27.389,27.598,1111499,0
2005-08-19,27.428,27.711,27.309,27.606,1797765,0
2005-08-22,27.669,27.79,27.269,27.437,1785773,0
2005-08-23,27.469,27.548,27.261,27.365,1520647,0
2005-08-24,27.35,27.838,27.261,27.324,2102677,0
2005-08-25,27.398,27.42,27.044,27.316,2159323,0
2005-08-26,27.277,27.277,26.867,26.91,2222390,0
2005-08-29,26.876,27.365,26.834,27.261,2146693,0
2005-08-30,27.165,27.356,26.867,27.356,2373368,0
2005-08-31,27.277,27.42,26.998,27.381,2061552,0
2005-09-01,27.245,27.444,26.998,27.044,2573744,0
2005-09-02,27.195,27.195,26.867,26.902,1904852,0
2005-09-06,26.998,27.444,26.885,27.365,1911034,0
2005-09-07,27.301,27.356,27.02,27.149,1406276,0
2005-09-08,26.998,27.285,26.954,27.187,1556573,0
2005-09-09,27.157,27.511,27.101,27.444,1701770,0
2005-09-12,27.414,27.606,27.277,27.461,992291,0
2005-09-13,27.333,27.407,27.101,27.245,1632731,0
2005-09-14,27.269,27.269,26.842,26.989,1679758,0
2005-09-15,27.028,27.092,26.773,26.971,1403503,0
2005-09-16,26.91,27.118,26.675,26.954,4566522,0
2005-09-19,26.818,27.101,26.313,26.691,2151728,0
2005-09-20,26.691,27.02,26.403,26.514,2324481,0
2005-09-21,26.411,26.548,25.969,26.347,3204800,0
2005-09-22,26.258,26.474,26.034,26.313,1455727,0
2005-09-23,26.275,26.596,26.096,26.459,1754932,0
2005-09-26,27.229,27.941,27.092,27.35,4718339,0
2005-09-27,27.519,27.773,27.277,27.35,4332495,0
2005-09-28,29.451,30.429,29.451,29.884,12567444,0
2005-09-29,29.899,29.98,29.17,29.645,5959013,0
2005-09-30,29.637,29.757,29.412,29.757,3626654,0
2005-10-03,29.7,30.037,29.611,29.667,3345908,0
2005-10-04,29.748,30.254,29.707,30.003,3735538,0
2005-10-05,29.876,30.517,29.876,30.053,3704126,0
2005-10-06,30.003,30.647,29.907,30.262,5903459,0
2005-10-07,30.388,30.621,30.085,30.197,1975286,0
2005-10-10,30.15,30.317,29.95,30.174,2368116,0
2005-10-11,30.22,30.286,29.603,30.053,2444197,0
2005-10-12,30.011,30.437,29.618,29.78,2068284,0
2005-10-13,29.637,29.998,29.378,29.618,2051620,0
2005-10-14,29.451,29.548,29.089,29.306,2506809,0
2005-10-17,29.314,29.442,28.856,29.193,1800948,0
2005-10-18,29.122,29.451,29.027,29.218,1944939,0
2005-10-19,29.243,30.053,29.042,29.965,3687581,0
2005-10-20,30.238,30.412,29.811,30.053,4700879,0
2005-10-21,30.366,30.388,29.98,30.15,2936946,0
2005-10-24,30.366,30.702,30.15,30.492,2663399,0
2005-10-25,30.437,30.534,30.117,30.534,1765693,0
2005-10-26,30.55,31.096,30.446,30.95,4077149,0
2005-10-27,30.888,30.977,30.293,30.485,2885924,0
2005-10-28,30.896,31.288,30.776,30.847,3040835,0
2005-10-31,30.902,31.297,30.847,31.096,3477882,0
2005-11-01,31.161,31.634,31.048,31.634,4307610,0
2005-11-02,31.634,32.091,31.514,31.883,2556669,0
2005-11-03,32.072,32.636,32.019,32.306,3524919,0
2005-11-04,32.275,32.5,31.945,32.315,2028953,0
2005-11-07,32.388,32.691,32.306,32.443,1812331,0
2005-11-08,32.491,32.561,31.937,32.065,1617358,0
2005-11-09,32.211,32.227,31.56,31.961,2316609,0
2005-11-10,32.056,32.949,31.953,32.858,3691996,0
2005-11-11,32.338,32.718,32.17,32.668,2072391,0
2005-11-14,32.668,32.911,32.561,32.691,1740382,0
2005-11-15,32.755,33.092,32.724,32.836,1916168,0
2005-11-16,32.903,33.239,32.783,33.174,2168387,0
2005-11-17,33.374,34.296,33.174,34.071,3793974,0
2005-11-18,34.472,34.537,33.871,34.176,4086899,0
2005-11-21,34.112,34.497,33.975,34.361,2488375,0
2005-11-22,34.257,34.424,34,34.322,2224569,0
2005-11-23,34.232,34.794,34.096,34.642,1858370,0
2005-11-25,34.514,34.745,34.458,34.715,515186,0
2005-11-28,33.67,34.176,33.453,33.695,4608596,0
2005-11-29,33.712,34.192,33.565,34.096,3167509,0
2005-11-30,33.854,34.257,33.783,34.026,2536502,0
2005-12-01,34.257,34.659,33.846,34.609,2216237,0
2005-12-02,34.45,34.466,34.159,34.376,1988168,0
2005-12-05,34.217,34.472,33.623,33.878,2529665,0
2005-12-06,33.888,34.056,33.775,33.839,2265875,0
2005-12-07,33.495,33.663,33.342,33.599,2508814,0
2005-12-08,33.616,33.824,32.918,33.174,2856897,0
2005-12-09,33.295,33.317,32.628,33.032,3174612,0
2005-12-12,33.204,33.317,33.06,33.246,1639856,0
2005-12-13,33.358,33.799,33.27,33.742,2083458,0
2005-12-14,33.775,34.088,33.687,33.871,2495224,0
2005-12-15,33.816,34.018,33.174,33.366,2850411,0
2005-12-16,33.286,33.599,32.849,32.867,5726460,0
2005-12-19,32.619,33.083,32.476,32.858,3047410,0
2005-12-20,32.858,33.504,32.661,33.038,3053238,0
2005-12-21,33.374,33.775,33.118,33.599,3807834,0
2005-12-22,32.42,32.644,31.499,32.139,12113843,0
2005-12-23,32.299,32.507,32.17,32.194,2454639,0
2005-12-27,32.468,32.5,31.866,31.978,1857067,0
2005-12-28,31.898,32.013,31.394,31.55,2686245,0
2005-12-29,31.448,31.619,31.04,31.136,2393269,0
2005-12-30,30.942,31.161,30.585,30.585,3470920,0
2006-01-03,30.888,31.241,30.077,30.991,4626788,0
2006-01-04,31.071,31.288,30.751,31.258,3310021,0
2006-01-05,31.176,31.281,30.918,31.153,3083269,0
2006-01-06,31.288,31.288,30.446,30.856,3836987,0
2006-01-09,30.702,30.742,29.965,30.5,6176302,0
2006-01-10,30.359,30.479,29.627,29.915,4356322,0
2006-01-11,29.924,30.205,29.637,30.092,2614756,0
2006-01-12,29.965,30.077,29.459,29.524,3689915,0
2006-01-13,29.507,29.845,29.081,29.645,3512647,0
2006-01-17,29.707,30.197,29.667,30.053,2781829,0
2006-01-18,30.158,30.412,30.019,30.317,2715014,0
2006-01-19,30.286,30.742,30.158,30.576,2807476,0
2006-01-20,30.405,30.621,29.907,30.003,3020997,0
2006-01-23,29.941,30.044,29.661,29.674,2068681,0
2006-01-24,29.803,30.437,29.563,30.141,2080294,0
2006-01-25,30.085,30.325,29.459,29.507,2899964,0
2006-01-26,29.603,29.627,29.177,29.21,2596780,0
2006-01-27,29.21,30.229,29.193,29.715,3126044,0
2006-01-30,29.819,30.085,29.507,29.691,3505615,0
2006-01-31,29.682,29.682,28.882,29.162,4379398,0
2006-02-01,28.922,29.741,28.495,29.691,3315537,0
2006-02-02,29.87,30.205,29.587,30.077,3501513,0
2006-02-03,29.653,29.748,29.081,29.243,2810378,0
2006-02-06,29.056,29.291,28.891,29.193,1332212,0
2006-02-07,29.122,29.682,29.122,29.603,2090835,0
2006-02-08,29.828,30.479,29.595,30.286,2839646,0
2006-02-09,30.429,30.429,29.899,30.069,2043085,0
2006-02-10,30.131,30.317,29.884,30.028,1647929,0
2006-02-13,29.98,30.437,29.682,29.853,1234503,0
2006-02-14,29.811,30.22,29.603,30.044,1925807,0
2006-02-15,30.044,30.333,29.707,30.278,2356216,0
2006-02-16,30.254,30.679,30.141,30.663,1918309,0
2006-02-17,30.596,30.71,30.299,30.396,2195892,0
2006-02-21,30.485,30.5,29.7,29.828,2285312,0
2006-02-22,29.853,30.351,29.723,30.246,2314142,0
2006-02-23,30.108,30.517,30.101,30.188,1849061,0
2006-02-24,30.286,30.286,29.828,30.229,2096668,0
2006-02-27,30.213,32.056,30.092,31.857,5408589,0
2006-02-28,31.61,32.235,31.568,32.132,5425826,0
2006-03-01,32.091,32.275,31.892,32.244,3125751,0
2006-03-02,32.091,32.484,31.97,32.227,2357682,0
2006-03-03,32.013,32.941,31.688,32.323,3717881,0
2006-03-06,32.484,32.484,31.649,31.898,2035613,0
2006-03-07,31.928,31.928,31.344,31.385,2203519,0
2006-03-08,31.415,31.892,31.267,31.754,1757072,0
2006-03-09,31.921,32.155,31.537,31.537,1797204,0
2006-03-10,31.55,31.849,31.371,31.763,2092579,0
2006-03-13,31.921,32.013,31.326,31.403,2240031,0
2006-03-14,31.438,32.443,31.371,32.378,2838248,0
2006-03-15,32.458,32.476,31.928,32.356,1777465,0
2006-03-16,32.411,32.443,31.953,32.17,2117741,0
2006-03-17,32.17,32.484,32.004,32.365,4649891,0
2006-03-20,32.29,33.295,32.259,32.949,2748738,0
2006-03-21,32.755,33.295,32.724,32.858,2812158,0
2006-03-22,32.895,32.998,32.427,32.491,2117161,0
2006-03-23,32.491,32.533,32.147,32.411,1513324,0
2006-03-24,32.5,32.54,31.986,32.185,2452217,0
2006-03-27,32.082,32.491,31.945,32.306,1876088,0
2006-03-28,32.443,32.774,32.091,32.219,3446781,0
2006-03-29,31.961,33.101,31.56,32.718,6403820,0
2006-03-30,32.797,33.504,32.661,33.032,2517610,0
2006-03-31,32.954,33.469,32.804,33.423,2920010,0
2006-04-03,33.695,33.991,33.415,33.511,3205480,0
2006-04-04,33.655,33.808,33.174,33.437,2882558,0
2006-04-05,33.415,33.511,33.038,33.486,2240999,0
2006-04-06,33.286,33.382,32.918,33.165,1945213,0
2006-04-07,33.295,33.528,32.628,32.747,2275661,0
2006-04-10,32.797,32.804,32.507,32.668,1224196,0
2006-04-11,32.774,32.867,32.365,32.57,2015551,0
2006-04-12,32.611,32.661,32.211,32.5,1324878,0
2006-04-13,32.411,33.038,32.211,32.747,1796821,0
2006-04-17,32.676,32.858,32.132,32.468,1889953,0
2006-04-18,32.395,33.591,32.37,33.415,3221407,0
2006-04-19,33.391,33.573,32.911,33.254,2458256,0
2006-04-20,33.295,33.495,33.038,33.302,2029441,0
2006-04-21,33.444,33.444,32.219,32.491,2699367,0
2006-04-24,32.443,32.588,32.299,32.395,1957899,0
2006-04-25,32.484,32.491,31.688,32.244,4072078,0
2006-04-26,32.33,32.37,31.817,32.082,2048807,0
2006-04-27,31.898,33.157,31.576,32.821,2692233,0
2006-04-28,32.895,33.06,32.37,32.404,1664930,0
2006-05-01,32.556,32.709,31.986,32.124,1597833,0
2006-05-02,32.244,32.427,31.892,32.299,1683148,0
2006-05-03,32.404,32.404,31.61,31.793,1580182,0
2006-05-04,31.892,32.139,31.61,31.961,2324528,0
2006-05-05,32.019,32.507,31.833,32.443,2178603,0
2006-05-08,32.347,32.411,32.013,32.155,2115309,0
2006-05-09,32.042,32.533,32.042,32.533,1753409,0
2006-05-10,32.395,32.7,32.266,32.458,2210207,0
2006-05-11,32.29,32.516,32.163,32.266,1380375,0
2006-05-12,32.163,32.427,31.913,32.049,1495467,0
2006-05-15,31.97,32.132,31.491,31.778,1967070,0
2006-05-16,31.619,31.763,31.241,31.576,2051031,0
2006-05-17,31.288,31.576,30.896,31.031,2408618,0
2006-05-18,31.015,31.249,30.71,30.847,2838975,0
2006-05-19,30.64,31.136,30.64,30.926,3408541,0
2006-05-22,30.83,31.297,30.517,31.064,2736629,0
2006-05-23,31.111,31.241,30.359,30.421,2631179,0
2006-05-24,30.205,30.88,29.795,30.751,2714806,0
2006-05-25,30.776,30.776,30.003,30.64,2502053,0
2006-05-26,30.768,30.797,30.092,30.592,2020226,0
2006-05-30,29.924,30.069,29.404,29.507,3936462,0
2006-05-31,29.475,29.757,28.969,29.451,4201973,0
2006-06-01,29.548,30.238,29.451,30.22,4441833,0
2006-06-02,30.479,30.485,29.732,30.044,3365894,0
2006-06-05,30.847,31.258,30.366,30.64,4349199,0
2006-06-06,30.559,30.838,30.044,30.238,3265111,0
2006-06-07,30.27,30.446,29.907,29.965,2714209,0
2006-06-08,29.766,29.924,29.218,29.795,3281107,0
2006-06-09,30.254,30.88,29.795,29.891,2593854,0
2006-06-12,30.028,30.069,29.627,29.682,1609514,0
2006-06-13,29.618,29.973,29.347,29.442,2232897,0
2006-06-14,29.339,29.667,29.252,29.645,2222830,0
2006-06-15,29.715,30.351,29.363,30.158,2456059,0
2006-06-16,30.003,31.353,30.003,30.968,5723057,0
2006-06-19,31.184,31.326,31.031,31.071,2968609,0
2006-06-20,31.231,31.619,30.888,31.207,2726700,0
2006-06-21,31.344,31.928,31.153,31.649,2344925,0
2006-06-22,31.499,31.8,31.267,31.438,1931102,0
2006-06-23,31.297,32.004,31.161,31.659,1728474,0
2006-06-26,31.649,31.892,31.594,31.706,1297571,0
2006-06-27,31.817,31.833,31.297,31.465,2198657,0
2006-06-28,31.679,31.833,31.362,31.745,2236010,0
2006-06-29,31.754,31.842,31.031,31.825,5097701,0
2006-06-30,31.978,31.978,31.207,31.274,3595103,0
2006-07-03,31.568,31.706,31.274,31.274,1080585,0
2006-07-05,31.087,31.281,30.621,30.71,2119587,0
2006-07-06,30.805,30.902,30.429,30.509,2091905,0
2006-07-07,30.446,30.485,29.853,30.158,3211732,0
2006-07-10,30.278,30.485,30.053,30.205,1223817,0
2006-07-11,30.254,30.396,29.998,30.22,2330442,0
2006-07-12,30.141,30.299,29.404,29.732,2467737,0
2006-07-13,29.723,29.915,29.466,29.578,2595033,0
2006-07-14,29.475,29.653,29.258,29.483,3096500,0
2006-07-17,29.412,29.483,29.147,29.306,2752546,0
2006-07-18,29.21,29.435,28.9,29.14,1890594,0
2006-07-19,29.177,29.811,29.089,29.321,1574262,0
2006-07-20,29.274,29.283,28.416,28.539,3148508,0
2006-07-21,28.272,28.607,28.159,28.322,2869819,0
2006-07-24,28.33,28.392,27.928,28.095,2797007,0
2006-07-25,28.025,28.121,27.589,27.677,3900600,0
2006-07-26,27.556,27.711,27.083,27.179,4591496,0
2006-07-27,27.333,27.503,26.998,27.124,1750089,0
2006-07-28,27.301,27.766,27.11,27.646,1824636,0
2006-07-31,27.525,27.686,27.205,27.42,1930375,0
2006-08-01,27.238,27.333,26.459,26.626,3004690,0
2006-08-02,26.578,27.083,26.514,26.803,4760574,0
2006-08-03,26.714,27.165,26.618,26.971,3286307,0
2006-08-04,28.046,28.465,27.42,27.511,5062744,0
2006-08-07,27.589,27.886,27.269,27.365,3507456,0
2006-08-08,27.556,27.556,26.714,27.11,2683685,0
2006-08-09,27.277,27.92,27.118,27.149,2024697,0
2006-08-10,27.179,27.548,26.931,27.398,1289427,0
2006-08-11,27.398,27.407,27.074,27.309,1029154,0
2006-08-14,27.398,27.933,27.277,27.316,1588868,0
2006-08-15,27.862,28.079,27.444,27.95,2108633,0
2006-08-16,28.143,28.539,27.966,28.531,2783708,0
2006-08-17,28.287,28.873,28.287,28.642,2405890,0
2006-08-18,28.77,28.882,28.44,28.674,3087870,0
2006-08-21,28.633,28.873,28.33,28.795,1478152,0
2006-08-22,28.674,28.882,28.426,28.568,2188985,0
2006-08-23,28.642,28.761,28.079,28.238,2213152,0
2006-08-24,28.448,28.522,28.046,28.238,2584031,0
2006-08-25,28.087,28.598,28.087,28.44,1119032,0
2006-08-28,28.44,28.994,28.263,28.909,1991750,0
2006-08-29,28.9,29.063,28.666,28.873,2106567,0
2006-08-30,28.788,29.177,28.728,29.14,1639472,0
2006-08-31,29.115,29.17,28.788,28.841,1554405,0
2006-09-01,29.081,29.162,28.504,29.034,1276575,0
2006-09-05,28.96,29.034,28.68,28.817,1286556,0
2006-09-06,28.697,28.745,28.151,28.303,2403252,0
2006-09-07,28.33,28.4,27.983,28.017,2062315,0
2006-09-08,28.079,28.456,27.974,28.255,1313577,0
2006-09-11,27.928,28.174,27.862,28.129,1949115,0
2006-09-12,27.92,28.255,27.799,28.225,1852550,0
2006-09-13,28.129,28.28,27.933,28.238,1545626,0
2006-09-14,28.079,28.433,28.07,28.366,1399985,0
2006-09-15,28.592,28.824,28.263,28.817,5220944,0
2006-09-18,28.841,29.13,28.703,28.8,1777553,0
2006-09-19,28.9,29.115,28.598,28.952,1827187,0
2006-09-20,29.122,29.299,28.689,28.832,1623101,0
2006-09-21,28.8,29.034,28.649,28.689,1323083,0
2006-09-22,28.626,28.752,28.303,28.433,1060174,0
2006-09-25,28.577,29.291,28.465,29.14,2845783,0
2006-09-26,29.243,29.819,29.235,29.748,4932190,0
2006-09-27,28.882,29.748,28.343,29.507,7350116,0
2006-09-28,29.57,30.003,29.499,29.915,3081947,0
2006-09-29,30.044,30.069,29.466,29.563,2844429,0
2006-10-02,29.637,29.998,29.291,29.419,2852324,0
2006-10-03,29.618,29.661,29.274,29.637,2231156,0
2006-10-04,29.442,30.085,29.442,29.941,3423696,0
2006-10-05,30.011,30.534,29.773,30.517,4106450,0
2006-10-06,30.517,30.785,30.325,30.655,3223930,0
2006-10-09,30.71,30.805,30.534,30.725,2422598,0
2006-10-10,30.805,30.856,30.567,30.856,2896648,0
2006-10-11,30.88,31.161,30.663,31.096,2940259,0
2006-10-12,31.215,31.231,30.71,31.176,2592816,0
2006-10-13,31.006,31.231,30.751,31.024,1567006,0
2006-10-16,31.087,31.456,30.991,31.258,1982589,0
2006-10-17,31.055,31.249,30.896,31.104,1330018,0
2006-10-18,31.326,31.448,30.838,31.222,1958256,0
2006-10-19,30.999,31.326,30.814,31.048,1430533,0
2006-10-20,31.127,31.169,30.679,30.888,1907933,0
2006-10-23,31.281,32.365,31.146,31.928,5747887,0
2006-10-24,31.825,32.065,31.585,31.809,3278253,0
2006-10-25,31.665,31.842,31.394,31.721,1307512,0
2006-10-26,31.721,32.027,31.576,31.825,2289750,0
2006-10-27,31.688,31.892,31.568,31.649,1772151,0
2006-10-30,31.688,31.937,31.448,31.937,2511805,0
2006-10-31,31.659,32.049,31.288,31.672,2289073,0
2006-11-01,31.8,31.8,31.207,31.353,1712778,0
2006-11-02,31.297,31.403,30.888,31.048,2185986,0
2006-11-03,31.048,31.096,30.672,30.888,2140940,0
2006-11-06,31.04,31.61,30.935,31.241,1440874,0
2006-11-07,31.096,31.825,31.055,31.371,1857683,0
2006-11-08,31.344,31.672,31.267,31.537,1632948,0
2006-11-09,31.499,31.537,30.733,30.926,1881301,0
2006-11-10,30.888,31.104,30.785,30.968,2521229,0
2006-11-13,30.838,31.015,30.688,30.977,2033669,0
2006-11-14,30.805,31.334,30.742,31.281,2457795,0
2006-11-15,31.394,31.986,31.215,31.883,2904044,0
2006-11-16,32.091,32.29,31.874,32.177,2082381,0
2006-11-17,32.091,32.507,32.091,32.458,2338725,0
2006-11-20,32.299,32.548,32.049,32.411,2815043,0
2006-11-21,32.275,32.299,31.793,31.978,3000049,0
2006-11-22,31.809,32.049,31.714,31.97,1095008,0
2006-11-24,31.913,32.019,31.73,31.793,641731,0
2006-11-27,31.594,31.73,31.222,31.456,1891234,0
2006-11-28,31.521,31.649,31.304,31.576,2087354,0
2006-11-29,31.529,31.634,31.281,31.585,2596785,0
2006-11-30,31.585,31.8,31.465,31.619,1837318,0
2006-12-01,31.672,31.672,31.064,31.482,2016469,0
2006-12-04,31.594,32.116,31.499,31.833,2060288,0
2006-12-05,31.874,31.898,31.529,31.786,1519126,0
2006-12-06,31.793,31.961,31.371,31.603,2081669,0
2006-12-07,31.626,31.697,31.304,31.379,1823361,0
2006-12-08,31.334,31.745,31.136,31.429,1901515,0
2006-12-11,31.207,31.688,31.207,31.499,1415768,0
2006-12-12,31.56,31.626,31.015,31.288,2480798,0
2006-12-13,31.415,31.56,31.015,31.326,2182961,0
2006-12-14,31.429,32.132,31.281,32.049,3623654,0
2006-12-15,32.082,32.989,32.049,32.7,5807086,0
2006-12-18,32.718,33.06,32.306,32.395,3174353,0
2006-12-19,32.203,32.925,32.203,32.783,3188093,0
2006-12-20,32.034,32.561,31.505,32.027,3554907,0
2006-12-21,32.427,32.797,31.898,32.42,3382357,0
2006-12-22,32.491,32.5,31.995,31.995,2630206,0
2006-12-26,31.953,31.97,31.688,31.937,1523315,0
2006-12-27,32.17,32.306,31.928,32.019,1470619,0
2006-12-28,32.091,32.203,31.793,31.921,1173379,0
2006-12-29,31.892,32.091,31.619,31.721,1224250,0
2007-01-03,31.73,32.072,31.118,31.537,3331179,0
2007-01-04,31.626,32.244,31.309,32.098,3324987,0
2007-01-05,32.139,32.252,31.913,32.116,2199809,0
2007-01-08,32.139,32.378,31.833,32.17,2049363,0
2007-01-09,32.124,32.611,32.082,32.244,1932671,0
2007-01-10,32.013,32.37,31.883,32.338,1859769,0
2007-01-11,32.533,32.804,32.388,32.668,3070388,0
2007-01-12,32.5,32.895,32.476,32.628,1509994,0
2007-01-16,32.507,32.886,32.323,32.644,2387312,0
2007-01-17,32.684,32.849,32.484,32.73,2684103,0
2007-01-18,32.858,32.895,32.404,32.427,2272101,0
2007-01-19,32.227,32.45,32.056,32.177,2494578,0
2007-01-22,32.034,32.227,31.585,31.771,3758944,0
2007-01-23,31.771,32.034,31.697,31.8,2336118,0
2007-01-24,31.961,32.604,31.833,32.57,3612358,0
2007-01-25,32.306,32.458,31.61,31.849,3295806,0
2007-01-26,31.833,32.163,31.665,31.907,3002601,0
2007-01-29,31.842,32.365,31.842,32.091,3162848,0
2007-01-30,32.004,32.132,31.679,31.849,2408618,0
2007-01-31,31.778,32.338,31.679,32.098,2824146,0
2007-02-01,32.252,32.533,32.116,32.347,2942184,0
2007-02-02,32.29,32.579,32.29,32.443,1562568,0
2007-02-05,32.378,32.691,32.259,32.491,3230766,0
2007-02-06,32.691,32.709,32.132,32.411,2719341,0
2007-02-07,32.533,32.724,32.378,32.597,3180682,0
2007-02-08,32.684,32.843,32.5,32.628,1914344,0
2007-02-09,32.813,32.843,32.194,32.365,3026153,0
2007-02-12,32.365,32.604,32.347,32.491,2406834,0
2007-02-13,32.604,33.015,32.37,32.791,3722059,0
2007-02-14,32.886,33.639,32.804,33.511,4669801,0
2007-02-15,33.382,33.607,33.279,33.415,2401574,0
2007-02-16,33.349,33.504,33.151,33.358,2028674,0
2007-02-20,33.038,33.504,32.918,33.374,2636833,0
2007-02-21,33.374,33.453,32.949,33.399,2119609,0
2007-02-22,33.349,33.535,33.032,33.528,2381297,0
2007-02-23,33.528,34.04,33.478,34,4850431,0
2007-02-26,34.056,34.096,33.663,33.928,3907036,0
2007-02-27,33.535,33.92,32.804,33.151,5667074,0
2007-02-28,33.067,33.415,32.507,32.597,5944770,0
2007-03-01,31.842,32.203,31.371,32.098,7898295,0
2007-03-02,31.8,31.849,31.394,31.415,3409307,0
2007-03-05,31.409,31.986,31.231,31.688,5359072,0
2007-03-06,31.842,32.147,31.55,31.961,3510995,0
2007-03-07,31.809,32.098,31.55,31.986,3984756,0
2007-03-08,32.227,32.252,31.892,31.961,2930591,0
2007-03-09,32.299,32.299,31.61,31.672,2791027,0
2007-03-12,31.745,32.004,31.659,31.921,2133698,0
2007-03-13,31.721,31.738,31.04,31.281,5102309,0
2007-03-14,31.267,31.763,31.118,31.754,4326979,0
2007-03-15,31.833,32.177,31.448,32.139,4122331,0
2007-03-16,32.177,32.177,31.697,31.874,3746906,0
2007-03-19,32.072,32.244,31.849,32.019,2012839,0
2007-03-20,31.986,32.235,31.921,32.056,3184746,0
2007-03-21,32.185,32.813,31.97,32.813,3276765,0
2007-03-22,32.895,32.97,32.653,32.791,1880837,0
2007-03-23,32.684,32.903,32.619,32.676,1828956,0
2007-03-26,32.636,32.73,32.299,32.611,2439049,0
2007-03-27,32.458,32.516,31.842,31.849,4243194,0
2007-03-28,31.849,31.986,31.161,31.448,6889108,0
2007-03-29,31.161,31.529,30.776,30.83,8447805,0
2007-03-30,30.603,30.942,30.141,30.381,9879083,0
2007-04-02,30.492,30.76,30.003,30.085,5751547,0
2007-04-03,30.18,30.343,30.019,30.188,10055937,0
2007-04-04,30.131,30.421,30.085,30.412,6220564,0
2007-04-05,30.485,30.55,30.308,30.396,3521078,0
2007-04-09,30.388,30.437,30.15,30.213,4578897,0
2007-04-10,30.141,30.388,30.125,30.27,2458636,0
2007-04-11,30.205,30.246,29.475,29.618,5374103,0
2007-04-12,29.475,29.811,29.475,29.595,3594933,0
2007-04-13,29.563,29.587,29.265,29.483,4876682,0
2007-04-16,29.653,29.941,29.49,29.899,3066218,0
2007-04-17,29.828,30.174,29.819,29.899,2781354,0
2007-04-18,29.845,30.003,29.483,29.548,3611045,0
2007-04-19,29.419,29.442,29.02,29.081,5031607,0
2007-04-20,29.499,29.795,29.089,29.723,5716432,0
2007-04-23,29.773,29.836,29.595,29.682,2409217,0
2007-04-24,29.661,29.773,29.329,29.587,6238910,0
2007-04-25,29.57,29.766,29.483,29.723,3860340,0
2007-04-26,29.533,29.618,29.115,29.177,6993132,0
2007-04-27,29.042,30.117,28.945,30.117,6422363,0
2007-04-30,30.117,30.158,29.691,29.766,5641799,0
2007-05-01,29.7,30.141,29.691,29.989,5212478,0
2007-05-02,30.131,30.366,30.044,30.293,3698154,0
2007-05-03,30.405,30.473,30.125,30.412,3867228,0
2007-05-04,30.559,30.559,30.158,30.325,5585093,0
2007-05-07,30.333,30.751,30.293,30.567,3608633,0
2007-05-08,30.485,30.585,30.343,30.5,4794568,0
2007-05-09,30.412,31.055,30.366,30.95,4450936,0
2007-05-10,30.88,31.127,30.751,30.838,5218017,0
2007-05-11,31.064,31.326,30.797,31.318,5355880,0
2007-05-14,31.241,31.288,30.805,30.999,3237629,0
2007-05-15,31.08,31.146,30.534,30.567,4358706,0
2007-05-16,31.403,31.857,31.064,31.207,7671799,0
2007-05-17,31.215,31.409,30.935,31.146,3556593,0
2007-05-18,31.274,31.603,31.04,31.576,3936667,0
2007-05-21,31.576,32.132,31.465,32.072,5848544,0
2007-05-22,31.953,32.259,31.679,32.163,5344102,0
2007-05-23,32.163,32.468,32.049,32.266,4541325,0
2007-05-24,32.33,32.491,31.937,32.004,3730979,0
2007-05-25,32.004,32.282,31.809,32.147,2520375,0
2007-05-29,32.082,32.347,31.842,32.116,3042549,0
2007-05-30,32.042,32.155,31.353,31.961,7114366,0
2007-05-31,31.97,32.427,31.921,32.411,4275532,0
2007-06-01,32.597,32.764,32.484,32.57,2892892,0
2007-06-04,32.315,32.484,32.203,32.306,2575203,0
2007-06-05,32.259,32.315,31.817,32.275,5115600,0
2007-06-06,32.275,32.275,31.921,31.97,2972361,0
2007-06-07,31.809,31.833,31.385,31.499,3896159,0
2007-06-08,31.288,31.874,31.04,31.842,2703967,0
2007-06-11,31.842,32.235,31.679,31.995,2362098,0
2007-06-12,31.825,31.907,31.456,31.73,4259410,0
2007-06-13,31.754,32.378,31.688,32.356,3201696,0
2007-06-14,32.33,32.45,32.065,32.282,3487135,0
2007-06-15,32.548,32.676,32.252,32.388,5349410,0
2007-06-18,32.33,32.556,32.132,32.177,2610234,0
2007-06-19,32.091,32.347,31.907,32.306,2935095,0
2007-06-20,32.37,32.533,32.082,32.259,2308542,0
2007-06-21,32.235,32.427,32.019,32.252,3013272,0
2007-06-22,32.252,32.29,31.793,31.842,2977044,0
2007-06-25,31.995,32.163,31.499,31.626,3438947,0
2007-06-26,31.763,31.928,31.465,31.913,4143355,0
2007-06-27,31.465,32.323,31.465,32.275,3374863,0
2007-06-28,31.688,32.027,31.362,31.514,5405133,0
2007-06-29,31.56,31.56,31.207,31.385,4559673,0
2007-07-02,31.626,31.73,31.231,31.585,2785479,0
2007-07-03,31.576,31.688,31.111,31.267,2108671,0
2007-07-05,31.249,31.448,31.146,31.409,2876245,0
2007-07-06,31.297,31.771,31.297,31.585,2105524,0
2007-07-09,31.499,31.817,31.288,31.809,4190469,0
2007-07-10,31.688,32.458,31.649,32.306,6270679,0
2007-07-11,32.306,32.895,32.185,32.876,6540303,0
2007-07-12,32.709,33.246,32.644,33.246,4285438,0
2007-07-13,34.232,35.092,33.742,34.852,11543905,0
2007-07-16,34.514,35.41,34.096,35.251,5873113,0
2007-07-17,35.139,35.347,35.034,35.226,5686560,0
2007-07-18,34.947,35.299,34.296,34.882,3813312,0
2007-07-19,34.667,34.89,34.529,34.8,3153013,0
2007-07-20,34.89,34.898,34.168,34.232,5740104,0
2007-07-23,34.488,34.794,34.322,34.505,3943842,0
2007-07-24,34.472,34.779,34,34.104,4354278,0
2007-07-25,33.905,34.466,33.839,34.304,5092225,0
2007-07-26,34,34.096,33.358,33.905,6405988,0
2007-07-27,34.168,34.192,33.382,33.382,5873090,0
2007-07-30,33.157,33.767,33.032,33.639,4309620,0
2007-07-31,33.862,33.983,33.197,33.197,4302347,0
2007-08-01,33.197,33.607,32.895,33.444,5611913,0
2007-08-02,33.663,33.888,33.212,33.808,3287575,0
2007-08-03,33.871,34.706,33.599,34.13,7400139,0
2007-08-06,34.264,36.061,34.13,35.998,8755076,0
2007-08-07,35.709,36.694,35.564,36.384,7573698,0
2007-08-08,36.204,37.303,36.204,37.155,7123833,0
2007-08-09,36.549,37.817,36.504,36.625,7819626,0
2007-08-10,36.384,36.99,35.923,36.317,7214459,0
2007-08-13,36.222,36.429,35.419,35.733,5909850,0
2007-08-14,36.03,36.149,35.597,35.653,4501415,0
2007-08-15,35.684,36.037,35.155,35.299,5548339,0
2007-08-16,35.155,36.1,34.554,35.597,5341537,0
2007-08-17,35.742,36.1,34.987,36.015,5008307,0
2007-08-20,35.974,36.1,35.259,35.54,3449425,0
2007-08-21,35.388,36.149,35.388,35.613,3680610,0
2007-08-22,35.644,36.03,35.114,35.276,4884860,0
2007-08-23,35.307,35.396,34.874,35.114,3278987,0
2007-08-24,35.042,35.644,34.65,35.589,3897034,0
2007-08-27,35.523,35.676,35.323,35.45,3202650,0
2007-08-28,35.356,35.45,34.723,34.8,3217371,0
2007-08-29,34.89,35.749,34.659,35.668,3337734,0
2007-08-30,35.54,35.845,35.292,35.516,3727110,0
2007-08-31,35.901,36.006,35.523,35.644,3095752,0
2007-09-04,35.765,36.309,35.709,36.197,5221449,0
2007-09-05,35.99,36.278,35.797,35.932,4024367,0
2007-09-06,36.149,36.625,36.069,36.119,2400165,0
2007-09-07,35.507,35.644,34.737,34.89,6038209,0
2007-09-10,35.099,35.41,34.745,34.929,2919305,0
2007-09-11,35.13,35.564,34.921,35.419,3159307,0
2007-09-12,35.204,35.419,35.05,35.147,3299375,0
2007-09-13,35.331,35.486,34.433,34.554,4457948,0
2007-09-14,34.264,34.771,33.888,34.554,3584241,0
2007-09-17,34.337,34.337,33.967,34.104,2859830,0
2007-09-18,34.329,34.89,34.04,34.696,3234979,0
2007-09-19,34.779,35.45,34.715,35.211,2556559,0
2007-09-20,35.099,35.435,34.866,34.898,2947896,0
2007-09-21,35.121,35.41,34.642,34.852,4417947,0
2007-09-24,34.8,35.299,34.609,34.706,2248324,0
2007-09-25,34.529,35.059,34.376,34.771,2708775,0
2007-09-26,34.826,35.083,34.505,34.964,3377769,0
2007-09-27,33.958,34.563,33.358,33.695,7221633,0
2007-09-28,33.719,33.775,32.709,32.895,5427853,0
2007-10-01,32.783,33.309,32.525,33.212,3981377,0
2007-10-02,33.262,33.286,32.5,32.709,3973971,0
2007-10-03,32.516,33.038,32.491,32.739,2071744,0
2007-10-04,32.867,33.118,32.724,33.015,1890216,0
2007-10-05,33.295,33.767,33.181,33.712,2839999,0
2007-10-08,34.096,34.232,33.695,33.824,1953504,0
2007-10-09,33.799,34.088,33.712,34.009,1906026,0
2007-10-10,34.018,34.112,33.799,33.967,1607928,0
2007-10-11,34.009,34.182,33.325,33.391,1999703,0
2007-10-12,33.616,33.897,33.391,33.728,1880512,0
2007-10-15,33.535,33.728,33.165,33.599,2366983,0
2007-10-16,33.67,33.775,33.495,33.767,3127231,0
2007-10-17,34.056,34.337,33.557,34.296,3100535,0
2007-10-18,34.241,34.458,33.936,34.402,2765156,0
2007-10-19,34.385,34.497,33.391,33.437,4443146,0
2007-10-22,33.415,33.591,33.136,33.444,3101758,0
2007-10-23,33.478,33.486,33.109,33.486,2834219,0
2007-10-24,33.157,33.349,32.004,32.691,5422373,0
2007-10-25,32.7,32.934,31.892,32.411,5716259,0
2007-10-26,32.653,33.143,32.443,33.075,3944129,0
2007-10-29,33.157,33.204,32.636,32.98,3374237,0
2007-10-30,32.98,33.083,32.427,32.764,2679922,0
2007-10-31,32.739,33.695,32.7,33.52,3457387,0
2007-11-01,33.212,33.647,32.533,32.533,3665780,0
2007-11-02,32.911,33.391,32.7,33.032,2559509,0
2007-11-05,32.804,33.101,32.299,32.867,3002225,0
2007-11-06,32.934,33.083,32.203,32.561,2891366,0
2007-11-07,32.306,32.525,31.898,31.898,2802666,0
2007-11-08,31.978,32.306,31.857,32.013,4085181,0
2007-11-09,31.754,32.013,30.864,30.888,4698409,0
2007-11-12,30.896,31.61,30.896,31.184,4747499,0
2007-11-13,31.456,31.688,31.048,31.649,4623144,0
2007-11-14,31.603,31.825,30.959,31.111,2591517,0
2007-11-15,31.064,31.745,31.006,31.191,3603454,0
2007-11-16,31.438,32.185,31.423,32.072,4283239,0
2007-11-19,32.004,32.004,31.071,31.537,4027791,0
2007-11-20,31.585,32.034,30.621,31.198,4892000,0
2007-11-21,31.071,31.326,30.559,30.603,3544325,0
2007-11-23,30.603,30.896,30.517,30.64,1204205,0
2007-11-26,30.485,30.679,29.819,29.876,4660659,0
2007-11-27,30.092,30.412,29.861,30.069,4296642,0
2007-11-28,30.446,30.985,29.723,30.985,4360405,0
2007-11-29,30.88,31.491,30.785,31.241,4381321,0
2007-11-30,31.448,31.721,31.184,31.288,4823694,0
2007-12-03,30.742,31.754,30.621,31.529,3788492,0
2007-12-04,31.288,31.714,31.153,31.649,2898998,0
2007-12-05,31.771,32.356,31.688,32.244,3672411,0
2007-12-06,32.244,32.338,31.833,32.282,2575825,0
2007-12-07,32.275,32.33,32.019,32.17,2289545,0
2007-12-10,32.203,32.468,32.177,32.306,2449328,0
2007-12-11,32.282,32.636,31.73,31.786,3215780,0
2007-12-12,32.29,32.427,31.222,31.714,4687078,0
2007-12-13,31.754,32.056,31.362,31.568,4048459,0
2007-12-14,31.326,31.456,30.679,30.776,4037221,0
2007-12-17,30.603,30.776,30.188,30.299,3237789,0
2007-12-18,30.567,31.064,30.174,30.576,4300089,0
2007-12-19,30.694,31.241,30.485,30.88,3535575,0
2007-12-20,30.585,30.838,29.539,29.7,6528274,0
2007-12-21,29.973,30.325,29.78,29.915,7660214,0
2007-12-24,30.085,30.101,29.715,30.062,1289476,0
2007-12-26,29.828,30.158,29.757,29.924,1674532,0
2007-12-27,30.069,30.22,29.356,29.386,2256149,0
2007-12-28,29.386,29.7,29.265,29.356,1829501,0
2007-12-31,29.184,29.347,28.849,29.056,2512534,0
2008-01-02,28.9,29.081,27.895,28.07,5148315,0
2008-01-03,28.233,28.795,28.095,28.191,4109963,0
2008-01-04,27.638,27.878,27.165,27.285,5399959,0
2008-01-07,27.477,27.92,27.172,27.829,3833999,0
2008-01-08,27.895,27.895,26.885,26.924,4455237,0
2008-01-09,26.924,27.179,26.555,26.885,5233781,0
2008-01-10,26.803,27.519,26.668,27.172,4410391,0
2008-01-11,27.028,27.623,26.867,27.101,4641607,0
2008-01-14,26.626,26.738,25.969,26.467,5957074,0
2008-01-15,26.297,26.764,26.267,26.523,4479370,0
2008-01-16,26.644,27.477,26.596,26.989,5859692,0
2008-01-17,26.971,27.065,26.395,26.497,4310107,0
2008-01-18,26.234,27.277,26.155,26.644,5743707,0
2008-01-22,25.536,26.347,25.239,25.807,5686417,0
2008-01-23,25.223,26.91,25.198,26.747,6291747,0
2008-01-24,26.91,26.962,25.977,26.548,4868234,0
2008-01-25,26.989,26.998,26.442,26.587,3969835,0
2008-01-28,26.931,27.11,26.171,27.037,2879542,0
2008-01-29,27.229,27.702,27.028,27.533,4730404,0
2008-01-30,27.486,27.829,26.347,26.442,7694570,0
2008-01-31,25.992,26.378,25.656,26.25,12144815,0
2008-02-01,26.902,27.452,26.171,27.172,6055056,0
2008-02-04,27.205,27.631,26.756,26.91,2152971,0
2008-02-05,26.49,26.756,26.155,26.179,4058721,0
2008-02-06,26.305,26.426,25.633,25.679,3407573,0
2008-02-07,25.633,25.964,25.19,25.761,5908035,0
2008-02-08,25.673,26.082,25.673,25.792,3910923,0
2008-02-11,25.873,26.164,25.721,26.017,2468994,0
2008-02-12,26.201,27.124,25.897,26.803,5146908,0
2008-02-13,27.195,27.743,27.124,27.652,4972050,0
2008-02-14,27.719,28.312,27.277,27.414,4509990,0
2008-02-15,27.301,27.42,26.893,27.013,2735166,0
2008-02-19,27.469,27.79,26.885,26.998,2748031,0
2008-02-20,26.876,27.469,26.867,27.437,3225829,0
2008-02-21,27.616,27.616,27.028,27.187,3439178,0
2008-02-22,27.229,27.495,26.186,26.497,6132133,0
2008-02-25,26.668,26.756,26.217,26.714,6405799,0
2008-02-26,26.291,26.506,25.785,26.338,5668084,0
2008-02-27,26.25,26.459,26.129,26.258,2861075,0
2008-02-28,26.155,26.25,25.785,25.792,2959331,0
2008-02-29,25.673,25.673,25.151,25.239,6873277,0
2008-03-03,25.231,25.551,24.94,25.111,5148852,0
2008-03-04,24.999,25.649,24.949,25.617,4734080,0
2008-03-05,25.567,25.88,25.231,25.551,3868092,0
2008-03-06,25.488,25.609,24.819,24.837,4215317,0
2008-03-07,24.743,24.974,24.243,24.467,4930324,0
2008-03-10,24.467,24.846,24.139,24.451,4768414,0
2008-03-11,24.812,25.378,24.535,25.378,4436526,0
2008-03-12,25.521,25.785,25.335,25.399,4034904,0
2008-03-13,25.198,25.56,24.872,25.279,4198941,0
2008-03-14,25.454,25.497,24.509,24.949,5037007,0
2008-03-17,24.485,25.167,24.485,24.88,5655988,0
2008-03-18,25.294,25.745,24.991,25.73,4228372,0
2008-03-19,25.992,26.164,25.551,25.551,6110649,0
2008-03-20,25.695,26.474,25.471,26.467,7134558,0
2008-03-24,26.662,27.437,26.411,27.245,4444066,0
2008-03-25,27.294,27.407,26.653,26.705,5618839,0
2008-03-26,26.497,26.98,26.313,26.378,4647772,0
2008-03-27,25.785,27.414,25.695,26.756,7235968,0
2008-03-28,27.074,27.245,26.644,26.834,4887904,0
2008-03-31,27.229,27.646,27.044,27.486,4794269,0
2008-04-01,27.652,28.598,27.581,28.598,6862435,0
2008-04-02,28.539,28.864,28.238,28.752,4961870,0
2008-04-03,28.478,28.711,28.112,28.697,5589147,0
2008-04-04,28.808,29.283,28.4,29.193,5621110,0
2008-04-07,29.321,29.363,28.808,28.864,4743917,0
2008-04-08,28.752,29.122,28.577,28.728,5659190,0
2008-04-09,28.703,28.795,28.191,28.312,6047967,0
2008-04-10,28.136,28.856,28.07,28.761,4204955,0
2008-04-11,28.456,28.922,28.416,28.522,4562834,0
2008-04-14,28.409,28.658,28.337,28.44,2239686,0
2008-04-15,28.531,28.633,28.208,28.592,2747648,0
2008-04-16,28.674,29.363,28.598,29.21,2997079,0
2008-04-17,29.274,29.442,28.985,29.252,2256556,0
2008-04-18,29.803,29.803,29.347,29.483,4637984,0
2008-04-21,29.363,29.363,29.063,29.258,2429443,0
2008-04-22,29.098,29.252,28.658,29.027,2898117,0
2008-04-23,29.235,29.329,28.779,29.098,3276474,0
2008-04-24,29.162,29.451,28.927,29.243,3239660,0
2008-04-25,29.227,29.347,28.779,29.283,2331598,0
2008-04-28,29.283,29.37,29.042,29.115,2000853,0
2008-04-29,29.034,29.115,28.745,28.922,2335051,0
2008-04-30,29.034,29.653,28.927,29.177,4571311,0
2008-05-01,29.027,29.924,28.8,29.853,3762498,0
2008-05-02,29.965,30.062,29.483,29.773,3121871,0
2008-05-05,29.637,29.811,29.227,29.299,1928684,0
2008-05-06,29.122,29.515,29.02,29.243,5902889,0
2008-05-07,29.218,29.321,28.882,28.969,1423668,0
2008-05-08,28.841,29.184,28.711,29.122,3779261,0
2008-05-09,28.808,28.994,28.649,28.841,2109000,0
2008-05-12,28.994,29.404,28.689,29.363,2338317,0
2008-05-13,29.363,29.404,28.841,29.14,3233524,0
2008-05-14,29.258,29.442,29.027,29.177,1929962,0
2008-05-15,29.063,29.627,29.003,29.555,2417894,0
2008-05-16,29.682,29.682,29.02,29.314,2924660,0
2008-05-19,29.306,29.363,28.945,29.098,2741364,0
2008-05-20,29.034,29.442,28.882,29.027,2078200,0
2008-05-21,29.265,29.49,28.937,29.012,4129879,0
2008-05-22,28.909,29.089,27.886,27.974,7581897,0
2008-05-23,27.886,28.032,27.221,27.365,6840492,0
2008-05-27,27.398,27.829,27.356,27.766,3891059,0
2008-05-28,27.904,28.025,27.477,27.638,3064524,0
2008-05-29,27.773,28.366,27.623,28.087,3564535,0
2008-05-30,28.087,28.233,27.652,27.719,4318575,0
2008-06-02,27.519,27.565,26.939,27.11,5260020,0
2008-06-03,27.261,27.556,26.893,26.98,5430459,0
2008-06-04,26.939,27.374,26.764,26.962,5560495,0
2008-06-05,26.98,27.35,26.826,27.277,5498659,0
2008-06-06,27.052,27.195,26.313,26.609,8663244,0
2008-06-09,26.609,26.885,26.194,26.747,6726309,0
2008-06-10,26.555,27.172,26.555,26.699,5154922,0
2008-06-11,26.602,26.809,26,26.089,6520203,0
2008-06-12,26.362,26.826,26.155,26.37,5400436,0
2008-06-13,26.683,27.007,26.474,26.998,3327715,0
2008-06-16,26.587,27.205,26.395,27.013,3282756,0
2008-06-17,27.02,27.065,26.474,26.506,2976512,0
2008-06-18,26.434,26.434,26.041,26.155,3727550,0
2008-06-19,26.058,26.797,25.964,26.683,3314830,0
2008-06-20,26.467,26.618,25.85,25.984,5716508,0
2008-06-23,26.201,26.241,25.624,25.673,5325951,0
2008-06-24,25.391,25.642,25.19,25.351,6537749,0
2008-06-25,25.544,26.089,25.167,25.745,4726829,0
2008-06-26,25.368,26.113,25.36,25.704,8262693,0
2008-06-27,25.544,25.816,25.015,25.335,8807441,0
2008-06-30,25.215,25.591,25.095,25.095,4778412,0
2008-07-01,24.872,25.6,24.854,25.471,5309984,0
2008-07-02,25.609,25.792,24.708,24.743,6309183,0
2008-07-03,24.94,25.248,24.88,24.903,3228721,0
2008-07-07,25.046,25.302,24.429,24.887,6189438,0
2008-07-08,24.887,25.799,24.758,25.778,9002407,0
2008-07-09,25.695,26.082,25.302,25.302,5608743,0
2008-07-10,25.248,25.785,25.136,25.633,5034383,0
2008-07-11,25.279,25.656,24.949,25.136,4048872,0
2008-07-14,25.167,25.471,24.543,24.597,3891941,0
2008-07-15,24.364,25.061,24.278,24.664,5156818,0
2008-07-16,24.677,25.721,24.518,25.673,4399578,0
2008-07-17,25.679,26.241,25.48,26.225,7085742,0
2008-07-18,26.058,26.596,25.946,26.442,6886116,0
2008-07-21,26.451,26.705,26.146,26.626,5263939,0
2008-07-22,26.756,27.028,26.347,27.028,5613590,0
2008-07-23,27.132,27.333,26.714,27.044,4574993,0
2008-07-24,26.691,26.924,26.089,26.378,4596272,0
2008-07-25,26.57,26.587,26.171,26.387,3639799,0
2008-07-28,26.241,26.434,25.897,25.946,3249048,0
2008-07-29,25.984,26.548,25.937,26.49,4519045,0
2008-07-30,26.482,26.626,26.089,26.33,3396981,0
2008-07-31,26.067,26.797,26.067,26.411,4449166,0
2008-08-01,26.523,26.609,25.753,26.291,4054872,0
2008-08-04,26.321,26.826,26.009,26.201,2332212,0
2008-08-05,26.474,27.013,26.217,27.007,3780230,0
2008-08-06,26.675,27.341,26.644,27.285,3213868,0
2008-08-07,26.989,27.269,26.587,26.626,4205206,0
2008-08-08,26.618,27.806,26.609,27.719,4283245,0
2008-08-11,27.631,28.216,27.333,27.974,3326311,0
2008-08-12,28.032,28.216,27.743,27.928,3191777,0
2008-08-13,27.782,28.103,27.503,27.838,2655432,0
2008-08-14,27.669,28.255,27.589,28.121,3113257,0
2008-08-15,28.287,28.375,27.823,28.095,3704474,0
2008-08-18,28.225,28.504,27.974,28.159,3749281,0
2008-08-19,27.999,28.159,27.486,27.598,2994704,0
2008-08-20,27.726,28.079,27.437,27.694,2986551,0
2008-08-21,27.495,27.823,27.277,27.669,2620413,0
2008-08-22,27.533,28.255,27.365,28.095,2680022,0
2008-08-25,27.886,27.95,27.245,27.316,3300730,0
2008-08-26,27.356,27.631,27.149,27.407,2674095,0
2008-08-27,27.533,28.166,27.35,27.913,3936897,0
2008-08-28,27.806,28.129,27.79,27.999,2492169,0
2008-08-29,27.999,28.255,27.229,27.341,3746766,0
2008-09-02,27.983,28.312,27.823,28.216,5760098,0
2008-09-03,27.854,28.28,27.757,27.933,5405879,0
2008-09-04,27.743,28.053,27.269,27.269,3484864,0
2008-09-05,27.074,27.141,26.541,26.756,4929388,0
2008-09-08,26.954,27.469,26.803,27.11,6377226,0
2008-09-09,27.285,27.398,26.411,26.434,5686817,0
2008-09-10,26.618,26.86,26.353,26.555,3728590,0
2008-09-11,26.555,27.301,26.275,27.277,4655518,0
2008-09-12,26.939,27.503,26.851,27.285,3965059,0
2008-09-15,26.947,27.477,26.602,26.618,4282441,0
2008-09-16,26.49,26.79,25.471,26.146,8866284,0
2008-09-17,26.041,26.104,25.44,25.44,6219231,0
2008-09-18,25.905,26.378,25.368,25.745,9108407,0
2008-09-19,26.514,27.11,25.031,26.387,7713135,0
2008-09-22,26.403,26.809,25.257,25.257,3544969,0
2008-09-23,25.454,25.785,25.223,25.248,3637304,0
2008-09-24,25.061,26.026,25.024,25.912,3867524,0
2008-09-25,25.342,25.665,25.077,25.448,7780695,0
2008-09-26,24.999,26.781,24.999,26.756,4674007,0
2008-09-29,26.378,26.947,26.075,26.313,9623315,0
2008-09-30,26.705,26.705,26.082,26.497,6273360,0
2008-10-01,25.955,27.013,25.873,26.186,5051317,0
2008-10-02,26.194,26.653,25.271,25.271,5588252,0
2008-10-03,25.617,26.305,24.887,24.895,6788379,0
2008-10-06,24.459,25.087,23.282,24.122,9587071,0
2008-10-07,24.333,25.128,23.185,23.193,9062225,0
2008-10-08,23.055,23.57,22.1,22.576,8282735,0
2008-10-09,22.703,22.906,21.821,22.032,9110597,0
2008-10-10,21.79,23.019,21.011,22.735,13247174,0
2008-10-13,23.211,24.317,22.206,24.308,7541978,0
2008-10-14,24.872,25.167,22.679,23.098,6217869,0
2008-10-15,22.92,23.098,21.428,21.709,10366840,0
2008-10-16,21.261,21.919,20.057,21.83,12156372,0
2008-10-17,21.194,21.974,20.875,21.34,8618234,0
2008-10-20,21.988,22.471,21.42,22.462,5840518,0
2008-10-21,22.318,22.417,20.946,20.955,5094358,0
2008-10-22,20.955,21.082,19.583,20.041,9350186,0
2008-10-23,20.057,20.628,19.277,20.25,7944559,0
2008-10-24,19.013,20.267,19.013,19.632,5186429,0
2008-10-27,19.302,20.418,19.06,19.463,5126991,0
2008-10-28,19.591,21.685,19.52,21.534,7491258,0
2008-10-29,21.572,22.005,20.74,21.228,8020616,0
2008-10-30,21.781,22.622,21.781,22.519,8185857,0
2008-10-31,22.462,23.202,21.91,22.899,4732170,0
2008-11-03,22.977,23.596,22.614,23.185,3839366,0
2008-11-04,23.419,23.522,22.794,23.498,5980656,0
2008-11-05,23.218,23.44,22.334,22.367,5322001,0
2008-11-06,22.013,22.567,21.268,21.38,5956352,0
2008-11-07,21.654,21.988,21.141,21.572,4957513,0
2008-11-10,21.982,22.135,21.268,21.476,3555474,0
2008-11-11,21.306,21.564,20.696,20.931,4161316,0
2008-11-12,20.659,20.779,20.112,20.139,5669501,0
2008-11-13,20.103,21.604,19.374,21.597,7380177,0
2008-11-14,21.098,21.604,20.532,20.619,5943857,0
2008-11-17,20.378,21.172,20.041,20.448,4852686,0
2008-11-18,20.418,21.003,20.139,20.652,5753265,0
2008-11-19,20.601,20.97,19.736,19.752,6166816,0
2008-11-20,19.558,20.456,19.021,19.095,8125975,0
2008-11-21,19.181,20.112,18.628,20.112,9693828,0
2008-11-24,20.538,21.974,19.984,21.813,7945093,0
2008-11-25,21.974,22.255,21.558,22.1,6584879,0
2008-11-26,21.845,22.752,21.646,22.752,4238466,0
2008-11-28,22.503,22.769,22.334,22.672,1597973,0
2008-12-01,22.392,22.424,20.867,20.875,4953246,0
2008-12-02,21.141,21.804,20.883,21.372,5777456,0
2008-12-03,20.994,22.013,20.74,21.798,7178524,0
2008-12-04,21.42,22.16,20.532,20.875,5526048,0
2008-12-05,20.465,21.34,19.848,21.268,5710807,0
2008-12-08,21.604,22.246,21.517,22.005,5422231,0
2008-12-09,21.838,22.176,21.314,21.42,4219339,0
2008-12-10,20.794,21.412,20.673,21.115,5156057,0
2008-12-11,21.115,21.34,20.474,20.538,4602830,0
2008-12-12,20.311,21.046,20.13,20.931,4723447,0
2008-12-15,20.673,20.931,20.018,20.275,6034774,0
2008-12-16,20.601,21.357,20.154,21.357,6423781,0
2008-12-17,20.899,21.629,20.667,21.349,6713400,0
2008-12-18,21.42,21.804,20.498,20.772,7217095,0
2008-12-19,20.978,21.245,20.706,21.06,6515698,0
2008-12-22,20.97,21.542,20.207,20.569,4595082,0
2008-12-23,20.696,20.859,20.057,20.291,3369192,0
2008-12-24,20.216,20.267,20.057,20.103,1285712,0
2008-12-26,20.121,20.424,20.057,20.207,1460537,0
2008-12-29,20.291,20.371,19.607,19.832,2975970,0
2008-12-30,19.999,20.696,19.88,20.688,2867668,0
2008-12-31,20.456,21.178,20.395,21.082,4011596,0
2009-01-02,21.107,21.709,20.827,21.612,3573211,0
2009-01-05,21.445,21.508,20.978,21.194,4911780,0
2009-01-06,21.332,21.397,20.978,21.178,4740081,0
2009-01-07,20.994,21.245,20.859,20.923,6284798,0
2009-01-08,20.97,21.228,20.688,21.003,3350366,0
2009-01-09,20.962,20.962,20.146,20.303,4120942,0
2009-01-12,20.353,20.538,19.99,20.163,4031180,0
2009-01-13,20.233,20.538,20.163,20.418,4244246,0
2009-01-14,20.178,20.291,19.616,19.728,4017635,0
2009-01-15,19.745,20.103,19.438,19.968,6175640,0
2009-01-16,20.139,20.481,19.888,20.404,6529551,0
2009-01-20,20.328,20.673,19.791,19.798,6544465,0
2009-01-21,19.999,20.395,19.504,20.139,6206819,0
2009-01-22,19.574,20.08,19.535,19.767,4496704,0
2009-01-23,19.767,19.791,19.319,19.583,4730858,0
2009-01-26,19.551,20.448,19.535,20.311,6080695,0
2009-01-27,19.761,20.538,19.566,20.224,5603077,0
2009-01-28,20.412,20.575,20.121,20.283,6392598,0
2009-01-29,20.258,20.371,19.888,19.936,4421210,0
2009-01-30,19.999,20.183,19.438,19.488,5249406,0
2009-02-02,19.351,19.783,19.216,19.625,6166720,0
2009-02-03,19.857,20.515,19.695,20.456,6296461,0
2009-02-04,20.515,20.715,20.025,20.311,6192103,0
2009-02-05,20.057,21.038,19.791,20.867,6728449,0
2009-02-06,21.038,21.685,20.779,21.604,6959660,0
2009-02-09,21.34,21.5,21.141,21.285,5175075,0
2009-02-10,21.21,21.285,20.146,20.192,7952031,0
2009-02-11,20.378,20.61,20.072,20.362,3921360,0
2009-02-12,20.139,20.378,19.767,20.378,4840196,0
2009-02-13,20.319,20.474,20.057,20.08,3161971,0
2009-02-17,19.857,19.872,19.231,19.261,6688620,0
2009-02-18,19.52,19.929,19.255,19.72,4266262,0
2009-02-19,19.798,20.018,19.142,19.157,5700671,0
2009-02-20,19.021,19.367,18.94,19.231,8715128,0
2009-02-23,19.31,19.343,18.637,18.661,5685154,0
2009-02-24,18.82,19.255,18.652,19.181,5418271,0
2009-02-25,18.992,19.173,18.451,18.932,7586264,0
2009-02-26,18.742,18.894,18.331,18.389,8590661,0
2009-02-27,17.601,18.129,17.513,17.698,11612326,0
2009-03-02,17.409,17.488,16.606,16.615,9774299,0
2009-03-03,16.68,16.889,16.295,16.793,12907397,0
2009-03-04,16.889,17.417,16.845,17.257,9374336,0
2009-03-05,17.192,17.192,16.854,16.889,7968879,0
2009-03-06,16.944,17.183,16.407,16.8,6904818,0
2009-03-09,16.664,16.905,16.31,16.392,4850038,0
2009-03-10,16.623,17.417,16.495,17.401,6670167,0
2009-03-11,17.632,17.787,17.034,17.224,4928237,0
2009-03-12,17.233,17.908,16.929,17.899,4669005,0
2009-03-13,18.156,18.355,17.899,18.25,5177530,0
2009-03-16,18.294,18.428,17.955,17.971,4035096,0
2009-03-17,18.059,18.589,17.938,18.589,3698943,0
2009-03-18,18.434,18.82,18.18,18.652,6917229,0
2009-03-19,18.773,18.829,18.42,18.57,3369624,0
2009-03-20,18.782,19.069,18.451,18.476,5798964,0
2009-03-23,18.894,19.463,18.691,19.454,5965696,0
2009-03-24,19.31,19.566,19.148,19.463,7835996,0
2009-03-25,18.932,19.334,18.54,18.948,12317271,0
2009-03-26,19.544,20.883,19.052,20.763,14302335,0
2009-03-27,20.619,20.706,20.197,20.337,6373783,0
2009-03-30,20.139,20.328,19.968,20.197,5787965,0
2009-03-31,20.456,20.899,20.258,20.593,6089746,0
2009-04-01,20.146,20.706,19.999,20.601,7085696,0
2009-04-02,20.931,21.597,20.867,21.364,6455071,0
2009-04-03,21.349,21.951,21.253,21.935,6525464,0
2009-04-06,21.724,21.853,21.285,21.588,4966943,0
2009-04-07,21.172,21.253,20.818,20.994,5359564,0
2009-04-08,21.011,21.389,20.867,21.293,4547759,0
2009-04-09,21.62,21.709,21.453,21.67,4218397,0
2009-04-13,21.62,21.79,21.412,21.685,5153916,0
2009-04-14,21.5,21.629,21.245,21.349,3101690,0
2009-04-15,21.261,21.517,21.115,21.468,3650535,0
2009-04-16,21.724,22.192,21.492,22.107,4432629,0
2009-04-17,22.135,22.168,21.733,21.988,4262347,0
2009-04-20,21.646,21.662,21.285,21.397,3504864,0
2009-04-21,21.38,21.966,21.186,21.91,5575816,0
2009-04-22,21.742,22.206,21.542,21.821,3554967,0
2009-04-23,21.542,21.629,21.178,21.62,4210735,0
2009-04-24,21.692,22.144,21.542,22.032,3697321,0
2009-04-27,21.646,21.966,21.397,21.517,5840022,0
2009-04-28,21.42,21.798,21.141,21.638,3312485,0
2009-04-29,21.67,22.246,21.534,22.013,4391087,0
2009-04-30,22.168,22.255,21.534,21.67,4777391,0
2009-05-01,21.733,21.804,21.453,21.604,2620080,0
2009-05-04,21.87,22.116,21.604,21.877,4600890,0
2009-05-05,21.853,22.238,21.838,22.184,4272600,0
2009-05-06,22.4,22.503,21.862,22.367,4074346,0
2009-05-07,22.462,22.622,21.558,21.692,5307627,0
2009-05-08,21.935,22.519,21.751,22.358,6039534,0
2009-05-11,22.358,22.454,21.877,22.116,3290110,0
2009-05-12,22.255,22.342,21.877,22.206,4031959,0
2009-05-13,21.958,22.048,21.357,21.517,4027563,0
2009-05-14,21.558,21.7,21.38,21.468,4186265,0
2009-05-15,21.38,21.692,21.261,21.436,3221351,0
2009-05-18,21.662,22.144,21.459,22.144,3465073,0
2009-05-19,22.144,22.144,21.724,21.926,2550165,0
2009-05-20,21.974,22.334,21.884,21.91,2770863,0
2009-05-21,21.717,21.717,21.06,21.306,5138476,0
2009-05-22,21.364,21.67,21.268,21.357,3010087,0
2009-05-26,21.158,22.107,21.06,22.054,4569907,0
2009-05-27,21.996,22.107,21.558,21.604,4401301,0
2009-05-28,21.79,21.966,21.332,21.798,3315841,0
2009-05-29,21.877,21.958,21.404,21.935,4231965,0
2009-06-01,22.311,22.913,22.144,22.831,5291208,0
2009-06-02,22.697,22.942,22.592,22.658,5309025,0
2009-06-03,22.545,22.769,21.87,22.022,7136884,0
2009-06-04,22.289,22.289,21.79,22.022,5383982,0
2009-06-05,22.367,22.392,21.974,22.198,3986781,0
2009-06-08,22.116,22.358,21.87,22.107,2616686,0
2009-06-09,22.107,22.271,21.942,22.184,2717551,0
2009-06-10,22.383,22.487,22.063,22.342,3727681,0
2009-06-11,22.376,22.986,22.35,22.719,4879406,0
2009-06-12,22.367,22.439,21.62,22.116,6919957,0
2009-06-15,21.838,21.926,21.612,21.87,5197500,0
2009-06-16,21.958,22.04,21.717,21.724,5098248,0
2009-06-17,21.742,21.83,21.542,21.572,6961741,0
2009-06-18,21.261,21.564,21.194,21.5,6848087,0
2009-06-19,21.717,21.751,21.293,21.428,6459300,0
2009-06-22,21.253,21.404,21.038,21.194,5680468,0
2009-06-23,21.186,21.194,20.787,20.97,7468542,0
2009-06-24,21.098,21.484,21.098,21.428,6170694,0
2009-06-25,20.216,20.362,19.302,20.103,20841700,0
2009-06-26,19.96,20.481,19.84,20.431,8265047,0
2009-06-29,20.311,20.552,19.984,20.362,8363024,0
2009-06-30,20.386,20.601,20.094,20.216,7003598,0
2009-07-01,20.275,20.772,20.163,20.532,5883344,0
2009-07-02,20.344,20.344,19.783,19.921,6853949,0
2009-07-06,19.848,20.146,19.791,20.112,4442507,0
2009-07-07,20.009,20.17,19.43,19.47,4898589,0
2009-07-08,19.583,19.672,19.422,19.566,5580563,0
2009-07-09,19.672,19.672,19.261,19.422,4248350,0
2009-07-10,19.397,19.591,19.255,19.454,3873957,0
2009-07-13,19.479,19.761,19.127,19.752,4036012,0
2009-07-14,19.745,19.767,19.488,19.767,3720831,0
2009-07-15,19.84,20.353,19.745,20.298,6366497,0
2009-07-16,20.197,20.404,19.999,20.337,5962478,0
2009-07-17,20.44,20.44,20.103,20.344,3370392,0
2009-07-20,20.267,20.546,20.267,20.538,4205799,0
2009-07-21,20.575,20.68,20.258,20.569,4488814,0
2009-07-22,20.532,20.61,20.258,20.507,3173174,0
2009-07-23,20.319,21.052,20.267,20.931,4964089,0
2009-07-24,20.827,21.046,20.715,21.021,2869059,0
2009-07-27,21.089,21.285,20.899,21.268,3898934,0
2009-07-28,21.082,21.525,21.082,21.364,4637628,0
2009-07-29,21.323,21.662,21.219,21.638,5863401,0
2009-07-30,21.629,21.629,21.021,21.149,6620227,0
2009-07-31,21.253,21.445,21.06,21.261,3959911,0
2009-08-03,21.397,21.428,20.867,21.261,6043884,0
2009-08-04,21.06,21.542,21.046,21.436,5249349,0
2009-08-05,21.34,21.42,20.978,21.21,4364049,0
2009-08-06,21.149,21.261,20.938,21.038,4632504,0
2009-08-07,21.404,22.358,21.323,22.304,7218402,0
2009-08-10,22.28,22.462,21.935,22.126,4259463,0
2009-08-11,22.063,22.135,21.798,21.966,2613264,0
2009-08-12,21.951,22.528,21.798,22.35,3544461,0
2009-08-13,22.649,22.703,22.383,22.665,4003915,0
2009-08-14,22.649,22.703,22.184,22.48,3927041,0
2009-08-17,22.271,22.342,21.893,21.935,3746715,0
2009-08-18,22.206,22.213,21.951,22.107,2438620,0
2009-08-19,22.048,22.383,21.91,22.318,2338556,0
2009-08-20,22.318,22.462,22.168,22.462,2880294,0
2009-08-21,22.697,22.977,22.28,22.786,4792876,0
2009-08-24,22.735,22.977,22.688,22.881,2684163,0
2009-08-25,22.823,23.055,22.743,22.815,3225114,0
2009-08-26,22.727,22.794,22.511,22.688,3964666,0
2009-08-27,22.632,22.847,22.417,22.801,3057670,0
2009-08-28,22.881,23.025,22.583,22.801,2540100,0
2009-08-31,22.665,22.778,22.462,22.697,2824760,0
2009-09-01,22.519,22.823,21.966,22.054,5760467,0
2009-09-02,22.005,22.238,21.919,22.054,3415359,0
2009-09-03,22.04,22.271,21.79,22.246,3321588,0
2009-09-04,22.213,22.545,22.1,22.496,3836186,0
2009-09-08,22.679,22.679,22.264,22.454,3612739,0
2009-09-09,22.559,22.769,22.107,22.697,3953639,0
2009-09-10,22.592,22.808,22.462,22.801,2434347,0
2009-09-11,22.778,22.977,22.672,22.92,2677516,0
2009-09-14,22.881,23.185,22.778,23.185,2958832,0
2009-09-15,23.055,23.169,22.89,23.081,2101436,0
2009-09-16,23.039,23.724,23.002,23.619,4053433,0
2009-09-17,23.587,23.923,23.498,23.859,4744265,0
2009-09-18,23.931,24.051,23.578,23.811,5926626,0
2009-09-21,23.771,24.212,23.666,23.964,3940267,0
2009-09-22,24.077,24.67,23.884,24.63,5136364,0
2009-09-23,24.535,25.302,24.476,24.903,8616381,0
2009-09-24,24.092,24.39,23.185,23.371,11622706,0
2009-09-25,23.377,23.553,22.815,23.09,6413113,0
2009-09-28,23.233,23.635,23.177,23.498,3990144,0
2009-09-29,23.411,23.545,23.114,23.142,4300145,0
2009-09-30,23.233,23.377,22.865,23.305,4743798,0
2009-10-01,23.233,23.282,22.632,22.769,5068524,0
2009-10-02,22.622,22.769,22.392,22.511,4132087,0
2009-10-05,22.462,22.711,22.342,22.697,2709084,0
2009-10-06,22.815,23.138,22.703,22.927,4291895,0
2009-10-07,22.823,23.01,22.769,22.977,2662363,0
2009-10-08,23.233,23.249,23.031,23.09,2976803,0
2009-10-09,22.968,23.09,22.839,23.025,3317786,0
2009-10-12,23.123,23.211,22.801,22.977,2469279,0
2009-10-13,22.96,23.025,22.761,22.89,2308036,0
2009-10-14,22.927,23.298,22.873,23.29,2985466,0
2009-10-15,23.273,23.354,23.098,23.202,3556011,0
2009-10-16,22.942,23.13,22.823,23.064,3491634,0
2009-10-19,23.142,23.242,22.831,23.123,4229196,0
2009-10-20,23.226,23.226,22.743,22.913,2615018,0
2009-10-21,22.927,23.322,22.873,22.933,3299863,0
2009-10-22,22.808,23.282,22.672,23.202,3277106,0
2009-10-23,23.161,23.185,22.761,22.881,3359579,0
2009-10-26,22.96,23.561,22.881,23.425,6352060,0
2009-10-27,23.458,23.746,23.305,23.386,4711632,0
2009-10-28,23.354,23.604,23.202,23.298,5115706,0
2009-10-29,23.338,23.338,22.92,23.002,5534680,0
2009-10-30,23.019,23.264,22.786,22.794,6691567,0
2009-11-02,22.865,23.161,22.697,22.794,5300373,0
2009-11-03,22.847,23.002,22.583,22.96,5059568,0
2009-11-04,22.96,23.674,22.927,23.377,6090420,0
2009-11-05,23.674,24.381,23.475,24.355,7278825,0
2009-11-06,24.212,24.421,23.867,24.364,4409860,0
2009-11-09,24.414,24.911,24.364,24.828,5770429,0
2009-11-10,24.647,25.039,24.647,24.819,5103178,0
2009-11-11,25.007,25.031,24.693,24.846,3590247,0
2009-11-12,24.88,25.143,24.766,24.872,5614717,0
2009-11-13,24.872,24.918,24.639,24.887,4326840,0
2009-11-16,24.991,25.271,24.895,25.248,3694918,0
2009-11-17,25.054,25.319,25.054,25.319,2478756,0
2009-11-18,25.215,25.257,25.007,25.119,2679308,0
2009-11-19,24.966,25.031,24.684,24.828,3189438,0
2009-11-20,24.63,24.966,24.622,24.911,2710390,0
2009-11-23,25.136,25.551,25.102,25.424,4450618,0
2009-11-24,25.167,25.424,25.136,25.368,3063552,0
2009-11-25,25.454,25.536,25.391,25.424,1933660,0
2009-11-27,24.804,25.288,24.775,25.136,1548088,0
2009-11-30,25.061,25.294,24.918,25.151,3339219,0
2009-12-01,25.335,25.551,25.248,25.454,5930071,0
2009-12-02,25.431,25.946,25.424,25.745,4278137,0
2009-12-03,25.807,25.905,25.463,25.471,4131065,0
2009-12-04,25.888,26.378,25.753,25.955,7419149,0
2009-12-07,25.977,26.164,25.88,26.075,3471345,0
2009-12-08,25.984,26.017,25.497,25.528,4931270,0
2009-12-09,25.488,25.536,25.215,25.431,4744518,0
2009-12-10,25.56,25.778,25.521,25.544,4728112,0
2009-12-11,25.737,25.753,25.44,25.544,2956695,0
2009-12-14,25.769,25.873,25.551,25.673,3710180,0
2009-12-15,25.656,25.704,25.399,25.528,4435016,0
2009-12-16,25.624,25.656,25.143,25.271,5867525,0
2009-12-17,25.673,25.721,24.67,24.766,8030809,0
2009-12-18,24.895,24.966,24.684,24.804,7423692,0
2009-12-21,24.872,25.136,24.791,24.837,3645030,0
2009-12-22,24.911,24.94,24.766,24.837,3007550,0
2009-12-23,24.872,24.966,24.708,24.752,2316077,0
2009-12-24,24.872,24.895,24.804,24.895,1062480,0
2009-12-28,24.991,25.007,24.812,24.872,1943842,0
2009-12-29,24.991,24.991,24.812,24.837,1407464,0
2009-12-30,24.903,24.957,24.758,24.791,1987154,0
2009-12-31,24.766,24.863,24.58,24.58,2584160,0
2010-01-04,24.991,24.991,24.655,24.725,4650945,0
2010-01-05,24.758,24.775,24.501,24.708,4035639,0
2010-01-06,24.734,24.94,24.605,24.911,4372189,0
2010-01-07,24.895,25.311,24.67,25.302,4580429,0
2010-01-08,24.758,25.351,24.58,25.319,6335476,0
2010-01-11,25.368,25.591,25.054,25.471,4059248,0
2010-01-12,25.327,25.504,25.198,25.385,3497774,0
2010-01-13,25.279,25.448,25.061,25.399,4894916,0
2010-01-14,25.279,25.399,24.949,25.151,2866808,0
2010-01-15,24.887,24.932,24.476,24.605,5490721,0
2010-01-19,24.639,24.7,24.268,24.414,5795698,0
2010-01-20,24.197,24.467,23.931,24.429,6027891,0
2010-01-21,24.476,24.752,24.156,24.251,4778569,0
2010-01-22,24.251,24.34,23.764,23.778,4560468,0
2010-01-25,23.876,23.876,23.553,23.666,3638894,0
2010-01-26,23.642,23.794,23.53,23.561,4827999,0
2010-01-27,23.394,23.69,23.362,23.57,5988971,0
2010-01-28,23.45,23.507,22.96,23.161,6151722,0
2010-01-29,23.282,23.515,23.233,23.257,8340543,0
2010-02-01,23.329,23.545,23.264,23.522,6467884,0
2010-02-02,23.545,23.764,23.242,23.674,4259943,0
2010-02-03,23.674,23.771,23.507,23.65,3020321,0
2010-02-04,23.515,23.53,23.142,23.249,6031618,0
2010-02-05,23.29,23.329,22.865,23.218,5131306,0
2010-02-08,23.169,23.338,23.031,23.152,3488504,0
2010-02-09,23.433,23.545,23.177,23.354,3586327,0
2010-02-10,23.347,23.458,23.123,23.329,2258568,0
2010-02-11,23.371,23.674,23.123,23.611,3066885,0
2010-02-12,23.498,23.771,23.242,23.69,4335577,0
2010-02-16,23.69,23.996,23.666,23.964,2240824,0
2010-02-17,24.003,24.165,24.003,24.131,2331854,0
2010-02-18,24.131,24.324,24.11,24.197,3009995,0
2010-02-19,24.197,24.293,24.011,24.251,3292657,0
2010-02-22,24.287,24.414,24.188,24.301,1871266,0
2010-02-23,24.278,24.437,23.948,24.139,3189881,0
2010-02-24,24.228,24.526,24.212,24.317,4273193,0
2010-02-25,24.043,24.092,23.724,23.907,4594576,0
2010-02-26,23.98,24.068,23.828,24.019,2887928,0
2010-03-01,24.035,24.381,23.956,24.301,2885554,0
2010-03-02,24.324,24.333,24.011,24.059,3088573,0
2010-03-03,24.373,24.485,24.165,24.355,3491537,0
2010-03-04,24.429,24.476,24.221,24.333,2975876,0
2010-03-05,24.485,25.039,24.407,24.966,3371341,0
2010-03-08,24.974,25.239,24.887,25.069,2845280,0
2010-03-09,25.102,25.378,24.999,25.271,2781124,0
2010-03-10,25.36,25.591,25.279,25.504,2898525,0
2010-03-11,25.385,25.582,25.335,25.576,1759837,0
2010-03-12,25.544,25.858,25.471,25.778,2810545,0
2010-03-15,25.704,26.041,25.686,26.026,2457213,0
2010-03-16,26.096,26.155,25.825,25.905,3532568,0
2010-03-17,25.888,26.113,25.873,26.017,3578736,0
2010-03-18,26.067,26.171,25.955,26.05,3284966,0
2010-03-19,26.275,26.275,25.679,25.807,5874788,0
2010-03-22,25.785,26.138,25.686,26.067,2558121,0
2010-03-23,26.313,26.33,26.05,26.284,2590834,0
2010-03-24,26.234,26.275,25.897,25.946,4887098,0
2010-03-25,25.399,25.551,24.863,24.925,10058314,0
2010-03-26,24.932,25.215,24.903,25.039,5505219,0
2010-03-29,25.128,25.248,24.872,25.024,3317028,0
2010-03-30,24.984,25.151,24.812,24.918,3685163,0
2010-03-31,24.846,24.887,24.613,24.647,3909360,0
2010-04-01,24.655,24.791,24.444,24.647,5120741,0
2010-04-05,24.743,25.031,24.639,24.932,3312992,0
2010-04-06,24.94,24.94,24.775,24.854,2728398,0
2010-04-07,24.88,24.991,24.509,24.588,3747084,0
2010-04-08,24.437,24.837,24.39,24.791,4834463,0
2010-04-09,24.766,25.061,24.7,25.046,2477718,0
2010-04-12,24.984,25.046,24.819,24.957,2747393,0
2010-04-13,24.991,25.039,24.804,24.984,1907921,0
2010-04-14,24.949,25.19,24.911,25.182,1989456,0
2010-04-15,25.143,25.182,24.949,25.046,2773685,0
2010-04-16,25.031,25.046,24.693,24.725,5152388,0
2010-04-19,24.837,24.957,24.639,24.932,3305285,0
2010-04-20,25.039,25.215,24.94,25.173,2031197,0
2010-04-21,25.054,25.207,24.974,25.19,2289484,0
2010-04-22,25.136,25.311,24.887,25.288,2702350,0
2010-04-23,25.295,25.483,25.094,25.449,2724062,0
2010-04-26,25.424,25.544,25.311,25.48,0,0
2010-04-27,25.408,25.6,25.015,25.069,3552841,0
2010-04-28,25.19,25.319,24.887,24.966,3263823,0
2010-04-29,24.791,24.804,24.518,24.784,3831459,0
2010-04-30,24.743,24.911,24.518,24.526,3639013,0
2010-05-03,24.535,24.854,24.437,24.828,3455630,0
2010-05-04,24.693,24.752,24.212,24.421,3709591,0
2010-05-05,24.429,24.7,24.068,24.197,2914989,0
2010-05-06,24.173,24.451,22.552,23.466,7074680,0
2010-05-07,23.354,23.626,22.986,23.226,9290627,0
2010-05-10,23.828,24.373,23.596,24.373,5477687,0
2010-05-11,24.148,24.58,24.122,24.268,3774377,0
2010-05-12,24.293,24.597,24.139,24.543,3028516,0
2010-05-13,24.407,24.613,24.131,24.148,3535400,0
2010-05-14,24.278,24.278,23.507,23.635,4144208,0
2010-05-17,23.746,24.122,23.681,24.059,3816240,0
2010-05-18,24.212,24.381,23.771,23.867,2976525,0
2010-05-19,23.884,24.092,23.642,23.746,5041123,0
2010-05-20,23.515,23.53,23.152,23.202,9555520,0
2010-05-21,22.96,23.65,22.865,23.626,9139041,0
2010-05-24,23.475,23.708,23.257,23.257,5890014,0
2010-05-25,23.019,23.106,22.727,23.106,7863388,0
2010-05-26,23.169,23.498,22.614,22.743,6865250,0
2010-05-27,23.161,23.202,22.92,23.106,4616978,0
2010-05-28,23.138,23.202,22.794,22.899,3471662,0
2010-06-01,22.761,23.106,22.592,22.64,2668269,0
2010-06-02,22.672,23.152,22.48,23.152,2970388,0
2010-06-03,23.161,23.377,23.064,23.322,2797811,0
2010-06-04,22.823,23.002,22.376,22.439,3594856,0
2010-06-07,22.447,22.599,22.135,22.16,3776847,0
2010-06-08,22.198,22.447,22.086,22.392,4262603,0
2010-06-09,22.454,22.815,22.383,22.424,2949608,0
2010-06-10,22.786,23.031,22.559,22.933,4237009,0
2010-06-11,22.649,22.815,22.408,22.752,4986456,0
2010-06-14,23.031,23.055,22.608,22.649,4300023,0
2010-06-15,22.735,23.249,22.672,23.242,3537106,0
2010-06-16,23.106,23.242,22.942,23.169,2804668,0
2010-06-17,23.242,23.242,22.786,23.002,4906125,0
2010-06-18,23.019,23.048,22.679,22.727,5806584,0
2010-06-21,22.873,23.161,22.462,22.583,3893270,0
2010-06-22,22.679,22.769,22.213,22.246,4864022,0
2010-06-23,22.264,22.417,21.926,21.996,6883871,0
2010-06-24,21.612,21.902,21.261,21.484,8185147,0
2010-06-25,21.5,21.572,21.141,21.268,5568269,0
2010-06-28,21.277,21.468,21.186,21.34,3387845,0
2010-06-29,21.158,21.186,20.722,20.859,7298795,0
2010-06-30,20.859,21.062,20.679,20.834,6039596,0
2010-07-01,20.787,20.916,20.507,20.852,11082151,0
2010-07-02,20.794,20.938,20.344,20.431,7838418,0
2010-07-06,20.636,20.652,19.968,20.183,13143069,0
2010-07-07,20.178,20.883,20.13,20.875,7420871,0
2010-07-08,20.899,21.073,20.731,21.052,4805707,0
2010-07-09,21.073,21.141,20.97,21.082,3846095,0
2010-07-12,20.834,21.046,20.507,20.659,8464988,0
2010-07-13,20.859,20.962,20.628,20.907,6948490,0
2010-07-14,20.883,21.172,20.794,21.149,7366935,0
2010-07-15,21.172,21.299,20.97,21.268,5342985,0
2010-07-16,21.285,21.285,20.593,20.593,6040164,0
2010-07-19,20.652,20.962,20.619,20.883,3706094,0
2010-07-20,20.552,21.141,20.456,21.115,4509466,0
2010-07-21,21.124,21.178,20.619,20.68,4817570,0
2010-07-22,20.802,21.285,20.802,21.115,3469415,0
2010-07-23,21.073,21.404,20.867,21.372,4179365,0
2010-07-26,21.299,21.604,21.277,21.604,3432879,0
2010-07-27,21.717,21.893,21.612,21.724,4868534,0
2010-07-28,21.733,21.853,21.597,21.604,5127848,0
2010-07-29,21.372,21.564,20.794,20.955,6725795,0
2010-07-30,20.722,20.916,20.706,20.852,8008254,0
2010-08-02,21.066,21.107,20.89,20.955,5530587,0
2010-08-03,20.962,20.994,20.74,20.818,5282705,0
2010-08-04,20.843,20.938,20.763,20.787,6458758,0
2010-08-05,20.74,20.787,20.552,20.706,5886601,0
2010-08-06,20.481,20.652,20.303,20.507,4381367,0
2010-08-09,20.628,20.748,20.575,20.659,2937364,0
2010-08-10,20.552,20.731,20.291,20.546,3984609,0
2010-08-11,20.311,20.344,19.999,20.034,4503276,0
2010-08-12,19.84,19.99,19.776,19.88,3551056,0
2010-08-13,19.895,20.094,19.783,20.034,3608783,0
2010-08-16,19.999,20.192,19.857,20.072,3038894,0
2010-08-17,20.17,20.593,20.139,20.44,3861524,0
2010-08-18,20.362,20.532,20.192,20.44,2723209,0
2010-08-19,20.362,20.404,20.009,20.267,3722773,0
2010-08-20,20.242,20.412,20.094,20.362,3874996,0
2010-08-23,20.515,20.61,20.303,20.362,7513319,0
2010-08-24,20.207,20.337,20.025,20.034,3401684,0
2010-08-25,19.929,20.298,19.88,20.216,3205325,0
2010-08-26,20.283,20.584,20.197,20.233,3901262,0
2010-08-27,20.395,20.424,20.041,20.353,3695707,0
2010-08-30,20.328,20.378,20.041,20.049,2327227,0
2010-08-31,19.977,20.236,19.856,19.968,5108735,0
2010-09-01,20.233,20.56,20.183,20.456,3443583,0
2010-09-02,20.489,20.867,20.371,20.859,3486830,0
2010-09-03,21.066,21.237,21.029,21.073,3258320,0
2010-09-07,20.883,21.082,20.601,20.619,2286347,0
2010-09-08,20.688,20.763,20.636,20.667,2300848,0
2010-09-09,20.827,20.916,20.601,20.688,3108536,0
2010-09-10,20.715,20.81,20.628,20.74,3270220,0
2010-09-13,20.97,20.994,20.787,20.843,3353813,0
2010-09-14,20.843,20.931,20.673,20.74,3268629,0
2010-09-15,20.843,20.843,20.667,20.755,4005126,0
2010-09-16,20.731,20.883,20.68,20.755,4247280,0
2010-09-17,20.852,20.883,20.763,20.818,4824949,0
2010-09-20,20.955,21.42,20.843,21.389,7130782,0
2010-09-21,21.445,21.459,21.066,21.141,4385440,0
2010-09-22,21.172,21.38,21.089,21.261,4267151,0
2010-09-23,21.098,21.372,20.986,21.06,3545850,0
2010-09-24,21.293,21.845,21.115,21.845,7219738,0
2010-09-27,21.717,21.813,21.564,21.604,7202358,0
2010-09-28,21.654,21.853,21.306,21.798,7533030,0
2010-09-29,21.79,21.877,21.588,21.862,5239417,0
2010-09-30,21.862,22.238,21.838,22.054,7437700,0
2010-10-01,22.206,22.447,21.83,21.87,4943135,0
2010-10-04,21.893,21.974,21.677,21.838,4827591,0
2010-10-05,22.126,22.304,22.054,22.135,4581936,0
2010-10-06,22.071,22.107,21.902,22.063,3065269,0
2010-10-07,22.255,22.304,22.022,22.126,4029700,0
2010-10-08,22.246,22.246,21.902,22.048,2872797,0
2010-10-11,22.005,22.151,21.91,21.982,1898016,0
2010-10-12,21.982,22.032,21.7,21.884,4373784,0
2010-10-13,22.063,22.342,21.926,22.168,5124807,0
2010-10-14,22.16,22.28,21.958,22.144,3129463,0
2010-10-15,22.264,22.376,22.063,22.151,3911366,0
2010-10-18,22.151,22.376,21.988,22.168,7851424,0
2010-10-19,22.168,22.198,21.838,21.974,4853558,0
2010-10-20,22.071,22.35,22.022,22.271,3636419,0
2010-10-21,22.376,22.697,22.264,22.4,8145440,0
2010-10-22,22.408,22.559,22.304,22.462,7774943,0
2010-10-25,22.583,22.665,22.471,22.496,7377222,0
2010-10-26,22.367,22.552,22.221,22.519,4065507,0
2010-10-27,22.342,22.376,22.168,22.304,5650715,0
2010-10-28,22.126,22.264,22.094,22.221,3717838,0
2010-10-29,22.198,22.266,22.093,22.257,2456389,0
2010-11-01,22.289,22.431,22.1,22.213,3029740,0
2010-11-02,22.424,22.567,22.304,22.48,4075149,0
2010-11-03,22.48,22.711,22.424,22.567,4325960,0
2010-11-04,22.808,22.89,22.592,22.679,5451618,0
2010-11-05,22.735,22.743,22.552,22.622,4360568,0
2010-11-08,22.528,22.703,22.334,22.358,4153315,0
2010-11-09,22.424,22.462,22.184,22.28,5224535,0
2010-11-10,22.28,22.367,22.1,22.264,4153248,0
2010-11-11,22.086,22.311,22.063,22.28,3137191,0
2010-11-12,22.168,22.408,22.086,22.264,3818523,0
2010-11-15,22.496,22.567,22.383,22.48,3778371,0
2010-11-16,22.304,22.392,22.022,22.144,5829050,0
2010-11-17,22.135,22.326,22.032,22.311,3538291,0
2010-11-18,22.358,22.769,22.358,22.599,2829353,0
2010-11-19,22.608,22.778,22.48,22.761,3287690,0
2010-11-22,22.592,22.873,22.503,22.856,2383849,0
2010-11-23,22.64,22.679,22.392,22.622,2760460,0
2010-11-24,22.801,23.169,22.801,23.114,2994654,0
2010-11-26,22.899,23.048,22.769,22.994,876069,0
2010-11-29,22.831,23.098,22.622,23.025,3040843,0
2010-11-30,22.788,22.981,22.771,22.902,3398210,0
2010-12-01,23.123,23.619,23.09,23.515,3897446,0
2010-12-02,23.458,23.859,23.44,23.746,3350223,0
2010-12-03,23.755,23.835,23.626,23.811,6904863,0
2010-12-06,23.778,23.811,23.538,23.65,1790260,0
2010-12-07,23.907,24.535,23.778,24.173,5097004,0
2010-12-08,24.278,24.501,24.18,24.476,3510949,0
2010-12-09,24.228,24.301,24.028,24.084,4385550,0
2010-12-10,24.165,24.414,24.059,24.347,2455355,0
2010-12-13,24.429,24.588,24.188,24.467,4144113,0
2010-12-14,24.485,24.664,24.407,24.509,3546475,0
2010-12-15,24.55,24.588,24.212,24.287,3942742,0
2010-12-16,24.324,24.784,24.188,24.693,4040226,0
2010-12-17,24.716,24.949,24.562,24.887,5057938,0
2010-12-20,24.991,25.061,24.556,24.613,4839323,0
2010-12-21,25.087,25.102,24.597,24.605,6560524,0
2010-12-22,24.693,24.991,24.693,24.911,3296529,0
2010-12-23,24.911,24.925,24.639,24.716,1840626,0
2010-12-27,24.708,24.752,24.414,24.639,1966453,0
2010-12-28,24.708,24.752,24.562,24.725,1619627,0
2010-12-29,24.756,24.947,24.703,24.788,1541262,0
2010-12-30,24.73,24.931,24.659,24.843,1796002,0
2010-12-31,24.866,24.906,24.625,24.798,1501996,0
2011-01-03,25.054,25.302,25.024,25.182,5687550,0
2011-01-04,25.207,25.215,24.613,24.67,4643226,0
2011-01-05,24.734,25.311,24.684,25.302,3358447,0
2011-01-06,25.248,25.633,25.239,25.576,5782247,0
2011-01-07,25.633,25.778,25.327,25.567,6587924,0
2011-01-10,25.488,25.686,25.239,25.673,5599235,0
2011-01-11,25.73,25.807,25.576,25.656,2108964,0
2011-01-12,25.745,25.946,25.56,25.888,2138610,0
2011-01-13,25.858,25.873,25.686,25.745,1835665,0
2011-01-14,25.512,25.946,25.471,25.92,2574664,0
2011-01-18,25.977,26.234,25.656,26.155,2245508,0
2011-01-19,26.058,26.082,25.873,25.984,2012762,0
2011-01-20,25.992,26.129,25.825,26.017,2350791,0
2011-01-21,26.129,26.275,25.955,26.155,2280849,0
2011-01-24,26.225,26.773,26.225,26.578,4426245,0
2011-01-25,26.467,26.514,26.267,26.49,2947917,0
2011-01-26,26.497,26.578,26.241,26.321,3464136,0
2011-01-27,26.234,26.267,25.888,26.171,3217832,0
2011-01-28,26.041,26.096,25.351,25.424,3010843,0
2011-01-31,25.567,25.742,25.426,25.675,2803701,0
2011-02-01,25.825,26.49,25.807,26.267,3520428,0
2011-02-02,26.171,26.451,26.171,26.378,2097187,0
2011-02-03,26.275,26.548,26.089,26.482,2127850,0
2011-02-04,26.523,26.731,26.297,26.683,2905407,0
2011-02-07,26.714,26.818,26.587,26.714,3387154,0
2011-02-08,26.644,26.867,26.578,26.803,1892248,0
2011-02-09,26.675,26.756,26.411,26.474,2284488,0
2011-02-10,26.467,26.714,26.426,26.714,2581102,0
2011-02-11,26.644,26.773,26.403,26.738,1861756,0
2011-02-14,26.714,26.747,26.467,26.609,1766572,0
2011-02-15,26.596,26.662,26.451,26.587,1649641,0
2011-02-16,26.609,26.662,26.434,26.555,2620210,0
2011-02-17,26.442,26.893,26.434,26.834,1789484,0
2011-02-18,26.842,27.028,26.668,26.954,2359219,0
2011-02-22,26.79,26.947,26.284,26.419,3129428,0
2011-02-23,26.419,26.442,25.92,26.067,3025306,0
2011-02-24,26.067,26.225,25.825,26.104,2209206,0
2011-02-25,26.25,26.602,26.194,26.532,1746366,0
2011-02-28,26.651,27.014,26.552,26.981,2707186,0
2011-03-01,27.074,27.083,26.234,26.362,3062509,0
2011-03-02,26.313,26.596,26.241,26.467,1745627,0
2011-03-03,26.675,26.998,26.644,26.834,1738525,0
2011-03-04,26.781,26.867,26.482,26.714,1729971,0
2011-03-07,26.764,26.867,26.194,26.514,2123602,0
2011-03-08,26.578,27.074,26.482,27.013,3335501,0
2011-03-09,26.924,27.205,26.714,27.083,2671945,0
2011-03-10,26.818,27.007,26.699,26.851,3458075,0
2011-03-11,26.699,26.885,26.411,26.644,2922304,0
2011-03-14,26.451,26.602,26.291,26.467,4309914,0
2011-03-15,25.864,26.201,25.649,25.686,6505061,0
2011-03-16,25.576,25.825,25.182,25.294,5458943,0
2011-03-17,25.605,25.614,25.111,25.272,4823015,0
2011-03-18,25.576,25.624,25.311,25.351,5998442,0
2011-03-21,25.656,25.864,25.617,25.807,2668446,0
2011-03-22,25.73,25.799,25.521,25.617,3310266,0
2011-03-23,25.617,25.992,25.302,25.864,3996983,0
2011-03-24,25.488,25.576,24.67,24.837,7608058,0
2011-03-25,24.925,24.966,24.758,24.887,4084217,0
2011-03-28,24.949,25.015,24.708,24.812,2826287,0
2011-03-29,24.804,25.111,24.708,24.999,2814369,0
2011-03-30,25.111,25.294,25.031,25.119,2089534,0
2011-03-31,25.121,25.301,25.087,25.186,2821245,0
2011-04-01,25.223,25.665,25.182,25.536,4794527,0
2011-04-04,25.633,25.73,25.512,25.73,2942429,0
2011-04-05,25.662,25.782,25.371,25.646,2960466,0
2011-04-06,25.799,25.858,25.56,25.769,2642065,0
2011-04-07,25.76,26.026,25.691,25.832,3603795,0
2011-04-08,25.904,25.955,25.426,25.638,2548576,0
2011-04-11,25.721,26.041,25.686,25.912,2438658,0
2011-04-12,25.767,25.919,25.682,25.887,2567765,0
2011-04-13,26,26.05,25.785,25.955,2710050,0
2011-04-14,25.834,26.017,25.6,25.992,2211084,0
2011-04-15,26,26.076,25.709,25.983,2626055,0
2011-04-18,25.67,25.7,25.379,25.638,2716793,0
2011-04-19,25.718,25.742,25.516,25.605,2639166,0
2011-04-20,25.945,26.292,25.904,26.211,2703252,0
2011-04-21,26.203,26.35,26.051,26.173,2615463,0
2011-04-25,26.195,26.243,25.969,26.219,2135080,0
2011-04-26,26.219,26.575,26.203,26.546,2935175,0
2011-04-27,26.641,27.046,26.56,26.876,3856148,0
2011-04-28,26.924,27.021,26.651,26.712,2277913,0
2011-04-29,26.76,26.814,26.477,26.486,3974635,0
2011-05-02,26.623,26.689,26.447,26.607,2467398,0
2011-05-03,26.568,26.704,26.316,26.704,3233211,0
2011-05-04,26.651,26.72,26.27,26.502,2935322,0
2011-05-05,26.366,26.399,25.936,26.041,3057818,0
2011-05-06,26.373,26.39,25.872,25.904,3801987,0
2011-05-09,25.887,26.195,25.832,26.139,2592033,0
2011-05-10,26.261,26.422,26.187,26.399,2507375,0
2011-05-11,26.406,26.494,26.13,26.415,3325044,0
2011-05-12,26.3,26.615,26.253,26.546,2351960,0
2011-05-13,26.593,26.6,26.13,26.253,1901662,0
2011-05-16,26.179,26.211,25.614,25.735,3647615,0
2011-05-17,25.682,25.887,25.629,25.84,2585049,0
2011-05-18,25.796,26.009,25.586,25.84,2213173,0
2011-05-19,25.919,26.034,25.682,25.864,2390750,0
2011-05-20,25.735,26,25.638,25.84,2391729,0
2011-05-23,25.506,25.614,25.379,25.54,2128260,0
2011-05-24,25.524,25.682,25.344,25.605,3279097,0
2011-05-25,25.532,25.767,25.475,25.67,2065889,0
2011-05-26,25.605,25.904,25.491,25.84,2080855,0
2011-05-27,25.796,25.936,25.76,25.864,1545423,0
2011-05-31,26.013,26.156,25.898,26.156,3380207,0
2011-06-01,26.082,26.13,25.548,25.556,4725837,0
2011-06-02,25.621,25.621,25.232,25.289,3754037,0
2011-06-03,24.955,25.038,24.583,24.73,5451088,0
2011-06-06,24.626,24.73,24.529,24.566,3921731,0
2011-06-07,24.607,24.825,24.511,24.626,4398401,0
2011-06-08,24.566,24.607,24.391,24.575,3350495,0
2011-06-09,24.552,24.6,24.445,24.478,4091389,0
2011-06-10,24.399,24.439,24.042,24.057,3741176,0
2011-06-13,24.09,24.317,24.057,24.187,2984750,0
2011-06-14,24.325,24.503,24.163,24.478,2251732,0
2011-06-15,24.287,24.301,23.612,23.677,5262358,0
2011-06-16,23.746,23.96,23.574,23.902,3509984,0
2011-06-17,24.12,24.259,23.912,23.994,4554852,0
2011-06-20,23.936,24.138,23.896,24.026,2346216,0
2011-06-21,24.204,24.301,23.994,24.268,5526837,0
2011-06-22,24.221,24.293,23.919,24.057,4922623,0
2011-06-23,23.848,24.965,23.727,24.756,7967313,0
2011-06-24,24.703,24.756,24.243,24.287,4357050,0
2011-06-27,24.293,24.511,24.13,24.391,2397229,0
2011-06-28,24.382,24.65,24.301,24.575,3757312,0
2011-06-29,24.712,24.712,24.478,24.552,3977957,0
2011-06-30,24.647,24.906,24.577,24.881,3836064,0
2011-07-01,24.795,25.177,24.779,25.147,2586324,0
2011-07-05,25.236,25.245,24.932,25.071,1819255,0
2011-07-06,25.063,25.385,25.048,25.378,2429527,0
2011-07-07,25.555,25.655,25.532,25.614,3340026,0
2011-07-08,25.448,25.548,25.163,25.368,3091121,0
2011-07-11,25.119,25.174,24.917,25.069,3433640,0
2011-07-12,25.147,25.255,24.984,25.032,3257669,0
2011-07-13,25.128,25.28,24.756,24.86,3115852,0
2011-07-14,24.893,25.136,24.6,24.703,9699558,0
2011-07-15,24.763,24.779,24.23,24.351,10737735,0
2011-07-18,24.179,24.325,23.668,23.806,6857527,0
2011-07-19,23.927,24.205,23.918,24.09,2929709,0
2011-07-20,24.139,24.139,23.846,23.902,2420723,0
2011-07-21,24.033,24.418,23.91,24.18,3628411,0
2011-07-22,24.18,24.351,24.083,24.205,2366728,0
2011-07-25,24.009,24.198,23.902,24.121,2004962,0
2011-07-26,24.09,24.13,23.877,23.902,2420532,0
2011-07-27,23.803,23.861,23.28,23.313,4461384,0
2011-07-28,23.377,23.386,23.133,23.19,4090381,0
2011-07-29,22.951,23.418,22.82,23.111,4692820,0
2011-08-01,23.256,23.322,22.691,22.837,5114666,0
2011-08-02,22.747,22.853,21.872,21.897,5756855,0
2011-08-03,21.823,22.444,21.782,22.405,6070615,0
2011-08-04,22.1,22.23,21.799,21.864,7588067,0
2011-08-05,22.134,22.584,21.724,22.177,8886715,0
2011-08-08,21.823,22.215,21.03,21.062,15243883,0
2011-08-09,21.414,21.921,20.824,21.887,8790740,0
2011-08-10,21.529,21.676,20.874,20.882,10972187,0
2011-08-11,21.12,21.921,21.013,21.676,6047858,0
2011-08-12,21.751,22.061,21.538,21.823,3763448,0
2011-08-15,22.077,22.314,21.887,22.292,3060993,0
2011-08-16,22.086,22.24,21.814,22.125,3062259,0
2011-08-17,22.134,22.372,21.791,21.97,2227772,0
2011-08-18,21.429,21.529,20.874,21.102,5089118,0
2011-08-19,20.831,21.275,20.709,20.753,4453184,0
2011-08-22,21.191,21.266,20.561,20.682,5294055,0
2011-08-23,20.85,21.314,20.718,21.244,7292797,0
2011-08-24,21.176,21.545,20.946,21.545,3473827,0
2011-08-25,21.609,21.757,21.144,21.183,3094469,0
2011-08-26,21.11,21.7,20.874,21.471,3606349,0
2011-08-29,21.652,21.832,21.471,21.669,5856013,0
2011-08-30,21.627,22.1,21.538,21.979,3196431,0
2011-08-31,22.044,22.374,22.017,22.084,4135644,0
2011-09-01,22.168,22.345,21.839,21.906,4039832,0
2011-09-02,21.611,21.678,21.283,21.339,3630068,0
2011-09-06,20.784,21.128,20.669,21.093,3029588,0
2011-09-07,21.438,21.984,21.304,21.977,3512210,0
2011-09-08,21.724,22.019,21.643,21.799,3603816,0
2011-09-09,21.7,21.741,21.076,21.225,4341124,0
2011-09-12,21.067,21.471,20.874,21.438,5649064,0
2011-09-13,21.429,21.576,21.292,21.504,3676737,0
2011-09-14,21.669,21.847,21.244,21.618,5177896,0
2011-09-15,21.864,22.299,21.684,22.257,3534749,0
2011-09-16,22.307,22.51,22.086,22.168,5308144,0
2011-09-19,21.963,22.363,21.806,22.274,2966325,0
2011-09-20,22.354,22.633,22.223,22.23,3302671,0
2011-09-21,22.23,22.338,21.594,21.594,3339975,0
2011-09-22,21.144,21.284,20.898,21.199,6723135,0
2011-09-23,21.076,21.496,20.962,21.462,4695543,0
2011-09-26,21.585,21.791,21.314,21.757,4846323,0
2011-09-27,22.086,22.51,21.799,21.847,5738044,0
2011-09-28,22.429,22.436,21.823,22.037,7860405,0
2011-09-29,22.436,22.593,21.814,22.192,10375074,0
2011-09-30,21.994,22.197,21.577,21.586,4167025,0
2011-10-03,21.364,21.708,20.898,20.916,5761205,0
2011-10-04,20.718,21.241,20.629,21.196,6402648,0
2011-10-05,21.33,21.578,21.05,21.48,4489386,0
2011-10-06,21.513,21.911,21.265,21.911,3426725,0
2011-10-07,22.059,22.463,21.936,22.192,5159484,0
2011-10-10,22.576,22.837,22.421,22.715,4717558,0
2011-10-11,22.691,22.88,22.567,22.797,4182716,0
2011-10-12,22.952,23.313,22.933,23.156,4530249,0
2011-10-13,23.05,23.139,22.88,23.118,2513792,0
2011-10-14,23.257,23.408,23.168,23.333,2943265,0
2011-10-17,23.28,23.346,22.906,22.968,2770644,0
2011-10-18,23.041,23.519,22.829,23.377,3226279,0
2011-10-19,23.288,23.55,22.952,23.011,3865667,0
2011-10-20,23.333,23.465,22.871,23.149,9941865,0
2011-10-21,23.408,23.631,23.227,23.555,12065856,0
2011-10-24,23.516,24.019,23.418,23.887,12352497,0
2011-10-25,23.83,23.946,23.382,23.418,4361159,0
2011-10-26,23.655,24.07,23.234,23.663,4220083,0
2011-10-27,24.259,24.65,24.095,24.492,5645184,0
2011-10-28,24.375,24.394,24.161,24.293,5417334,0
2011-10-31,24.035,24.444,24.001,24.112,3800148,0
2011-11-01,23.465,23.92,23.391,23.539,6502071,0
2011-11-02,23.838,23.953,23.474,23.746,4657297,0
2011-11-03,23.97,24.501,23.847,24.457,4320398,0
2011-11-04,24.302,24.367,24.011,24.334,3356876,0
2011-11-07,24.367,24.442,23.995,24.41,2308183,0
2011-11-08,24.526,24.606,24.112,24.473,4016770,0
2011-11-09,24.085,24.085,23.59,23.671,2997785,0
2011-11-10,23.988,24.044,23.663,23.804,2080316,0
2011-11-11,24.169,24.394,24.095,24.326,1940520,0
2011-11-14,24.242,24.309,23.995,24.095,6329039,0
2011-11-15,24.112,24.402,23.946,24.326,2253412,0
2011-11-16,24.144,24.465,23.738,23.771,4232410,0
2011-11-17,23.756,23.756,23.284,23.432,3107150,0
2011-11-18,23.465,23.548,23.316,23.349,2559834,0
2011-11-21,23.149,23.243,22.933,23.076,3093720,0
2011-11-22,23.058,23.129,22.843,22.96,2131346,0
2011-11-23,22.781,22.82,22.514,22.532,2259917,0
2011-11-25,22.506,22.771,22.432,22.613,1757779,0
2011-11-28,23.076,23.251,22.942,23.067,2798446,0
2011-11-29,23.14,23.342,23.076,23.227,3229647,0
2011-11-30,23.918,24.197,23.717,24.086,5903939,0
2011-12-01,24.144,24.242,23.995,24.135,2475463,0
2011-12-02,24.41,24.492,24.011,24.177,4152902,0
2011-12-05,24.557,24.783,24.375,24.573,2777901,0
2011-12-06,24.568,24.677,24.319,24.568,2206128,0
2011-12-07,24.442,24.633,24.177,24.517,2586891,0
2011-12-08,24.357,24.599,24.278,24.334,2749204,0
2011-12-09,24.473,25.013,24.442,24.873,2562646,0
2011-12-12,24.722,24.75,24.492,24.625,2274232,0
2011-12-13,24.75,24.928,24.287,24.41,2856448,0
2011-12-14,24.326,24.508,24.161,24.21,2651106,0
2011-12-15,24.457,24.465,24.185,24.287,1911547,0
2011-12-16,24.41,24.732,24.357,24.483,4032894,0
2011-12-19,24.68,24.989,24.402,24.492,2836307,0
2011-12-20,24.812,25.31,24.812,25.022,4665435,0
2011-12-21,24.882,24.906,23.796,24.375,6552823,0
2011-12-22,24.25,24.473,24.161,24.394,3451125,0
2011-12-23,24.526,24.697,24.394,24.697,2052243,0
2011-12-27,24.65,24.955,24.616,24.882,2317293,0
2011-12-28,24.89,24.921,24.625,24.732,2032226,0
2011-12-29,24.804,24.989,24.722,24.971,1682404,0
2011-12-30,24.812,24.971,24.732,24.914,2093720,0
2012-01-03,25.352,25.426,25.146,25.176,3402545,0
2012-01-04,25.228,25.228,24.804,25.013,3709648,0
2012-01-05,24.921,25.6,24.773,25.45,4525429,0
2012-01-06,25.572,25.572,25.188,25.473,4271757,0
2012-01-09,25.6,25.789,25.527,25.759,6809789,0
2012-01-10,25.858,26.013,25.68,25.734,4871374,0
2012-01-11,25.775,25.899,25.598,25.75,2849386,0
2012-01-12,25.775,25.859,25.532,25.75,2252864,0
2012-01-13,25.642,25.68,25.272,25.642,2677291,0
2012-01-17,26.05,26.05,25.741,25.814,11033418,0
2012-01-18,25.981,26.35,25.842,26.207,4084700,0
2012-01-19,26.368,26.868,26.233,26.752,4355487,0
2012-01-20,26.788,26.868,26.601,26.734,3475076,0
2012-01-23,26.795,26.807,26.409,26.684,2324727,0
2012-01-24,26.625,26.825,26.476,26.761,2071114,0
2012-01-25,26.725,26.905,26.585,26.861,2689698,0
2012-01-26,26.896,27.036,26.77,26.942,10961677,0
2012-01-27,26.934,27.076,26.568,26.634,3263162,0
2012-01-30,26.451,26.499,26.216,26.385,3225024,0
2012-01-31,26.587,26.637,26.174,26.333,2653826,0
2012-02-01,26.601,26.725,26.433,26.585,3205007,0
2012-02-02,26.551,26.593,26.401,26.409,2553908,0
2012-02-03,26.802,26.968,26.676,26.701,3273949,0
2012-02-06,26.585,26.653,26.433,26.517,2484902,0
2012-02-07,26.499,26.575,26.324,26.493,1932962,0
2012-02-08,26.544,26.608,26.324,26.451,2417774,0
2012-02-09,26.493,26.536,26.299,26.476,1820322,0
2012-02-10,26.342,26.409,26.041,26.168,2718859,0
2012-02-13,26.342,26.493,26.097,26.168,1986706,0
2012-02-14,26.05,26.16,25.797,26.091,3271677,0
2012-02-15,26.199,26.286,25.941,26.059,2048642,0
2012-02-16,26.199,26.593,26.16,26.409,2685696,0
2012-02-17,26.46,26.559,26.277,26.307,2451267,0
2012-02-21,26.307,26.324,26.05,26.168,2293176,0
2012-02-22,26.191,26.299,26.091,26.133,2226999,0
2012-02-23,26.116,26.233,26.05,26.176,1989458,0
2012-02-24,26.268,26.316,26.133,26.259,5417273,0
2012-02-27,26.116,26.286,26.016,26.097,1554522,0
2012-02-28,26.097,26.286,26.033,26.259,2411803,0
2012-02-29,26.285,26.342,26.074,26.157,2790416,0
2012-03-01,26.334,26.778,26.299,26.401,4184839,0
2012-03-02,26.342,26.526,26.059,26.16,3884984,0
2012-03-05,26.141,26.342,26.133,26.268,1866162,0
2012-03-06,26.116,26.316,25.908,25.932,2495269,0
2012-03-07,26.025,26.083,25.805,26.007,1784932,0
2012-03-08,26.097,26.199,26.016,26.16,3886500,0
2012-03-09,26.224,26.368,26.076,26.316,3039923,0
2012-03-12,26.299,26.409,26.216,26.368,1710801,0
2012-03-13,26.593,26.653,26.358,26.653,2439171,0
2012-03-14,26.575,26.653,26.442,26.536,2002487,0
2012-03-15,26.526,26.608,26.334,26.551,2618518,0
2012-03-16,26.493,26.742,26.468,26.601,3575383,0
2012-03-19,26.526,26.725,26.385,26.634,1975832,0
2012-03-20,26.575,26.616,26.484,26.593,2130655,0
2012-03-21,26.616,26.833,26.551,26.701,4467241,0
2012-03-22,26.442,26.752,26.442,26.725,2669204,0
2012-03-23,26.676,26.725,26.46,26.526,1567790,0
2012-03-26,26.742,26.942,26.676,26.851,2514797,0
2012-03-27,26.911,26.942,26.752,26.825,1620298,0
2012-03-28,26.825,26.861,26.616,26.725,2458637,0
2012-03-29,26.46,26.669,26.124,26.199,4488613,0
2012-03-30,26.342,26.342,25.894,25.899,4675086,0
2012-04-02,25.842,26.608,25.724,26.544,5416381,0
2012-04-03,26.656,26.805,26.46,26.765,5448101,0
2012-04-04,26.485,26.518,26.165,26.342,3277785,0
2012-04-05,26.239,26.385,26.197,26.367,3053550,0
2012-04-09,26.116,26.116,25.89,25.951,1717879,0
2012-04-10,25.924,25.989,25.506,25.598,3379484,0
2012-04-11,25.875,25.899,25.706,25.875,2118493,0
2012-04-12,25.96,26.107,25.789,26.083,1779818,0
2012-04-13,26.046,26.055,25.76,25.768,1827772,0
2012-04-16,25.805,25.96,25.68,25.859,5088096,0
2012-04-17,25.994,26.148,25.969,26.055,3064241,0
2012-04-18,25.998,26.041,25.766,25.881,2008100,0
2012-04-19,25.842,25.899,25.572,25.715,2662045,0
2012-04-20,25.752,25.945,25.675,25.707,3111628,0
2012-04-23,25.624,25.624,25.321,25.556,2427549,0
2012-04-24,25.632,25.741,25.423,25.481,2821607,0
2012-04-25,25.68,25.842,25.588,25.824,2076500,0
2012-04-26,25.707,26.029,25.68,26.002,7946528,0
2012-04-27,26.094,26.157,25.91,26.02,8148475,0
2012-04-30,26.007,26.007,25.833,25.89,8297118,0
2012-05-01,25.885,26.038,25.689,25.827,2259729,0
2012-05-02,25.752,25.752,25.506,25.689,2723249,0
2012-05-03,25.742,25.76,25.54,25.598,2148561,0
2012-05-04,25.556,25.58,25.244,25.269,2858841,0
2012-05-07,25.217,25.336,25.143,25.175,2223583,0
2012-05-08,25.064,25.447,25.041,25.412,3824119,0
2012-05-09,25.143,25.471,24.983,25.262,3306558,0
2012-05-10,25.421,25.54,25.126,25.217,2517630,0
2012-05-11,25.083,25.524,25.083,25.262,1843210,0
2012-05-14,25.126,25.328,25.032,25.244,2099696,0
2012-05-15,25.269,25.531,25.143,25.388,3282011,0
2012-05-16,25.531,25.667,25.388,25.556,4182799,0
2012-05-17,25.514,25.572,25.262,25.262,3625569,0
2012-05-18,25.363,25.363,24.796,24.837,3983540,0
2012-05-21,24.811,25.143,24.592,25.143,4339495,0
2012-05-22,25.191,25.388,25.008,25.254,2407485,0
2012-05-23,25.143,25.556,24.999,25.497,3619606,0
2012-05-24,25.65,25.835,25.463,25.689,1845652,0
2012-05-25,25.68,25.76,25.421,25.58,1858430,0
2012-05-29,25.707,25.868,25.497,25.698,2027152,0
2012-05-30,25.548,25.607,25.363,25.421,1935295,0
2012-05-31,25.412,25.524,25.262,25.311,4201198,0
2012-06-01,24.907,25.108,24.619,24.728,4275219,0
2012-06-04,24.78,24.965,24.592,24.811,2477501,0
2012-06-05,24.763,24.965,24.654,24.922,2096690,0
2012-06-06,25.108,25.65,25.108,25.65,1611846,0
2012-06-07,25.91,26.103,25.835,25.893,3049463,0
2012-06-08,25.918,26.239,25.817,26.189,2657664,0
2012-06-11,26.35,26.392,25.994,26.029,1946761,0
2012-06-12,26.139,26.275,26.012,26.239,2271681,0
2012-06-13,26.094,26.426,26.064,26.231,2101944,0
2012-06-14,26.342,26.874,26.257,26.791,3889873,0
2012-06-15,26.839,27.12,26.746,27.051,4049482,0
2012-06-18,26.956,27.363,26.909,27.303,2416990,0
2012-06-19,27.447,27.642,27.303,27.517,2415003,0
2012-06-20,27.591,27.591,27.271,27.472,3123925,0
2012-06-21,27.566,27.566,27.018,27.12,3219166,0
2012-06-22,27.22,27.296,27.12,27.245,2432298,0
2012-06-25,26.628,27.026,26.628,26.799,2229535,0
2012-06-26,26.847,26.916,26.595,26.821,2352509,0
2012-06-27,26.994,27.271,26.924,26.965,3722534,0
2012-06-28,26.656,26.847,25.791,26.165,6917316,0
2012-06-29,26.587,26.672,26.324,26.528,4492383,0
2012-07-02,26.342,26.647,26.333,26.5,4692939,0
2012-07-03,26.619,26.647,26.409,26.518,2957143,0
2012-07-05,26.572,26.93,26.394,26.803,3134153,0
2012-07-06,26.711,26.812,26.231,26.307,3030175,0
2012-07-09,26.298,26.602,26.222,26.553,2677398,0
2012-07-10,26.546,26.72,26.275,26.46,2470568,0
2012-07-11,26.493,26.737,26.392,26.729,3136501,0
2012-07-12,26.553,26.756,26.324,26.602,4130428,0
2012-07-13,26.57,26.984,26.528,26.916,2679519,0
2012-07-16,26.909,27.074,26.791,27.051,2005929,0
2012-07-17,27.111,27.566,26.909,27.438,3541267,0
2012-07-18,27.574,28.209,27.447,28.032,5246404,0
2012-07-19,27.887,28.015,27.524,27.642,12451099,0
2012-07-20,27.639,27.647,27.366,27.392,12515557,0
2012-07-23,27.112,27.239,26.827,27.169,12000140,0
2012-07-24,27.168,27.203,26.812,27.01,2617566,0
2012-07-25,27.074,27.178,26.973,27.018,1670910,0
2012-07-26,27.46,27.699,27.29,27.477,2197872,0
2012-07-27,27.642,28.039,27.579,27.936,2983195,0
2012-07-30,27.989,28.142,27.86,28.039,3017417,0
2012-07-31,27.998,28.091,27.843,27.878,2248854,0
2012-08-01,28.055,28.1,27.528,27.615,3632540,0
2012-08-02,27.513,27.632,27.213,27.34,4499308,0
2012-08-03,27.775,27.963,27.767,27.81,2554226,0
2012-08-06,27.936,28.016,27.623,27.655,2514637,0
2012-08-07,27.852,27.914,27.552,27.767,2612578,0
2012-08-08,27.834,28.142,27.793,28.074,1998114,0
2012-08-09,28.091,28.118,27.922,28.074,1490024,0
2012-08-10,28.006,28.339,27.936,28.295,2227780,0
2012-08-13,28.167,28.287,28.074,28.261,1399281,0
2012-08-14,28.339,28.339,28.078,28.118,1834760,0
2012-08-15,28.203,28.211,27.971,28.006,2171054,0
2012-08-16,28.135,28.433,28.048,28.381,2140867,0
2012-08-17,28.458,28.458,28.175,28.346,1806858,0
2012-08-20,28.332,28.339,27.87,27.945,2048105,0
2012-08-21,28.055,28.175,27.928,28.055,2445459,0
2012-08-22,28.006,28.126,27.896,28.025,1622812,0
2012-08-23,27.998,28.164,27.86,28.126,1978607,0
2012-08-24,28.083,28.339,28.025,28.304,1631916,0
2012-08-27,28.287,28.432,28.228,28.339,1765910,0
2012-08-28,28.295,28.408,28.142,28.339,1470319,0
2012-08-29,28.271,28.408,28.126,28.346,1333661,0
2012-08-30,28.295,28.408,28.135,28.314,2040983,0
2012-08-31,28.482,28.518,28.135,28.363,2523950,0
2012-09-04,28.252,28.578,28.032,28.544,2255178,0
2012-09-05,28.578,28.672,28.332,28.568,2049738,0
2012-09-06,28.739,29.19,28.628,29.182,2592798,0
2012-09-07,29.19,29.286,29.12,29.182,1787972,0
2012-09-10,29.175,29.225,29.079,29.106,1329184,0
2012-09-11,29.106,29.208,28.986,29.089,1566683,0
2012-09-12,28.905,29.03,28.655,28.756,4692943,0
2012-09-13,28.537,29.252,28.537,29.116,2766512,0
2012-09-14,29.199,29.406,29.023,29.387,2477353,0
2012-09-17,29.267,29.406,29.098,29.199,5773941,0
2012-09-18,29.267,29.336,29.089,29.252,2096685,0
2012-09-19,29.301,29.558,29.225,29.406,2310067,0
2012-09-20,29.294,29.472,29.218,29.396,2328619,0
2012-09-21,29.387,29.592,29.362,29.464,3269979,0
2012-09-24,29.414,29.446,29.19,29.319,3034537,0
2012-09-25,28.252,28.905,28.055,28.49,7092653,0
2012-09-26,28.332,28.518,28.091,28.287,3835426,0
2012-09-27,28.363,28.449,28.211,28.314,2876497,0
2012-09-28,28.339,28.466,28.167,28.39,2334575,0
2012-10-01,28.194,28.449,27.843,27.896,4596604,0
2012-10-02,28.039,28.323,27.945,28.15,3207569,0
2012-10-03,28.295,28.425,28.135,28.371,1730365,0
2012-10-04,28.458,28.551,28.323,28.458,1931018,0
2012-10-05,28.775,28.916,28.551,28.628,1492766,0
2012-10-08,28.425,28.49,28.295,28.44,1201618,0
2012-10-09,28.473,28.482,28.051,28.118,1430947,0
2012-10-10,28.184,28.194,27.886,27.936,1330208,0
2012-10-11,28.175,28.184,27.86,27.886,1434089,0
2012-10-12,27.989,28.1,27.775,27.827,2258309,0
2012-10-15,27.98,28.065,27.86,28.006,1350553,0
2012-10-16,28.039,28.252,27.914,28.118,1334140,0
2012-10-17,28.048,28.287,27.971,28.203,1180942,0
2012-10-18,28.211,28.347,27.998,28.109,2314157,0
2012-10-19,28.126,28.126,27.725,27.757,2330917,0
2012-10-22,27.716,27.886,27.632,27.834,1461529,0
2012-10-23,27.632,28.091,27.477,27.936,2701320,0
2012-10-24,28.109,28.118,27.886,27.945,1657089,0
2012-10-25,28.1,28.109,27.852,27.98,2008948,0
2012-10-26,27.922,28.142,27.852,28.083,2019650,0
2012-10-31,28.325,28.334,27.755,27.928,2761822,0
2012-11-01,28.083,28.737,27.934,28.686,3052846,0
2012-11-02,28.951,28.951,28.312,28.375,6027256,0
2012-11-05,28.245,28.375,28.032,28.212,1986155,0
2012-11-06,28.402,28.754,28.357,28.444,2362114,0
2012-11-07,28.151,28.357,28.025,28.127,2633344,0
2012-11-08,28.039,28.151,27.747,27.755,1761587,0
2012-11-09,27.643,27.885,27.583,27.703,2864159,0
2012-11-12,27.807,27.912,27.722,27.759,1682331,0
2012-11-13,27.626,27.934,27.61,27.668,1916531,0
2012-11-14,27.695,27.695,27.126,27.178,2343014,0
2012-11-15,26.944,27.29,26.936,27.194,2840239,0
2012-11-16,27.126,27.412,27.073,27.342,2360611,0
2012-11-19,27.565,27.668,27.352,27.507,3177866,0
2012-11-20,27.619,27.626,27.352,27.574,3113542,0
2012-11-21,27.668,27.687,27.498,27.677,2024439,0
2012-11-23,27.875,27.969,27.626,27.943,920523,0
2012-11-26,27.807,27.962,27.643,27.771,1997562,0
2012-11-27,27.755,27.817,27.555,27.636,1974865,0
2012-11-28,27.601,27.781,27.539,27.763,1414957,0
2012-11-29,27.825,27.969,27.747,27.943,1500003,0
2012-11-30,27.997,28.168,27.943,28.032,2770456,0
2012-12-03,28.109,28.127,27.845,27.979,1843608,0
2012-12-04,27.953,28.34,27.902,28.245,2515949,0
2012-12-05,28.245,28.477,28.16,28.402,2662157,0
2012-12-06,28.428,28.59,28.348,28.541,2113113,0
2012-12-07,28.626,28.686,28.357,28.59,1886955,0
2012-12-10,28.523,28.84,28.523,28.652,2442684,0
2012-12-11,28.737,29.229,28.72,29.203,4398443,0
2012-12-12,29.271,29.34,29.09,29.135,5157945,0
2012-12-13,29.175,29.314,28.934,29.039,2523626,0
2012-12-14,28.951,29.108,28.912,29.039,2318065,0
2012-12-17,29.063,29.28,28.926,29.22,3682378,0
2012-12-18,28.677,28.83,28.419,28.564,6409327,0
2012-12-19,28.67,28.773,28.419,28.47,4533290,0
2012-12-20,28.221,28.263,27.687,27.902,15654632,0
2012-12-21,27.378,27.875,26.98,27.049,9823939,0
2012-12-24,27.049,27.248,26.868,27.135,1882495,0
2012-12-26,27.135,27.185,26.72,26.833,2457123,0
2012-12-27,26.784,26.86,26.446,26.801,3226240,0
2012-12-28,26.678,26.905,26.55,26.6,3478432,0
2012-12-31,26.324,26.823,26.316,26.792,3413898,0
2013-01-02,27.255,27.436,27.111,27.436,4047858,0
2013-01-03,27.444,27.738,27.274,27.48,3036409,0
2013-01-04,27.636,27.747,27.358,27.712,2378409,0
2013-01-07,27.729,27.738,27.48,27.583,2094420,0
2013-01-08,27.507,27.687,27.48,27.522,2998587,0
2013-01-09,27.591,27.771,27.436,27.531,2532650,0
2013-01-10,27.65,27.703,27.333,27.436,3171470,0
2013-01-11,27.48,27.601,27.178,27.378,2999325,0
2013-01-14,27.368,27.875,27.368,27.799,3365662,0
2013-01-15,27.771,27.831,27.547,27.636,1867763,0
2013-01-16,27.677,27.807,27.49,27.522,1513415,0
2013-01-17,27.619,27.712,27.522,27.583,1743205,0
2013-01-18,27.61,27.902,27.539,27.894,3344773,0
2013-01-22,27.953,28.036,27.763,27.969,2098398,0
2013-01-23,28.032,28.127,27.755,27.807,3684519,0
2013-01-24,27.885,27.902,27.333,27.342,5994894,0
2013-01-25,27.352,27.453,27.169,27.426,3965947,0
2013-01-28,27.48,27.639,27.278,27.522,2755839,0
2013-01-29,27.547,28.091,27.522,28.065,4477056,0
2013-01-30,27.997,28.047,27.712,27.807,4800029,0
2013-01-31,27.867,28.16,27.841,28.127,8345596,0
2013-02-01,28.23,28.505,28.185,28.307,5057575,0
2013-02-04,28.383,28.548,28.091,28.176,3312023,0
2013-02-05,28.402,28.737,28.281,28.727,3986610,0
2013-02-06,28.677,28.788,28.452,28.661,4544731,0
2013-02-07,28.617,28.746,28.365,28.617,3061736,0
2013-02-08,28.72,28.943,28.59,28.701,2376378,0
2013-02-11,28.67,28.754,28.523,28.701,2175489,0
2013-02-12,28.67,28.849,28.597,28.805,2260747,0
2013-02-13,28.597,28.978,28.597,28.885,1998122,0
2013-02-14,28.823,29.048,28.737,29.048,2280006,0
2013-02-15,28.997,29.289,28.987,29.262,4159587,0
2013-02-19,29.246,29.256,29.056,29.229,2662306,0
2013-02-20,29.262,29.331,29.023,29.039,2400282,0
2013-02-21,28.978,28.997,28.316,28.437,4463327,0
2013-02-22,28.541,28.644,28.393,28.532,2848144,0
2013-02-25,28.763,28.96,28.428,28.437,3535995,0
2013-02-26,28.626,28.805,28.325,28.419,4087247,0
2013-02-27,28.393,28.634,28.348,28.574,4211908,0
2013-02-28,28.564,28.706,28.477,28.518,3743318,0
2013-03-01,28.437,28.773,28.195,28.727,3448737,0
2013-03-04,28.686,28.899,28.444,28.87,2800620,0
2013-03-05,29.023,29.28,28.943,29.237,2615764,0
2013-03-06,29.289,29.366,28.992,29.095,2186096,0
2013-03-07,29.151,29.461,29.09,29.34,3382128,0
2013-03-08,29.495,29.504,29.151,29.28,2268576,0
2013-03-11,29.298,29.381,29.118,29.246,2359669,0
2013-03-12,29.28,29.331,29.081,29.193,2097564,0
2013-03-13,29.331,29.452,29.143,29.392,2102668,0
2013-03-14,29.373,29.513,29.331,29.504,2016881,0
2013-03-15,29.418,29.495,29.159,29.28,3449442,0
2013-03-18,29.048,29.305,28.987,29.1,1959833,0
2013-03-19,29.143,29.305,28.969,29.211,2821027,0
2013-03-20,29.382,29.693,29.143,29.624,3668543,0
2013-03-21,29.487,29.538,29.28,29.426,3231496,0
2013-03-22,29.452,29.667,29.314,29.667,2659502,0
2013-03-25,29.71,29.867,29.504,29.59,3214843,0
2013-03-26,29.651,30.073,29.651,30.011,2690879,0
2013-03-27,29.78,30.131,29.702,29.944,3367903,0
2013-03-28,30.003,30.303,29.373,30.201,5762060,0
2013-04-01,30.098,30.583,30.02,30.434,4297259,0
2013-04-02,30.677,30.929,30.399,30.9,3937805,0
2013-04-03,30.916,30.969,30.478,30.546,3557208,0
2013-04-04,30.538,30.833,30.511,30.677,2146755,0
2013-04-05,30.538,30.538,29.85,30.056,4410371,0
2013-04-08,30.038,30.201,29.96,30.201,1775909,0
2013-04-09,30.358,30.408,30.042,30.34,3039859,0
2013-04-10,30.416,30.874,30.349,30.838,2998275,0
2013-04-11,30.822,31.151,30.803,31.089,1876310,0
2013-04-12,31.089,31.132,30.848,31.132,2091488,0
2013-04-15,30.884,31.142,30.375,30.442,3976134,0
2013-04-16,30.583,30.822,30.472,30.716,3272177,0
2013-04-17,30.502,30.785,30.361,30.692,4232588,0
2013-04-18,30.866,30.866,30.288,30.434,2932457,0
2013-04-19,30.296,30.564,30.296,30.493,2939972,0
2013-04-22,30.668,30.762,30.233,30.633,1980907,0
2013-04-23,30.9,31.071,30.613,31.055,2886752,0
2013-04-24,31.142,31.225,30.993,31.047,1932902,0
2013-04-25,31.16,31.296,31.064,31.254,2144521,0
2013-04-26,31.217,31.281,30.884,30.9,2503762,0
2013-04-29,30.993,31.225,30.866,31.123,1647186,0
2013-04-30,31.055,31.376,31.029,31.366,2450942,0
2013-05-01,31.423,31.552,31.191,31.272,2514072,0
2013-05-02,31.449,31.811,31.328,31.786,2728768,0
2013-05-03,31.932,32.278,31.562,32.19,3218830,0
2013-05-06,32.069,32.149,31.839,31.967,2309179,0
2013-05-07,31.932,32.096,31.873,31.941,1555278,0
2013-05-08,31.803,32.069,31.803,32.028,1518212,0
2013-05-09,31.941,32.381,31.941,32.235,2376180,0
2013-05-10,32.322,32.529,32.181,32.51,1752751,0
2013-05-13,32.407,32.536,32.278,32.328,1484901,0
2013-05-14,32.424,32.916,32.421,32.909,2910837,0
2013-05-15,32.852,33.303,32.788,33.295,3748347,0
2013-05-16,33.199,33.235,32.654,32.682,3247976,0
2013-05-17,32.934,33.199,32.891,33.181,2432053,0
2013-05-20,33.021,33.181,32.788,32.891,2029270,0
2013-05-21,32.881,33.035,32.788,32.905,1740724,0
2013-05-22,32.955,33.207,32.536,32.719,2191702,0
2013-05-23,32.467,32.909,32.467,32.69,2207191,0
2013-05-24,32.529,32.64,32.381,32.613,1991044,0
2013-05-28,32.942,33.303,32.872,32.955,1927237,0
2013-05-29,32.7,32.788,32.357,32.588,2360741,0
2013-05-30,32.588,32.779,32.365,32.529,2192307,0
2013-05-31,32.342,32.731,32.071,32.071,3888876,0
2013-06-03,32.294,32.467,32.069,32.2,3037133,0
2013-06-04,32.253,32.39,31.803,31.958,2111233,0
2013-06-05,31.923,31.967,31.425,31.579,2113732,0
2013-06-06,31.132,31.673,31.132,31.633,2486685,0
2013-06-07,31.786,32.036,31.611,32.004,1441682,0
2013-06-10,31.95,32.096,31.786,31.941,1315893,0
2013-06-11,31.778,32.036,31.633,31.649,1616335,0
2013-06-12,31.83,31.882,31.497,31.497,2161545,0
2013-06-13,31.552,32.053,31.423,31.967,1860661,0
2013-06-14,31.932,32.174,31.83,31.994,1614683,0
2013-06-17,32.253,32.733,32.181,32.598,2645123,0
2013-06-18,32.598,32.674,32.278,32.561,1904813,0
2013-06-19,32.529,32.649,32.165,32.181,1765352,0
2013-06-20,31.83,32.036,31.608,31.649,3248930,0
2013-06-21,31.839,32.124,31.589,32.02,3875557,0
2013-06-24,31.865,32.185,31.737,32.074,3730209,0
2013-06-25,32.449,32.502,31.994,32.416,2325739,0
2013-06-26,32.631,32.852,32.407,32.725,2752193,0
2013-06-27,31.847,31.873,30.792,31.529,8422253,0
2013-06-28,31.151,31.673,31.011,31.449,5322392,0
2013-07-01,31.384,31.771,31.287,31.579,2678548,0
2013-07-02,31.786,32.096,31.543,31.821,3412291,0
2013-07-03,31.752,32.181,31.709,32.014,1049356,0
2013-07-05,32.303,32.476,31.994,32.398,1415510,0
2013-07-08,32.725,32.788,32.449,32.77,2912873,0
2013-07-09,32.908,32.938,32.719,32.862,1943623,0
2013-07-10,32.77,33.269,32.77,33.149,1808796,0
2013-07-11,33.354,33.587,33.345,33.502,2042709,0
2013-07-12,34.001,34.019,33.502,33.941,2669727,0
2013-07-15,33.614,33.915,33.578,33.614,2153653,0
2013-07-16,33.595,33.785,33.568,33.648,1628494,0
2013-07-17,33.889,33.889,33.648,33.768,1956548,0
2013-07-18,33.811,34.035,33.741,33.907,1586007,0
2013-07-19,33.974,34.034,33.794,33.899,1959576,0
2013-07-22,34.131,34.156,33.844,33.941,2068642,0
2013-07-23,34.164,34.164,33.726,33.768,2341498,0
2013-07-24,34.019,34.027,33.63,33.785,1736434,0
2013-07-25,33.614,33.837,33.545,33.802,8274951,0
2013-07-26,33.595,33.83,33.456,33.83,8539159,0
2013-07-29,33.699,33.879,33.691,33.83,7111314,0
2013-07-30,33.984,34.183,33.793,33.793,2702879,0
2013-07-31,33.975,34.41,33.83,34.281,4048559,0
2013-08-01,34.427,35.185,34.255,35.15,3551286,0
2013-08-02,35.499,35.499,34.855,35.435,3198458,0
2013-08-05,35.194,35.306,35.121,35.21,2982865,0
2013-08-06,35.106,35.369,35.09,35.218,2108458,0
2013-08-07,35.167,35.185,34.855,35.054,1801501,0
2013-08-08,35.271,35.271,34.951,34.985,1742129,0
2013-08-09,34.828,35.276,34.777,35.113,1872410,0
2013-08-12,34.855,35.281,34.809,35.08,1384412,0
2013-08-13,35.203,35.254,34.906,35.035,2043051,0
2013-08-14,35.08,35.099,34.696,34.785,1702472,0
2013-08-15,34.61,34.61,34.297,34.366,2212997,0
2013-08-16,34.306,34.403,34.105,34.176,1781516,0
2013-08-19,34.134,34.437,34.115,34.211,1516397,0
2013-08-20,34.211,34.575,34.176,34.366,1506071,0
2013-08-21,34.203,34.447,33.95,34.054,1365341,0
2013-08-22,34.246,34.447,34.08,34.289,1280686,0
2013-08-23,34.306,34.41,34.021,34.167,1504148,0
2013-08-26,34.167,34.255,33.967,34.012,1007664,0
2013-08-27,33.655,33.733,33.428,33.436,1771227,0
2013-08-28,33.526,33.638,33.428,33.499,1481415,0
2013-08-29,33.436,33.75,33.314,33.542,1489097,0
2013-08-30,33.471,33.679,33.319,33.622,2601795,0
2013-09-03,33.862,34.029,33.323,33.526,1817596,0
2013-09-04,31.985,33.83,31.985,33.758,2385534,0
2013-09-05,33.698,33.967,33.622,33.853,1124048,0
2013-09-06,33.943,34.289,33.481,34.047,1657149,0
2013-09-09,34.176,34.41,34.029,34.366,1110215,0
2013-09-10,34.506,34.847,34.497,34.758,1547044,0
2013-09-11,34.716,35.203,34.716,35.194,1844381,0
2013-09-12,35.073,35.373,34.993,35.009,1256564,0
2013-09-13,35.063,35.141,34.855,35.054,1064932,0
2013-09-16,35.289,35.505,35.271,35.331,1280842,0
2013-09-17,35.393,35.452,35.263,35.393,1133194,0
2013-09-18,35.339,35.776,35.323,35.566,1997688,0
2013-09-19,35.671,35.767,35.54,35.732,1350026,0
2013-09-20,35.794,35.845,35.575,35.628,2949658,0
2013-09-23,35.557,35.635,35.099,35.349,2360470,0
2013-09-24,35.385,35.522,35.218,35.385,1570075,0
2013-09-25,35.313,35.482,35.15,35.281,1568498,0
2013-09-26,35.385,35.628,35.298,35.462,1548164,0
2013-09-27,35.41,35.435,34.96,35.073,2331173,0
2013-09-30,34.777,35.435,34.768,35.323,3732395,0
2013-10-01,34.696,34.889,34.306,34.749,4690190,0
2013-10-02,34.655,34.716,34.359,34.716,2546434,0
2013-10-03,34.739,34.758,34.271,34.351,2610338,0
2013-10-04,34.437,34.497,34.203,34.375,2530860,0
2013-10-07,34.22,34.497,34.08,34.471,2607986,0
2013-10-08,34.384,34.584,34.351,34.384,3898519,0
2013-10-09,34.403,34.541,34.08,34.262,3208439,0
2013-10-10,34.471,34.96,34.427,34.931,3243760,0
2013-10-11,34.809,35.462,34.799,35.41,2042625,0
2013-10-14,35.359,35.603,35.218,35.549,1905252,0
2013-10-15,35.472,35.482,35.263,35.393,2374662,0
2013-10-16,35.499,35.794,35.385,35.785,2254317,0
2013-10-17,35.62,35.994,35.566,35.985,1801705,0
2013-10-18,35.994,36.218,35.845,36.183,1817122,0
2013-10-21,36.08,36.742,36.035,36.732,2636518,0
2013-10-22,36.443,37.244,36.443,37.132,2973735,0
2013-10-23,36.983,37.104,36.897,37.078,1989357,0
2013-10-24,37.104,37.347,37.062,37.244,1798600,0
2013-10-25,37.375,37.375,37.113,37.375,1368880,0
2013-10-28,37.357,37.678,37.208,37.611,1762243,0
2013-10-29,37.611,37.914,37.375,37.611,3154596,0
2013-10-30,36.171,37.601,36.171,37.067,5417087,0
2013-10-31,37.004,37.164,36.89,37.037,3448016,0
2013-11-01,36.994,37.196,36.697,36.793,2606976,0
2013-11-04,37.014,37.014,36.679,36.793,2705335,0
2013-11-05,36.751,36.881,36.531,36.725,2061707,0
2013-11-06,36.725,37.014,36.557,36.725,2418354,0
2013-11-07,36.9,37.023,36.295,36.62,4048666,0
2013-11-08,36.612,36.986,36.557,36.986,2200219,0
2013-11-11,36.89,37.048,36.759,36.83,1608875,0
2013-11-12,36.716,36.986,36.62,36.978,1960254,0
2013-11-13,36.162,37.487,36.162,37.467,2261190,0
2013-11-14,37.539,37.89,37.392,37.785,1794778,0
2013-11-15,37.776,37.985,37.487,37.968,2295255,0
2013-11-18,38.099,38.266,37.995,38.055,2121278,0
2013-11-19,37.441,38.434,36.9,38.196,3158066,0
2013-11-20,38.17,38.556,37.845,37.949,2660045,0
2013-11-21,38.138,38.258,37.99,38.232,2221241,0
2013-11-22,38.493,38.493,37.968,38.118,3300830,0
2013-11-25,38.17,38.346,38.039,38.118,1784019,0
2013-11-26,38.214,38.564,38.055,38.329,3736774,0
2013-11-27,38.416,38.502,38.223,38.337,1489633,0
2013-11-29,38.283,38.556,38.258,38.32,979208,0
2013-12-02,38.444,38.483,38.099,38.196,1884715,0
2013-12-03,38.337,38.906,38.177,38.32,5109646,0
2013-12-04,39.106,39.106,37.9,38.099,4408148,0
2013-12-05,37.696,38.109,37.287,37.402,3244569,0
2013-12-06,37.88,38.024,37.627,38.004,2496392,0
2013-12-09,38.091,38.223,37.811,38.109,2445040,0
2013-12-10,38.055,38.223,37.917,38.014,3705388,0
2013-12-11,37.977,38.109,37.627,37.678,2565150,0
2013-12-12,37.611,37.741,37.301,37.687,3522453,0
2013-12-13,37.76,37.767,37.26,37.355,3607588,0
2013-12-16,37.548,37.958,37.532,37.827,2159509,0
2013-12-17,37.802,37.845,37.451,37.591,2330462,0
2013-12-18,37.687,38.031,37.26,37.958,4781075,0
2013-12-19,38.774,40.034,38.556,39.344,8004881,0
2013-12-20,39.293,39.632,38.932,39.563,4544276,0
2013-12-23,39.834,39.862,39.572,39.853,2792197,0
2013-12-24,39.818,39.897,39.695,39.809,942255,0
2013-12-26,39.993,40.125,39.729,39.993,1287740,0
2013-12-27,40.063,40.255,39.871,39.939,1086319,0
2013-12-30,39.984,40.034,39.844,40.02,1348109,0
2013-12-31,39.948,40.081,39.834,39.897,1673182,0
2014-01-02,39.818,39.906,39.389,39.485,2115628,0
2014-01-03,39.632,39.879,39.492,39.624,2064348,0
2014-01-06,39.651,40.011,39.106,39.283,2099750,0
2014-01-07,40.185,40.265,39.405,39.51,2253887,0
2014-01-08,39.799,39.879,39.055,39.221,6387000,0
2014-01-09,38.984,39.267,38.951,39.021,3183517,0
2014-01-10,38.984,39.038,38.678,38.879,3297465,0
2014-01-13,38.906,38.932,38.004,38.187,3169163,0
2014-01-14,38.249,38.656,38.187,38.346,3203746,0
2014-01-15,38.38,38.512,38.128,38.242,4766029,0
2014-01-16,38.242,38.607,38.161,38.512,3530671,0
2014-01-17,38.398,38.828,38.337,38.645,3115271,0
2014-01-21,38.695,38.818,38.32,38.362,2789449,0
2014-01-22,38.425,38.564,38.153,38.301,2590363,0
2014-01-23,38.081,38.292,37.646,37.933,3109565,0
2014-01-24,37.75,37.819,36.866,36.874,3570158,0
2014-01-27,36.338,37.075,36.338,36.697,2550830,0
2014-01-28,36.716,37.137,36.62,37.057,2351176,0
2014-01-29,36.874,37.079,36.697,36.82,3135572,0
2014-01-30,36.954,37.503,36.801,37.359,2442103,0
2014-01-31,36.759,37.14,36.678,36.954,3176350,0
2014-02-03,36.996,37.093,35.655,35.698,4354844,0
2014-02-04,35.655,36.333,35.22,36.082,4263940,0
2014-02-05,35.973,36.079,35.611,35.999,3404336,0
2014-02-06,35.964,36.273,35.919,36.238,1834586,0
2014-02-07,37.006,37.006,35.849,36.142,4215744,0
2014-02-10,35.954,36.095,35.849,35.991,3810756,0
2014-02-11,35.964,36.628,35.964,36.38,2325990,0
2014-02-12,36.554,36.83,36.33,36.644,2431766,0
2014-02-13,36.315,36.801,36.229,36.706,1931812,0
2014-02-14,36.82,36.925,36.458,36.75,2357638,0
2014-02-18,36.733,36.778,36.504,36.686,3091557,0
2014-02-19,36.715,37.085,36.582,36.678,2686782,0
2014-02-20,36.522,36.678,36.238,36.467,2611998,0
2014-02-21,36.678,36.91,36.142,36.536,3289479,0
2014-02-24,36.522,37.042,36.467,36.696,1832654,0
2014-02-25,36.793,36.987,36.439,36.467,3267882,0
2014-02-26,36.61,37.016,36.389,36.793,3703154,0
2014-02-27,36.83,36.874,36.413,36.715,3696300,0
2014-02-28,36.628,37.093,36.372,36.901,2766163,0
2014-03-03,36.891,36.891,36.219,36.389,2007082,0
2014-03-04,36.925,37.562,36.866,37.414,3208036,0
2014-03-05,37.341,37.397,36.925,37.15,2172158,0
2014-03-06,37.218,37.298,37.042,37.13,1802465,0
2014-03-07,37.14,37.942,37.14,37.677,2898427,0
2014-03-10,37.669,37.775,37.341,37.493,1860241,0
2014-03-11,37.554,37.639,37.255,37.388,1168732,0
2014-03-12,37.15,37.483,37.034,37.464,2116856,0
2014-03-13,37.464,37.578,36.793,36.839,1964585,0
2014-03-14,36.882,37.049,36.618,36.954,2301853,0
2014-03-17,37.291,37.483,37.085,37.323,1448276,0
2014-03-18,37.473,37.81,37.341,37.713,1689575,0
2014-03-19,37.713,37.89,37.323,37.617,1898217,0
2014-03-20,37.512,38.083,37.397,37.926,2831243,0
2014-03-21,38.323,38.323,37.649,37.855,5502393,0
2014-03-24,37.996,38.083,37.264,37.422,2394075,0
2014-03-25,37.669,37.731,37.13,37.53,1885209,0
2014-03-26,37.562,37.713,37.034,37.042,2963816,0
2014-03-27,38.19,38.49,36.891,37.569,3962329,0
2014-03-28,37.626,38.015,37.314,37.608,2100859,0
2014-03-31,37.617,37.917,37.52,37.644,2901330,0
2014-04-01,37.562,37.578,37.158,37.554,3774375,0
2014-04-02,37.291,37.9,37.282,37.827,3674859,0
2014-04-03,38.216,38.261,37.35,37.818,2908399,0
2014-04-04,38.049,38.049,36.628,36.644,3603544,0
2014-04-07,36.494,36.653,36.017,36.529,4069079,0
2014-04-08,36.494,36.715,36.265,36.494,2797747,0
2014-04-09,36.564,36.686,36.046,36.439,3421068,0
2014-04-10,36.494,36.778,35.886,35.902,4180168,0
2014-04-11,35.769,35.897,35.164,35.275,3653431,0
2014-04-14,35.548,35.779,35.196,35.611,2287742,0
2014-04-15,35.521,36.033,35.399,35.945,3023970,0
2014-04-16,36.298,36.43,35.849,36.124,2129190,0
2014-04-17,36.042,36.406,35.945,36.166,1798791,0
2014-04-21,36.315,36.421,35.964,36.088,1492536,0
2014-04-22,35.945,36.306,35.936,36.219,1697525,0
2014-04-23,36.282,36.353,36.104,36.124,1726844,0
2014-04-24,36.421,36.448,36.05,36.157,1825314,0
2014-04-25,35.982,36.157,35.672,35.689,1750493,0
2014-04-28,35.936,36.104,35.504,35.945,2140042,0
2014-04-29,36.033,36.265,36.026,36.133,2153693,0
2014-04-30,36.095,36.945,35.954,36.945,3164558,0
2014-05-01,36.917,37.016,36.522,36.591,1645057,0
2014-05-02,36.504,36.882,35.886,36.582,2044888,0
2014-05-05,36.306,36.825,36.148,36.66,1847239,0
2014-05-06,36.458,36.644,36.009,36.05,2192237,0
2014-05-07,36.06,36.273,35.53,35.743,3344012,0
2014-05-08,35.937,36.357,35.68,36.339,2314278,0
2014-05-09,36.395,36.57,36.205,36.446,1868228,0
2014-05-12,36.659,36.927,36.511,36.821,1689472,0
2014-05-13,36.831,37.052,36.743,36.858,1761472,0
2014-05-14,36.793,36.892,36.402,36.436,1864998,0
2014-05-15,36.321,36.321,35.68,36.028,2449037,0
2014-05-16,36.036,36.484,35.868,36.411,1862775,0
2014-05-19,36.474,36.636,36.27,36.599,1276731,0
2014-05-20,36.643,36.652,36.27,36.358,2615728,0
2014-05-21,36.543,36.58,36.098,36.118,2231908,0
2014-05-22,36.118,36.224,35.975,36.02,2494757,0
2014-05-23,36.253,36.436,35.928,36.386,1708709,0
2014-05-27,36.386,36.659,36.303,36.652,1564702,0
2014-05-28,36.724,36.821,36.455,36.608,1619090,0
2014-05-29,36.643,36.947,36.608,36.937,1263710,0
2014-05-30,37.096,37.096,36.58,36.643,3384957,0
2014-06-02,36.677,36.784,36.395,36.436,1952491,0
2014-06-03,36.224,36.33,35.84,36.053,2709317,0
2014-06-04,35.984,36.395,35.835,36.395,2210497,0
2014-06-05,36.427,36.643,35.984,36.643,2330041,0
2014-06-06,36.715,37.079,36.562,36.724,2161214,0
2014-06-09,36.759,36.973,36.652,36.858,1107287,0
2014-06-10,36.801,36.882,36.562,36.659,1154287,0
2014-06-11,36.608,36.608,36.332,36.52,1350649,0
2014-06-12,36.446,36.562,36.233,36.386,1369076,0
2014-06-13,36.484,36.705,36.446,36.636,1377106,0
2014-06-16,36.501,36.84,36.402,36.589,1266365,0
2014-06-17,36.474,36.902,36.402,36.733,2069313,0
2014-06-18,36.659,36.947,36.474,36.911,1294889,0
2014-06-19,37.071,37.071,36.58,36.743,1511974,0
2014-06-20,36.927,37.269,36.778,37.114,3205453,0
2014-06-23,37.114,37.134,36.801,37.062,1328690,0
2014-06-24,36.989,37.426,36.874,36.947,2185884,0
2014-06-25,36.784,37.071,36.715,36.892,1791139,0
2014-06-26,36.848,36.934,36.528,36.773,2142275,0
2014-06-27,36.75,36.998,36.562,36.733,2362398,0
2014-06-30,36.368,37.185,36.368,37.045,2531647,0
2014-07-01,36.277,37.881,36.179,37.552,4919144,0
2014-07-02,36.882,37.24,36.243,36.677,4964230,0
2014-07-03,36.743,37.052,36.715,37.037,2537759,0
2014-07-07,37.018,37.037,36.685,36.927,1669920,0
2014-07-08,37.071,37.651,36.902,37.31,4345125,0
2014-07-09,37.56,37.668,37.079,37.17,2764649,0
2014-07-10,37.295,37.552,36.973,37.36,2216925,0
2014-07-11,37.426,37.48,37.195,37.365,1602623,0
2014-07-14,37.624,37.721,37.47,37.577,1511118,0
2014-07-15,37.702,37.827,37.419,37.74,2384611,0
2014-07-16,37.846,37.961,37.567,37.596,1415660,0
2014-07-17,37.527,37.624,37.033,37.096,1880518,0
2014-07-18,37.202,37.552,37.052,37.535,1840068,0
2014-07-21,37.535,37.616,37.17,37.453,1448015,0
2014-07-22,37.643,37.827,37.517,37.606,1167062,0
2014-07-23,37.586,37.693,37.47,37.49,1208252,0
2014-07-24,37.586,38.027,37.527,37.934,1820444,0
2014-07-25,37.846,38.007,37.5,37.775,1676015,0
2014-07-28,37.864,37.864,37.393,37.643,1362451,0
2014-07-29,37.676,37.801,37.31,37.318,1811117,0
2014-07-30,37.365,37.537,37.112,37.31,1858337,0
2014-07-31,37.194,37.301,36.853,36.888,2279602,0
2014-08-01,36.806,37.069,36.772,36.898,2818070,0
2014-08-04,36.853,36.995,36.069,36.754,4818114,0
2014-08-05,36.662,36.737,36.312,36.447,2861613,0
2014-08-06,36.339,36.655,36.168,36.582,1796210,0
2014-08-07,36.639,36.781,36.223,36.386,2000217,0
2014-08-08,36.554,37.221,36.437,37.185,2339145,0
2014-08-11,37.337,37.546,37.286,37.411,1595766,0
2014-08-12,37.411,37.462,37.112,37.249,1668081,0
2014-08-13,37.482,37.654,37.258,37.394,2142701,0
2014-08-14,36.995,37.554,36.995,37.514,1060594,0
2014-08-15,37.734,37.78,37.122,37.375,2219384,0
2014-08-18,37.744,37.914,37.589,37.861,1928504,0
2014-08-19,37.878,37.937,37.725,37.932,1009421,0
2014-08-20,37.814,37.932,37.529,37.646,1662335,0
2014-08-21,37.579,37.887,37.511,37.861,1124274,0
2014-08-22,37.94,37.94,37.636,37.716,982217,0
2014-08-25,37.914,37.977,37.679,37.696,978780,0
2014-08-26,37.753,37.94,37.706,37.762,744345,0
2014-08-27,37.753,37.762,37.579,37.744,1284493,0
2014-08-28,37.427,37.789,37.427,37.579,1113491,0
2014-08-29,37.77,37.77,37.295,37.462,1902559,0
2014-09-02,37.618,37.77,37.411,37.688,1720890,0
2014-09-03,37.734,38.014,37.716,37.985,2488040,0
2014-09-04,37.958,38.247,37.907,38.084,1704815,0
2014-09-05,38.075,38.247,37.841,38.075,2720207,0
2014-09-08,38.066,38.274,37.932,38.202,1953596,0
2014-09-09,38.066,38.146,37.734,37.814,1465503,0
2014-09-10,37.762,37.87,37.696,37.851,1624788,0
2014-09-11,37.78,37.878,37.626,37.806,1351653,0
2014-09-12,37.914,37.948,37.492,37.753,1579524,0
2014-09-15,37.654,37.887,37.589,37.878,1272553,0
2014-09-16,37.492,37.887,37.454,37.688,2067316,0
2014-09-17,37.599,38.282,37.589,38.274,2730345,0
2014-09-18,38.408,38.67,38.265,38.661,2434402,0
2014-09-19,38.714,38.831,38.405,38.643,3722520,0
2014-09-22,38.535,38.624,38.121,38.21,2343628,0
2014-09-23,38.174,38.31,37.995,38.148,3665991,0
2014-09-24,38.131,39.749,37.78,39.471,6118075,0
2014-09-25,39.506,39.676,39.056,39.291,3309712,0
2014-09-26,39.264,39.714,39.227,39.579,2476186,0
2014-09-29,39.39,39.92,39.235,39.785,2210802,0
2014-09-30,39.758,40.019,39.645,39.758,2301794,0
2014-10-01,39.164,39.489,38.984,39.109,2775920,0
2014-10-02,39.201,39.227,38.769,38.958,2197201,0
2014-10-03,39.363,39.956,39.235,39.866,2969958,0
2014-10-06,40.028,40.19,39.848,40.19,2985268,0
2014-10-07,40.101,40.144,39.462,39.471,2166340,0
2014-10-08,39.424,39.956,39.227,39.884,3127947,0
2014-10-09,39.875,40.109,39.326,39.424,2889922,0
2014-10-10,39.489,39.74,39.03,39.046,2404204,0
2014-10-13,39.264,39.542,38.895,38.929,2691962,0
2014-10-14,39.056,39.55,39.056,39.164,2981137,0
2014-10-15,38.688,38.949,37.832,38.722,4196114,0
2014-10-16,38.238,38.939,38.066,38.761,2681242,0
2014-10-17,39.056,39.462,38.769,39.123,2347785,0
2014-10-20,39.038,39.371,38.976,39.353,1953157,0
2014-10-21,39.498,40.252,39.227,40.19,2447956,0
2014-10-22,40.379,40.533,40.171,40.218,2423762,0
2014-10-23,40.701,40.891,40.45,40.487,2145651,0
2014-10-24,40.666,40.982,40.487,40.917,1428650,0
2014-10-27,40.935,41.319,40.781,41.169,1690926,0
2014-10-28,41.377,41.517,41.126,41.377,2827011,0
2014-10-29,41.403,41.574,40.982,41.377,1798985,0
2014-10-30,41.242,42.023,41.216,41.858,2669102,0
2014-10-31,42.565,42.621,42.248,42.573,3566355,0
2014-11-03,42.521,42.918,42.521,42.683,2488769,0
2014-11-04,42.775,43.191,42.648,42.856,3792961,0
2014-11-05,43.146,43.432,42.973,43.327,2953934,0
2014-11-06,43.345,43.716,43.108,43.146,3404067,0
2014-11-07,43.108,43.218,42.747,42.926,3849603,0
2014-11-10,43.045,43.155,42.874,43.083,1898043,0
2014-11-11,42.991,43.1,42.648,42.883,1498237,0
2014-11-12,42.818,43.118,42.673,43.073,1599148,0
2014-11-13,43.218,43.327,42.926,43.02,2092218,0
2014-11-14,43.083,43.083,42.547,42.838,1256216,0
2014-11-17,42.775,42.946,42.7,42.838,1569857,0
2014-11-18,42.902,43.227,42.856,43.073,2129457,0
2014-11-19,43.073,43.083,42.629,42.951,2326908,0
2014-11-20,42.956,43.064,42.683,42.926,1425803,0
2014-11-21,43.164,43.173,42.828,42.919,3056292,0
2014-11-24,43.083,43.164,42.936,43.015,2190753,0
2014-11-25,43.083,43.227,42.799,42.982,2604312,0
2014-11-26,43.01,43.064,42.847,42.946,1971516,0
2014-11-28,42.403,43.308,42.403,43,2383772,0
2014-12-01,42.982,43.108,42.729,42.902,3279523,0
2014-12-02,43.083,43.245,42.888,43,3121550,0
2014-12-03,43.054,43.069,42.856,42.973,2376682,0
2014-12-04,42.902,43.2,42.799,42.926,2460354,0
2014-12-05,42.956,43.092,42.883,42.991,3102130,0
2014-12-08,42.926,43.064,42.583,42.729,2920083,0
2014-12-09,42.183,42.583,41.948,42.366,4002450,0
2014-12-10,42.311,42.666,42.166,42.277,2718402,0
2014-12-11,42.511,43.045,42.376,42.507,3019442,0
2014-12-12,42.193,42.429,41.812,41.812,3374065,0
2014-12-15,41.896,42.412,41.812,42.183,4023203,0
2014-12-16,42.403,42.838,42.067,42.102,3124589,0
2014-12-17,42.238,42.909,41.903,42.792,3080487,0
2014-12-18,42.991,43.308,42.747,43.308,4610535,0
2014-12-19,42.874,43.245,41.82,41.994,7453598,0
2014-12-22,42.174,42.69,41.929,42.656,3508475,0
2014-12-23,42.856,43.162,42.71,42.966,1868916,0
2014-12-24,42.982,43.03,42.673,42.683,728344,0
2014-12-26,42.883,43.108,42.775,42.799,896322,0
2014-12-29,42.656,42.799,42.639,42.668,1114263,0
2014-12-30,42.591,42.838,42.311,42.503,1824467,0
2014-12-31,42.293,42.521,41.867,41.876,2097255,0
2015-01-02,42.166,42.412,41.559,41.939,2208780,0
2015-01-05,42.157,42.573,41.749,42.013,5072215,0
2015-01-06,42.004,42.293,41.495,41.712,3582247,0
2015-01-07,42.112,42.511,41.721,42.474,2494295,0
2015-01-08,42.738,43.191,42.516,43.137,2013766,0
2015-01-09,42.847,43.128,42.565,42.757,2141258,0
2015-01-12,42.864,43.027,40.879,42.7,2196871,0
2015-01-13,43.083,43.58,42.393,42.7,2320622,0
2015-01-14,42.15,42.779,42.083,42.757,2704021,0
2015-01-15,42.747,42.991,42.456,42.7,2510654,0
2015-01-16,42.639,42.926,42.503,42.902,2768837,0
2015-01-20,43.345,43.354,42.683,43.108,1767551,0
2015-01-21,43.118,43.181,42.666,42.946,2071511,0
2015-01-22,43.173,43.571,42.648,43.499,2667298,0
2015-01-23,43.499,43.971,43.345,43.881,2114092,0
2015-01-26,43.815,43.9,43.274,43.698,1688859,0
2015-01-27,43.336,43.526,42.864,43.231,1919006,0
2015-01-28,43.491,43.59,42.452,42.516,2812296,0
2015-01-29,42.547,42.649,41.97,42.411,3192377,0
2015-01-30,42.198,42.291,41.331,41.387,3462398,0
2015-02-02,41.587,42.079,40.709,42.028,3478564,0
2015-02-03,42.455,42.895,42.181,42.895,3194622,0
2015-02-04,42.802,43.242,42.794,43.042,2463737,0
2015-02-05,43.133,43.425,42.802,43.425,2611361,0
2015-02-06,43.471,43.936,43.434,43.645,2490668,0
2015-02-09,43.57,43.774,43.214,43.38,2151860,0
2015-02-10,43.425,43.893,43.324,43.826,1559618,0
2015-02-11,43.817,44.112,43.736,44.028,1190195,0
2015-02-12,44.075,44.284,43.974,44.261,1429169,0
2015-02-13,44.331,44.659,44.133,44.587,1379149,0
2015-02-17,44.587,44.659,44.065,44.587,2296918,0
2015-02-18,44.605,44.797,44.449,44.77,1466642,0
2015-02-19,44.705,45.018,44.495,45.013,1242257,0
2015-02-20,44.942,45.383,44.77,45.312,2348030,0
2015-02-23,45.392,45.436,45.089,45.29,1247646,0
2015-02-24,45.29,45.692,45.018,45.692,2212678,0
2015-02-25,45.721,45.892,45.502,45.647,1908030,0
2015-02-26,45.564,45.692,45.374,45.665,1992779,0
2015-02-27,45.721,45.74,45.426,45.569,2230967,0
2015-03-02,45.721,46.096,45.537,46.087,1467730,0
2015-03-03,46.087,46.087,44.678,45.107,5217924,0
2015-03-04,44.988,45.089,44.514,44.614,2322600,0
2015-03-05,44.577,44.979,44.476,44.97,1931309,0
2015-03-06,44.788,45.044,43.965,44.76,2279624,0
2015-03-09,44.77,45.17,44.733,45.061,1614930,0
2015-03-10,44.65,45.089,44.403,44.806,2921133,0
2015-03-11,44.815,44.961,44.633,44.797,2311009,0
2015-03-12,45.035,45.978,44.988,45.959,2593599,0
2015-03-13,45.793,45.939,45.236,45.647,1986647,0
2015-03-16,45.86,46.681,45.793,46.644,2143250,0
2015-03-17,46.469,46.671,46.324,46.644,1704386,0
2015-03-18,46.635,47.164,46.059,46.909,2639748,0
2015-03-19,46.945,47.093,46.653,46.854,1376193,0
2015-03-20,47.182,47.274,46.917,47.201,2491455,0
2015-03-23,47.239,47.291,46.873,46.873,1878270,0
2015-03-24,47.037,47.11,46.726,46.909,2764638,0
2015-03-25,46.459,46.587,44.97,44.988,4216400,0
2015-03-26,44.642,45.107,44.394,44.815,2722206,0
2015-03-27,44.659,45.4,44.577,45.307,2389313,0
2015-03-30,45.464,45.84,45.418,45.731,1479103,0
2015-03-31,45.638,45.774,45.364,45.369,1967266,0
2015-04-01,45.008,45.307,44.523,45.255,2553025,0
2015-04-02,45.546,45.546,44.907,45.035,1978005,0
2015-04-06,45.117,45.418,44.889,44.998,2430651,0
2015-04-07,44.97,45.17,44.925,44.934,2094040,0
2015-04-08,44.925,45.307,44.733,45.117,2328068,0
2015-04-09,45.179,45.236,44.614,45.162,1248517,0
2015-04-10,45.17,45.364,44.998,45.061,1503489,0
2015-04-13,45.154,45.337,44.815,44.86,1331686,0
2015-04-14,44.705,44.97,44.559,44.715,1016070,0
2015-04-15,44.77,44.961,44.624,44.788,1205423,0
2015-04-16,44.742,44.979,44.449,44.842,1311012,0
2015-04-17,44.549,44.797,43.893,44.147,2339334,0
2015-04-20,44.476,44.869,44.194,44.788,1528529,0
2015-04-21,45.492,45.537,44.834,44.86,1650697,0
2015-04-22,45.035,45.198,44.614,45.061,1363672,0
2015-04-23,44.815,45.454,44.815,45.274,1208765,0
2015-04-24,45.274,45.274,44.422,45.018,1444558,0
2015-04-27,45.117,45.154,44.715,45.061,1829822,0
2015-04-28,44.934,45.112,44.605,45.051,1424574,0
2015-04-29,44.705,44.916,44.467,44.65,1505022,0
2015-04-30,44.495,44.76,44.065,44.248,1890299,0
2015-05-01,44.357,44.797,44.284,44.669,2009064,0
2015-05-04,44.797,45.298,44.687,45.162,3669599,0
2015-05-05,45.127,45.127,44.495,44.889,2438743,0
2015-05-06,44.869,45.099,44.458,44.806,2228202,0
2015-05-07,44.788,45.191,44.639,44.971,1715928,0
2015-05-08,45.293,45.671,45.182,45.277,1577881,0
2015-05-11,45.157,45.488,45.071,45.221,1742061,0
2015-05-12,45.11,45.421,44.732,45.162,1978618,0
2015-05-13,45.293,45.58,45.044,45.13,1209679,0
2015-05-14,45.397,46.041,45.369,46.012,1682488,0
2015-05-15,46.151,46.252,45.719,45.878,1340341,0
2015-05-18,45.839,46.319,45.763,46.189,1758056,0
2015-05-19,46.189,46.463,45.959,46.381,1214415,0
2015-05-20,46.419,46.703,46.217,46.336,1266333,0
2015-05-21,46.4,46.447,46.189,46.319,1096736,0
2015-05-22,46.309,46.429,45.93,45.949,1466546,0
2015-05-26,45.809,45.939,45.191,45.441,1521971,0
2015-05-27,45.359,45.939,45.351,45.819,1429762,0
2015-05-28,45.763,45.883,45.533,45.685,1218387,0
2015-05-29,45.533,45.69,45.191,45.533,2216368,0
2015-06-01,45.69,45.883,45.24,45.533,1366531,0
2015-06-02,45.351,45.59,44.971,45.301,3703349,0
2015-06-03,45.321,45.451,45.02,45.157,3095211,0
2015-06-04,45.14,45.284,44.41,44.41,2332480,0
2015-06-05,44.391,44.788,44.271,44.632,2664527,0
2015-06-08,44.521,44.695,44.253,44.29,1309747,0
2015-06-09,44.309,44.319,43.908,43.948,2132755,0
2015-06-10,44.116,44.566,44.04,44.328,1971434,0
2015-06-11,44.319,44.632,44.04,44.464,2510707,0
2015-06-12,44.234,44.464,44.132,44.225,1722204,0
2015-06-15,43.996,44.04,43.48,43.765,1845800,0
2015-06-16,43.544,44.132,43.441,43.968,1152620,0
2015-06-17,44.142,44.261,43.875,44.04,1081870,0
2015-06-18,44.179,44.612,44.132,44.456,1956915,0
2015-06-19,44.464,44.566,44.234,44.328,2654219,0
2015-06-22,44.557,45.211,44.521,44.961,1969177,0
2015-06-23,45,45.037,44.788,44.971,1346380,0
2015-06-24,44.824,44.926,44.309,44.373,1461230,0
2015-06-25,44.41,44.612,44.261,44.446,1893327,0
2015-06-26,44.547,44.704,44.04,44.225,1817803,0
2015-06-29,43.819,44.014,43.083,43.119,2291025,0
2015-06-30,43.404,43.746,42.872,43.201,3269815,0
2015-07-01,42.392,44.078,40.899,43.599,4615257,0
2015-07-02,44.049,44.41,43.57,43.913,3259173,0
2015-07-06,43.728,44.464,43.672,44.391,3351194,0
2015-07-07,44.464,44.649,43.57,44.243,3186796,0
2015-07-08,43.919,44.15,43.58,43.609,2256410,0
2015-07-09,44.069,44.354,43.616,43.709,2086804,0
2015-07-10,44.189,44.335,43.828,44.03,1488466,0
2015-07-13,44.225,44.641,44.207,44.593,1686178,0
2015-07-14,44.575,44.593,44.253,44.391,1379756,0
2015-07-15,44.446,44.578,43.939,44.014,2696090,0
2015-07-16,43.939,44.189,43.635,44.15,3036399,0
2015-07-17,44.03,44.069,43.534,43.728,2665068,0
2015-07-20,43.875,43.895,43.441,43.59,2282127,0
2015-07-21,43.57,43.663,43.35,43.562,1819756,0
2015-07-22,43.534,43.819,43.48,43.562,1339479,0
2015-07-23,43.525,43.544,42.934,42.991,1775807,0
2015-07-24,43.148,43.148,42.419,42.493,2437844,0
2015-07-27,42.392,42.834,41.783,42.651,2375016,0
2015-07-28,42.834,42.972,42.54,42.954,1561821,0
2015-07-29,42.899,43.201,42.651,43.045,2476133,0
2015-07-30,42.99,43.306,42.507,42.99,2854029,0
2015-07-31,43.194,43.251,42.898,43.149,2109444,0
2015-08-03,42.924,44.347,42.72,44.19,4321682,0
2015-08-04,44.301,45.009,43.054,44.347,4172861,0
2015-08-05,44.637,45.251,44.496,44.888,2894999,0
2015-08-06,45.1,45.1,44.04,44.226,2354236,0
2015-08-07,43.985,44.33,43.911,44.282,1908135,0
2015-08-10,44.516,44.97,44.516,44.728,1493364,0
2015-08-11,44.477,44.898,44.226,44.525,2307667,0
2015-08-12,43.985,44.607,43.893,44.459,2076323,0
2015-08-13,44.432,44.942,44.292,44.757,1944159,0
2015-08-14,44.888,44.999,44.637,44.916,1354749,0
2015-08-17,44.757,45.019,44.394,44.979,1730483,0
2015-08-18,44.849,45.222,44.84,45.053,1160646,0
2015-08-19,44.776,45.053,44.33,44.647,1634667,0
2015-08-20,44.376,44.607,43.957,43.985,1662089,0
2015-08-21,43.705,43.919,42.478,42.488,3086094,0
2015-08-24,40.042,41.716,38.675,40.907,5540044,0
2015-08-25,41.8,41.8,39.912,39.912,5569120,0
2015-08-26,40.898,41.529,40.163,41.493,3703248,0
2015-08-27,41.884,42.32,41.382,42.077,2841123,0
2015-08-28,41.8,42.19,41.567,41.8,2819940,0
2015-08-31,41.66,41.903,41.466,41.529,2375919,0
2015-09-01,40.741,41.158,40.163,40.415,3079640,0
2015-09-02,41.122,41.373,40.655,41.373,2151059,0
2015-09-03,41.436,41.855,41.408,41.567,1614236,0
2015-09-04,40.76,41.426,40.76,41.204,1784036,0
2015-09-08,41.874,42.405,41.382,42.387,2007176,0
2015-09-09,42.72,42.759,42.06,42.162,2465713,0
2015-09-10,42.042,42.58,41.966,42.126,2618464,0
2015-09-11,41.995,42.527,41.874,42.507,1685102,0
2015-09-14,42.498,42.517,42.05,42.135,1685854,0
2015-09-15,42.293,42.916,42.106,42.749,2120734,0
2015-09-16,42.665,43.26,42.517,43.037,1750056,0
2015-09-17,42.953,43.752,42.842,43.418,3414322,0
2015-09-18,42.906,43.762,42.803,43.27,5215109,0
2015-09-21,43.427,43.78,43.176,43.381,2118046,0
2015-09-22,42.803,43.14,42.507,42.803,2180096,0
2015-09-23,42.812,43.343,42.767,43.14,1615102,0
2015-09-24,42.86,43.278,42.571,43.092,2144849,0
2015-09-25,43.529,43.79,43.149,43.418,3007697,0
2015-09-28,43.408,43.511,42.488,42.551,2812656,0
2015-09-29,42.468,42.842,42.357,42.786,3126203,0
2015-09-30,43.334,44.366,42.99,44.292,4743558,0
2015-10-01,44.116,44.812,44.069,44.767,4335241,0
2015-10-02,44.059,44.496,43.14,44.422,6701051,0
2015-10-05,44.999,45.353,44.543,45.271,3375252,0
2015-10-06,45.474,45.668,45.009,45.13,3625175,0
2015-10-07,45.454,46.002,45.362,46.002,2672469,0
2015-10-08,45.918,46.552,45.836,46.457,2283221,0
2015-10-09,46.542,46.775,46.45,46.552,3438921,0
2015-10-12,46.627,46.905,46.422,46.785,1609341,0
2015-10-13,46.597,46.682,46.151,46.292,2418182,0
2015-10-14,46.403,46.496,45.977,46.068,1590471,0
2015-10-15,45.631,46.375,45.631,46.375,1935126,0
2015-10-16,46.114,46.81,46.088,46.708,2002767,0
2015-10-19,46.718,47.164,46.506,46.923,2078006,0
2015-10-20,46.738,47.156,46.506,46.878,1720712,0
2015-10-21,47.12,47.371,46.654,46.785,1973086,0
2015-10-22,46.989,48.161,46.979,47.985,3893695,0
2015-10-23,48.282,48.308,47.806,48.151,2607337,0
2015-10-26,48.299,48.55,48.03,48.496,2417108,0
2015-10-27,48.318,48.496,48.04,48.438,2444098,0
2015-10-28,48.506,48.708,47.985,48.578,2800798,0
2015-10-29,48.344,48.569,48.223,48.523,1655128,0
2015-10-30,48.541,48.804,48.251,48.353,2398421,0
2015-11-02,48.475,48.719,48.335,48.663,1334191,0
2015-11-03,48.466,48.719,48.251,48.505,2203026,0
2015-11-04,48.514,48.748,48.373,48.578,1640216,0
2015-11-05,48.645,49.431,48.523,49.255,3078349,0
2015-11-06,49.133,49.657,48.972,49.498,2586804,0
2015-11-09,49.177,49.526,48.804,49.431,2224604,0
2015-11-10,49.431,49.815,49.367,49.789,1877432,0
2015-11-11,49.797,50.238,49.789,49.844,1915193,0
2015-11-12,49.761,50.041,49.526,49.543,2138245,0
2015-11-13,49.526,49.779,49.001,49.084,2508720,0
2015-11-16,49.133,50.059,49.133,50.022,2421993,0
2015-11-17,49.864,50.116,49.309,49.995,2352657,0
2015-11-18,49.995,50.585,49.732,50.557,2162355,0
2015-11-19,50.576,50.82,50.435,50.669,2244171,0
2015-11-20,51.045,51.129,50.743,51.036,2489304,0
2015-11-23,51.036,51.11,50.66,50.914,1652992,0
2015-11-24,50.725,50.933,50.125,50.791,2180381,0
2015-11-25,50.856,51.071,50.699,50.997,1471439,0
2015-11-27,50.923,51.036,50.641,50.679,1000159,0
2015-11-30,50.763,50.997,50.603,50.856,2420287,0
2015-12-01,50.846,51.355,50.52,50.763,2236744,0
2015-12-02,50.538,50.987,50.397,50.538,2879593,0
2015-12-03,50.595,50.612,49.216,49.357,3596164,0
2015-12-04,49.59,50.407,49.441,50.35,2668300,0
2015-12-07,50.257,50.445,49.844,50.163,1382366,0
2015-12-08,49.883,50.275,49.657,50.135,1736648,0
2015-12-09,49.91,50.463,49.478,49.675,1954878,0
2015-12-10,49.752,50.135,49.478,49.789,1810442,0
2015-12-11,50.089,50.089,48.821,48.982,2610378,0
2015-12-14,49.216,49.684,49.011,49.478,1989261,0
2015-12-15,49.918,50.089,49.498,49.761,2720569,0
2015-12-16,50.153,50.782,49.883,50.679,2226250,0
2015-12-17,50.733,50.904,50.013,50.013,2384018,0
2015-12-18,49.918,49.918,49.104,49.168,6258357,0
2015-12-21,49.58,49.684,48.86,49.309,3850229,0
2015-12-22,49.675,49.684,47.913,49.413,4119101,0
2015-12-23,49.508,50.699,49.478,50.576,2393833,0
2015-12-24,50.66,50.716,50.191,50.454,889190,0
2015-12-28,50.219,50.481,50.022,50.425,1358611,0
2015-12-29,50.622,51.129,50.557,50.865,1730474,0
2015-12-30,50.904,51.09,50.416,50.416,1178865,0
2015-12-31,50.107,50.378,49.328,49.58,1890101,0
2016-01-04,48.748,48.85,47.839,48.325,2880038,0
2016-01-05,48.636,48.767,48.043,48.289,2823207,0
2016-01-06,47.707,47.975,47.52,47.605,2385147,0
2016-01-07,45.41,46.273,44.782,45.4,7505914,0
2016-01-08,45.486,45.72,44.482,44.585,5368383,0
2016-01-11,44.688,44.922,43.995,44.454,5633028,0
2016-01-12,44.679,44.688,43.864,44.491,5205287,0
2016-01-13,44.745,44.754,43.441,43.48,3850675,0
2016-01-14,43.742,44.697,43.572,44.36,2657763,0
2016-01-15,43.187,43.882,43.174,43.779,3183804,0
2016-01-19,44.426,44.66,44.041,44.529,4332497,0
2016-01-20,43.947,44.275,42.899,43.732,4046423,0
2016-01-21,44.004,44.819,43.348,44.426,4281296,0
2016-01-22,45.174,45.78,44.866,45.174,3802158,0
2016-01-25,45.035,45.14,44.34,44.444,1908377,0
2016-01-26,44.745,45.003,44.462,44.725,1831214,0
2016-01-27,44.725,45.008,43.85,44.07,2427778,0
2016-01-28,44.638,44.638,43.7,43.914,2795181,0
2016-01-29,44.287,45.272,44.136,45.272,3983863,0
2016-02-01,45.15,45.829,44.844,45.736,3356212,0
2016-02-02,45.204,45.753,44.741,45.736,6858993,0
2016-02-03,45.859,46.032,44.831,45.499,4601900,0
2016-02-04,45.184,45.876,44.789,45.347,2865527,0
2016-02-05,45.376,45.559,44.203,44.495,3635221,0
2016-02-08,43.823,44.4,43.351,44.277,3538683,0
2016-02-09,43.871,44.58,43.843,44.136,2954098,0
2016-02-10,44.684,45.204,44.292,44.429,2487478,0
2016-02-11,43.597,45.535,43.587,45.158,5024161,0
2016-02-12,45.716,46.476,45.327,46.292,2868099,0
2016-02-16,45.998,47.359,45.998,47.284,2527443,0
2016-02-17,47.343,48.004,47.343,47.872,2270835,0
2016-02-18,47.637,48.26,47.53,48.1,2326724,0
2016-02-19,47.928,48.525,47.722,48.477,1984452,0
2016-02-22,48.771,49.131,48.572,49.111,2439940,0
2016-02-23,48.733,49.244,48.581,48.64,1553541,0
2016-02-24,48.241,48.876,47.919,48.836,1453844,0
2016-02-25,48.903,49.338,48.61,49.319,1263918,0
2016-02-26,49.65,49.659,48.767,48.885,1550375,0
2016-02-29,48.846,49.264,48.59,48.61,1740269,0
2016-03-01,49.092,49.765,48.866,49.765,1748693,0
2016-03-02,49.574,49.633,49.116,49.387,2101316,0
2016-03-03,49.328,49.642,49.018,49.613,1852714,0
2016-03-04,49.687,49.94,49.2,49.736,1463381,0
2016-03-07,49.422,49.953,49.186,49.746,1573360,0
2016-03-08,49.092,49.642,49.045,49.224,1278090,0
2016-03-09,49.48,49.541,49.141,49.299,1318094,0
2016-03-10,49.46,49.887,48.647,49.063,1639087,0
2016-03-11,49.642,50.189,49.186,50.086,1673293,0
2016-03-14,49.849,50.232,49.697,50.143,1384268,0
2016-03-15,49.765,50.332,49.565,50.256,1396266,0
2016-03-16,49.924,50.489,49.906,50.416,1162755,0
2016-03-17,50.416,51.505,50.133,51.296,2304369,0
2016-03-18,51.523,51.523,50.851,51.07,2614813,0
2016-03-21,51.022,51.372,50.672,51.314,1068752,0
2016-03-22,50.993,51.211,50.54,51.126,1427599,0
2016-03-23,51.145,51.305,50.918,51.032,1498450,0
2016-03-24,50.89,51.165,50.658,51.07,1496265,0
2016-03-28,51.145,51.437,50.805,51.24,1693201,0
2016-03-29,51.097,51.619,51.078,51.541,2015186,0
2016-03-30,50.701,50.747,49.49,50.407,4032583,0
2016-03-31,50.587,51.541,50.35,51.088,2913435,0
2016-04-01,50.426,51.269,50.313,51.24,1761111,0
2016-04-04,51.476,51.505,50.416,50.559,1748361,0
2016-04-05,51.56,51.56,50.18,50.237,1986215,0
2016-04-06,49.783,50.776,49.783,50.737,1937096,0
2016-04-07,50.332,50.564,49.82,50.01,1974433,0
2016-04-08,50.35,50.54,50.01,50.17,1128755,0
2016-04-11,50.369,50.672,49.756,49.83,1425411,0
2016-04-12,49.906,50.246,49.633,50.218,1831366,0
2016-04-13,50.464,50.464,49.792,50.189,1956851,0
2016-04-14,50.265,50.369,49.962,50.066,1140500,0
2016-04-15,49.933,50.105,49.65,50.01,1250104,0
2016-04-18,49.953,50.53,49.66,50.53,965262,0
2016-04-19,50.682,50.786,50.364,50.663,1980957,0
2016-04-20,50.87,50.913,50.407,50.501,1755989,0
2016-04-21,50.407,50.52,49.387,49.46,1773082,0
2016-04-22,49.451,49.82,49.264,49.442,1433935,0
2016-04-25,49.442,49.726,49.224,49.726,2150740,0
2016-04-26,49.66,49.953,49.49,49.801,2155719,0
2016-04-27,49.82,50.36,49.66,50.246,1320977,0
2016-04-28,49.792,50.407,49.46,49.962,1767965,0
2016-04-29,49.47,49.756,48.998,49.299,2052638,0
2016-05-02,49.405,49.805,49.299,49.756,1131448,0
2016-05-03,49.451,49.801,49.291,49.565,1344996,0
2016-05-04,49.244,49.528,49.102,49.46,1207741,0
2016-05-05,49.546,49.662,48.757,48.812,2339291,0
2016-05-06,48.688,49.5,48.688,49.5,1828698,0
2016-05-09,49.566,49.786,49.366,49.575,1196216,0
2016-05-10,49.776,50.472,49.599,50.434,1480536,0
2016-05-11,50.386,50.386,49.681,49.781,1354637,0
2016-05-12,49.937,50.081,49.5,49.689,1783579,0
2016-05-13,49.689,49.937,49.281,49.308,1126301,0
2016-05-16,49.308,49.957,49.118,49.644,1322899,0
2016-05-17,49.566,49.708,48.908,49.079,1042128,0
2016-05-18,49.023,49.594,48.871,49.318,1098210,0
2016-05-19,49.032,49.396,48.717,49.308,1004692,0
2016-05-20,49.47,49.9,49.442,49.614,1295815,0
2016-05-23,49.671,49.758,49.308,49.327,1081727,0
2016-05-24,49.624,50.663,49.538,50.614,1735131,0
2016-05-25,50.758,51.216,50.726,51.178,1755259,0
2016-05-26,51.072,51.54,51.006,51.464,1770446,0
2016-05-27,51.558,51.806,51.349,51.806,1572687,0
2016-05-31,51.99,52.044,51.187,51.702,1427662,0
2016-06-01,51.598,51.96,51.464,51.93,1442051,0
2016-06-02,51.893,52.389,51.663,52.371,1940404,0
2016-06-03,52.113,52.273,51.682,52.168,1569502,0
2016-06-06,52.247,52.637,52.188,52.371,2021983,0
2016-06-07,52.407,52.861,52.371,52.55,1949505,0
2016-06-08,52.504,52.609,52.273,52.56,1336871,0
2016-06-09,52.426,52.762,52.322,52.646,842354,0
2016-06-10,51.826,52.351,51.682,52.025,1315324,0
2016-06-13,51.778,52.094,51.654,51.712,1598897,0
2016-06-14,51.512,52.084,51.493,52.044,1443778,0
2016-06-15,52.074,52.436,51.816,51.99,1321193,0
2016-06-16,51.846,52.451,51.603,52.351,949611,0
2016-06-17,52.322,52.341,51.732,52.054,1972057,0
2016-06-20,52.57,53.054,52.54,52.693,1243355,0
2016-06-21,52.807,53.065,52.628,52.931,1122508,0
2016-06-22,53.028,53.065,52.628,52.732,1022547,0
2016-06-23,53.065,53.684,53.02,53.674,1311672,0
2016-06-24,51.283,52.903,51.082,52.104,3688074,0
2016-06-27,51.778,52.084,51.283,51.751,3231949,0
2016-06-28,51.98,53.01,51.806,52.961,3153989,0
2016-06-29,53.248,53.658,53.134,53.534,3160865,0
2016-06-30,53.857,56.784,53.466,56.738,7266013,0
2016-07-01,56.366,56.833,55.802,56.679,4096282,0
2016-07-05,56.545,57.501,56.508,57.299,3300967,0
2016-07-06,58.158,58.167,57.395,58.015,3656047,0
2016-07-07,58.13,58.424,57.652,57.776,3655098,0
2016-07-08,58.234,58.64,57.91,58.482,2222572,0
2016-07-11,58.874,58.998,58.368,58.397,2469811,0
2016-07-12,58.548,58.824,58.091,58.175,2546179,0
2016-07-13,58.319,58.472,58.091,58.273,1591387,0
2016-07-14,58.645,58.645,58.091,58.282,1437478,0
2016-07-15,58.53,58.558,57.996,58.091,1512128,0
2016-07-18,57.967,58.29,57.828,57.937,1556010,0
2016-07-19,57.977,58.167,57.67,57.882,1376676,0
2016-07-20,57.804,57.9,57.481,57.699,2364729,0
2016-07-21,57.576,57.967,57.299,57.537,1591590,0
2016-07-22,57.853,58.106,57.491,57.918,1333192,0
2016-07-25,57.786,57.937,57.652,57.937,1275771,0
2016-07-26,57.918,58.424,57.843,58.368,1952632,0
2016-07-27,58.225,58.388,57.386,57.452,2760199,0
2016-07-28,57.346,57.385,56.626,56.885,2379455,0
2016-07-29,56.847,56.991,56.319,56.962,3195329,0
2016-08-01,56.972,57.26,56.616,56.943,1668916,0
2016-08-02,56.857,56.943,56.538,56.578,2232564,0
2016-08-03,56.473,56.838,55.982,56.223,1841098,0
2016-08-04,56.116,56.423,55.954,56.348,1539965,0
2016-08-05,56.713,57.097,56.548,57.038,1169995,0
2016-08-08,57.01,57.032,56.654,56.769,1201949,0
2016-08-09,56.867,57.288,56.788,57.125,1362067,0
2016-08-10,57.116,57.192,56.867,57.183,748139,0
2016-08-11,57.163,57.586,57.087,57.557,1266063,0
2016-08-12,57.337,57.731,57.337,57.682,1070409,0
2016-08-15,57.672,57.894,57.557,57.751,1141836,0
2016-08-16,57.422,57.626,56.972,56.972,1541108,0
2016-08-17,57.048,57.241,56.788,57.145,1560064,0
2016-08-18,57.107,57.515,56.982,57.491,991060,0
2016-08-19,57.404,57.816,57.125,57.797,1699954,0
2016-08-22,57.836,58.047,57.662,58.02,967297,0
2016-08-23,58.316,58.49,58.079,58.279,1002224,0
2016-08-24,58.297,58.391,58.143,58.316,869202,0
2016-08-25,58.345,58.595,58.135,58.355,1152993,0
2016-08-26,58.375,58.797,57.662,58.135,1456332,0
2016-08-29,58.306,58.441,58.191,58.279,682799,0
2016-08-30,58.326,58.405,58.135,58.385,742124,0
2016-08-31,58.24,58.422,58.038,58.297,1317228,0
2016-09-01,58.422,58.64,58.115,58.605,1054916,0
2016-09-02,58.96,59.085,58.47,58.73,931207,0
2016-09-06,58.835,58.855,58.375,58.845,849538,0
2016-09-07,58.691,59.21,58.405,59.134,1101911,0
2016-09-08,58.855,59.066,58.451,58.691,1097517,0
2016-09-09,58.154,58.297,56.972,56.972,3129472,0
2016-09-12,56.693,57.662,56.501,57.51,2627868,0
2016-09-13,57.26,57.317,55.943,56.223,2838707,0
2016-09-14,56.203,56.492,55.933,56.098,1540900,0
2016-09-15,55.953,56.798,55.55,56.703,1464798,0
2016-09-16,56.723,56.779,55.741,55.953,3550362,0
2016-09-19,56.242,56.683,56.116,56.318,1156131,0
2016-09-20,56.654,57.192,56.473,56.913,1331093,0
2016-09-21,56.933,57.461,56.709,57.346,1365887,0
2016-09-22,57.662,58.115,57.586,58.01,1843228,0
2016-09-23,57.971,58.326,57.567,57.567,1049006,0
2016-09-26,57.307,57.616,57.26,57.356,1191662,0
2016-09-27,57.452,58,57.366,57.904,1970760,0
2016-09-28,56.578,56.693,54.781,55.241,5982242,0
2016-09-29,55.251,55.55,54.906,54.925,2438760,0
2016-09-30,55.185,55.847,54.974,55.606,1792898,0
2016-10-03,55.231,55.522,54.877,55.212,2141707,0
2016-10-04,55.222,55.501,54.56,54.828,1601099,0
2016-10-05,55.04,55.079,54.083,54.578,2219564,0
2016-10-06,54.463,54.675,54.193,54.522,1447244,0
2016-10-07,54.703,54.742,53.963,54.31,1576231,0
2016-10-10,54.435,54.848,54.31,54.453,1021634,0
2016-10-11,54.378,54.407,53.569,53.839,1546671,0
2016-10-12,53.858,54.165,53.704,53.973,891083,0
2016-10-13,53.589,54.118,53.415,54.041,1316457,0
2016-10-14,54.263,54.568,54.003,54.003,946162,0
2016-10-17,53.916,54.013,53.264,53.559,2024850,0
2016-10-18,54.032,54.407,53.621,53.944,1681360,0
2016-10-19,54.003,54.213,53.773,54.118,1380654,0
2016-10-20,54.078,54.348,53.689,54.041,1714455,0
2016-10-21,53.783,53.868,53.165,53.809,1679952,0
2016-10-24,54.069,54.31,53.819,53.973,1927086,0
2016-10-25,54.023,54.291,53.618,53.658,2442341,0
2016-10-26,53.541,53.704,53.05,53.398,1819997,0
2016-10-27,53.494,53.868,52.964,53.089,2358544,0
2016-10-28,53.215,53.699,53.05,53.341,2138732,0
2016-10-31,53.457,53.593,53.109,53.487,1662698,0
2016-11-01,53.623,53.779,52.49,52.586,2929253,0
2016-11-02,52.692,53.099,52.586,52.653,3055028,0
2016-11-03,52.653,52.789,51.81,52.159,2569591,0
2016-11-04,51.781,52.373,51.772,51.986,1898041,0
2016-11-07,52.798,53.139,52.45,52.779,2591752,0
2016-11-08,52.586,52.888,52.44,52.508,2173522,0
2016-11-09,51.258,53.527,51.139,53.467,4997404,0
2016-11-10,53.527,54.495,52.924,54.263,4078499,0
2016-11-11,54.049,55.008,53.941,54.921,3855323,0
2016-11-14,55.085,55.203,54.485,54.553,4235285,0
2016-11-15,54.697,54.978,53.749,53.951,2469060,0
2016-11-16,53.885,54.137,53.653,54.03,2091416,0
2016-11-17,54.067,54.359,53.699,54.183,3644535,0
2016-11-18,54.117,54.427,54.049,54.193,2209969,0
2016-11-21,54.272,55.386,54.183,55.366,2777207,0
2016-11-22,55.532,55.938,55.28,55.716,3207490,0
2016-11-23,55.744,56.278,55.319,56.248,2148706,0
2016-11-25,56.239,56.548,56.064,56.18,725221,0
2016-11-28,55.996,56.384,55.696,56.19,2093572,0
2016-11-29,56.113,57.808,56.026,57.615,3994933,0
2016-11-30,57.662,57.827,57.121,57.121,4751804,0
2016-12-01,57.121,57.402,56.704,56.869,2408915,0
2016-12-02,56.771,57.159,56.422,56.529,1905754,0
2016-12-05,56.83,57.062,56.501,57.004,2498369,0
2016-12-06,57.149,57.188,56.486,56.85,1255073,0
2016-12-07,56.878,58.573,56.763,58.371,1645219,0
2016-12-08,58.418,58.573,57.983,58.409,1176792,0
2016-12-09,58.158,58.588,57.941,58.292,1394011,0
2016-12-12,58.109,58.457,58.003,58.321,1102671,0
2016-12-13,58.275,58.778,58.167,58.381,1621054,0
2016-12-14,58.507,59.3,58.381,58.603,2744338,0
2016-12-15,58.554,59.136,58.311,58.855,1401958,0
2016-12-16,59.843,60.047,59.117,59.339,3174873,0
2016-12-19,59.62,60.114,59.388,59.64,1837389,0
2016-12-20,59.969,60.211,59.579,59.998,2371908,0
2016-12-21,59.795,59.94,58.391,59.484,3352492,0
2016-12-22,59.446,59.64,58.961,59.591,1295746,0
2016-12-23,59.61,59.959,59.524,59.814,995862,0
2016-12-27,59.912,60.25,59.698,59.736,947857,0
2016-12-28,59.921,60.008,59.383,59.436,1201205,0
2016-12-29,59.562,60.028,59.339,59.494,970373,0
2016-12-30,59.358,59.358,58.559,58.991,1625424,0
2017-01-03,59.252,59.833,58.729,59.165,1948111,0
2017-01-04,59.408,59.679,59.146,59.388,1620320,0
2017-01-05,59.223,59.572,58.736,58.961,1661438,0
2017-01-06,58.961,59.64,58.67,59.368,1287244,0
2017-01-09,59.33,59.494,59.01,59.126,1401614,0
2017-01-10,59.184,59.388,58.806,58.922,1410630,0
2017-01-11,59.213,59.474,58.913,59.252,1426898,0
2017-01-12,59.078,59.504,58.825,59.436,1082445,0
2017-01-13,59.417,59.776,59.358,59.562,907896,0
2017-01-17,59.427,59.562,58.759,58.961,1388292,0
2017-01-18,59.107,59.242,58.835,59.146,1149328,0
2017-01-19,59.146,59.213,58.904,59.01,1183895,0
2017-01-20,59.204,59.786,59.058,59.562,1503475,0
2017-01-23,59.456,59.582,59.087,59.213,1532831,0
2017-01-24,59.282,60.037,59.282,59.949,1475186,0
2017-01-25,60.085,60.24,59.489,59.708,1495639,0
2017-01-26,59.63,59.698,59.349,59.543,1071360,0
2017-01-27,59.64,59.65,59.087,59.272,1017602,0
2017-01-30,59.291,59.545,58.989,59.369,1263886,0
2017-01-31,59.018,59.32,58.666,58.862,1653693,0
2017-02-01,58.09,58.09,57.045,57.133,4581314,0
2017-02-02,57.026,57.416,56.743,57.163,2633981,0
2017-02-03,57.505,57.768,56.343,56.597,4100486,0
2017-02-06,56.645,57.011,55.991,56.255,4582182,0
2017-02-07,56.284,56.616,55.718,56.206,2745967,0
2017-02-08,56.118,56.46,55.815,56.284,1646369,0
2017-02-09,56.323,57.28,56.293,57.105,2027007,0
2017-02-10,57.231,57.592,57.036,57.075,1281148,0
2017-02-13,57.358,57.823,57.314,57.641,1468277,0
2017-02-14,57.485,57.924,57.436,57.866,1104705,0
2017-02-15,57.924,58.115,57.456,57.973,1518289,0
2017-02-16,58.06,58.177,57.69,58.08,1293140,0
2017-02-17,58.051,58.051,57.348,57.729,1664874,0
2017-02-21,57.826,57.943,57.358,57.699,2076957,0
2017-02-22,57.553,58.217,57.553,58.187,1483771,0
2017-02-23,58.431,59.106,58.149,58.979,1836760,0
2017-02-24,59.008,60.467,58.774,60.345,3431203,0
2017-02-27,60.121,60.658,59.789,60.071,1901282,0
2017-02-28,60.121,60.345,59.76,59.954,1048140,0
2017-03-01,60.248,61.517,60.189,61.322,2803540,0
2017-03-02,61.078,61.112,60.736,60.883,1249218,0
2017-03-03,60.707,61.063,60.38,61.019,1800060,0
2017-03-06,60.766,61.107,60.599,60.931,1233025,0
2017-03-07,60.667,61.097,60.594,60.687,1044869,0
2017-03-08,60.677,61.117,60.54,60.838,1014787,0
2017-03-09,60.775,60.98,60.345,60.649,943436,0
2017-03-10,60.746,61.058,60.325,60.902,872662,0
2017-03-13,60.911,61.146,60.629,61.078,2017004,0
2017-03-14,61.029,61.068,60.609,60.834,910112,0
2017-03-15,61.058,61.532,60.834,61.37,1440337,0
2017-03-16,61.361,61.536,60.865,61.146,1142995,0
2017-03-17,61.292,61.536,61.146,61.351,1886950,0
2017-03-20,61.38,61.459,60.58,60.834,1385544,0
2017-03-21,61,61.117,60.071,60.208,1890642,0
2017-03-22,60.287,60.629,60.034,60.532,1278601,0
2017-03-23,60.306,60.502,59.994,60.063,1931235,0
2017-03-24,60.325,60.57,59.857,60.161,1294318,0
2017-03-27,59.77,60.004,59.262,59.447,2621362,0
2017-03-28,59.262,59.603,59.076,59.145,4988804,0
2017-03-29,59.076,59.555,57.192,57.661,5412976,0
2017-03-30,57.543,57.924,57.358,57.729,2813364,0
2017-03-31,57.699,57.856,57.446,57.505,2439694,0
2017-04-03,57.358,57.495,56.724,57.055,2378864,0
2017-04-04,56.928,56.968,56.577,56.684,1527952,0
2017-04-05,56.948,57.485,56.664,56.918,2321496,0
2017-04-06,56.909,56.958,56.489,56.772,1442302,0
2017-04-07,56.791,56.953,56.645,56.811,1621832,0
2017-04-10,56.782,57.143,56.669,56.861,1241968,0
2017-04-11,56.879,57.329,56.635,57.329,2120955,0
2017-04-12,56.978,57.26,56.841,57.065,1866425,0
2017-04-13,57.085,57.133,56.518,56.518,1618818,0
2017-04-17,56.645,56.772,56.313,56.684,1336175,0
2017-04-18,56.392,56.879,56.392,56.841,1404578,0
2017-04-19,56.831,57.368,56.597,56.704,2046851,0
2017-04-20,57.006,57.339,56.801,57.26,1514864,0
2017-04-21,57.378,57.826,57.285,57.739,1923837,0
2017-04-24,58.257,58.421,57.632,58.013,1996420,0
2017-04-25,58.247,58.647,58.14,58.149,2141162,0
2017-04-26,58.207,58.324,57.846,58.277,1723595,0
2017-04-27,58.304,58.638,58.085,58.421,1370573,0
2017-04-28,58.521,58.521,57.709,57.876,1580412,0
2017-05-01,57.924,58.07,57.563,57.759,1136361,0
2017-05-02,57.816,58.09,57.602,57.846,965037,0
2017-05-03,57.114,57.131,56.04,56.528,2845010,0
2017-05-04,56.538,57.339,56.42,57.289,1389937,0
2017-05-05,57.495,57.495,57.095,57.475,1561186,0
2017-05-08,57.524,57.78,56.934,57.13,2012489,0
2017-05-09,57.121,57.308,56.728,57.092,1627984,0
2017-05-10,57.022,57.17,56.525,56.619,1909386,0
2017-05-11,56.462,56.52,56.029,56.275,1987909,0
2017-05-12,56.314,56.334,56.019,56.216,1694411,0
2017-05-15,56.245,56.851,56.245,56.688,2379216,0
2017-05-16,56.688,56.884,56.058,56.245,2099765,0
2017-05-17,55.921,56.363,55.665,56.029,2739453,0
2017-05-18,56.088,56.756,55.861,56.511,1879148,0
2017-05-19,56.58,56.776,56.314,56.59,1970673,0
2017-05-22,56.816,57.111,56.688,56.894,1542670,0
2017-05-23,57.17,57.328,56.874,57.121,1309315,0
2017-05-24,57.298,57.652,57.082,57.465,1326681,0
2017-05-25,57.741,58.321,57.514,58.164,1477821,0
2017-05-26,58.273,58.381,57.819,58.331,1367653,0
2017-05-30,58.331,58.331,57.751,58.164,1105315,0
2017-05-31,58.361,58.499,58.072,58.282,4746589,0
2017-06-01,58.537,58.725,58.154,58.715,1392205,0
2017-06-02,58.617,58.617,57.386,58.321,2865353,0
2017-06-05,58.371,58.941,58.183,58.646,1689267,0
2017-06-06,58.469,58.627,58.085,58.115,1198717,0
2017-06-07,58.321,58.449,58.085,58.361,1163512,0
2017-06-08,58.311,58.401,57.721,57.967,1216875,0
2017-06-09,58.036,58.301,57.495,57.623,1910316,0
2017-06-12,57.505,59.02,57.298,58.685,2738968,0
2017-06-13,58.547,59.6,58.547,59.542,2105455,0
2017-06-14,59.502,59.738,58.926,59.128,2142222,0
2017-06-15,58.961,59.827,58.863,59.758,1792782,0
2017-06-16,59.788,60.137,59.246,60.122,3377168,0
2017-06-19,60.584,60.584,59.936,60.152,2037967,0
2017-06-20,59.355,59.62,58.951,59.049,2056847,0
2017-06-21,59,59.237,58.774,58.971,1326971,0
2017-06-22,58.912,59.069,58.159,58.449,1621194,0
2017-06-23,58.311,58.519,58.154,58.291,2988927,0
2017-06-26,58.695,58.695,58.159,58.291,2511862,0
2017-06-27,58.243,58.401,57.564,57.682,3644614,0
2017-06-28,56.58,57.072,55.655,56.728,5700013,0
2017-06-29,56.58,56.738,55.605,55.783,3282153,0
2017-06-30,56.393,56.412,55.723,56.019,3416694,0
2017-07-03,55.497,56.216,55.467,55.625,1483039,0
2017-07-05,55.861,56.648,55.449,56.57,2837645,0
2017-07-06,56.393,56.393,55.773,56.058,2211759,0
2017-07-07,56.245,56.776,55.979,56.501,1653436,0
2017-07-10,56.501,57.032,56.402,56.914,1981624,0
2017-07-11,56.747,56.756,55.665,55.694,2965142,0
2017-07-12,55.921,56.451,55.921,56.324,1880048,0
2017-07-13,56.462,56.57,56.088,56.284,1769596,0
2017-07-14,56.432,56.52,56.176,56.186,1405848,0
2017-07-17,56.196,56.334,55.842,55.97,1611308,0
2017-07-18,55.851,56.137,55.723,55.861,1642946,0
2017-07-19,55.842,56.068,55.645,55.95,2186400,0
2017-07-20,55.95,56.422,55.911,56.275,1722219,0
2017-07-21,55.871,56.452,55.871,56.265,1969166,0
2017-07-24,56.226,56.314,55.925,56.029,1261520,0
2017-07-25,56.137,56.738,56.088,56.511,1820623,0
2017-07-26,56.6,57.318,56.54,57.18,2036176,0
2017-07-27,57.102,60.388,56.944,59.177,6397944,0
2017-07-28,59.029,59.664,57.262,57.312,4100940,0
2017-07-31,57.362,57.897,57.262,57.401,5054288,0
2017-08-01,57.451,57.51,56.221,56.379,2769578,0
2017-08-02,56.092,56.434,55.724,56.141,2520051,0
2017-08-03,56.141,56.23,55.347,55.705,2459855,0
2017-08-04,55.933,55.968,55.437,55.655,1934757,0
2017-08-07,55.576,55.705,55.308,55.506,1440966,0
2017-08-08,55.466,56.141,54.296,54.613,3422070,0
2017-08-09,54.415,54.643,54.008,54.484,1730811,0
2017-08-10,54.186,54.623,54.107,54.355,2183882,0
2017-08-11,54.474,54.484,53.78,53.819,1798381,0
2017-08-14,54.345,54.643,54.008,54.494,2025782,0
2017-08-15,54.623,55.347,54.395,55.159,2731813,0
2017-08-16,55.258,56.439,55.199,55.804,2670948,0
2017-08-17,55.734,55.923,54.499,54.554,2469798,0
2017-08-18,54.564,54.782,54.335,54.554,2057317,0
2017-08-21,54.554,55.377,54.435,55.337,2451422,0
2017-08-22,55.645,56.151,55.337,55.675,2840141,0
2017-08-23,55.516,55.645,55.199,55.337,1313197,0
2017-08-24,55.397,55.466,55.03,55.109,1323884,0
2017-08-25,55.337,56.012,55.179,55.784,1073346,0
2017-08-28,55.943,56.082,55.605,56.052,1826745,0
2017-08-29,55.824,56.191,55.645,56.151,1207531,0
2017-08-30,56.151,56.409,55.685,56.181,1307671,0
2017-08-31,56.369,56.657,56.118,56.588,1432021,0
2017-09-01,56.598,56.796,56.181,56.627,1107854,0
2017-09-05,56.479,56.627,55.992,56.27,1267704,0
2017-09-06,56.528,56.826,56.151,56.756,1612808,0
2017-09-07,56.647,56.826,56.459,56.568,1149433,0
2017-09-08,56.488,56.781,56.379,56.459,1341245,0
2017-09-11,56.697,57.054,56.647,56.885,1389761,0
2017-09-12,57.104,58.334,57.088,57.709,2254248,0
2017-09-13,57.63,57.907,57.381,57.59,1408592,0
2017-09-14,57.272,57.401,56.787,57.064,1824099,0
2017-09-15,57.084,57.501,56.915,57.401,2092491,0
2017-09-18,57.411,57.679,57.213,57.63,812529,0
2017-09-19,57.679,57.838,57.461,57.62,1187441,0
2017-09-20,57.55,58.195,57.55,58.056,1675152,0
2017-09-21,58.126,58.245,57.639,57.739,1575158,0
2017-09-22,57.768,59.376,57.768,59.287,2731013,0
2017-09-25,59.058,59.584,59.039,59.564,2386825,0
2017-09-26,59.793,59.822,59.306,59.475,1897421,0
2017-09-27,59.703,60.031,59.53,59.882,1526762,0
2017-09-28,59.356,59.941,59.356,59.793,1448027,0
2017-09-29,59.703,60.18,59.396,59.495,2280653,0
2017-10-02,59.485,59.693,58.88,59.346,4596023,0
2017-10-03,61.519,62.432,60.547,61.509,7671404,0
2017-10-04,61.599,62.571,61.47,62.124,3132567,0
2017-10-05,62.551,62.819,61.916,62.759,2420692,0
2017-10-06,62.66,63.186,62.412,63.127,3331721,0
2017-10-09,63.146,63.504,63.027,63.156,2976072,0
2017-10-10,63.345,63.583,62.849,63.216,2581511,0
2017-10-11,63.226,63.246,62.769,62.988,2934666,0
2017-10-12,62.958,63.94,62.855,63.92,2088148,0
2017-10-13,63.95,64.248,63.246,63.256,2099964,0
2017-10-16,63.216,63.394,62.73,62.958,1151859,0
2017-10-17,63.047,63.137,62.372,62.412,1601586,0
2017-10-18,62.462,62.879,62.452,62.541,1043072,0
2017-10-19,62.363,63.107,62.303,63.017,1434228,0
2017-10-20,63.047,63.613,63.027,63.543,1410339,0
2017-10-23,63.593,64.079,63.563,63.841,1690860,0
2017-10-24,64.099,64.159,63.285,63.385,1832307,0
2017-10-25,63.236,63.613,62.829,63.583,2352829,0
2017-10-26,63.92,64.337,63.732,64.089,1384949,0
2017-10-27,64.049,65.111,63.732,64.893,3021928,0
2017-10-30,64.893,65.032,63.861,63.97,2560707,0
2017-10-31,64.01,64.11,63.51,63.79,1461324,0
2017-11-01,63.87,64.28,63.56,64.14,1637049,0
2017-11-02,64.32,64.67,63.54,64.54,1996251,0
2017-11-03,64.42,64.43,63.93,63.99,1567073,0
2017-11-06,63.7,64.07,63.48,64,1397210,0
2017-11-07,64.13,64.38,64.12,64.27,1703784,0
2017-11-08,64.15,64.6,64.09,64.55,1097236,0
2017-11-09,64.12,64.9,64.12,64.76,1772619,0
2017-11-10,64.61,64.67,64.35,64.57,1332699,0
