Date,Open,High,Low,Close,Volume,OpenInt
1992-10-28,1.841,1.8675,1.7434,1.7434,21855988,0
1992-10-29,1.7434,1.8232,1.7434,1.7699,5273586,0
1992-10-30,1.7434,1.7967,1.7257,1.7257,5155627,0
1992-11-02,1.7257,1.7434,1.6462,1.6462,3927225,0
1992-11-03,1.6462,1.6993,1.6462,1.6727,1179591,0
1992-11-04,1.6903,1.7257,1.6462,1.6993,1013837,0
1992-11-05,1.6727,1.7257,1.6727,1.7257,554206,0
1992-11-06,1.7257,1.841,1.6727,1.7699,1812094,0
1992-11-09,1.8232,1.8941,1.7967,1.841,2357150,0
1992-11-10,1.8941,1.9914,1.8675,1.9205,958927,0
1992-11-11,1.9914,2.0886,1.9205,2.0444,1649393,0
1992-11-12,2.0444,2.0444,1.9914,2.018,740297,0
1992-11-13,1.9914,2.0444,1.9914,2.0444,600980,0
1992-11-16,2.0444,2.0444,1.841,1.9205,1147052,0
1992-11-17,1.9205,2.018,1.841,1.9384,809443,0
1992-11-18,2.018,2.0624,1.9384,2.018,466750,0
1992-11-19,2.1153,2.1153,1.9914,1.9914,898927,0
1992-11-20,2.0444,2.0444,1.9384,2.018,914184,0
1992-11-23,2.0444,2.0444,1.9914,1.9914,247102,0
1992-11-24,2.0886,2.1153,2.018,2.0624,1915819,0
1992-11-25,2.0624,2.0886,2.018,2.0886,809443,0
1992-11-27,2.0886,2.0886,2.018,2.0886,466750,0
1992-11-30,2.0886,2.0886,2.018,2.0624,1479573,0
1992-12-01,2.0886,2.1506,2.0624,2.1506,393538,0
1992-12-02,2.1596,2.2658,2.0886,2.2129,501327,0
1992-12-03,2.2129,2.2658,2.1862,2.2129,496243,0
1992-12-04,2.2658,2.2658,2.1862,2.2658,99654,0
1992-12-07,2.1862,2.2658,2.1862,2.1862,900960,0
1992-12-08,2.2658,2.2835,2.1862,2.2835,506410,0
1992-12-09,2.2835,2.31,2.2129,2.31,317269,0
1992-12-10,2.239,2.31,2.239,2.2835,238972,0
1992-12-11,2.239,2.2835,2.239,2.2835,529799,0
1992-12-14,2.239,2.31,2.239,2.31,565390,0
1992-12-15,2.31,2.31,2.2129,2.2129,596915,0
1992-12-16,2.2129,2.2835,2.2129,2.2305,534886,0
1992-12-17,2.2835,2.31,2.239,2.31,232867,0
1992-12-18,2.3365,2.4869,2.2835,2.4869,589797,0
1992-12-21,2.4604,2.4869,2.363,2.3808,506410,0
1992-12-22,2.363,2.4342,2.31,2.3808,2377487,0
1992-12-23,2.3808,2.3808,2.31,2.3808,109824,0
1992-12-24,2.3808,2.4074,2.31,2.4074,277611,0
1992-12-28,2.4074,2.4604,2.363,2.4604,162701,0
1992-12-29,2.4074,2.4604,2.4074,2.4074,41692,0
1992-12-30,2.4074,2.5048,2.4074,2.4604,131179,0
1992-12-31,2.4074,2.5048,2.4074,2.5048,383368,0
1993-01-04,2.4869,2.5845,2.4604,2.5048,346758,0
1993-01-05,2.5048,2.5845,2.4342,2.5048,167788,0
1993-01-06,2.4869,2.5048,2.3365,2.3808,523698,0
1993-01-07,2.31,2.363,2.0624,2.0886,1912767,0
1993-01-08,2.1153,2.1153,1.9914,2.0444,1000621,0
1993-01-11,2.0444,2.0624,1.9914,2.0534,626404,0
1993-01-12,2.0624,2.0886,2.0267,2.0624,532850,0
1993-01-13,2.0886,2.0886,2.0444,2.0444,292862,0
1993-01-14,2.0886,2.0886,2.0444,2.0886,353879,0
1993-01-15,2.0886,2.0886,2.0444,2.0886,110842,0
1993-01-18,2.0886,2.0886,1.9384,2.018,674196,0
1993-01-19,2.018,2.018,1.9384,2.018,243035,0
1993-01-20,2.018,2.0624,1.8941,2.0534,2645947,0
1993-01-21,2.0624,2.0624,1.9914,2.0624,687419,0
1993-01-22,2.0624,2.0624,1.9914,2.0624,918247,0
1993-01-25,2.0624,2.0624,1.9914,2.0444,763685,0
1993-01-26,2.0624,2.0624,1.9914,2.018,1106374,0
1993-01-27,2.0624,2.1419,1.9914,2.124,1063667,0
1993-01-28,2.1596,2.239,2.1419,2.2129,591830,0
1993-01-29,2.2129,2.2129,2.1419,2.2129,3221506,0
1993-02-01,2.2129,2.2129,2.1419,2.2129,690466,0
1993-02-02,2.239,2.239,2.1596,2.239,260323,0
1993-02-03,2.1596,2.2835,2.1596,2.2744,1477542,0
1993-02-04,2.2835,2.31,2.2658,2.2835,397604,0
1993-02-05,2.239,2.2835,2.1596,2.2835,753515,0
1993-02-08,2.239,2.31,2.2129,2.2658,394551,0
1993-02-09,2.2658,2.3365,2.239,2.2658,506410,0
1993-02-10,2.2658,2.2835,2.239,2.2835,486071,0
1993-02-11,2.2835,2.3365,2.239,2.2835,133210,0
1993-02-12,2.2835,2.31,2.239,2.2658,153551,0
1993-02-16,2.31,2.31,1.8941,1.9205,962995,0
1993-02-17,2.018,2.0444,1.9205,2.0444,1124682,0
1993-02-18,2.1153,2.1153,2.0444,2.0534,633522,0
1993-02-19,2.1153,2.1419,2.0444,2.1153,93551,0
1993-02-22,2.018,2.0886,2.018,2.018,112875,0
1993-02-23,2.018,2.0444,1.8941,1.9649,403704,0
1993-02-24,1.8941,1.9649,1.8675,1.9384,715892,0
1993-02-25,1.9914,2.0444,1.9649,1.9649,1996153,0
1993-02-26,2.0444,2.0444,1.9649,1.9914,158634,0
1993-03-01,1.9205,1.9649,1.9205,1.9205,132194,0
1993-03-02,1.9205,1.9914,1.9205,1.9914,105758,0
1993-03-03,2.018,2.0624,1.9649,2.0534,280662,0
1993-03-04,2.0624,2.0624,2.018,2.0534,185074,0
1993-03-05,2.0624,2.0624,1.9914,2.018,501327,0
1993-03-08,1.9914,2.0444,1.9649,2.018,175918,0
1993-03-09,2.018,2.018,1.9649,1.9739,236934,0
1993-03-10,1.9914,1.9914,1.9205,1.9739,142366,0
1993-03-11,2.018,2.0444,1.9649,2.0444,190158,0
1993-03-12,2.018,2.018,1.9384,1.9649,278629,0
1993-03-15,1.9384,2.018,1.9384,1.9649,408791,0
1993-03-16,1.9384,1.9914,1.8941,1.8941,366081,0
1993-03-17,1.8941,1.9384,1.8675,1.9205,4065523,0
1993-03-18,1.9205,1.9384,1.8675,1.9384,354893,0
1993-03-19,1.9914,2.0624,1.9649,2.018,1392119,0
1993-03-22,1.9914,2.0444,1.9384,1.9384,330488,0
1993-03-23,1.9914,1.9914,1.9205,1.9205,910115,0
1993-03-24,1.9384,1.9384,1.8675,1.8941,124059,0
1993-03-25,1.8941,1.9384,1.8675,1.9384,104739,0
1993-03-26,1.9384,1.9384,1.8675,1.8675,103724,0
1993-03-29,1.9384,1.9649,1.8675,1.9649,281680,0
1993-03-30,1.9293,1.9649,1.9205,1.9649,204394,0
1993-03-31,1.9914,1.9914,1.9205,1.9205,114908,0
1993-04-01,1.9914,1.9914,1.8941,1.9205,168805,0
1993-04-02,1.9649,1.9649,1.8675,1.9205,434210,0
1993-04-05,1.9205,1.9205,1.8675,1.8675,1302634,0
1993-04-06,1.9205,1.9205,1.7699,1.7876,1737862,0
1993-04-07,1.7699,1.8232,1.549,1.6727,1507028,0
1993-04-08,1.6727,1.7699,1.6197,1.7257,768765,0
1993-04-12,1.7257,1.7257,1.6727,1.6727,664028,0
1993-04-13,1.6903,1.7434,1.6727,1.6993,466750,0
1993-04-14,1.7434,1.7699,1.6993,1.7434,875543,0
1993-04-15,1.7434,1.7699,1.6993,1.6993,137280,0
1993-04-16,1.6993,1.7967,1.6993,1.7434,224732,0
1993-04-19,1.7257,1.7967,1.7257,1.7699,61010,0
1993-04-20,1.7967,1.8675,1.7699,1.8675,369133,0
1993-04-21,1.8675,1.9205,1.841,1.8675,223714,0
1993-04-22,1.8675,1.8675,1.7699,1.7876,1438899,0
1993-04-23,1.7257,1.7434,1.6727,1.7257,764700,0
1993-04-26,1.7257,1.7699,1.6993,1.6993,1338225,0
1993-04-27,1.6727,1.7699,1.6727,1.7613,138296,0
1993-04-28,1.7967,1.7967,1.7257,1.7967,18303,0
1993-04-29,1.7699,1.8232,1.7257,1.8232,64062,0
1993-04-30,1.8232,1.8764,1.7434,1.8764,326424,0
1993-05-03,1.8232,1.8941,1.8232,1.8941,970112,0
1993-05-04,1.8232,1.8941,1.8232,1.841,131179,0
1993-05-05,1.8941,1.9384,1.8675,1.9205,786055,0
1993-05-06,1.9384,1.956,1.8941,1.956,505395,0
1993-05-07,1.9649,1.9649,1.9205,1.9649,684369,0
1993-05-10,1.9649,1.9914,1.9205,1.9914,444379,0
1993-05-11,1.9384,1.9914,1.9384,1.9384,43725,0
1993-05-12,1.9914,1.9914,1.9384,1.9649,107789,0
1993-05-13,1.9384,1.9914,1.9384,1.956,70165,0
1993-05-14,1.9649,1.9649,1.9384,1.9384,44739,0
1993-05-17,1.9205,1.9914,1.9205,1.9293,246086,0
1993-05-18,1.9914,1.9914,1.9205,1.9649,219650,0
1993-05-19,1.9205,1.9914,1.9205,1.9205,423027,0
1993-05-20,1.9914,1.9914,1.9384,1.9384,74233,0
1993-05-21,1.9384,1.9914,1.9384,1.9384,35592,0
1993-05-24,1.9384,1.9914,1.9384,1.9649,58982,0
1993-05-25,1.9205,1.9914,1.9205,1.9205,162701,0
1993-05-26,1.9384,2.0624,1.9384,2.0624,2445616,0
1993-05-27,2.0886,2.0886,2.018,2.0444,2368333,0
1993-05-28,2.0886,2.0886,2.018,2.0886,147449,0
1993-06-01,2.1153,2.1596,2.0624,2.0886,1929040,0
1993-06-02,2.1419,2.1596,2.0886,2.1596,529799,0
1993-06-03,2.1596,2.1596,2.0886,2.1153,440315,0
1993-06-04,2.0886,2.1153,1.9914,1.9914,849104,0
1993-06-07,1.9914,2.0624,1.9914,1.9914,131179,0
1993-06-08,2.018,2.0444,1.9914,2.018,290829,0
1993-06-09,2.0444,2.0624,1.9649,1.9649,350824,0
1993-06-10,2.018,2.0444,1.9739,2.0444,1016887,0
1993-06-11,2.0624,2.0624,2.018,2.0267,719956,0
1993-06-14,2.0444,2.0444,2.018,2.0444,151515,0
1993-06-15,2.0444,2.0624,2.018,2.0624,1274162,0
1993-06-16,2.0886,2.0886,2.0444,2.0624,1613804,0
1993-06-17,2.0886,2.1862,2.0624,2.1773,1004688,0
1993-06-18,2.1862,2.4869,2.1596,2.4342,6602660,0
1993-06-21,2.4869,2.5578,2.4342,2.4604,3135071,0
1993-06-22,2.5048,2.5048,2.363,2.4342,2025644,0
1993-06-23,2.363,2.4342,2.363,2.3808,763685,0
1993-06-24,2.4604,2.5048,2.3808,2.5048,1434831,0
1993-06-25,2.5048,2.5048,2.4342,2.4958,4437704,0
1993-06-28,2.4604,2.5311,2.4604,2.4869,791142,0
1993-06-29,2.4869,2.5311,2.4869,2.5311,447430,0
1993-06-30,2.4869,2.5578,2.4869,2.5578,353879,0
1993-07-01,2.5578,2.5845,2.4869,2.5048,761647,0
1993-07-02,2.5048,2.6285,2.5048,2.6021,413872,0
1993-07-06,2.5578,2.6021,2.5578,2.5845,1640242,0
1993-07-07,2.6021,2.6021,2.5311,2.5311,138296,0
1993-07-08,2.6021,2.6021,2.5311,2.6021,65079,0
1993-07-09,2.6021,2.6021,2.5048,2.5311,925371,0
1993-07-12,2.5048,2.5845,2.5048,2.5578,520649,0
1993-07-13,2.5048,2.6021,2.5048,2.6021,436246,0
1993-07-14,2.5311,2.6021,2.5311,2.5845,692503,0
1993-07-15,2.5578,2.6021,2.5578,2.5578,80332,0
1993-07-16,2.5578,2.6021,2.5578,2.6021,391504,0
1993-07-19,2.6021,2.6021,2.5578,2.593,664028,0
1993-07-20,2.6021,2.6021,2.5578,2.5578,24406,0
1993-07-21,2.5578,2.6021,2.5578,2.6021,391504,0
1993-07-22,2.5578,2.6554,2.5578,2.6021,293881,0
1993-07-23,2.5845,2.6554,2.5845,2.6021,140331,0
1993-07-26,2.6554,2.6554,2.6021,2.6021,68129,0
1993-07-27,2.6021,2.6554,2.6021,2.6021,102708,0
1993-07-28,2.6021,2.6554,2.6021,2.6021,744363,0
1993-07-29,2.6554,2.6554,2.6021,2.6554,217616,0
1993-07-30,2.6554,2.6554,2.6021,2.6021,351845,0
1993-08-02,2.6021,2.6554,2.6021,2.6554,49828,0
1993-08-03,2.6554,2.6554,2.6021,2.6285,121010,0
1993-08-04,2.6554,2.6554,2.6021,2.6554,220668,0
1993-08-05,2.6021,2.6554,2.6021,2.6554,45759,0
1993-08-06,2.6554,2.6554,2.6021,2.6554,149482,0
1993-08-09,2.6021,2.8232,2.6021,2.8232,584708,0
1993-08-10,2.8232,2.8232,2.7791,2.7791,530815,0
1993-08-11,2.8056,2.8056,2.7791,2.7791,510477,0
1993-08-12,2.8056,2.8056,2.7525,2.7791,385404,0
1993-08-13,2.7525,2.8056,2.7525,2.7525,548103,0
1993-08-16,2.7525,2.8056,2.7525,2.7525,795204,0
1993-08-17,2.7525,2.7525,2.6816,2.6907,153551,0
1993-08-18,2.7261,2.7261,2.6554,2.6554,177955,0
1993-08-19,2.6285,2.7261,2.6285,2.7261,187107,0
1993-08-20,2.7261,2.7261,2.6554,2.7261,21354,0
1993-08-23,2.7261,2.7261,2.6554,2.7168,151515,0
1993-08-24,2.7525,2.8056,2.7086,2.7261,740297,0
1993-08-25,2.7086,2.7525,2.7086,2.7168,56946,0
1993-08-26,2.7261,2.7525,2.7086,2.7525,451496,0
1993-08-27,2.7086,2.7525,2.7086,2.7525,66097,0
1993-08-30,2.7086,2.7525,2.7086,2.7525,397604,0
1993-08-31,2.7086,2.8056,2.7086,2.7612,1235519,0
1993-09-01,2.8056,2.8764,2.7791,2.8764,1155188,0
1993-09-02,2.8764,3.0269,2.8499,3.0092,1651428,0
1993-09-03,3.0003,3.0269,2.9471,2.9738,630471,0
1993-09-07,2.9296,3.0269,2.9028,2.9471,754531,0
1993-09-08,2.8764,2.9296,2.8764,2.9296,554206,0
1993-09-09,2.9028,2.9738,2.8499,2.9296,845036,0
1993-09-10,2.9738,2.9738,2.9296,2.9471,513530,0
1993-09-13,2.9738,2.9738,2.9296,2.9471,1182641,0
1993-09-14,2.9296,2.9738,2.9296,2.9471,2437481,0
1993-09-15,2.9738,2.9738,2.9296,2.9738,253205,0
1993-09-16,2.9738,2.9738,2.9296,2.9738,84401,0
1993-09-17,2.9296,2.9738,2.9296,2.9296,977229,0
1993-09-20,2.9738,2.9738,2.9296,2.9738,80332,0
1993-09-21,2.9738,2.9738,2.9296,2.9738,923336,0
1993-09-22,2.9471,3.0003,2.9471,3.0003,930453,0
1993-09-23,2.9471,3.0003,2.9471,3.0003,173889,0
1993-09-24,2.9471,3.1685,2.9471,3.1242,2457822,0
1993-09-27,3.1685,3.2216,3.1685,3.1685,454547,0
1993-09-28,3.2216,3.2216,3.1685,3.2216,1496860,0
1993-09-29,3.2216,3.2216,3.1685,3.2216,372181,0
1993-09-30,3.1685,3.2216,3.1685,3.2216,160671,0
1993-10-01,3.1685,3.2216,3.1685,3.2216,134227,0
1993-10-04,3.2216,3.2216,3.1685,3.2216,46778,0
1993-10-05,3.1685,3.2216,3.1685,3.2216,201346,0
1993-10-06,3.2216,3.2216,3.1685,3.195,272527,0
1993-10-07,3.2216,3.2216,3.1685,3.195,36604,0
1993-10-08,3.2216,3.2216,3.1685,3.195,55930,0
1993-10-11,3.2216,3.2216,3.1685,3.2216,42711,0
1993-10-12,3.1242,3.195,3.1242,3.195,185074,0
1993-10-13,3.1511,3.2216,3.1511,3.1863,867406,0
1993-10-14,3.2039,3.2216,3.1511,3.1685,2359183,0
1993-10-15,3.1511,3.2216,3.1511,3.2216,503361,0
1993-10-18,3.2216,3.2216,3.1511,3.1685,966046,0
1993-10-19,3.1685,3.2216,3.1685,3.1685,131179,0
1993-10-20,3.2216,3.2216,3.1685,3.1685,50846,0
1993-10-21,3.2216,3.2216,3.1685,3.2216,40675,0
1993-10-22,3.1685,3.2216,3.1685,3.2216,87451,0
1993-10-25,3.2216,3.2216,3.1242,3.1242,291847,0
1993-10-26,3.1242,3.195,3.1242,3.1685,426079,0
1993-10-27,3.1685,3.1685,3.1242,3.1511,309133,0
1993-10-28,3.1685,3.1685,3.1242,3.1511,202361,0
1993-10-29,3.1242,3.1685,3.1242,3.1685,403704,0
1993-11-01,3.1242,3.1685,3.1242,3.1685,1452117,0
1993-11-02,3.1242,3.1685,3.1242,3.1685,73218,0
1993-11-03,3.1685,3.1685,3.1242,3.1685,173889,0
1993-11-04,3.1242,3.1685,2.9296,2.9296,1517198,0
1993-11-05,2.9738,2.9738,2.9028,2.9028,200326,0
1993-11-08,2.9471,2.9471,2.8499,2.9296,969094,0
1993-11-09,2.9296,2.9296,2.8764,2.8942,830798,0
1993-11-10,2.8764,2.9028,2.8764,2.8764,91521,0
1993-11-11,2.9028,2.9028,2.5578,2.7086,3486913,0
1993-11-12,2.6816,2.8764,2.6816,2.8056,957909,0
1993-11-15,2.8145,2.9028,2.8056,2.9028,556239,0
1993-11-16,2.9028,2.9028,2.8056,2.8499,440315,0
1993-11-17,2.8764,2.8764,2.8145,2.8764,609117,0
1993-11-18,2.8232,2.8764,2.8232,2.8764,604030,0
1993-11-19,2.8588,2.8764,2.8056,2.8056,1245687,0
1993-11-22,2.8764,2.8764,2.8056,2.8232,1078921,0
1993-11-23,2.8764,2.8764,2.8056,2.8588,252188,0
1993-11-24,2.8764,2.8764,2.8056,2.8499,165753,0
1993-11-26,2.8056,2.8056,2.8056,2.8056,2034,0
1993-11-29,2.8764,2.8764,2.8056,2.8056,132194,0
1993-11-30,2.8764,2.8764,2.8232,2.8499,670131,0
1993-12-01,2.9296,2.9738,2.8499,2.9028,930453,0
1993-12-02,2.9471,3.0003,2.8764,3.0003,521664,0
1993-12-03,3.0003,3.0003,2.9296,3.0003,370147,0
1993-12-06,3.0003,3.0003,2.9296,3.0003,664028,0
1993-12-07,2.9296,3.0003,2.9296,2.9738,356929,0
1993-12-08,3.0003,3.0269,2.9296,3.0269,107789,0
1993-12-09,2.9738,3.0269,2.9738,3.0003,615216,0
1993-12-10,2.9738,3.0269,2.9738,3.0092,430144,0
1993-12-13,3.0269,3.0445,3.0003,3.0445,292862,0
1993-12-14,3.0445,3.0445,3.0003,3.0003,150498,0
1993-12-15,3.0269,3.0445,2.9471,2.9471,586744,0
1993-12-16,2.9471,3.0003,2.9471,2.9471,215580,0
1993-12-17,3.0003,3.0003,2.9471,3.0003,128128,0
1993-12-20,2.9471,2.9738,2.9028,2.9296,358961,0
1993-12-21,2.9028,3.0003,2.9028,3.0003,82369,0
1993-12-22,3.0003,3.0003,2.9028,3.0003,79317,0
1993-12-23,3.0003,3.0003,2.9296,2.9471,204394,0
1993-12-27,3.0003,3.0003,2.9296,2.9738,202361,0
1993-12-28,2.9296,3.0003,2.9296,3.0003,544035,0
1993-12-29,3.0003,3.0003,2.9471,3.0003,313202,0
1993-12-30,3.0003,3.0269,2.9471,3.0003,254223,0
1993-12-31,3.0445,3.195,3.0445,3.195,601998,0
1994-01-03,3.1242,3.195,3.071,3.1242,610132,0
1994-01-04,3.1242,3.1685,3.1242,3.1242,419975,0
1994-01-05,3.1242,3.1685,3.1242,3.1331,419975,0
1994-01-06,3.1242,3.1685,3.1242,3.1511,298965,0
1994-01-07,3.1242,3.1685,3.1242,3.1242,154569,0
1994-01-10,3.1685,3.1685,3.1242,3.1685,1106374,0
1994-01-11,3.1242,3.1685,3.1242,3.1511,291847,0
1994-01-12,3.1242,3.1685,3.1242,3.1685,177955,0
1994-01-13,3.1242,3.1685,3.1242,3.1511,199309,0
1994-01-14,3.1685,3.2481,3.1242,3.1685,909096,0
1994-01-17,3.1511,3.2216,3.1242,3.1511,150498,0
1994-01-18,3.1242,3.1685,3.1242,3.1331,108809,0
1994-01-19,3.1685,3.1685,3.1242,3.1685,637588,0
1994-01-20,3.1511,3.2216,3.1331,3.2039,753515,0
1994-01-21,3.2216,3.2216,3.1685,3.195,262356,0
1994-01-24,3.2481,3.2661,3.2216,3.2661,198292,0
1994-01-25,3.2216,3.3189,3.2216,3.3189,302017,0
1994-01-26,3.2661,3.372,3.2661,3.372,190158,0
1994-01-27,3.372,3.5139,3.3189,3.4871,1527365,0
1994-01-28,3.443,3.4871,3.4163,3.4693,818596,0
1994-01-31,3.443,3.5666,3.443,3.5139,865373,0
1994-02-01,3.5139,3.5666,3.4871,3.5666,1150101,0
1994-02-02,3.4871,3.5666,3.4693,3.4871,397604,0
1994-02-03,3.5402,3.5402,3.4871,3.5402,231848,0
1994-02-04,3.4871,3.5402,3.443,3.443,179988,0
1994-02-07,3.3896,3.5139,3.3896,3.5139,267440,0
1994-02-08,3.5139,3.5402,3.443,3.5402,204394,0
1994-02-09,3.5402,3.5844,3.4871,3.5402,347776,0
1994-02-10,3.5402,3.5844,3.5139,3.5402,259307,0
1994-02-11,3.5139,3.5666,3.5139,3.5139,28474,0
1994-02-14,3.5402,3.5666,3.5139,3.5666,87451,0
1994-02-15,3.5666,3.5666,3.5139,3.5666,33557,0
1994-02-16,3.5666,3.5666,3.5139,3.5488,519630,0
1994-02-17,3.5402,3.5844,3.5223,3.5223,750465,0
1994-02-18,3.5844,3.5844,3.5139,3.5844,16269,0
1994-02-22,3.5139,3.5844,3.4871,3.5402,131179,0
1994-02-23,3.5402,3.5402,3.4693,3.4693,186091,0
1994-02-24,3.443,3.4871,3.1595,3.2661,1120610,0
1994-02-25,3.2924,3.2924,3.195,3.2039,1229418,0
1994-02-28,3.2481,3.2481,3.195,3.2039,732160,0
1994-03-01,3.2481,3.2661,3.195,3.2216,509463,0
1994-03-02,3.2481,3.3189,3.195,3.3189,279646,0
1994-03-03,3.3189,3.3189,3.2481,3.3012,94571,0
1994-03-04,3.2661,3.4163,3.2661,3.3896,457603,0
1994-03-07,3.3455,3.4163,3.3455,3.3455,64062,0
1994-03-08,3.3455,3.4163,3.3455,3.4163,29488,0
1994-03-09,3.4163,3.4871,3.4163,3.4783,249139,0
1994-03-10,3.4163,3.5048,3.4163,3.4693,213546,0
1994-03-11,3.443,3.5139,3.443,3.5139,78303,0
1994-03-14,3.5139,3.5139,3.443,3.4693,220668,0
1994-03-15,3.443,3.5139,3.443,3.4693,90505,0
1994-03-16,3.5139,3.5139,3.443,3.4693,41692,0
1994-03-17,3.4693,3.5139,3.443,3.5139,118974,0
1994-03-18,3.5139,3.5139,3.443,3.4693,142366,0
1994-03-21,3.4693,3.5402,3.4693,3.4871,479971,0
1994-03-22,3.5402,3.5402,3.4693,3.4783,685384,0
1994-03-23,3.5048,3.5139,3.4693,3.5139,105758,0
1994-03-24,3.5139,3.5139,3.4693,3.4693,83389,0
1994-03-25,3.4693,3.5139,3.4693,3.4783,201346,0
1994-03-28,3.4693,3.4693,3.372,3.443,348792,0
1994-03-29,3.3455,3.372,3.2661,3.3455,612166,0
1994-03-30,3.2661,3.2836,3.1242,3.1685,858255,0
1994-03-31,3.1685,3.195,3.0977,3.1511,424042,0
1994-04-04,3.0269,3.1242,3.0269,3.0445,611149,0
1994-04-05,3.0269,3.1685,3.0269,3.1685,742327,0
1994-04-06,3.1685,3.2481,3.0977,3.2481,511494,0
1994-04-07,3.2481,3.2924,3.2481,3.2924,93551,0
1994-04-08,3.3189,3.3189,3.2661,3.2924,165753,0
1994-04-11,3.2661,3.3896,3.2661,3.3896,950791,0
1994-04-12,3.3896,3.3896,3.195,3.2481,437262,0
1994-04-13,3.195,3.2216,3.0977,3.1511,778935,0
1994-04-14,3.0977,3.1511,3.0977,3.1242,47792,0
1994-04-15,3.0977,3.1685,3.0977,3.1685,126096,0
1994-04-18,3.195,3.195,3.1153,3.1511,69149,0
1994-04-19,3.195,3.195,3.0977,3.1242,21354,0
1994-04-20,3.0977,3.1685,3.0977,3.0977,252188,0
1994-04-21,3.0977,3.1685,3.0977,3.1685,606065,0
1994-04-22,3.1685,3.2216,3.1685,3.2039,214563,0
1994-04-25,3.1685,3.2216,3.1685,3.1685,14238,0
1994-04-26,3.2481,3.372,3.2481,3.3543,255238,0
1994-04-28,3.372,3.443,3.3189,3.434,266427,0
1994-04-29,3.372,3.443,3.372,3.434,201346,0
1994-05-02,3.443,3.4871,3.3896,3.443,358961,0
1994-05-03,3.443,3.5139,3.4074,3.443,322351,0
1994-05-04,3.4074,3.4693,3.3896,3.4163,212529,0
1994-05-05,3.443,3.443,3.3896,3.3896,36604,0
1994-05-06,3.3896,3.443,3.3896,3.4163,72200,0
1994-05-09,3.372,3.443,3.2481,3.2924,446417,0
1994-05-10,3.2481,3.3189,3.2481,3.3189,261341,0
1994-05-11,3.372,3.372,3.2661,3.2924,212529,0
1994-05-12,3.372,3.372,3.2924,3.372,119993,0
1994-05-13,3.372,3.3896,3.3455,3.3455,972146,0
1994-05-16,3.4163,3.4163,3.3455,3.4163,64062,0
1994-05-17,3.4163,3.4163,3.2661,3.3189,1058579,0
1994-05-18,3.372,3.372,3.2661,3.3455,124059,0
1994-05-19,3.3455,3.3455,3.2661,3.3455,49828,0
1994-05-20,3.3455,3.3455,3.2661,3.3189,29488,0
1994-05-23,3.3189,3.372,3.2661,3.2661,167788,0
1994-05-24,3.3455,3.3455,3.2661,3.2836,118974,0
1994-05-25,3.2924,3.2924,3.2216,3.2924,153551,0
1994-05-26,3.2924,3.3189,3.2216,3.2481,227783,0
1994-05-27,3.2216,3.2661,3.2216,3.2216,46778,0
1994-05-31,3.195,3.2481,3.1242,3.1863,233887,0
1994-06-01,3.1863,3.2216,3.1511,3.1595,378280,0
1994-06-02,3.195,3.195,3.1511,3.1511,61010,0
1994-06-03,3.2216,3.2216,3.1511,3.2216,21354,0
1994-06-06,3.2216,3.2216,3.1511,3.2216,214563,0
1994-06-07,3.1511,3.2216,3.1511,3.2216,51862,0
1994-06-08,3.2216,3.2216,3.1685,3.2216,96604,0
1994-06-09,3.2216,3.2481,3.195,3.195,187107,0
1994-06-10,3.195,3.2481,3.195,3.195,85417,0
1994-06-13,3.2481,3.2924,3.2481,3.2924,104739,0
1994-06-14,3.2924,3.372,3.2924,3.3455,81351,0
1994-06-15,3.3189,3.443,3.2661,3.443,594876,0
1994-06-16,3.4163,3.4163,3.2924,3.2924,496243,0
1994-06-17,3.3455,3.3455,3.2481,3.2661,222701,0
1994-06-20,3.2836,3.2836,3.2039,3.2836,204733,0
1994-06-21,3.2836,3.2836,3.0977,3.1685,256256,0
1994-06-22,3.1685,3.1685,3.0977,3.1685,383708,0
1994-06-23,3.1685,3.1685,2.8764,2.8942,390485,0
1994-06-24,2.9118,2.9118,2.6907,2.7612,538950,0
1994-06-27,2.7612,2.841,2.7612,2.841,131517,0
1994-06-28,2.841,2.8764,2.8056,2.8764,93551,0
1994-06-29,2.841,2.8764,2.8056,2.8056,204733,0
1994-06-30,2.8764,2.9471,2.841,2.841,311171,0
1994-07-01,2.9471,2.9471,2.8764,2.9471,109144,0
1994-07-05,2.9914,2.9914,2.9118,2.9914,71184,0
1994-07-06,2.9914,2.9914,2.8764,2.8942,384384,0
1994-07-07,2.8764,2.9471,2.8588,2.8588,119993,0
1994-07-08,2.9471,2.9471,2.841,2.9118,313202,0
1994-07-11,2.841,2.9118,2.841,2.8764,119993,0
1994-07-12,2.841,2.9118,2.841,2.841,130165,0
1994-07-13,2.8764,2.8764,2.7612,2.7612,239308,0
1994-07-14,2.7612,2.8056,2.6731,2.6731,397943,0
1994-07-15,2.6907,2.7612,2.6907,2.7261,509799,0
1994-07-18,2.6907,2.7612,2.5845,2.5845,494210,0
1994-07-19,2.6907,2.6907,2.4691,2.5048,3218115,0
1994-07-20,2.5845,2.5845,2.5048,2.5048,1748368,0
1994-07-21,2.5845,2.6554,2.5048,2.6197,1610072,0
1994-07-22,2.6554,2.6554,2.6197,2.6461,1305683,0
1994-07-25,2.6554,2.7261,2.6197,2.7086,2012762,0
1994-07-26,2.7261,2.8056,2.7261,2.7261,1081968,0
1994-07-27,2.7261,2.8056,2.6554,2.6554,1054175,0
1994-07-28,2.6554,2.7261,2.6554,2.6554,1113835,0
1994-07-29,2.6907,2.7261,2.6554,2.6907,3368612,0
1994-08-01,2.7261,2.7612,2.6554,2.7261,469803,0
1994-08-02,2.7612,2.7612,2.6554,2.6907,3814689,0
1994-08-03,2.6554,2.7261,2.6197,2.6377,823681,0
1994-08-04,2.6907,2.6907,2.6197,2.6907,306424,0
1994-08-05,2.6907,2.6907,2.6197,2.6377,252188,0
1994-08-08,2.6197,2.6907,2.6197,2.6907,1828365,0
1994-08-09,2.6197,2.6907,2.6197,2.6377,269815,0
1994-08-10,2.6907,2.6907,2.6197,2.6554,429805,0
1994-08-11,2.6554,2.6554,2.6197,2.6377,102369,0
1994-08-12,2.6554,2.6907,2.6197,2.6731,1666341,0
1994-08-15,2.6907,2.6907,2.6197,2.6377,326760,0
1994-08-16,2.6197,2.6554,2.4691,2.5488,2458157,0
1994-08-17,2.5488,2.6907,2.5048,2.6907,2817459,0
1994-08-18,2.6197,2.6907,2.6197,2.6907,496243,0
1994-08-19,2.7261,2.841,2.6554,2.841,380316,0
1994-08-22,2.841,3.0622,2.841,3.0622,820292,0
1994-08-23,3.0092,3.0977,2.9914,3.0977,830464,0
1994-08-24,3.0977,3.0977,2.9914,2.9914,696906,0
1994-08-25,2.9914,2.9914,2.841,2.841,2360537,0
1994-08-26,2.8056,2.841,2.319,2.4691,11389155,0
1994-08-29,2.5488,2.6554,2.4691,2.5845,6260646,0
1994-08-30,2.6197,2.6197,2.5488,2.6197,2156483,0
1994-08-31,2.6197,2.6554,2.5488,2.6197,1273146,0
1994-09-01,2.6554,2.6554,2.5845,2.6197,574202,0
1994-09-02,2.6554,2.6554,2.5845,2.6021,351845,0
1994-09-06,2.6554,2.6907,2.5845,2.6907,241343,0
1994-09-07,2.7612,2.7612,2.6731,2.7261,1278570,0
1994-09-08,2.7261,2.7261,2.6197,2.6554,300999,0
1994-09-09,2.6907,2.7261,2.6197,2.6554,519291,0
1994-09-12,2.7261,2.7261,2.6554,2.7261,479971,0
1994-09-13,2.7261,2.7261,2.6554,2.7261,204733,0
1994-09-14,2.6907,2.7612,2.6907,2.7261,548442,0
1994-09-15,2.7612,2.841,2.6907,2.8232,309814,0
1994-09-16,2.841,2.841,2.7612,2.8056,369471,0
1994-09-19,2.8056,2.8942,2.8056,2.841,795204,0
1994-09-20,2.8764,2.8764,2.7261,2.7612,277949,0
1994-09-21,2.7261,2.7612,2.6907,2.7261,288796,0
1994-09-22,2.7261,2.7612,2.6554,2.6554,197276,0
1994-09-23,2.7261,2.7261,2.6197,2.6554,784360,0
1994-09-26,2.6907,2.6907,2.5845,2.5845,89489,0
1994-09-27,2.6197,2.6907,2.6197,2.6554,285408,0
1994-09-28,2.6907,2.6907,2.6197,2.6554,565390,0
1994-09-29,2.6907,2.6907,2.6197,2.6554,71184,0
1994-09-30,2.6907,2.6907,2.6197,2.6554,106434,0
1994-10-03,2.6907,2.6907,2.6197,2.6197,244729,0
1994-10-04,2.6197,2.6907,2.6197,2.6197,91521,0
1994-10-05,2.6197,2.6554,2.5845,2.6197,278629,0
1994-10-06,2.6197,2.6554,2.5845,2.5845,78640,0
1994-10-07,2.5845,2.6907,2.5845,2.6554,239308,0
1994-10-10,2.6554,2.6907,2.6554,2.6907,130165,0
1994-10-11,2.6554,2.8056,2.6554,2.7612,600643,0
1994-10-12,2.8056,2.8764,2.7612,2.8764,573526,0
1994-10-13,2.8764,2.8764,2.8056,2.841,765380,0
1994-10-14,2.8056,2.8764,2.8056,2.841,83389,0
1994-10-17,2.8056,2.9471,2.8056,2.9471,641318,0
1994-10-18,2.8764,2.9471,2.841,2.841,736232,0
1994-10-19,2.9118,2.9118,2.7612,2.8764,611490,0
1994-10-20,2.8764,2.8764,2.7612,2.7612,69149,0
1994-10-21,2.841,2.841,2.6907,2.7261,951129,0
1994-10-24,2.7612,2.7612,2.6907,2.7086,101687,0
1994-10-25,2.6907,2.7261,2.6907,2.7261,94908,0
1994-10-26,2.6907,2.7261,2.6907,2.7261,116601,0
1994-10-27,2.6907,2.8056,2.6907,2.8056,232526,0
1994-10-28,2.7261,2.8056,2.7261,2.7261,214224,0
1994-10-31,2.8056,2.8056,2.7261,2.8056,486071,0
1994-11-01,2.841,2.9118,2.8056,2.841,404045,0
1994-11-02,2.8764,2.9118,2.841,2.8942,317269,0
1994-11-03,2.9118,2.9471,2.841,2.9118,973500,0
1994-11-04,2.9118,2.965,2.8764,2.9296,601319,0
1994-11-07,2.9471,2.9471,2.9118,2.9296,260323,0
1994-11-08,2.9118,2.9118,2.8764,2.8764,101009,0
1994-11-09,2.8764,2.9471,2.8764,2.9471,328115,0
1994-11-10,2.8764,2.9471,2.841,2.8764,252188,0
1994-11-11,2.9118,2.9118,2.841,2.8588,39997,0
1994-11-14,2.841,2.841,2.7612,2.7612,327436,0
1994-11-15,2.841,2.841,2.6907,2.7261,297610,0
1994-11-16,2.6907,2.8056,2.6907,2.8056,287440,0
1994-11-17,2.8056,2.8056,2.7261,2.8056,159991,0
1994-11-18,2.7612,2.841,2.7612,2.7612,29830,0
1994-11-21,2.841,2.841,2.7261,2.7261,251509,0
1994-11-22,2.8056,2.8056,2.6907,2.7261,566066,0
1994-11-23,2.6907,2.7612,2.6554,2.7612,212868,0
1994-11-25,2.7261,2.7436,2.7261,2.7261,13556,0
1994-11-28,2.7261,2.8056,2.7261,2.7261,71184,0
1994-11-29,2.8056,2.8056,2.6554,2.7261,634540,0
1994-11-30,2.7261,2.7261,2.6197,2.6907,887408,0
1994-12-01,2.6197,2.6554,2.5488,2.6554,1456184,0
1994-12-02,2.5845,2.6907,2.5845,2.6907,347776,0
1994-12-05,2.6907,2.9118,2.6197,2.8588,894185,0
1994-12-06,2.841,2.9471,2.841,2.8764,392520,0
1994-12-07,2.8764,2.9471,2.8056,2.8764,675892,0
1994-12-08,2.8764,2.9471,2.8764,2.9471,704366,0
1994-12-09,2.8764,2.9471,2.8764,2.8764,953162,0
1994-12-12,2.8764,2.9118,2.841,2.9118,178972,0
1994-12-13,2.9118,2.9118,2.8056,2.841,98978,0
1994-12-14,2.8056,2.841,2.7612,2.7878,401335,0
1994-12-15,2.841,2.8764,2.8056,2.8764,197276,0
1994-12-16,2.9118,2.9914,2.841,2.9296,307776,0
1994-12-19,2.8764,2.9914,2.8764,2.9914,26439,0
1994-12-20,2.8764,2.9471,2.8764,2.8764,111859,0
1994-12-21,2.8764,2.9471,2.8764,2.8764,139654,0
1994-12-22,2.8764,2.9471,2.8764,2.9471,84741,0
1994-12-23,2.9471,2.9471,2.8764,2.9471,30507,0
1994-12-27,2.9471,2.9914,2.8764,2.9118,141009,0
1994-12-28,2.9118,3.0269,2.9118,2.9914,766734,0
1994-12-29,2.9471,3.0269,2.9471,3.0092,276593,0
1994-12-30,3.0269,3.0622,2.9471,3.0622,107789,0
1995-01-03,2.9471,3.1331,2.9471,2.9914,608781,0
1995-01-04,2.9914,3.0622,2.9914,3.0622,463700,0
1995-01-05,2.9914,3.0622,2.9914,3.0445,282694,0
1995-01-06,3.0269,3.0977,2.9914,3.0269,216262,0
1995-01-09,2.9914,3.0977,2.9914,3.0977,244053,0
1995-01-10,3.0977,3.2039,3.0622,3.1511,661655,0
1995-01-11,3.1685,3.1685,3.0269,3.0977,330148,0
1995-01-12,3.0977,3.0977,3.0269,3.0977,211513,0
1995-01-13,3.0977,3.2039,3.0269,3.1331,505732,0
1995-01-16,3.1331,3.2481,3.1331,3.2481,468444,0
1995-01-17,3.2039,3.3367,3.2039,3.2836,546408,0
1995-01-18,3.2836,3.3189,3.2481,3.2661,503022,0
1995-01-19,3.2481,3.2836,3.2481,3.2481,170838,0
1995-01-20,3.2481,3.2836,3.1685,3.2481,169481,0
1995-01-23,3.0977,3.1685,3.0977,3.0977,30507,0
1995-01-24,3.1685,3.1685,3.0977,3.1685,31862,0
1995-01-25,3.1685,3.1685,3.0622,3.1331,60336,0
1995-01-26,3.1331,3.1331,3.0622,3.1331,13556,0
1995-01-27,3.1331,3.1331,3.0269,3.0269,111859,0
1995-01-30,3.0269,3.0977,3.0269,3.0269,63045,0
1995-01-31,3.0269,3.0977,3.0269,3.0801,260323,0
1995-02-01,3.0977,3.0977,3.0269,3.0977,225751,0
1995-02-02,3.0977,3.1685,3.0269,3.0977,238631,0
1995-02-03,3.0977,3.2481,3.0977,3.2481,667754,0
1995-02-06,3.2481,3.4693,3.1685,3.3896,813511,0
1995-02-07,3.434,3.434,3.2039,3.2039,589797,0
1995-02-08,3.2481,3.3189,3.2481,3.2481,100329,0
1995-02-09,3.3189,3.3189,3.2481,3.2481,256935,0
1995-02-10,3.3189,3.3189,3.2039,3.2481,157276,0
1995-02-13,3.2039,3.2836,3.1331,3.1331,239986,0
1995-02-14,3.0977,3.1685,3.0977,3.1685,218292,0
1995-02-15,3.1685,3.1685,3.0977,3.1685,147787,0
1995-02-16,3.1685,3.1685,2.9914,3.0269,612846,0
1995-02-17,2.9914,3.1331,2.9914,3.0269,2002593,0
1995-02-21,3.0622,3.2039,3.0622,3.2039,395906,0
1995-02-22,3.1331,3.2836,3.1331,3.2039,397265,0
1995-02-23,3.2039,3.3543,3.2039,3.2481,577590,0
1995-02-24,3.2481,3.3189,3.2481,3.3101,84063,0
1995-02-27,3.3189,3.3543,3.2836,3.2836,92195,0
1995-02-28,3.2836,3.434,3.2836,3.3543,4404484,0
1995-03-01,3.434,3.434,3.3543,3.3896,277270,0
1995-03-02,3.3543,3.434,3.3543,3.3543,130841,0
1995-03-03,3.3543,3.3896,3.3543,3.372,69149,0
1995-03-06,3.3543,3.3896,3.2836,3.3367,124059,0
1995-03-07,3.2836,3.3896,3.2836,3.3367,337607,0
1995-03-08,3.3189,3.434,3.3189,3.3543,987738,0
1995-03-09,3.3543,3.434,3.3543,3.3543,615557,0
1995-03-10,3.3543,3.434,3.3543,3.4074,286766,0
1995-03-13,3.3543,3.434,3.3543,3.372,221683,0
1995-03-14,3.3543,3.434,3.3543,3.3543,44063,0
1995-03-15,3.3543,3.434,3.3543,3.3543,161345,0
1995-03-16,3.3543,3.434,3.3543,3.3543,416246,0
1995-03-17,3.3543,3.434,3.3543,3.3896,111180,0
1995-03-20,3.434,3.434,3.3896,3.3896,383026,0
1995-03-21,3.3896,3.5759,3.3896,3.5759,424382,0
1995-03-22,3.5759,3.5759,3.4693,3.5048,389127,0
1995-03-23,3.4693,3.5048,3.3896,3.4871,1246027,0
1995-03-24,3.3896,3.5048,3.3896,3.5048,23729,0
1995-03-27,3.3896,3.5048,3.3896,3.4074,166769,0
1995-03-28,3.3896,3.5048,3.3896,3.3896,42033,0
1995-03-29,3.3896,3.5048,3.3896,3.3896,80674,0
1995-03-30,3.3896,3.5582,3.3896,3.5048,328115,0
1995-03-31,3.4693,3.6908,3.434,3.6908,724702,0
1995-04-03,3.6908,3.7615,3.5759,3.6111,1212806,0
1995-04-04,3.5759,3.6111,3.5048,3.5048,308458,0
1995-04-05,3.5402,3.5402,3.4693,3.5402,168126,0
1995-04-06,3.4693,3.5402,3.4693,3.5402,59656,0
1995-04-07,3.4693,3.5402,3.4693,3.4693,27795,0
1995-04-10,3.5402,3.5402,3.4514,3.4514,119315,0
1995-04-11,3.434,3.5048,3.434,3.5048,16269,0
1995-04-12,3.5048,3.5402,3.3896,3.3896,114571,0
1995-04-13,3.3896,3.3896,3.3543,3.372,143045,0
1995-04-17,3.3543,3.3896,3.3543,3.3543,292186,0
1995-04-18,3.3896,3.3896,3.3543,3.3896,101687,0
1995-04-19,3.3543,3.3896,3.3189,3.3367,768093,0
1995-04-20,3.3189,3.3896,3.3189,3.3189,25762,0
1995-04-21,3.3896,3.4693,3.3189,3.434,268458,0
1995-04-24,3.3896,3.5223,3.3896,3.4693,128128,0
1995-04-25,3.4693,3.5402,3.4693,3.4693,18987,0
1995-04-26,3.5402,3.5582,3.4693,3.5402,230492,0
1995-04-27,3.5582,3.5582,3.5048,3.5223,233208,0
1995-04-28,3.5048,3.5582,3.434,3.434,242023,0
1995-05-01,3.434,3.4871,3.372,3.372,276593,0
1995-05-02,3.3896,3.3896,3.372,3.372,78640,0
1995-05-03,3.3896,3.4693,3.3543,3.434,669789,0
1995-05-04,3.3896,3.434,3.372,3.372,304386,0
1995-05-05,3.434,3.434,3.2481,3.2481,1829041,0
1995-05-08,3.2481,3.3189,3.2481,3.2836,147109,0
1995-05-09,3.2481,3.3189,3.2481,3.2481,109824,0
1995-05-10,3.2481,3.3189,3.2481,3.2481,42711,0
1995-05-11,3.2481,3.3189,3.2039,3.2039,109144,0
1995-05-12,3.2039,3.2836,3.2039,3.2039,74573,0
1995-05-15,3.2481,3.3189,3.2039,3.2481,478616,0
1995-05-16,3.2481,3.3543,3.2481,3.3367,1704306,0
1995-05-17,3.3543,3.3896,3.3189,3.3896,478616,0
1995-05-18,3.3896,3.3896,3.2836,3.2836,260323,0
1995-05-19,3.2481,3.3189,3.2481,3.2481,44063,0
1995-05-22,3.2481,3.3189,3.2481,3.2481,26439,0
1995-05-23,3.2481,3.3189,3.2481,3.2481,300999,0
1995-05-24,3.2836,3.3189,3.2481,3.2661,90162,0
1995-05-25,3.2481,3.3189,3.2481,3.2481,92877,0
1995-05-26,3.2481,3.3189,3.2481,3.3189,1111121,0
1995-05-30,3.3189,3.3543,3.2481,3.3455,336930,0
1995-05-31,3.3543,3.3543,3.3189,3.3189,1126712,0
1995-06-01,3.3189,3.3896,3.3189,3.3543,77962,0
1995-06-02,3.3189,3.3896,3.3189,3.3189,19661,0
1995-06-05,3.3189,3.3896,3.3189,3.3896,170161,0
1995-06-06,3.3896,3.3896,3.3189,3.3189,284051,0
1995-06-07,3.3189,3.4693,3.3189,3.4693,313880,0
1995-06-08,3.3896,3.5402,3.3896,3.5402,286082,0
1995-06-09,3.4693,3.5402,3.3012,3.3367,1248738,0
1995-06-12,3.3189,3.5048,3.3189,3.434,446754,0
1995-06-13,3.434,3.5759,3.434,3.5402,391841,0
1995-06-14,3.5402,3.5759,3.5048,3.5223,230492,0
1995-06-15,3.5759,3.5759,3.5048,3.5048,56269,0
1995-06-16,3.5402,3.726,3.5402,3.7083,1027737,0
1995-06-19,3.726,3.726,3.6111,3.6111,284051,0
1995-06-20,3.6111,3.6111,3.5402,3.5402,248797,0
1995-06-21,3.6111,3.6908,3.5402,3.6111,328115,0
1995-06-22,3.6465,3.6465,3.5759,3.6465,236596,0
1995-06-23,3.5934,3.6465,3.5759,3.6111,650810,0
1995-06-26,3.5759,3.6465,3.5759,3.6374,146434,0
1995-06-27,3.5759,3.6374,3.5759,3.5759,381672,0
1995-06-28,3.5402,3.5402,3.434,3.4514,513868,0
1995-06-29,3.434,3.5048,3.434,3.4693,440651,0
1995-06-30,3.4693,3.5402,3.4693,3.5048,239986,0
1995-07-03,3.4693,3.5402,3.4693,3.5402,35252,0
1995-07-05,3.4693,3.5402,3.4693,3.5402,740974,0
1995-07-06,3.4693,3.5402,3.4693,3.4693,178298,0
1995-07-07,3.5402,3.5402,3.4693,3.5048,54235,0
1995-07-10,3.4693,3.5402,3.4693,3.4693,43386,0
1995-07-11,3.5048,3.5402,3.4693,3.5402,752495,0
1995-07-12,3.5402,3.5759,3.5048,3.5582,90842,0
1995-07-13,3.5048,3.5759,3.5048,3.5048,365401,0
1995-07-14,3.5048,3.6465,3.5048,3.5934,311171,0
1995-07-17,3.5759,3.6465,3.5759,3.6111,73218,0
1995-07-18,3.5759,3.6111,3.5402,3.5759,425061,0
1995-07-19,3.5759,3.6111,3.5759,3.5934,197276,0
1995-07-20,3.5759,3.726,3.5759,3.6908,1482626,0
1995-07-21,3.6465,3.726,3.6465,3.6641,848085,0
1995-07-24,3.6908,4.0181,3.6465,4.0006,1542281,0
1995-07-25,3.9471,4.0181,3.832,3.8854,1675153,0
1995-07-26,3.832,3.9471,3.832,3.9471,1658203,0
1995-07-27,3.9471,3.9471,3.832,3.8589,288118,0
1995-07-28,3.832,3.9649,3.7968,3.9649,1124682,0
1995-07-31,3.9829,3.9829,3.8764,3.9829,556577,0
1995-08-01,3.9829,3.9829,3.8764,3.9121,325407,0
1995-08-02,3.8764,3.9829,3.8764,3.9829,140331,0
1995-08-03,3.9471,3.9471,3.8764,3.8764,180329,0
1995-08-04,3.8764,3.9471,3.8764,3.9121,58302,0
1995-08-07,3.9471,3.9471,3.8764,3.8854,162701,0
1995-08-08,3.8764,3.9829,3.8764,3.9649,154569,0
1995-08-09,3.9829,4.0181,3.9471,4.0181,174905,0
1995-08-10,4.0181,4.1334,4.0181,4.08,479297,0
1995-08-11,4.1066,4.1066,4.0535,4.08,175582,0
1995-08-14,4.0181,4.1066,4.0181,4.0535,227783,0
1995-08-15,4.08,4.1687,4.0535,4.1334,191853,0
1995-08-16,4.1334,4.3544,4.1334,4.3191,1178237,0
1995-08-17,4.2748,4.3191,3.7968,3.9121,2307658,0
1995-08-18,3.832,3.9121,3.7615,3.7968,685384,0
1995-08-21,3.7968,3.832,3.7615,3.7968,1025024,0
1995-08-22,3.832,3.9471,3.7615,3.8589,1652784,0
1995-08-23,3.9471,3.9471,3.832,3.9297,555221,0
1995-08-24,3.832,3.9471,3.832,3.9297,769446,0
1995-08-25,3.832,3.9471,3.832,3.9297,271171,0
1995-08-28,3.832,3.9471,3.832,3.832,787748,0
1995-08-29,3.9121,3.9121,3.832,3.9121,254900,0
1995-08-30,3.832,3.9121,3.832,3.9121,278629,0
1995-08-31,3.8854,3.8854,3.7791,3.832,113891,0
1995-09-01,3.832,3.832,3.7615,3.7791,235240,0
1995-09-05,3.832,3.832,3.7615,3.7615,26439,0
1995-09-06,3.7615,3.832,3.7615,3.7615,28474,0
1995-09-07,3.7615,3.832,3.726,3.7439,154569,0
1995-09-08,3.7968,3.7968,3.726,3.7968,600643,0
1995-09-11,3.726,3.7968,3.726,3.7968,170161,0
1995-09-12,3.7968,3.7968,3.726,3.726,148462,0
1995-09-13,3.7439,3.7615,3.726,3.7615,1124001,0
1995-09-14,3.726,3.7968,3.726,3.7615,78640,0
1995-09-15,3.726,3.7968,3.726,3.726,42711,0
1995-09-18,3.7968,3.7968,3.726,3.7615,21015,0
1995-09-19,3.726,3.7968,3.726,3.7615,215580,0
1995-09-20,3.7615,3.7968,3.6908,3.7615,692166,0
1995-09-21,3.7968,3.7968,3.7439,3.7439,775543,0
1995-09-22,3.726,3.7615,3.726,3.7615,262356,0
1995-09-25,3.6908,3.726,3.6908,3.7173,922654,0
1995-09-26,3.6908,3.8764,3.6908,3.8764,1024347,0
1995-09-27,3.7968,4.204,3.7968,3.9121,1979543,0
1995-09-28,3.9471,3.9471,3.8145,3.8145,438617,0
1995-09-29,3.8589,3.9121,3.7968,3.9121,970790,0
1995-10-02,3.832,3.9121,3.7968,3.8145,235920,0
1995-10-03,3.8145,3.8764,3.8145,3.8145,213546,0
1995-10-04,3.7968,3.8764,3.7968,3.7968,46099,0
1995-10-05,3.8764,3.8764,3.7968,3.8589,306424,0
1995-10-06,3.7968,3.8764,3.7968,3.7968,183719,0
1995-10-09,3.7968,3.8764,3.7968,3.832,191175,0
1995-10-10,3.7968,3.832,3.7615,3.7615,257614,0
1995-10-11,3.7615,3.832,3.7615,3.7968,248121,0
1995-10-12,3.7615,3.832,3.7615,3.7968,250159,0
1995-10-13,3.7968,3.832,3.7968,3.7968,330148,0
1995-10-16,3.7615,3.832,3.7615,3.7615,157276,0
1995-10-17,3.7615,3.8764,3.7615,3.8764,631828,0
1995-10-18,3.8764,3.8764,3.7615,3.832,229138,0
1995-10-19,3.7615,3.832,3.7615,3.7615,153211,0
1995-10-20,3.7615,3.832,3.7615,3.7968,239986,0
1995-10-23,3.832,3.832,3.7615,3.7702,635893,0
1995-10-24,3.7702,3.832,3.726,3.726,109144,0
1995-10-25,3.6908,3.7968,3.5402,3.6111,291510,0
1995-10-26,3.6465,3.6465,3.3543,3.3896,787070,0
1995-10-27,3.3543,3.5048,3.3543,3.4693,317269,0
1995-10-30,3.5048,3.8764,3.434,3.7083,2640520,0
1995-10-31,3.6465,3.6908,3.6111,3.6908,400656,0
1995-11-01,3.6111,3.6908,3.6111,3.6111,82028,0
1995-11-02,3.6641,3.6908,3.6111,3.6908,95589,0
1995-11-03,3.6111,3.6908,3.6111,3.6908,639960,0
1995-11-06,3.6111,3.8764,3.6111,3.7968,601998,0
1995-11-07,3.7968,3.8764,3.7968,3.832,1013499,0
1995-11-08,3.8145,3.8764,3.7968,3.832,709788,0
1995-11-09,3.7968,3.8764,3.7968,3.7968,347776,0
1995-11-10,3.7968,3.8764,3.7968,3.8589,431841,0
1995-11-13,3.7968,3.9471,3.7968,3.9471,2155803,0
1995-11-14,3.8764,4.0181,3.8764,4.0092,595896,0
1995-11-15,4.0181,4.1334,3.9829,4.0181,525394,0
1995-11-16,3.9471,4.0181,3.9471,3.9471,50846,0
1995-11-17,3.9121,4.0181,3.832,3.832,195240,0
1995-11-20,3.9121,3.9121,3.5759,3.5759,482004,0
1995-11-21,3.6111,3.6465,3.5048,3.5223,3212013,0
1995-11-22,3.5402,3.832,3.5402,3.7791,1763284,0
1995-11-24,3.7615,3.7968,3.7615,3.7702,86775,0
1995-11-27,3.7968,3.7968,3.7615,3.7791,389127,0
1995-11-28,3.7702,3.7702,3.5402,3.6908,620979,0
1995-11-29,3.6374,3.7968,3.6111,3.7968,366081,0
1995-11-30,3.7791,3.7968,3.7615,3.7968,1138235,0
1995-12-01,3.7615,3.832,3.7615,3.7791,664369,0
1995-12-04,3.7615,3.832,3.7615,3.832,336930,0
1995-12-05,3.7615,3.8764,3.7615,3.8145,1124682,0
1995-12-06,3.8764,3.8764,3.7968,3.7968,225751,0
1995-12-07,3.832,3.832,3.7615,3.7615,71862,0
1995-12-08,3.7615,3.832,3.7615,3.832,210835,0
1995-12-11,3.7615,3.832,3.7615,3.7791,54235,0
1995-12-12,3.7968,3.832,3.7615,3.7615,82709,0
1995-12-13,3.832,3.9649,3.7968,3.9471,1020277,0
1995-12-14,3.9121,4.0535,3.9121,3.9649,868425,0
1995-12-15,3.9471,4.1774,3.9471,3.9649,535559,0
1995-12-18,3.9649,4.0006,3.9121,3.9121,1473133,0
1995-12-19,3.9121,4.0359,3.9121,3.9829,431162,0
1995-12-20,3.9829,4.0359,3.9471,3.9829,1490084,0
1995-12-21,4.0535,4.0535,3.9829,4.0006,50169,0
1995-12-22,3.9829,4.0535,3.9829,4.0006,36604,0
1995-12-26,3.9829,4.0181,3.9121,3.9297,567425,0
1995-12-27,3.9121,3.9829,3.9121,3.9297,62367,0
1995-12-28,3.9121,3.9829,3.9121,3.9387,241343,0
1995-12-29,3.9121,3.9829,3.9121,3.9829,233887,0
1996-01-02,3.9471,4.0181,3.8764,3.9649,453531,0
1996-01-03,3.9829,4.0181,3.9121,4.0181,195240,0
1996-01-04,3.9829,3.9829,3.9121,3.9471,3164556,0
1996-01-05,3.9829,3.9829,3.9471,3.9565,39318,0
1996-01-08,3.9829,3.9829,3.9829,3.9829,9491,0
1996-01-09,3.9471,3.9471,3.8764,3.8764,69149,0
1996-01-10,3.7615,3.832,3.6908,3.7083,452175,0
1996-01-11,3.7615,3.7968,3.726,3.7968,470481,0
1996-01-12,3.7968,3.7968,3.6908,3.7615,338963,0
1996-01-15,3.7615,3.7615,3.5402,3.5759,527425,0
1996-01-16,3.5934,3.6465,3.4693,3.6111,760633,0
1996-01-17,3.5759,3.6465,3.5048,3.6465,330829,0
1996-01-18,3.6374,3.6465,3.6111,3.6374,29830,0
1996-01-19,3.6465,3.6465,3.6111,3.6465,551834,0
1996-01-22,3.6111,3.6465,3.6111,3.6465,3159132,0
1996-01-23,3.6908,3.7615,3.6465,3.6908,376926,0
1996-01-24,3.7615,3.7968,3.726,3.726,490815,0
1996-01-25,3.726,3.7615,3.5759,3.6908,1995135,0
1996-01-26,3.6111,3.7968,3.6111,3.7615,569458,0
1996-01-29,3.726,3.8764,3.726,3.8589,702334,0
1996-01-30,3.7968,3.8764,3.7968,3.7968,810121,0
1996-01-31,3.7968,3.8764,3.7968,3.8145,765380,0
1996-02-01,3.8764,3.8764,3.7968,3.832,553190,0
1996-02-02,3.832,3.8764,3.6908,3.726,294896,0
1996-02-05,3.726,3.726,3.6111,3.726,171515,0
1996-02-06,3.6111,3.726,3.6111,3.6111,717924,0
1996-02-07,3.726,3.726,3.6111,3.6908,161345,0
1996-02-08,3.6908,3.832,3.6465,3.7615,729449,0
1996-02-09,3.832,3.8589,3.6908,3.7439,730126,0
1996-02-12,3.726,3.7968,3.726,3.7968,309133,0
1996-02-13,3.6908,3.832,3.6908,3.7439,753173,0
1996-02-14,3.726,3.8145,3.726,3.8145,1550416,0
1996-02-15,3.7615,4.089,3.7615,4.0535,5273586,0
1996-02-16,3.9829,4.089,3.9829,4.0535,951129,0
1996-02-20,4.0535,4.0535,3.832,3.832,520649,0
1996-02-21,3.832,3.9121,3.832,3.9121,682672,0
1996-02-22,3.9121,3.9121,3.832,3.832,195919,0
1996-02-23,3.9121,3.9121,3.832,3.8589,597254,0
1996-02-26,3.832,3.9121,3.832,3.832,17625,0
1996-02-27,3.832,3.9121,3.832,3.8677,160671,0
1996-02-28,3.8764,3.8764,3.7968,3.8764,177620,0
1996-02-29,3.8589,3.8764,3.7968,3.7968,254223,0
1996-03-01,3.8764,3.9471,3.7968,3.7968,2014118,0
1996-03-04,3.8764,3.8764,3.7968,3.7968,65079,0
1996-03-05,3.832,3.9121,3.7968,3.8589,320657,0
1996-03-06,3.8589,3.8764,3.832,3.832,1182982,0
1996-03-07,3.8589,3.8764,3.832,3.8589,35930,0
1996-03-08,3.7968,3.832,3.726,3.7615,326081,0
1996-03-11,3.7615,3.832,3.7615,3.7615,94233,0
1996-03-12,3.7968,3.832,3.7615,3.7791,1883277,0
1996-03-13,3.8764,3.9829,3.8764,3.9297,803340,0
1996-03-14,3.9649,3.9829,3.9297,3.9297,665048,0
1996-03-15,3.9829,4.0181,3.9297,3.9649,209479,0
1996-03-18,3.9471,4.0535,3.9471,4.0535,239308,0
1996-03-19,4.089,4.2748,4.0535,4.204,1328734,0
1996-03-20,4.1334,4.3191,4.1334,4.2393,599965,0
1996-03-21,4.2748,4.3898,4.2393,4.3544,728091,0
1996-03-22,4.4249,4.6817,4.3544,4.4249,3556400,0
1996-03-25,4.3898,4.4959,4.3898,4.4608,1551771,0
1996-03-26,4.4959,4.4959,4.3898,4.4249,878590,0
1996-03-27,4.4959,4.5315,4.3898,4.4429,1319243,0
1996-03-28,4.4959,4.5315,4.4608,4.4608,2727974,0
1996-03-29,4.5315,4.5315,4.4608,4.4608,185074,0
1996-04-01,4.4608,4.5935,4.4608,4.5757,799275,0
1996-04-02,4.5315,4.5315,4.4959,4.4959,304386,0
1996-04-03,4.4959,4.6465,4.4959,4.5757,259643,0
1996-04-04,4.5757,4.6465,4.4959,4.4959,193889,0
1996-04-08,4.4608,4.4959,4.1687,4.204,636574,0
1996-04-09,4.204,4.2748,4.204,4.2748,79317,0
1996-04-10,4.204,4.2393,4.1687,4.2393,113214,0
1996-04-11,4.1864,4.2393,4.1687,4.2393,107789,0
1996-04-12,4.1687,4.3191,4.1687,4.2748,162701,0
1996-04-15,4.2393,4.3898,4.2393,4.372,404723,0
1996-04-16,4.3898,4.4074,4.3191,4.4074,425061,0
1996-04-17,4.3191,4.4249,4.3191,4.4074,384384,0
1996-04-18,4.4074,4.4074,4.372,4.3988,125414,0
1996-04-19,4.4074,4.5315,4.372,4.5226,542340,0
1996-04-22,4.4608,4.5226,4.4429,4.4959,227105,0
1996-04-23,4.4429,4.4959,4.4249,4.4429,341673,0
1996-04-24,4.4249,4.4608,4.3898,4.4608,141686,0
1996-04-25,4.3898,4.4608,4.3898,4.4608,46099,0
1996-04-26,4.4608,4.4608,4.3898,4.4608,850794,0
1996-04-29,4.3898,4.4959,4.3898,4.4429,220323,0
1996-04-30,4.4429,4.4608,4.3898,4.4608,198633,0
1996-05-01,4.3898,4.5315,4.3898,4.5315,539631,0
1996-05-02,4.4608,4.5757,4.4608,4.5315,1203997,0
1996-05-03,4.5315,4.7174,4.4959,4.6465,873169,0
1996-05-06,4.6113,4.6817,4.5315,4.6817,506410,0
1996-05-07,4.6113,4.7174,4.6113,4.6552,905030,0
1996-05-08,4.6817,4.7174,4.6113,4.7174,187784,0
1996-05-09,4.7174,4.8676,4.6817,4.797,717247,0
1996-05-10,4.7616,4.9032,4.7616,4.8324,1099596,0
1996-05-13,4.7616,4.8324,4.7174,4.7174,184398,0
1996-05-14,4.7174,4.7616,4.7174,4.7616,86098,0
1996-05-15,4.797,4.797,4.7174,4.797,79997,0
1996-05-16,4.7174,4.797,4.7174,4.7616,599287,0
1996-05-17,4.7174,4.797,4.7174,4.7174,174905,0
1996-05-20,4.797,4.9032,4.6995,4.8324,772159,0
1996-05-21,4.797,4.8499,4.7616,4.7881,199309,0
1996-05-22,4.797,4.797,4.7616,4.797,516580,0
1996-05-23,4.797,4.8499,4.7439,4.7705,201346,0
1996-05-24,4.797,5.1243,4.797,5.0891,1305009,0
1996-05-28,5.0891,5.1864,5.0183,5.0891,1195862,0
1996-05-29,5.0539,5.2397,5.0539,5.204,1999202,0
1996-05-30,5.1597,5.4164,4.9032,4.9032,2883220,0
1996-05-31,4.9032,4.9386,4.7174,4.7616,1326021,0
1996-06-03,4.6465,4.6817,4.4959,4.5757,409466,0
1996-06-04,4.5757,4.8676,4.5757,4.6817,1810740,0
1996-06-05,4.7616,4.7616,4.6113,4.6995,388450,0
1996-06-06,4.6465,4.6817,4.5757,4.5757,235240,0
1996-06-07,4.4959,4.7616,4.4959,4.7616,1020277,0
1996-06-10,4.7174,4.7705,4.6465,4.7174,1287382,0
1996-06-11,4.7616,4.7616,4.6995,4.7616,548442,0
1996-06-12,4.7439,4.7705,4.6817,4.7705,359301,0
1996-06-13,4.6817,4.7616,4.6817,4.7174,44063,0
1996-06-14,4.7616,4.8324,4.6817,4.7616,1216878,0
1996-06-17,4.7616,4.9032,4.7616,4.8324,592509,0
1996-06-18,4.8324,4.974,4.8324,4.9032,514547,0
1996-06-19,4.9386,5.0183,4.8676,4.8676,842661,0
1996-06-20,4.8676,4.9032,4.7705,4.8324,224397,0
1996-06-21,4.797,4.8855,4.797,4.8591,189139,0
1996-06-24,4.8324,4.974,4.8324,4.974,101687,0
1996-06-25,4.974,4.974,4.9032,4.9032,44063,0
1996-06-26,4.9032,5.0539,4.9032,5.0183,402009,0
1996-06-27,5.0183,5.1597,4.9386,5.0891,507085,0
1996-06-28,5.1597,5.381,5.1243,5.3455,676570,0
1996-07-01,5.3455,5.4344,5.2747,5.3455,766056,0
1996-07-02,5.381,5.381,5.2397,5.2747,1179591,0
1996-07-03,5.2747,5.2747,5.1597,5.204,749784,0
1996-07-05,5.0539,5.1243,5.0183,5.0361,95589,0
1996-07-08,5.0183,5.204,5.0183,5.0891,484039,0
1996-07-09,5.204,5.204,5.0891,5.1597,63725,0
1996-07-10,5.204,5.204,5.0714,5.1243,261001,0
1996-07-11,5.0891,5.0891,4.797,4.797,482004,0
1996-07-12,4.8676,4.974,4.797,4.8855,397265,0
1996-07-15,4.9386,4.9386,4.7174,4.7439,536917,0
1996-07-16,4.797,4.8324,4.2748,4.6465,1206709,0
1996-07-17,4.6817,4.797,4.6465,4.7705,382353,0
1996-07-18,4.797,4.8676,4.7174,4.8676,439971,0
1996-07-19,4.797,4.9032,4.797,4.8855,164056,0
1996-07-22,4.8324,4.8324,4.5315,4.5315,1139595,0
1996-07-23,4.4429,4.4608,4.4249,4.4608,555221,0
1996-07-24,4.3191,4.5757,4.3191,4.5226,634540,0
1996-07-25,4.5757,4.6113,4.3898,4.3898,789108,0
1996-07-26,4.4429,4.4429,4.2393,4.2393,418958,0
1996-07-29,4.2393,4.2748,4.0181,4.1334,967402,0
1996-07-30,4.1334,4.3191,4.1334,4.1687,360656,0
1996-07-31,4.1687,4.3191,4.1687,4.3014,726737,0
1996-08-01,4.3191,4.4429,4.2393,4.4074,1073836,0
1996-08-02,3.5402,3.5402,2.9471,3.3543,14739461,0
1996-08-05,3.4693,3.5048,3.3543,3.4871,5586109,0
1996-08-06,3.5048,3.6908,3.434,3.6908,1123322,0
1996-08-07,3.6908,3.6908,3.5402,3.5582,513191,0
1996-08-08,3.6111,3.6111,3.3543,3.3896,2023612,0
1996-08-09,3.3543,3.5048,3.3543,3.4693,385738,0
1996-08-12,3.4693,3.4693,3.3896,3.434,485396,0
1996-08-13,3.434,3.4693,3.3896,3.434,473869,0
1996-08-14,3.4693,3.4693,3.3896,3.4693,395906,0
1996-08-15,3.4693,3.6111,3.3896,3.5402,2285963,0
1996-08-16,3.5759,3.5759,3.4693,3.5048,1624310,0
1996-08-19,3.5402,3.6111,3.4693,3.5759,374216,0
1996-08-20,3.5759,3.6111,3.5048,3.5402,210158,0
1996-08-21,3.5402,3.6465,3.5402,3.5759,246765,0
1996-08-22,3.6908,3.6908,3.5759,3.5759,267779,0
1996-08-23,3.5759,3.6908,3.5759,3.6465,227783,0
1996-08-26,3.5759,3.6908,3.5402,3.5402,265069,0
1996-08-27,3.5402,3.6111,3.5402,3.5759,353201,0
1996-08-28,3.5402,3.6111,3.5402,3.6111,479297,0
1996-08-29,3.5759,3.6111,3.5402,3.6111,54908,0
1996-08-30,3.6111,3.6111,3.5402,3.5402,8135,0
1996-09-03,3.5402,3.6641,3.5048,3.6465,226429,0
1996-09-04,3.6465,3.6465,3.5759,3.5759,103047,0
1996-09-05,3.6111,3.6465,3.5759,3.6111,533528,0
1996-09-06,3.5759,3.6465,3.5759,3.5759,734875,0
1996-09-09,3.6465,3.6465,3.3896,3.434,806730,0
1996-09-10,3.434,3.6465,3.434,3.5759,620304,0
1996-09-11,3.5402,3.7615,3.5402,3.7615,1593805,0
1996-09-12,3.6908,3.8764,3.6908,3.7615,703009,0
1996-09-13,3.7439,3.832,3.726,3.832,1396528,0
1996-09-16,3.832,3.9471,3.832,3.9297,731480,0
1996-09-17,3.8764,4.0181,3.832,3.9471,500988,0
1996-09-18,3.9471,4.0181,3.9471,3.9829,362015,0
1996-09-19,3.9471,4.0535,3.9471,4.0181,385065,0
1996-09-20,3.9829,4.1334,3.9829,4.0181,736232,0
1996-09-23,4.0181,4.0181,3.9471,4.0181,42033,0
1996-09-24,3.9471,4.0535,3.9471,4.0359,128807,0
1996-09-25,4.0181,4.1334,3.9829,4.08,271848,0
1996-09-26,4.1066,4.2218,4.0181,4.151,1698883,0
1996-09-27,4.1334,4.204,4.0535,4.1334,472517,0
1996-09-30,4.1334,4.1687,3.9471,3.9471,341673,0
1996-10-01,3.9649,4.1687,3.9471,4.1334,1401274,0
1996-10-02,4.1334,4.1687,4.0181,4.0535,4900050,0
1996-10-03,4.0181,4.0535,3.9829,4.0006,70507,0
1996-10-04,4.089,4.204,4.0535,4.204,734875,0
1996-10-07,4.1334,4.2748,4.1334,4.2748,249479,0
1996-10-08,4.2748,4.2748,4.08,4.1334,393198,0
1996-10-09,4.1334,4.1334,4.0181,4.089,55590,0
1996-10-10,3.9829,4.1334,3.9829,4.1334,174227,0
1996-10-11,4.204,4.4608,4.1687,4.3191,789782,0
1996-10-14,4.3191,4.4249,4.2748,4.3544,115247,0
1996-10-15,4.2748,4.3544,4.204,4.2393,106434,0
1996-10-16,4.204,4.3191,4.204,4.2393,191853,0
1996-10-17,4.2393,4.2748,4.204,4.204,51523,0
1996-10-18,4.204,4.204,4.0535,4.089,332861,0
1996-10-21,4.0535,4.204,4.0535,4.089,262356,0
1996-10-22,4.0535,4.1334,4.0535,4.089,130165,0
1996-10-23,4.0535,4.1334,4.0535,4.1334,85417,0
1996-10-24,4.1687,4.1687,4.0535,4.1334,18987,0
1996-10-25,4.0535,4.2393,4.0535,4.204,211513,0
1996-10-28,4.2218,4.2218,4.1334,4.204,127451,0
1996-10-29,4.1334,4.204,4.1334,4.1334,96264,0
1996-10-30,4.1334,4.1687,4.1334,4.1334,40675,0
1996-10-31,4.089,4.1334,4.0535,4.1334,44739,0
1996-11-01,4.1334,4.1687,4.1334,4.1334,73894,0
1996-11-04,4.089,4.151,3.9829,4.0535,246765,0
1996-11-05,3.9829,4.089,3.9829,4.0006,374893,0
1996-11-06,3.9829,4.0181,3.832,3.8854,357269,0
1996-11-07,3.8764,3.9471,3.832,3.9471,544374,0
1996-11-08,3.9471,4.2393,3.9471,4.1687,1773453,0
1996-11-11,4.1687,4.1687,4.0535,4.089,700974,0
1996-11-12,4.0535,4.0535,4.0181,4.0181,783679,0
1996-11-13,4.0181,4.0535,3.9829,3.9829,1075193,0
1996-11-14,3.9829,4.0181,3.9471,3.9471,93551,0
1996-11-15,4.0535,4.0535,3.8764,3.8764,275912,0
1996-11-18,3.9121,3.9471,3.8764,3.8764,105758,0
1996-11-19,3.9471,4.0006,3.8764,4.0006,511834,0
1996-11-20,4.0181,4.0181,3.9471,3.9471,50846,0
1996-11-21,3.9829,4.0181,3.7968,3.8764,961300,0
1996-11-22,3.832,3.8764,3.7968,3.7968,170838,0
1996-11-25,3.8764,3.8764,3.7968,3.8058,394551,0
1996-11-26,3.8145,3.8764,3.7615,3.7615,44739,0
1996-11-27,3.7615,3.832,3.7615,3.832,359301,0
1996-11-29,3.832,3.9121,3.8145,3.8764,286766,0
1996-12-02,3.7968,4.0181,3.7968,3.9471,255576,0
1996-12-03,4.0181,4.204,4.0181,4.0181,1046716,0
1996-12-04,4.0006,4.0535,3.9829,4.0535,318626,0
1996-12-05,4.0359,4.1334,4.0359,4.089,413536,0
1996-12-06,3.9471,4.1334,3.9471,4.0535,178972,0
1996-12-09,4.089,4.1864,4.0535,4.1334,946384,0
1996-12-10,4.204,4.204,4.0181,4.08,356587,0
1996-12-11,3.9649,4.0359,3.9649,4.0006,113891,0
1996-12-12,3.9829,4.151,3.9829,4.151,216262,0
1996-12-13,4.08,4.1066,4.0359,4.0535,333539,0
1996-12-16,4.0359,4.089,4.0359,4.0359,37962,0
1996-12-17,4.089,4.089,4.0359,4.0535,134227,0
1996-12-18,4.089,4.1334,4.0181,4.1334,206089,0
1996-12-19,4.0535,4.1334,4.0535,4.1066,111859,0
1996-12-20,4.1334,4.1334,4.0181,4.0181,227783,0
1996-12-23,4.0181,4.089,4.0181,4.08,209479,0
1996-12-24,4.0535,4.0625,4.0181,4.0625,210835,0
1996-12-26,4.0535,4.0625,4.0181,4.0181,309133,0
1996-12-27,4.0181,4.089,4.0181,4.089,442685,0
1996-12-30,4.089,4.089,4.0181,4.0181,549797,0
1996-12-31,4.08,4.1687,4.0181,4.1687,360656,0
1997-01-02,4.0535,4.1334,4.0181,4.1334,357945,0
1997-01-03,4.1687,4.204,4.0181,4.089,526752,0
1997-01-06,4.089,4.1687,4.089,4.1687,89489,0
1997-01-07,4.089,4.1687,4.089,4.089,61010,0
1997-01-08,4.1334,4.1334,4.0181,4.0181,148462,0
1997-01-09,4.0181,4.0181,3.9471,3.9739,272527,0
1997-01-10,3.9829,4.089,3.9471,4.0535,194567,0
1997-01-13,4.0181,4.0181,4.0181,4.0181,4067,0
1997-01-14,4.0181,4.089,4.0181,4.089,36604,0
1997-01-15,4.089,4.1334,4.0181,4.0535,812156,0
1997-01-16,4.0535,4.1066,4.0535,4.1066,1759896,0
1997-01-17,4.0535,4.1334,4.0535,4.1334,1502281,0
1997-01-20,4.1334,4.1334,4.0181,4.0535,45422,0
1997-01-21,4.0181,4.089,3.9471,3.9829,275238,0
1997-01-22,3.9471,4.0535,3.9471,3.9471,589117,0
1997-01-23,4.0535,4.0535,3.9829,4.0181,76604,0
1997-01-24,4.0535,4.089,3.9471,4.0181,225751,0
1997-01-27,4.0535,4.1687,3.9829,4.1334,191175,0
1997-01-28,4.089,4.2393,4.089,4.1687,285408,0
1997-01-29,4.1687,4.328,4.1687,4.2748,157953,0
1997-01-30,4.2748,4.2748,4.204,4.257,279985,0
1997-01-31,4.2748,4.3544,4.204,4.3014,601998,0
1997-02-03,4.3191,4.3191,4.2393,4.3014,559967,0
1997-02-04,4.2748,4.2748,4.204,4.2393,197276,0
1997-02-05,4.204,4.2748,4.204,4.204,199988,0
1997-02-06,4.2218,4.257,4.204,4.204,188463,0
1997-02-07,4.2748,4.2748,4.204,4.204,47457,0
1997-02-10,4.204,4.2748,4.204,4.2748,62367,0
1997-02-11,4.204,4.2748,4.204,4.2748,99654,0
1997-02-12,4.2748,4.2748,4.1687,4.204,867067,0
1997-02-13,4.2393,4.3898,4.2393,4.3191,2593744,0
1997-02-14,4.3544,4.7616,4.3191,4.6817,824358,0
1997-02-18,4.6817,4.7616,4.4959,4.6465,562002,0
1997-02-19,4.6465,5.1243,4.6465,5.0361,2001916,0
1997-02-20,4.9386,4.9386,4.797,4.8147,1306366,0
1997-02-21,4.7616,4.8855,4.7174,4.8676,1658203,0
1997-02-24,4.8324,4.9032,4.8324,4.9032,774869,0
1997-02-25,4.8676,4.8855,4.797,4.8324,623015,0
1997-02-26,4.797,4.974,4.7616,4.9651,989096,0
1997-02-27,5.0183,5.1597,4.9386,5.0183,1345683,0
1997-02-28,5.0183,5.0891,4.974,5.0183,625727,0
1997-03-03,4.974,5.0891,4.974,5.0714,1340262,0
1997-03-04,5.0183,5.1597,5.0183,5.1421,1519231,0
1997-03-05,5.1243,5.204,5.0891,5.1243,647420,0
1997-03-06,5.0539,5.1421,5.0539,5.1421,315910,0
1997-03-07,5.1243,5.1597,5.1243,5.1243,135587,0
1997-03-10,5.0891,5.1597,5.0891,5.0891,115928,0
1997-03-11,5.0891,5.1421,5.0539,5.0891,117280,0
1997-03-12,5.0183,5.0714,5.0183,5.0449,58302,0
1997-03-13,5.0539,5.204,5.0183,5.0183,561323,0
1997-03-14,5.0539,5.0539,4.9032,4.9386,233208,0
1997-03-17,4.9032,4.9032,4.7174,4.8324,698943,0
1997-03-18,4.8147,4.8324,4.797,4.8147,461668,0
1997-03-19,4.8499,4.8499,4.7616,4.797,262356,0
1997-03-20,4.7616,4.797,4.7616,4.7616,79997,0
1997-03-21,4.8499,4.8676,4.797,4.797,157276,0
1997-03-24,4.797,4.8944,4.797,4.8676,395228,0
1997-03-25,4.8676,5.0891,4.8676,5.0891,540305,0
1997-03-26,5.0183,5.1864,4.9651,5.1597,883336,0
1997-03-27,5.1243,5.1243,4.974,5.0183,302357,0
1997-03-31,4.974,5.0183,4.9032,5.0183,706399,0
1997-04-01,4.9651,5.2926,4.9386,5.204,886727,0
1997-04-02,5.1597,5.1597,4.974,5.0183,893507,0
1997-04-03,4.6817,4.7174,4.5757,4.6113,1612109,0
1997-04-04,4.5935,4.6465,4.5935,4.5935,543019,0
1997-04-07,4.6817,4.6817,4.5935,4.6113,509799,0
1997-04-08,4.629,4.6641,4.5935,4.6113,1127392,0
1997-04-09,4.6641,4.6641,4.5935,4.6113,1071123,0
1997-04-10,4.6641,4.6641,4.5492,4.5757,288118,0
1997-04-11,4.5757,4.6113,4.5492,4.5492,252188,0
1997-04-14,4.5492,4.6465,4.5492,4.629,587760,0
1997-04-15,4.6465,4.974,4.6113,4.974,907741,0
1997-04-16,4.974,5.0539,4.974,4.974,850121,0
1997-04-17,4.974,5.0539,4.974,5.0183,327436,0
1997-04-18,5.0183,5.0183,4.797,4.9386,1292805,0
1997-04-21,4.8324,4.8676,4.7616,4.797,137620,0
1997-04-22,4.7616,4.8324,4.7616,4.7705,375572,0
1997-04-23,4.7616,4.8324,4.7616,4.7616,82709,0
1997-04-24,4.7705,4.797,4.7616,4.797,49488,0
1997-04-25,4.7174,4.7174,4.5315,4.5492,254223,0
1997-04-28,4.5492,4.6113,4.5492,4.6113,158634,0
1997-04-29,4.6113,4.8324,4.6113,4.797,1387040,0
1997-04-30,4.7616,4.974,4.7616,4.9386,698264,0
1997-05-01,4.9386,5.0183,4.8324,4.8324,627758,0
1997-05-02,4.8324,5.0891,4.8324,4.9032,631828,0
1997-05-05,4.9386,5.1243,4.9386,5.0539,380998,0
1997-05-06,5.0891,5.1243,4.974,5.0539,257614,0
1997-05-07,5.0539,5.1597,5.0539,5.1597,258966,0
1997-05-08,5.0539,5.204,5.0539,5.0539,235240,0
1997-05-09,5.0183,5.0891,5.0183,5.0183,67791,0
1997-05-12,5.0183,5.1597,5.0183,5.0891,349810,0
1997-05-13,5.1597,5.1597,5.0891,5.0977,201346,0
1997-05-14,5.0891,5.1597,5.0539,5.0891,271848,0
1997-05-15,5.0539,5.2397,5.0539,5.1597,601319,0
1997-05-16,5.2397,5.2747,5.1597,5.1597,669789,0
1997-05-19,5.1597,5.1597,4.974,5.0539,325407,0
1997-05-20,5.0183,5.0539,4.8676,4.9386,259643,0
1997-05-21,4.9919,5.0539,4.9386,4.9386,148462,0
1997-05-22,4.8324,4.8676,4.6817,4.6817,2426295,0
1997-05-23,4.6817,4.7705,4.6817,4.6817,1022989,0
1997-05-27,4.6817,4.7439,4.6113,4.6465,687419,0
1997-05-28,4.6465,4.7616,4.6465,4.6995,639284,0
1997-05-29,4.7174,4.797,4.6465,4.797,362691,0
1997-05-30,4.7616,5.0891,4.7174,5.0891,607422,0
1997-06-02,5.0183,5.0714,4.9386,5.0539,322015,0
1997-06-03,4.9386,5.0539,4.9386,4.974,151853,0
1997-06-04,5.0539,5.0714,4.9386,4.974,528106,0
1997-06-05,4.974,5.0891,4.974,4.974,1590414,0
1997-06-06,4.974,5.0891,4.974,5.0539,109144,0
1997-06-09,5.0183,5.1243,5.0183,5.0802,1064340,0
1997-06-10,5.0714,5.1597,4.974,4.974,283372,0
1997-06-11,4.9386,5.0714,4.9386,5.0539,121349,0
1997-06-12,5.0183,5.1597,5.0183,5.0891,236596,0
1997-06-13,5.0539,5.0891,5.0361,5.0714,332181,0
1997-06-16,5.0539,5.0891,5.0183,5.0183,1238571,0
1997-06-17,5.0539,5.0539,4.9919,5.0539,1046039,0
1997-06-18,5.0183,5.0891,5.0183,5.0539,343029,0
1997-06-19,5.0891,5.0891,5.0183,5.0891,283372,0
1997-06-20,5.0891,5.0891,5.0183,5.0183,667077,0
1997-06-23,5.0183,5.0891,4.9386,4.9386,522680,0
1997-06-24,5.0183,5.0183,4.9386,4.9919,1001299,0
1997-06-25,4.921,5.0183,4.921,4.9829,621659,0
1997-06-26,4.9386,5.0539,4.9386,5.0361,126096,0
1997-06-27,5.0539,5.0714,5.0183,5.0714,455565,0
1997-06-30,5.0183,5.0714,5.0183,5.0624,1332124,0
1997-07-01,5.0449,5.0891,5.0183,5.0449,1739559,0
1997-07-02,5.0714,5.2397,5.0714,5.1243,4682434,0
1997-07-03,5.1243,5.1597,5.0891,5.0891,89489,0
1997-07-07,5.1597,5.1597,5.0539,5.0714,146434,0
1997-07-08,5.0539,5.0891,4.9919,5.0183,116601,0
1997-07-09,5.0183,5.2571,5.0183,5.1597,864355,0
1997-07-10,5.1864,5.2747,5.1597,5.204,117956,0
1997-07-11,5.1597,5.2131,5.1243,5.1597,144399,0
1997-07-14,5.1864,5.2747,5.1597,5.1864,191175,0
1997-07-15,5.2397,5.3102,5.1864,5.3102,274560,0
1997-07-16,5.2397,5.381,5.2397,5.3455,497597,0
1997-07-17,5.381,5.381,5.2397,5.2397,340318,0
1997-07-18,5.2397,5.3455,5.2397,5.2571,174905,0
1997-07-21,5.2397,5.3455,5.2397,5.2397,110502,0
1997-07-22,5.2397,5.2747,5.204,5.2747,195240,0
1997-07-23,5.2747,5.3455,5.204,5.2747,178298,0
1997-07-24,5.2747,5.3455,5.1597,5.1597,187784,0
1997-07-25,5.1243,5.204,5.1243,5.1597,185753,0
1997-07-28,5.2397,5.2747,5.1243,5.204,182362,0
1997-07-29,5.2747,5.2747,5.1597,5.2397,189821,0
1997-07-30,5.1597,5.2571,5.0539,5.1243,435903,0
1997-07-31,5.1243,5.204,5.0539,5.1243,423027,0
1997-08-01,5.1597,5.1864,5.1069,5.1597,374893,0
1997-08-04,5.0891,5.1243,4.974,5.0183,2490701,0
1997-08-05,5.0183,5.2571,5.0183,5.2306,889436,0
1997-08-06,5.204,5.4164,5.204,5.2926,1044684,0
1997-08-07,5.2397,5.3455,5.2397,5.3102,486071,0
1997-08-08,5.2397,5.381,5.204,5.2131,603355,0
1997-08-11,5.2131,5.4164,5.204,5.3455,433870,0
1997-08-12,5.3455,5.4078,5.2397,5.2397,201346,0
1997-08-13,5.2397,5.2397,5.1069,5.2397,264390,0
1997-08-14,5.2397,5.2747,5.1597,5.1597,140331,0
1997-08-15,5.1597,5.204,5.1156,5.204,1323313,0
1997-08-18,5.204,5.204,5.0891,5.1864,469127,0
1997-08-19,5.1243,5.1864,5.1243,5.1864,391841,0
1997-08-20,5.1864,5.1864,5.1243,5.1864,685384,0
1997-08-21,5.1597,5.1864,5.1597,5.1864,1118576,0
1997-08-22,5.1597,5.1864,5.0714,5.1421,620304,0
1997-08-25,5.1864,5.1864,5.1069,5.1243,211513,0
1997-08-26,5.0539,5.1597,5.0539,5.0539,82709,0
1997-08-27,5.0539,5.1243,5.0539,5.1156,1572789,0
1997-08-28,5.0891,5.1864,5.0891,5.1421,748431,0
1997-08-29,5.1689,5.2131,5.1421,5.2131,343709,0
1997-09-02,5.2571,5.5492,5.2571,5.5492,735548,0
1997-09-03,5.4608,5.5492,5.4164,5.4164,271848,0
1997-09-04,5.4784,5.4961,5.4164,5.4784,416925,0
1997-09-05,5.4961,5.567,5.4344,5.5581,279985,0
1997-09-08,5.567,5.7881,5.5492,5.7528,784360,0
1997-09-09,5.7881,5.7881,5.7172,5.744,488784,0
1997-09-10,5.7528,5.7528,5.5316,5.6023,729449,0
1997-09-11,5.5405,5.7172,5.5316,5.6821,404045,0
1997-09-12,5.6468,5.7087,5.6468,5.6995,515900,0
1997-09-15,5.7172,5.8234,5.7172,5.7528,1440592,0
1997-09-16,5.7881,5.8234,5.7528,5.7881,979603,0
1997-09-17,5.8591,6.045,5.7881,5.9914,741651,0
1997-09-18,6.045,6.2131,6.045,6.0979,1606684,0
1997-09-19,6.0894,6.0894,5.868,5.9032,1446692,0
1997-09-22,5.9209,5.9564,5.9032,5.9032,1400594,0
1997-09-23,5.9032,5.9564,5.9032,5.9032,500307,0
1997-09-24,5.9564,5.9914,5.9032,5.9209,571491,0
1997-09-25,5.9914,6.0274,5.9032,5.9388,532850,0
1997-09-26,5.9032,5.9388,5.9032,5.9032,286766,0
1997-09-29,5.9388,5.9388,5.8591,5.9032,136940,0
1997-09-30,5.9209,5.974,5.8591,5.974,844018,0
1997-10-01,5.974,5.974,5.9209,5.9564,526069,0
1997-10-02,5.974,5.974,5.9032,5.9388,418278,0
1997-10-03,5.9209,5.974,5.9032,5.9209,160671,0
1997-10-06,5.9032,5.974,5.9032,5.9209,134906,0
1997-10-07,5.9388,5.9388,5.8769,5.9209,283372,0
1997-10-08,5.9388,5.9388,5.8591,5.9388,77284,0
1997-10-09,5.8234,5.8234,5.7172,5.7172,1184338,0
1997-10-10,5.6995,5.7528,5.6995,5.6995,122030,0
1997-10-13,5.7881,5.7881,5.744,5.7528,214903,0
1997-10-14,5.7528,5.8326,5.7351,5.8326,344386,0
1997-10-15,5.8058,5.9388,5.8058,5.9032,193209,0
1997-10-16,5.9032,5.9032,5.8234,5.8591,131517,0
1997-10-17,5.8234,5.9032,5.7705,5.8234,180329,0
1997-10-20,5.7705,5.8591,5.7705,5.8591,86098,0
1997-10-21,5.8591,5.8591,5.7881,5.8504,117956,0
1997-10-22,5.7705,5.8326,5.7528,5.7881,107113,0
1997-10-23,5.7881,5.8769,5.7795,5.8504,285408,0
1997-10-24,5.8504,5.8769,5.8058,5.8769,144399,0
1997-10-27,5.7881,5.8326,5.5137,5.5137,273206,0
1997-10-28,5.3455,5.6023,5.2926,5.567,476583,0
1997-10-29,5.7528,5.9388,5.6468,5.9388,412859,0
1997-10-30,5.8234,5.9032,5.7705,5.9032,124739,0
1997-10-31,5.9032,5.974,5.8591,5.9032,172191,0
1997-11-03,5.9388,6.2131,5.9032,6.1954,529461,0
1997-11-04,6.2131,6.4341,6.1247,6.3988,626404,0
1997-11-05,6.3988,6.3988,6.3013,6.3013,233887,0
1997-11-06,6.3459,6.3636,6.3013,6.3636,343029,0
1997-11-07,6.3195,6.3459,6.1423,6.2306,518614,0
1997-11-10,6.2306,6.2306,6.1776,6.1776,263035,0
1997-11-11,6.1954,6.1954,6.0979,6.1954,562678,0
1997-11-12,6.16,6.16,5.9388,5.9564,271171,0
1997-11-13,5.974,6.045,5.9032,6.0096,961300,0
1997-11-14,6.045,6.16,6.0274,6.151,199309,0
1997-11-17,6.1776,6.2662,6.16,6.2306,144399,0
1997-11-18,6.1776,6.1954,5.9032,5.9564,132876,0
1997-11-19,5.8591,5.9388,5.8591,5.9209,170838,0
1997-11-20,5.974,6.1954,5.974,6.1954,553862,0
1997-11-21,6.1954,6.3813,6.1954,6.3195,1601260,0
1997-11-24,6.3459,6.3459,6.045,6.0894,660977,0
1997-11-25,6.16,6.16,5.9032,6.0718,580304,0
1997-11-26,5.974,6.0718,5.974,6.045,335573,0
1997-11-28,6.0718,6.0718,6.0274,6.0539,77284,0
1997-12-01,6.0718,6.0718,6.0274,6.0539,627081,0
1997-12-02,6.0718,6.0718,6.0274,6.045,477259,0
1997-12-03,6.0539,6.0718,6.0274,6.0718,715210,0
1997-12-04,6.0979,6.0979,6.0274,6.0274,324727,0
1997-12-05,6.0718,6.0718,6.0096,6.0274,531497,0
1997-12-08,6.045,6.2306,6.045,6.16,620979,0
1997-12-09,6.16,6.1954,6.0718,6.1954,347100,0
1997-12-10,6.1954,6.2662,6.16,6.2041,1241960,0
1997-12-11,6.1776,6.2484,6.1247,6.1954,206768,0
1997-12-12,6.1776,6.2131,6.1776,6.1954,233887,0
1997-12-15,6.2131,6.3195,6.2041,6.2306,942995,0
1997-12-16,6.2662,6.2929,6.2306,6.2929,862320,0
1997-12-17,6.2929,6.2929,6.1954,6.2662,169481,0
1997-12-18,6.2484,6.2484,6.1867,6.2306,611490,0
1997-12-19,6.1423,6.2131,6.1423,6.1954,259643,0
1997-12-22,6.2662,6.3636,6.2131,6.2662,560644,0
1997-12-23,6.3813,6.4165,6.3195,6.4165,140331,0
1997-12-24,6.3195,6.4165,6.3195,6.4165,112536,0
1997-12-26,6.4165,6.452,6.3813,6.4079,75926,0
1997-12-29,6.452,6.452,6.3013,6.452,247441,0
1997-12-30,6.3459,6.6203,6.3459,6.5407,269134,0
1997-12-31,6.638,6.7441,6.5672,6.6734,428448,0
1998-01-02,6.7619,6.7883,6.5672,6.7883,674536,0
1998-01-05,6.7883,6.9742,6.6734,6.9742,797919,0
1998-01-06,6.9742,6.9742,6.7883,6.8591,670468,0
1998-01-07,6.8236,6.8236,6.7086,6.8236,483360,0
1998-01-08,6.8236,6.93,6.7086,6.93,281341,0
1998-01-09,6.93,6.93,6.6289,6.6556,328795,0
1998-01-12,6.6203,6.7883,6.6203,6.6734,375572,0
1998-01-13,6.8236,7.0453,6.7883,6.9564,814866,0
1998-01-14,7.0094,7.0453,6.7086,6.7086,652166,0
1998-01-15,6.8236,6.8236,6.5317,6.6203,580304,0
1998-01-16,6.638,6.6734,6.5407,6.6113,835203,0
1998-01-20,6.6734,6.6734,6.5142,6.638,413536,0
1998-01-21,6.6734,6.6734,6.4874,6.5672,837238,0
1998-01-22,6.5672,6.5672,6.3813,6.4165,919268,0
1998-01-23,6.5317,6.5672,6.452,6.4696,445398,0
1998-01-26,6.5672,6.5672,6.3459,6.3636,576915,0
1998-01-27,6.4165,6.5317,6.4165,6.4874,898927,0
1998-01-28,6.5672,6.7883,6.4696,6.7619,730801,0
1998-01-29,6.7441,6.8945,6.7086,6.8945,505055,0
1998-01-30,6.8945,7.0273,6.8591,6.93,1202640,0
1998-02-02,6.9742,7.222,6.9123,7.1866,797919,0
1998-02-03,7.1866,7.1866,7.0806,7.1246,604709,0
1998-02-04,7.1158,7.1158,6.9742,7.0362,514547,0
1998-02-05,7.0453,7.1158,6.9833,7.0806,549797,0
1998-02-06,7.1158,7.1158,7.0453,7.1158,757923,0
1998-02-09,7.1158,7.1158,7.0628,7.1158,370825,0
1998-02-10,7.1602,7.1602,7.0983,7.1602,460307,0
1998-02-11,7.1602,7.1602,7.0094,7.0453,160671,0
1998-02-12,7.0453,7.0806,7.0094,7.0806,637250,0
1998-02-13,7.0806,7.0806,7.0453,7.0628,198633,0
1998-02-17,7.0806,7.0806,6.9833,7.0453,154569,0
1998-02-18,6.9742,7.1334,6.9742,6.9833,1081968,0
1998-02-19,7.0453,7.0536,6.9833,6.9833,736232,0
1998-02-20,6.9742,7.0806,6.8591,6.9123,472287,0
1998-02-23,6.9388,7.0273,6.8591,6.8858,292862,0
1998-02-24,6.9742,6.9742,6.8061,6.8591,363369,0
1998-02-25,6.8858,6.9123,6.7441,6.8591,479971,0
1998-02-26,6.7441,6.9123,6.7353,6.7619,366985,0
1998-02-27,6.8061,6.8061,6.6909,6.6909,703687,0
1998-03-02,6.6909,6.7441,6.6909,6.6909,457827,0
1998-03-03,6.6909,6.7441,6.4696,6.638,296934,0
1998-03-04,6.638,6.638,6.2219,6.3636,455115,0
1998-03-05,6.3636,6.5848,6.2306,6.5584,496243,0
1998-03-06,6.5848,6.638,6.5317,6.6025,253547,0
1998-03-09,6.638,6.6909,6.5672,6.6909,329471,0
1998-03-10,6.6909,6.7441,6.6646,6.7176,490365,0
1998-03-11,6.7176,6.7441,6.5584,6.5584,250381,0
1998-03-12,6.6909,6.6909,6.4434,6.5584,409014,0
1998-03-13,6.5584,6.5584,6.4434,6.4696,517030,0
1998-03-16,6.5584,6.8061,6.4696,6.7619,776451,0
1998-03-17,6.8329,6.9123,6.7441,6.8945,555899,0
1998-03-18,6.9123,6.9833,6.8858,6.9833,718150,0
1998-03-19,7.0009,7.0273,6.8858,7.0273,399073,0
1998-03-20,7.0536,7.0536,6.8858,7.0009,186656,0
1998-03-23,7.0009,7.0009,6.8858,6.9123,321785,0
1998-03-24,6.9742,7.0273,6.8061,6.8591,290605,0
1998-03-25,6.9388,6.9388,6.6909,6.7176,634993,0
1998-03-26,6.6646,6.7795,6.6646,6.7795,68242,0
1998-03-27,6.8061,6.8591,6.7441,6.7619,43386,0
1998-03-30,6.6909,7.1687,6.6909,7.0536,432065,0
1998-03-31,7.0806,7.1866,6.8329,6.8591,380998,0
1998-04-01,6.8236,7.0273,6.8061,7.0273,186656,0
1998-04-02,7.0806,7.1866,7.0273,7.1334,223264,0
1998-04-03,7.1687,7.1687,6.8858,6.8858,380090,0
1998-04-06,6.8858,7.0009,6.8858,6.8858,72766,0
1998-04-07,6.8591,7.0009,6.8591,6.868,169481,0
1998-04-08,6.9742,6.9742,6.638,6.6646,194340,0
1998-04-09,6.7441,6.8061,6.6646,6.8061,264843,0
1998-04-13,6.8329,6.8858,6.7441,6.8591,356138,0
1998-04-14,6.7795,6.8591,6.7795,6.8236,252642,0
1998-04-15,6.8061,6.8329,6.6909,6.7353,234111,0
1998-04-16,6.6909,6.7795,6.6909,6.6909,30730,0
1998-04-17,6.7176,6.7972,6.6467,6.7441,127902,0
1998-04-20,6.6909,6.8591,6.6909,6.8591,257614,0
1998-04-21,6.8591,7.0536,6.7441,6.9742,467767,0
1998-04-22,7.0806,7.0806,6.8591,6.9742,173097,0
1998-04-23,6.8591,7.0273,6.8591,6.9833,187107,0
1998-04-24,7.0273,7.0273,6.8858,6.9742,73218,0
1998-04-27,6.8591,6.8591,6.4165,6.4965,349810,0
1998-04-28,6.5848,6.6113,6.4696,6.6113,408563,0
1998-04-29,6.638,6.6909,6.6113,6.6734,283825,0
1998-04-30,6.638,6.7176,6.4965,6.5142,655781,0
1998-05-01,6.5584,6.7353,6.4965,6.7353,691940,0
1998-05-04,6.7441,6.9742,6.7441,6.9123,270266,0
1998-05-05,6.9123,7.0009,6.8329,7.0009,603809,0
1998-05-06,7.0009,7.0536,6.8858,6.9564,464156,0
1998-05-07,6.9123,7.0273,6.9123,6.9742,512060,0
1998-05-08,6.9123,7.3017,6.9123,7.2486,438844,0
1998-05-11,7.3017,7.7443,7.2486,7.6911,742104,0
1998-05-12,7.6911,8.0189,7.5763,7.9124,857800,0
1998-05-13,7.9656,7.9656,7.6467,7.7709,394102,0
1998-05-14,7.7709,7.7974,7.6203,7.6911,311846,0
1998-05-15,7.6911,7.7178,7.6203,7.6733,51974,0
1998-05-18,7.523,7.7178,7.523,7.6733,373761,0
1998-05-19,7.7443,7.7709,7.6911,7.7617,816676,0
1998-05-20,7.7709,7.8328,7.7178,7.7262,290605,0
1998-05-21,7.7443,7.7974,7.4168,7.5052,466412,0
1998-05-22,7.523,7.629,7.4168,7.629,277046,0
1998-05-26,7.6911,7.6911,7.2486,7.2486,257161,0
1998-05-27,7.2133,7.4168,7.1513,7.4168,204282,0
1998-05-28,7.4168,7.4168,7.2486,7.2486,732613,0
1998-05-29,7.3549,7.3549,7.1866,7.1866,122932,0
1998-06-01,7.3017,7.4964,7.2133,7.4343,632729,0
1998-06-02,7.523,7.523,7.3549,7.3727,989319,0
1998-06-03,7.4168,7.523,7.39,7.47,1015081,0
1998-06-04,7.5763,7.629,7.4964,7.6113,347550,0
1998-06-05,7.629,7.6911,7.5495,7.6911,274787,0
1998-06-08,7.629,8.1869,7.629,8.0007,1175975,0
1998-06-09,8.0717,8.2401,7.9921,8.0717,1665891,0
1998-06-10,8.0982,8.0982,7.8768,7.9124,663009,0
1998-06-11,7.9124,8.1869,7.9124,8.1869,754305,0
1998-06-12,8.1869,8.3016,7.8768,7.9389,906613,0
1998-06-15,7.8591,7.9656,7.5763,7.6113,543697,0
1998-06-16,7.5763,7.7709,7.5763,7.6733,592960,0
1998-06-17,7.7709,8.0539,7.7178,7.9921,601096,0
1998-06-18,8.0189,8.0189,7.47,7.5495,206540,0
1998-06-19,7.47,7.7443,7.47,7.6113,222359,0
1998-06-22,7.6911,7.9389,7.6911,7.7709,412177,0
1998-06-23,7.9124,7.9124,7.629,7.6467,325407,0
1998-06-24,7.7178,7.8591,7.7178,7.7443,420766,0
1998-06-25,7.8591,7.9124,7.7443,7.8328,319077,0
1998-06-26,7.9124,7.9389,7.7709,7.9389,297836,0
1998-06-29,7.8328,8.2133,7.8328,8.2133,957683,0
1998-06-30,8.1869,8.1869,7.9656,8.0982,693293,0
1998-07-01,8.1337,8.1337,8.0189,8.1337,121122,0
1998-07-02,8.1337,8.1337,7.9656,7.9921,80899,0
1998-07-06,7.9921,8.0717,7.9656,8.0717,103047,0
1998-07-07,8.0717,8.1337,8.0539,8.1337,159084,0
1998-07-08,8.1603,8.3193,8.1337,8.3193,545054,0
1998-07-09,8.3549,8.6292,8.2401,8.576,316816,0
1998-07-10,8.576,8.6292,8.4081,8.5586,258966,0
1998-07-13,8.6292,8.7178,8.5142,8.6825,234565,0
1998-07-14,8.6825,8.7443,8.6026,8.6558,225071,0
1998-07-15,8.7443,8.7443,8.6026,8.7178,141460,0
1998-07-16,8.576,8.7178,8.576,8.576,169028,0
1998-07-17,8.7178,8.7178,8.4611,8.4611,371504,0
1998-07-20,8.6292,8.6292,8.4081,8.6292,92649,0
1998-07-21,8.6292,8.6292,8.0717,8.0717,215580,0
1998-07-22,8.3193,8.4348,8.0982,8.2401,253547,0
1998-07-23,8.1869,8.3016,7.9124,7.93,366531,0
1998-07-24,7.9656,8.0982,7.7709,7.9389,163605,0
1998-07-27,7.9656,7.9656,7.7443,7.7709,160898,0
1998-07-28,7.8591,7.9124,7.7443,7.7709,320885,0
1998-07-29,7.7178,7.9124,7.7178,7.7974,167223,0
1998-07-30,7.7974,8.0717,7.7709,8.0364,392292,0
1998-07-31,8.0717,8.0982,7.8591,8.0189,238631,0
1998-08-03,8.1337,8.1337,7.7974,7.9124,254900,0
1998-08-04,7.9124,7.9124,7.47,7.6113,250833,0
1998-08-05,7.6911,7.6911,7.1687,7.47,733063,0
1998-08-06,7.47,7.5763,7.3284,7.47,520649,0
1998-08-07,7.5763,7.8768,7.4343,7.8768,292412,0
1998-08-10,7.8768,7.8768,7.6733,7.6911,174452,0
1998-08-11,7.4168,7.7443,7.4168,7.6911,275238,0
1998-08-12,7.8328,8.3549,7.7443,8.2401,460992,0
1998-08-13,8.2755,8.2755,7.8768,7.9921,332181,0
1998-08-14,8.0717,8.2755,8.0539,8.1869,392746,0
1998-08-17,8.2401,8.2401,7.9124,8.0539,247217,0
1998-08-18,8.2133,8.2133,7.9124,7.983,132422,0
1998-08-19,8.0189,8.0539,7.8328,7.8328,43386,0
1998-08-20,8.0539,8.0539,7.523,7.6113,177620,0
1998-08-21,7.523,7.6911,7.0806,7.6555,310039,0
1998-08-24,7.7974,7.8591,7.4168,7.4168,89489,0
1998-08-25,7.629,7.629,7.39,7.4343,97170,0
1998-08-26,7.4168,7.4168,7.0806,7.0806,600192,0
1998-08-27,7.0806,7.1334,6.8061,7.1334,351615,0
1998-08-28,7.0009,7.629,7.0009,7.1334,437944,0
1998-08-31,7.3017,7.3017,6.5848,6.6025,202474,0
1998-09-01,6.638,7.7178,6.5317,7.629,538724,0
1998-09-02,7.523,8.0717,7.47,7.8328,396361,0
1998-09-03,7.629,7.8328,7.629,7.7795,273432,0
1998-09-04,7.9124,7.9124,7.5495,7.7178,260777,0
1998-09-08,7.6911,8.0189,7.6911,7.9656,230945,0
1998-09-09,7.9656,8.0539,7.39,7.39,233659,0
1998-09-10,7.3017,7.523,7.1866,7.523,161800,0
1998-09-11,7.523,8.1511,7.2133,8.0717,194792,0
1998-09-14,8.1337,8.3549,8.0717,8.3549,127451,0
1998-09-15,8.2401,8.3016,8.0717,8.2401,424382,0
1998-09-16,8.2401,8.2401,8.0189,8.0189,120219,0
1998-09-17,8.1337,8.1337,7.6911,7.9124,208799,0
1998-09-18,7.9389,7.9389,7.6911,7.7617,297381,0
1998-09-21,7.5763,7.7178,7.5763,7.6555,560869,0
1998-09-22,7.7178,7.8328,7.5495,7.6113,515221,0
1998-09-23,7.6911,7.6911,7.5495,7.6911,493983,0
1998-09-24,7.7443,7.7795,7.523,7.629,919722,0
1998-09-25,7.8328,7.8328,7.629,7.7443,424382,0
1998-09-28,7.7709,7.9124,7.6911,7.8682,569005,0
1998-09-29,7.8768,8.1869,7.8591,8.0539,426188,0
1998-09-30,8.0189,8.1869,7.9656,8.1869,178972,0
1998-10-01,8.1869,8.6825,8.1869,8.4081,1763511,0
1998-10-02,8.6026,8.6026,8.3016,8.3016,2091629,0
1998-10-05,8.3193,8.3193,7.983,8.0189,157730,0
1998-10-06,8.1337,8.2133,7.9656,8.0539,144623,0
1998-10-07,8.0717,8.0717,7.5763,7.6911,123834,0
1998-10-08,7.5495,7.5495,6.8591,7.0806,516580,0
1998-10-09,7.1687,7.523,7.1687,7.4343,197051,0
1998-10-12,7.5763,8.0007,7.4343,7.8768,1000168,0
1998-10-13,7.9124,7.9656,7.7974,7.9124,304614,0
1998-10-14,7.7974,7.9656,7.7974,7.9124,425738,0
1998-10-15,7.9389,8.0189,7.8768,8.0189,531045,0
1998-10-16,8.0717,8.4081,8.0539,8.3193,1133945,0
1998-10-19,8.3193,8.3373,8.2401,8.3016,1441271,0
1998-10-20,8.3814,8.4081,8.1869,8.2755,590700,0
1998-10-21,8.3016,8.3549,8.0982,8.3373,790914,0
1998-10-22,8.3549,8.3549,8.2662,8.3193,250381,0
1998-10-23,8.3193,8.3814,8.2133,8.3814,249023,0
1998-10-26,8.3193,8.3814,8.0982,8.2045,233659,0
1998-10-27,8.1337,8.4965,8.1337,8.3549,298737,0
1998-10-28,8.2401,8.5939,8.2401,8.5409,210610,0
1998-10-29,8.5142,8.9567,8.5142,8.8245,948646,0
1998-10-30,9.0901,9.3815,9.0723,9.1244,1088749,0
1998-11-02,9.513,9.648,9.4279,9.4858,1293935,0
1998-11-03,9.3993,9.541,9.2397,9.3179,2129139,0
1998-11-04,9.3815,9.4858,9.2397,9.4858,205187,0
1998-11-05,9.3993,9.631,9.3179,9.631,642675,0
1998-11-06,9.567,9.698,9.4619,9.623,220101,0
1998-11-09,9.681,9.764,9.513,9.664,183948,0
1998-11-10,9.79,9.903,9.567,9.79,521102,0
1998-11-11,9.903,10.071,9.79,9.984,448786,0
1998-11-12,9.984,9.984,9.903,9.984,512514,0
1998-11-13,10.012,10.18,9.868,10.071,466864,0
1998-11-16,10.18,10.266,10.012,10.232,237274,0
1998-11-17,10.232,10.232,9.984,10.045,783679,0
1998-11-18,9.984,10.089,9.764,9.903,835654,0
1998-11-19,9.79,9.957,9.707,9.859,751141,0
1998-11-20,9.79,9.859,9.3993,9.513,150046,0
1998-11-23,9.3993,9.648,9.3993,9.4619,546856,0
1998-11-24,9.3993,9.4858,9.3993,9.3993,516127,0
1998-11-25,9.4279,9.4279,9.1244,9.3179,680184,0
1998-11-27,9.3993,9.4279,9.2397,9.4279,9942,0
1998-11-30,9.4279,9.4279,9.2045,9.2045,492625,0
1998-12-01,9.1861,9.3815,9.1596,9.3179,227332,0
1998-12-02,9.3179,9.3815,9.2045,9.2397,294673,0
1998-12-03,9.2397,9.3101,9.0194,9.0362,204282,0
1998-12-04,9.0194,9.0723,8.7443,8.939,434775,0
1998-12-07,8.7443,8.939,8.7443,8.7976,852834,0
1998-12-08,8.762,8.877,8.7443,8.8149,456471,0
1998-12-09,8.877,9.1244,8.877,9.1063,222359,0
1998-12-10,9.1244,9.1596,9.0723,9.1063,473644,0
1998-12-11,9.2397,9.3453,9.0967,9.1861,217390,0
1998-12-14,9.1063,9.2667,9.1063,9.1423,196146,0
1998-12-15,9.2925,9.3453,9.1244,9.2397,299642,0
1998-12-16,9.2397,9.3453,9.0967,9.1596,129258,0
1998-12-17,9.1861,9.605,9.0967,9.548,283372,0
1998-12-18,9.548,9.631,9.3815,9.567,448786,0
1998-12-21,9.513,9.567,9.3815,9.4279,154569,0
1998-12-22,9.3179,9.513,9.2925,9.4279,131066,0
1998-12-23,9.513,9.513,9.2925,9.3993,348002,0
1998-12-24,9.4619,9.4619,9.2397,9.3179,48358,0
1998-12-28,9.4619,9.513,9.2397,9.2397,86319,0
1998-12-29,9.3179,9.3179,9.0723,9.0967,415795,0
1998-12-30,9.1244,9.4619,9.1244,9.2751,189821,0
1998-12-31,9.2925,9.648,9.2925,9.631,650358,0
1999-01-04,9.631,9.631,9.4619,9.4619,930567,0
1999-01-05,9.605,9.648,9.4619,9.567,249023,0
1999-01-06,9.648,9.648,9.3993,9.541,506637,0
1999-01-07,9.4619,9.648,9.3453,9.4858,496693,0
1999-01-08,9.513,9.605,9.1861,9.3101,388675,0
1999-01-11,9.2667,9.3179,8.8507,8.9126,477711,0
1999-01-12,8.9039,9.0194,8.6825,8.8245,406305,0
1999-01-13,8.6292,8.7443,8.4081,8.4965,992031,0
1999-01-14,8.4348,8.576,8.2401,8.3549,1209419,0
1999-01-15,8.3814,8.4348,8.3016,8.4257,1865203,0
1999-01-19,8.4348,8.576,8.4081,8.4081,976666,0
1999-01-20,8.4081,8.4965,8.1603,8.2401,545956,0
1999-01-21,8.2401,8.5142,8.0982,8.2133,844698,0
1999-01-22,8.2133,8.3549,8.0982,8.3193,888988,0
1999-01-25,8.1869,8.5142,8.1869,8.4348,2189249,0
1999-01-26,8.4348,8.7976,8.4257,8.7976,810345,0
1999-01-27,8.6825,8.8507,8.6825,8.7178,331279,0
1999-01-28,8.8507,9.1244,8.7976,9.1063,394102,0
1999-01-29,9.0723,9.3815,9.0194,9.3815,794528,0
1999-02-01,9.2582,9.4759,9.1596,9.3815,427092,0
1999-02-02,9.3179,9.613,9.2751,9.586,449239,0
1999-02-03,9.513,9.541,9.3993,9.4858,437944,0
1999-02-04,9.2925,9.513,9.2925,9.4858,298289,0
1999-02-05,9.4858,9.513,9.363,9.3913,256256,0
1999-02-08,9.3453,9.4619,9.1596,9.1861,396810,0
1999-02-09,9.1861,9.2397,8.9039,8.9829,268005,0
1999-02-10,8.9567,9.0723,8.9567,8.9736,101235,0
1999-02-11,9.0362,9.3276,9.0362,9.3276,277497,0
1999-02-12,9.3453,9.3815,9.1244,9.3815,449692,0
1999-02-16,9.2667,9.541,9.0457,9.4858,410372,0
1999-02-17,9.3993,9.4619,8.8683,8.8683,240889,0
1999-02-18,9.0194,9.2397,8.9829,9.0723,457375,0
1999-02-19,9.0723,9.2397,9.0723,9.1861,174905,0
1999-02-22,9.1861,9.567,9.1861,9.4279,362464,0
1999-02-23,9.3993,9.605,9.2925,9.2925,137393,0
1999-02-24,9.541,9.681,9.2397,9.3913,239986,0
1999-02-25,9.3453,9.513,9.0723,9.0901,192079,0
1999-02-26,9.0901,9.0967,8.9567,8.9567,293768,0
1999-03-01,9.0901,9.0901,8.9567,8.9736,198406,0
1999-03-02,8.9736,9.631,8.9736,9.531,798146,0
1999-03-03,9.513,9.681,9.4858,9.613,454662,0
1999-03-04,9.605,9.79,9.605,9.736,362464,0
1999-03-05,9.825,9.903,9.707,9.825,319077,0
1999-03-08,9.903,10.053,9.681,9.984,975310,0
1999-03-09,10.012,10.071,9.903,9.957,310943,0
1999-03-10,9.993,9.993,9.842,9.859,655781,0
1999-03-11,9.842,9.957,9.842,9.903,1014179,0
1999-03-12,9.903,9.903,9.698,9.868,1037679,0
1999-03-15,9.868,10.012,9.833,10.012,467316,0
1999-03-16,9.868,10.045,9.868,9.957,216485,0
1999-03-17,9.884,10.012,9.884,9.939,516580,0
1999-03-18,9.868,10.123,9.842,10.045,813060,0
1999-03-19,9.984,10.053,9.957,9.975,456471,0
1999-03-22,10.071,10.071,9.903,9.975,413084,0
1999-03-23,9.3179,9.3453,8.7178,8.8245,3860112,0
1999-03-24,8.8507,9.2925,8.8507,9.1861,1256421,0
1999-03-25,9.1861,9.754,9.0723,9.586,530587,0
1999-03-26,9.3453,9.631,9.3453,9.4619,497597,0
1999-03-29,9.513,9.648,9.4279,9.586,203829,0
1999-03-30,9.605,9.664,9.4858,9.541,706399,0
1999-03-31,9.513,9.605,9.2925,9.567,869101,0
1999-04-01,9.541,9.842,9.2925,9.3179,614652,0
1999-04-05,9.3815,9.4279,8.8507,8.8598,537823,0
1999-04-06,8.8862,8.8862,8.4965,8.4965,625499,0
1999-04-07,8.5409,8.5409,7.7178,7.9389,1718316,0
1999-04-08,7.9389,7.9656,7.47,7.47,889436,0
1999-04-09,7.629,7.8682,7.4343,7.8414,1056207,0
1999-04-12,7.8591,7.8591,7.5407,7.5763,1195862,0
1999-04-13,7.6203,7.7795,7.47,7.47,653522,0
1999-04-14,7.629,7.629,7.3284,7.4168,1641032,0
1999-04-15,7.4255,7.8682,7.3284,7.6911,1094623,0
1999-04-16,7.629,8.3016,7.629,8.1511,1488723,0
1999-04-19,8.1869,8.2755,7.7443,7.9747,1187272,0
1999-04-20,8.0982,8.3814,7.93,8.2755,1051237,0
1999-04-21,8.4081,8.4611,8.2401,8.4081,1033611,0
1999-04-22,8.4611,9.2925,7.8768,8.1511,756113,0
1999-04-23,8.2755,8.3016,7.9656,8.2401,266655,0
1999-04-26,8.2401,8.4081,7.9389,8.3727,888988,0
1999-04-27,8.4348,8.6292,8.3727,8.5939,679286,0
1999-04-28,8.6026,8.6292,8.1337,8.1511,1011013,0
1999-04-29,8.1869,8.2133,7.9921,8.0717,723575,0
1999-04-30,8.2133,8.2133,7.8768,7.983,348904,0
1999-05-03,7.9124,8.0982,7.4168,7.6911,873624,0
1999-05-04,7.629,7.7178,7.523,7.7088,173549,0
1999-05-05,7.5495,7.7178,7.4964,7.5763,317269,0
1999-05-06,7.7178,7.7178,7.4964,7.5939,688773,0
1999-05-07,7.5939,7.7178,7.4876,7.6555,957683,0
1999-05-10,7.7178,7.7443,7.5763,7.6911,435680,0
1999-05-11,7.7178,7.8328,7.6911,7.8328,432969,0
1999-05-12,7.7974,7.8768,7.7974,7.8682,566294,0
1999-05-13,7.8947,8.0717,7.8591,8.0539,826617,0
1999-05-14,8.0539,8.1603,8.0007,8.0717,783679,0
1999-05-17,8.0717,8.1337,7.9921,8.0717,586634,0
1999-05-18,8.0982,8.0982,7.9124,8.0364,257161,0
1999-05-19,8.0982,8.0982,8.0189,8.0717,380090,0
1999-05-20,8.0539,8.9567,7.9921,8.2401,3261273,0
1999-05-21,8.3549,8.4081,8.2401,8.3727,321337,0
1999-05-24,8.4081,8.4611,8.0539,8.169,523812,0
1999-05-25,8.1869,8.1869,8.0717,8.1603,284724,0
1999-05-26,8.1603,8.169,8.0539,8.0982,326760,0
1999-05-27,8.116,8.2755,8.0189,8.0539,344835,0
1999-05-28,8.1337,8.2401,8.0539,8.0982,300999,0
1999-06-01,8.1337,8.1869,8.0539,8.0539,438844,0
1999-06-02,8.0539,8.1337,7.9389,7.9656,276140,0
1999-06-03,8.0189,8.0189,7.7443,7.7974,330378,0
1999-06-04,7.8591,7.9921,7.815,7.8768,230945,0
1999-06-07,7.9124,7.9656,7.7974,7.8414,847406,0
1999-06-08,7.7974,7.8591,7.7974,7.7974,1439462,0
1999-06-09,7.7974,7.9921,7.7709,7.9477,521549,0
1999-06-10,7.9921,7.9921,7.7974,7.8414,606065,0
1999-06-11,7.9656,7.9656,7.7178,7.7178,554997,0
1999-06-14,7.7709,7.7709,7.629,7.6911,406757,0
1999-06-15,7.7709,7.7709,7.6113,7.6555,77284,0
1999-06-16,7.6911,7.983,7.6911,7.8591,507993,0
1999-06-17,7.8768,7.9921,7.8328,7.8591,397265,0
1999-06-18,7.9389,8.0364,7.8591,7.9477,441553,0
1999-06-21,7.9656,8.0717,7.9656,7.9747,595219,0
1999-06-22,7.9656,7.9921,7.8328,7.9389,165412,0
1999-06-23,7.9656,7.9656,7.7443,7.8414,444265,0
1999-06-24,7.9389,7.9389,7.523,7.7617,394102,0
1999-06-25,7.7617,7.8591,7.6911,7.6911,188915,0
1999-06-28,7.7443,7.7709,7.5763,7.7443,693743,0
1999-06-29,7.7262,7.8591,7.7178,7.7178,428448,0
1999-06-30,7.7178,7.8328,7.6911,7.6911,404947,0
1999-07-01,7.7617,7.7974,7.629,7.7088,582564,0
1999-07-02,7.6911,7.7443,7.6113,7.6646,478616,0
1999-07-06,7.7443,7.7709,7.629,7.6555,626855,0
1999-07-07,7.6555,7.7088,7.4964,7.4964,331279,0
1999-07-08,7.47,7.9656,7.47,7.7262,615105,0
1999-07-09,7.6911,7.9124,7.6555,7.8682,212417,0
1999-07-12,7.8768,7.9124,7.7443,7.7709,735322,0
1999-07-13,7.8591,7.8768,7.6911,7.7262,909322,0
1999-07-14,7.8591,8.4965,7.6911,8.3814,954068,0
1999-07-15,8.3193,8.4611,8.3016,8.4611,386868,0
1999-07-16,8.3814,8.6026,8.3814,8.5586,548215,0
1999-07-19,8.5317,8.9567,8.5317,8.8149,550023,0
1999-07-20,8.7443,8.9567,8.7443,8.8245,1080164,0
1999-07-21,8.8329,9.2925,8.8245,9.2925,712274,0
1999-07-22,9.1244,9.1861,8.877,8.9567,492625,0
1999-07-23,8.9567,9.0362,8.7976,8.8862,257614,0
1999-07-26,8.8507,8.877,8.0982,8.1337,350264,0
1999-07-27,8.3016,8.8329,8.3016,8.7976,646290,0
1999-07-28,8.7976,8.8507,8.6026,8.6026,231848,0
1999-07-29,8.7178,8.7443,8.576,8.7269,329922,0
1999-07-30,8.6026,8.8507,8.6026,8.7002,310492,0
1999-08-02,8.6469,8.8507,8.6026,8.6558,339866,0
1999-08-03,8.7002,9.0542,8.5409,8.9567,530136,0
1999-08-04,8.8245,9.0967,8.8245,9.0279,343483,0
1999-08-05,9.0542,9.4279,8.8245,8.8683,1189986,0
1999-08-06,8.8507,8.8683,8.5409,8.6026,164962,0
1999-08-09,8.6825,8.762,8.5939,8.6292,759278,0
1999-08-10,8.6825,8.6825,8.6026,8.6116,2211394,0
1999-08-11,8.6116,8.7799,8.6026,8.7799,314105,0
1999-08-12,8.7443,8.7976,8.6026,8.6292,313202,0
1999-08-13,8.8507,8.877,8.6292,8.8329,320434,0
1999-08-16,8.8329,8.9039,8.7443,8.762,145980,0
1999-08-17,8.7178,8.762,8.6558,8.7443,136940,0
1999-08-18,8.7178,8.7178,8.6026,8.6026,1286254,0
1999-08-19,8.6026,8.6292,8.4348,8.5409,2258848,0
1999-08-20,8.4965,8.5409,8.1337,8.4611,727638,0
1999-08-23,8.4611,8.5409,8.4348,8.523,554997,0
1999-08-24,8.4611,8.6026,8.4611,8.4965,2694078,0
1999-08-25,8.6026,8.6116,8.3016,8.4611,2547646,0
1999-08-26,8.6558,9.0901,8.5142,8.9829,2643005,0
1999-08-27,8.9829,9.2045,8.939,9.1861,1011916,0
1999-08-30,9.2667,9.2925,9.0901,9.2232,633182,0
1999-08-31,9.1774,9.1774,9.0194,9.0723,1262296,0
1999-09-01,9.0194,9.3993,9.0194,9.3993,1717864,0
1999-09-02,9.0967,9.4619,9.0967,9.3993,784587,0
1999-09-03,9.3913,9.513,9.3453,9.513,634993,0
1999-09-07,9.513,9.631,9.4759,9.548,1003330,0
1999-09-08,9.513,9.736,9.513,9.631,999265,0
1999-09-09,9.631,9.736,9.605,9.736,862320,0
1999-09-10,9.605,9.707,9.586,9.631,973500,0
1999-09-13,9.707,9.764,9.631,9.736,957683,0
1999-09-14,9.707,9.736,9.2925,9.3815,513868,0
1999-09-15,9.567,9.842,9.513,9.681,679733,0
1999-09-16,9.631,9.736,9.4619,9.4619,709565,0
1999-09-17,9.931,9.957,9.631,9.931,357043,0
1999-09-20,9.912,9.993,9.903,9.984,325407,0
1999-09-21,9.903,10.079,9.903,9.903,619172,0
1999-09-22,9.957,9.984,9.842,9.884,532397,0
1999-09-23,9.922,9.957,9.825,9.868,692386,0
1999-09-24,9.79,10.089,9.736,10.071,493530,0
1999-09-27,10.089,10.595,10.071,10.365,1344552,0
1999-09-28,10.346,10.468,10.282,10.31,1595388,0
1999-09-29,10.346,10.374,10.301,10.301,715892,0
1999-09-30,10.365,11.09,10.346,10.964,1501381,0
1999-10-01,10.974,11.011,10.485,10.531,710016,0
1999-10-04,10.614,10.622,10.452,10.452,1109538,0
1999-10-05,10.485,10.495,10.327,10.419,634540,0
1999-10-06,10.401,10.569,10.401,10.522,735322,0
1999-10-07,10.55,10.569,10.452,10.485,335799,0
1999-10-08,10.513,10.569,10.346,10.522,453305,0
1999-10-11,10.569,10.569,10.452,10.522,474098,0
1999-10-12,10.522,10.55,10.485,10.485,256256,0
1999-10-13,10.513,10.522,10.31,10.401,188915,0
1999-10-14,10.374,10.401,10.123,10.232,345744,0
1999-10-15,10.151,10.586,10.071,10.569,493530,0
1999-10-18,10.485,10.531,10.401,10.485,203376,0
1999-10-19,10.531,10.531,10.485,10.522,438393,0
1999-10-20,10.531,10.531,10.485,10.522,485849,0
1999-10-21,10.531,10.569,10.266,10.266,677927,0
1999-10-22,10.301,10.301,9.842,9.868,2287772,0
1999-10-25,9.931,9.931,9.4619,9.631,1049429,0
1999-10-26,9.631,9.736,9.631,9.681,620530,0
1999-10-27,9.681,9.903,9.648,9.833,314105,0
1999-10-28,9.736,9.931,9.736,9.842,193434,0
1999-10-29,9.957,9.984,9.859,9.975,382353,0
1999-11-01,9.842,10.012,9.736,9.736,696005,0
1999-11-02,9.736,9.868,9.698,9.754,624594,0
1999-11-03,9.825,9.903,9.513,9.764,553190,0
1999-11-04,9.707,9.754,8.939,9.0967,713626,0
1999-11-05,8.9567,9.1861,8.9039,8.9567,1397882,0
1999-11-08,8.939,8.9567,8.7443,8.762,713177,0
1999-11-09,8.762,8.8507,8.6026,8.7178,735774,0
1999-11-10,8.7178,9.0723,8.6825,9.0723,965365,0
1999-11-11,9.0362,9.931,9.0194,9.736,1143433,0
1999-11-12,9.957,10.012,9.4619,9.631,588891,0
1999-11-15,9.605,9.993,9.4619,9.903,804021,0
1999-11-17,9.4858,9.605,9.1691,9.1691,243150,0
1999-11-18,9.2495,9.513,9.1861,9.513,291960,0
1999-11-19,9.957,10.401,9.648,9.736,806730,0
1999-11-22,10.079,10.18,9.631,9.957,652166,0
1999-11-23,10.18,10.31,9.939,9.984,1079707,0
1999-11-24,10.028,10.123,9.984,10.071,491720,0
1999-11-26,9.957,10.089,9.939,10.045,175811,0
1999-11-29,9.939,10.151,9.903,10.045,622337,0
1999-11-30,9.957,10.151,9.957,10.151,227783,0
1999-12-01,10.012,10.207,9.957,10.207,293768,0
1999-12-02,10.071,10.365,10.053,10.071,280211,0
1999-12-03,10.151,10.513,10.071,10.248,702334,0
1999-12-06,10.327,10.327,10.151,10.199,526976,0
1999-12-07,10.266,10.318,10.151,10.232,498499,0
1999-12-08,10.151,10.282,10.151,10.199,423027,0
1999-12-09,10.232,10.232,10.071,10.123,2475784,0
1999-12-10,10.123,10.123,9.3453,9.567,431162,0
1999-12-13,9.567,9.808,9.4451,9.4619,363369,0
1999-12-14,9.4759,9.79,9.4619,9.4619,245411,0
1999-12-15,9.513,9.567,9.0723,9.4451,1619791,0
1999-12-16,9.2925,9.4279,9.0901,9.2045,774196,0
1999-12-17,9.3013,9.4858,9.1861,9.1861,977571,0
1999-12-20,9.1861,9.2397,8.9039,8.9736,2720744,0
1999-12-21,9.0967,9.1861,8.8507,8.9829,1882829,0
1999-12-22,9.0901,9.1596,8.7178,8.877,1561486,0
1999-12-23,8.877,9.4619,8.877,9.3453,251736,0
1999-12-27,9.3453,9.513,8.9829,9.4759,283825,0
1999-12-28,9.3453,9.4619,9.0901,9.3453,570813,0
1999-12-29,9.3453,9.567,9.2582,9.567,109824,0
1999-12-30,9.567,9.567,9.3913,9.504,243601,0
1999-12-31,9.567,9.567,9.3993,9.4279,305066,0
2000-01-03,9.541,9.541,9.0194,9.3453,549571,0
2000-01-04,9.1596,9.3453,8.6292,8.877,1105017,0
2000-01-05,8.8507,10.282,8.6558,9.903,1318792,0
2000-01-06,9.903,10.18,9.681,9.868,964462,0
2000-01-07,9.842,10.053,9.698,10.012,1094623,0
2000-01-10,10.123,10.232,9.736,10.116,540532,0
2000-01-11,9.957,10.18,9.957,10.045,239533,0
2000-01-12,10.045,10.071,9.79,9.842,288796,0
2000-01-13,9.825,10.671,9.825,10.622,1517650,0
2000-01-14,10.622,10.622,10.31,10.346,625950,0
2000-01-18,10.291,10.401,9.903,10.401,391841,0
2000-01-19,10.31,10.374,10.248,10.282,515221,0
2000-01-20,10.238,10.31,10.012,10.18,470932,0
2000-01-21,10.248,10.622,10.151,10.365,592509,0
2000-01-24,10.374,10.513,10.142,10.142,708205,0
2000-01-25,10.282,10.374,10.123,10.374,442458,0
2000-01-26,10.384,10.478,10.123,10.207,691030,0
2000-01-27,10.207,10.301,10.123,10.248,714531,0
2000-01-28,10.199,10.327,9.745,9.754,389127,0
2000-01-31,9.764,10.18,9.513,9.64,603809,0
2000-02-01,9.736,9.736,9.3815,9.4451,809443,0
2000-02-02,9.513,10.346,9.2925,9.764,823456,0
2000-02-03,9.707,10.346,9.707,10.275,385513,0
2000-02-04,10.282,10.282,9.825,9.884,350264,0
2000-02-07,9.984,9.984,9.4619,9.513,464156,0
2000-02-08,9.513,9.717,8.877,9.0194,1083325,0
2000-02-09,9.0723,9.3815,8.8329,8.8329,967176,0
2000-02-10,9.0967,9.1244,8.5142,8.8683,1123546,0
2000-02-11,8.8862,8.8862,8.4611,8.5586,468223,0
2000-02-14,8.576,8.9483,8.3549,8.6292,564939,0
2000-02-15,8.576,8.762,8.4965,8.5586,860966,0
2000-02-16,8.6825,8.6825,8.1337,8.1603,387322,0
2000-02-17,8.2222,8.3107,7.5939,7.8682,1026830,0
2000-02-18,7.6467,7.9921,7.5763,7.7443,929208,0
2000-02-22,7.7443,7.8591,7.1866,7.2751,1303878,0
2000-02-23,7.4255,8.1869,7.3284,8.116,1468385,0
2000-02-24,8.3107,8.6825,8.0893,8.6558,818031,0
2000-02-25,8.5409,8.5409,7.7617,7.9124,1789724,0
2000-02-28,7.983,7.9921,7.8947,7.9389,564939,0
2000-02-29,7.9656,8.0189,7.93,7.9747,2008014,0
2000-03-01,7.983,7.983,7.523,7.6999,2815649,0
2000-03-02,7.629,7.9921,7.629,7.7443,1157445,0
2000-03-03,7.8591,7.9921,7.7709,7.9389,1382966,0
2000-03-06,7.9656,7.9656,7.7443,7.7443,1762609,0
2000-03-07,7.9389,7.9389,7.523,7.6113,717697,0
2000-03-08,7.6113,7.6555,7.4168,7.47,648551,0
2000-03-09,7.629,7.629,7.3017,7.6113,903000,0
2000-03-10,7.629,7.9124,7.4964,7.4964,565843,0
2000-03-13,7.7974,8.0189,7.47,7.8591,777804,0
2000-03-14,7.9036,8.0982,7.7443,7.8328,653973,0
2000-03-15,7.8947,8.2401,7.7178,8.2401,1113153,0
2000-03-16,8.0893,8.6026,8.0893,8.5939,1635156,0
2000-03-17,8.3814,8.6558,8.3373,8.5142,956780,0
2000-03-20,8.5849,8.6558,8.3814,8.3814,322241,0
2000-03-21,8.6116,8.6558,8.284,8.6558,476806,0
2000-03-22,8.6026,8.6558,8.4081,8.6116,868647,0
2000-03-23,8.6469,8.6558,8.4081,8.6026,515674,0
2000-03-24,8.6292,8.6558,8.4081,8.576,419410,0
2000-03-27,8.6292,8.6469,8.4081,8.5939,197958,0
2000-03-28,8.576,8.6558,8.3016,8.3193,673409,0
2000-03-29,8.6292,8.6469,8.2755,8.4081,725833,0
2000-03-30,8.4081,8.4081,8.1869,8.1869,205187,0
2000-03-31,8.1869,8.5142,8.1603,8.4611,1087392,0
2000-04-03,8.3549,8.4081,8.3193,8.3373,546408,0
2000-04-04,8.4081,8.4081,8.1603,8.3107,795887,0
2000-04-05,8.284,8.5142,8.2045,8.4965,501666,0
2000-04-06,8.4611,8.7531,8.4611,8.7269,705948,0
2000-04-07,8.7443,9.1244,8.7443,9.0723,711822,0
2000-04-10,9.0723,9.0967,8.6825,8.7178,627308,0
2000-04-11,8.762,9.2925,8.6825,9.1861,512963,0
2000-04-12,9.567,10.266,9.2925,9.984,954971,0
2000-04-13,9.903,10.569,9.868,10.207,1372573,0
2000-04-14,10.123,10.18,9.842,9.922,450596,0
2000-04-17,9.648,9.984,9.2397,9.842,499856,0
2000-04-18,9.842,10.622,9.4279,10.452,1283085,0
2000-04-19,10.401,10.569,10.275,10.495,494434,0
2000-04-20,10.495,10.671,10.346,10.513,644481,0
2000-04-24,10.384,10.649,10.282,10.452,511610,0
2000-04-25,10.384,10.841,10.16,10.816,1656397,0
2000-04-26,10.825,10.955,10.622,10.955,904356,0
2000-04-27,10.816,10.932,10.419,10.932,220551,0
2000-04-28,10.825,10.938,10.384,10.649,326760,0
2000-05-01,10.401,10.955,10.365,10.789,423027,0
2000-05-02,10.789,10.789,9.984,10.028,352068,0
2000-05-03,10.012,10.232,9.648,10.079,252642,0
2000-05-04,10.151,10.301,10.123,10.266,258065,0
2000-05-05,10.327,10.841,10.107,10.789,184398,0
2000-05-08,10.452,10.816,10.401,10.428,244959,0
2000-05-09,10.622,10.622,9.4858,10.16,370598,0
2000-05-10,9.764,10.671,9.764,10.401,755661,0
2000-05-11,10.327,10.841,10.31,10.746,500307,0
2000-05-12,10.841,10.841,10.605,10.727,530587,0
2000-05-15,10.622,10.955,10.622,10.894,934178,0
2000-05-16,10.894,11.065,10.816,10.964,728544,0
2000-05-17,10.913,10.974,10.671,10.771,523358,0
2000-05-18,10.771,10.816,10.755,10.755,169937,0
2000-05-19,10.755,10.807,10.649,10.708,275687,0
2000-05-22,10.771,10.771,10.671,10.689,408111,0
2000-05-23,10.727,10.789,10.275,10.282,498499,0
2000-05-24,10.31,11.011,10.31,10.955,909777,0
2000-05-25,10.938,11.336,10.894,10.955,1410989,0
2000-05-26,10.955,10.955,10.18,10.595,982991,0
2000-05-30,10.622,11.54,10.595,11.418,1593126,0
2000-05-31,11.168,11.479,11.15,11.268,1603067,0
2000-06-01,11.302,11.31,11.168,11.31,457375,0
2000-06-02,11.53,11.559,11.197,11.372,858705,0
2000-06-05,11.31,11.948,11.26,11.895,998809,0
2000-06-06,11.568,11.924,11.479,11.596,352524,0
2000-06-07,11.596,11.727,11.401,11.727,373312,0
2000-06-08,11.512,11.858,11.512,11.816,986607,0
2000-06-09,11.876,11.924,11.841,11.876,563582,0
2000-06-12,11.914,11.924,11.168,11.318,665724,0
2000-06-13,11.1,11.824,11.011,11.824,956326,0
2000-06-14,11.895,11.895,11.672,11.672,816225,0
2000-06-15,11.727,11.876,11.699,11.876,1291676,0
2000-06-16,11.914,12.284,11.851,12.284,1326927,0
2000-06-19,12.053,12.39,11.858,12.239,968531,0
2000-06-20,12.037,12.08,11.31,11.631,1313369,0
2000-06-21,11.755,11.755,11.503,11.577,696459,0
2000-06-22,11.727,11.727,11.231,11.372,453305,0
2000-06-23,11.354,11.503,10.531,10.622,984348,0
2000-06-26,10.671,11.985,10.655,11.948,1018697,0
2000-06-27,11.354,11.372,10.569,10.841,1224786,0
2000-06-28,11.09,11.418,10.974,11.372,1300260,0
2000-06-29,11.286,11.755,11.168,11.735,2017958,0
2000-06-30,11.596,11.596,10.727,11.286,3063320,0
2000-07-03,11.26,11.401,11.15,11.231,236823,0
2000-07-05,11.401,11.401,10.932,11.09,805830,0
2000-07-06,11.168,11.168,10.452,10.789,517030,0
2000-07-07,10.622,10.789,10.232,10.232,893055,0
2000-07-10,10.282,11.268,10.232,11.037,1978641,0
2000-07-11,10.932,11.639,10.841,11.53,839726,0
2000-07-12,11.613,11.727,11.168,11.168,1381161,0
2000-07-13,11.168,11.168,10.727,10.771,711370,0
2000-07-14,10.841,10.913,10.595,10.841,1423644,0
2000-07-17,10.922,11.197,10.841,11.197,299191,0
2000-07-18,11.028,11.15,10.955,11.065,394102,0
2000-07-19,11.046,11.231,11.037,11.046,455565,0
2000-07-20,11.037,11.479,11.028,11.436,393648,0
2000-07-21,11.479,11.559,11.216,11.26,959037,0
2000-07-24,11.074,11.401,10.955,11.011,333312,0
2000-07-25,11.336,11.336,10.282,11.011,684476,0
2000-07-26,10.955,11.401,10.789,11.065,692386,0
2000-07-27,11.168,11.672,10.955,11.503,348227,0
2000-07-28,11.286,11.639,10.894,11.454,222359,0
2000-07-31,11.613,11.727,11.011,11.727,525619,0
2000-08-01,11.727,11.727,11.168,11.231,443591,0
2000-08-02,11.479,11.924,11.231,11.372,377378,0
2000-08-03,11.336,12.222,11.115,12.037,324727,0
2000-08-04,11.577,12.443,11.559,12.117,315009,0
2000-08-07,11.503,11.948,11.168,11.286,388228,0
2000-08-08,11.286,11.816,11.15,11.699,554543,0
2000-08-09,11.699,11.782,11.065,11.115,2920731,0
2000-08-10,11.231,11.479,11.037,11.168,333539,0
2000-08-11,11.401,11.841,11.065,11.418,246992,0
2000-08-14,11.454,11.672,10.955,10.974,547992,0
2000-08-15,10.955,11.09,9.842,9.85,1256421,0
2000-08-16,9.939,10.089,9.903,10.071,1389299,0
2000-08-17,8.8059,10.622,8.3016,9.939,8311370,0
2000-08-18,9.754,10.045,9.2925,9.648,763797,0
2000-08-21,9.541,10.123,9.4858,9.567,401335,0
2000-08-22,9.698,10.18,9.541,9.541,301452,0
2000-08-23,9.567,9.903,9.3815,9.3993,631146,0
2000-08-24,10.012,10.346,9.631,10.151,1295517,0
2000-08-25,10.123,10.346,10.123,10.123,296706,0
2000-08-28,10.207,10.207,10.012,10.18,780292,0
2000-08-29,9.984,10.649,9.931,10.232,456246,0
2000-08-30,10.248,10.282,9.957,9.984,611715,0
2000-08-31,10.012,10.513,9.957,10.513,1175975,0
2000-09-01,10.107,10.346,10.012,10.346,1417545,0
2000-09-05,10.374,10.401,9.513,9.513,761537,0
2000-09-06,9.79,9.957,9.4858,9.648,414891,0
2000-09-07,9.613,10.569,9.613,10.374,685384,0
2000-09-08,10.012,10.089,9.957,9.957,385286,0
2000-09-11,10.012,10.266,9.541,9.586,615782,0
2000-09-12,9.648,10.045,9.605,9.903,440877,0
2000-09-13,9.764,9.957,9.567,9.648,418958,0
2000-09-14,10.071,10.622,9.681,10.452,738714,0
2000-09-15,10.18,10.816,10.18,10.452,1077680,0
2000-09-18,10.531,10.727,10.232,10.374,501666,0
2000-09-19,10.513,10.513,10.012,10.232,576466,0
2000-09-20,10.266,10.266,9.3453,9.842,1430874,0
2000-09-21,9.993,10.071,9.3993,9.736,398395,0
2000-09-22,9.736,9.868,9.631,9.736,686964,0
2000-09-25,9.764,10.18,9.707,9.957,623239,0
2000-09-26,9.984,11.065,9.957,10.974,1103436,0
2000-09-27,10.789,10.841,10.18,10.31,1225689,0
2000-09-28,10.282,11.286,10.232,11.011,860740,0
2000-09-29,11.231,11.336,9.957,9.957,448562,0
2000-10-02,10.374,10.671,9.957,10.123,389354,0
2000-10-03,10.053,10.266,9.957,10.18,1053045,0
2000-10-04,10.123,10.207,10.012,10.071,523812,0
2000-10-05,10.123,10.346,10.012,10.282,639960,0
2000-10-06,10.266,11.037,10.232,10.31,504378,0
2000-10-09,10.346,11.115,10.346,10.513,313427,0
2000-10-10,10.452,10.955,10.452,10.755,447884,0
2000-10-11,10.727,10.894,10.513,10.622,271620,0
2000-10-12,10.595,11.09,10.595,11.065,524035,0
2000-10-13,11.011,11.115,10.569,11.09,827522,0
2000-10-16,11.011,11.168,10.869,11.011,475905,0
2000-10-17,10.932,11.115,10.755,10.894,920850,0
2000-10-18,10.841,10.841,10.649,10.755,385738,0
2000-10-19,10.708,11.454,10.708,11.454,392971,0
2000-10-20,11.197,11.858,11.168,11.858,437485,0
2000-10-23,11.401,12.037,11.401,11.672,238176,0
2000-10-24,11.924,11.948,11.613,11.727,151403,0
2000-10-25,11.948,12.39,11.672,12.39,995422,0
2000-10-26,12.08,12.806,11.841,12.779,338738,0
2000-10-27,12.797,13.719,12.257,13.665,384837,0
2000-10-30,13.275,13.825,13.109,13.304,687419,0
2000-10-31,13.498,13.94,12.728,13.85,587534,0
2000-11-01,13.489,13.498,12.701,12.779,432514,0
2000-11-02,12.887,13.054,12.443,12.524,810345,0
2000-11-03,12.779,13.275,12.56,12.701,637025,0
2000-11-06,12.787,12.887,12.364,12.495,377606,0
2000-11-07,12.56,13.719,12.56,13.692,221001,0
2000-11-08,13.332,13.363,12.638,12.806,417378,0
2000-11-09,12.806,13.054,12.612,12.728,278854,0
2000-11-10,12.701,12.779,12.612,12.701,128128,0
2000-11-13,12.663,12.728,11.53,11.858,315009,0
2000-11-14,12.56,12.728,11.816,12.222,565390,0
2000-11-15,12.222,12.284,12.117,12.284,480880,0
2000-11-16,12.39,12.39,11.895,11.948,151177,0
2000-11-17,12.284,12.747,11.895,12.747,210835,0
2000-11-20,12.39,13.275,12.17,13.169,1039939,0
2000-11-21,13.054,13.471,12.831,13.332,1059599,0
2000-11-22,13.118,13.498,13.081,13.275,542565,0
2000-11-24,13.382,13.382,13.187,13.304,427773,0
2000-11-27,13.337,13.382,12.738,13.249,830911,0
2000-11-28,13.275,13.304,12.967,13.221,784136,0
2000-11-29,13.304,13.332,13.187,13.221,289021,0
2000-11-30,12.913,13.187,12.779,13.169,270266,0
2000-12-01,13.145,13.304,12.701,13.304,341900,0
2000-12-04,13.323,13.471,13.221,13.221,849440,0
2000-12-05,13.314,13.408,13.221,13.332,279756,0
2000-12-06,13.275,13.772,13.221,13.719,672276,0
2000-12-07,13.443,14.605,11.924,14.187,1097109,0
2000-12-08,14.462,14.877,14.107,14.826,681314,0
2000-12-11,14.877,15.098,14.708,15.046,1839890,0
2000-12-12,15.036,15.098,14.771,14.851,942091,0
2000-12-13,15.046,15.046,14.524,14.682,421671,0
2000-12-14,14.682,14.771,14.329,14.63,504604,0
2000-12-15,14.382,14.657,13.692,13.692,418505,0
2000-12-18,14.136,14.55,13.665,14.329,725833,0
2000-12-19,13.895,14.577,13.551,14.302,692386,0
2000-12-20,14.107,14.436,14.107,14.409,283372,0
2000-12-21,14.382,14.409,13.551,13.719,886276,0
2000-12-22,13.719,14.436,13.719,14.355,507993,0
2000-12-26,14.215,14.462,14.215,14.215,369246,0
2000-12-27,14.302,15.154,14.241,14.771,759955,0
2000-12-28,15.266,15.266,14.605,14.708,1829950,0
2000-12-29,14.995,15.213,14.605,14.995,764024,0
2001-01-02,14.657,14.877,14.382,14.605,604480,0
2001-01-03,14.187,14.657,14.172,14.329,322692,0
2001-01-04,14.577,14.648,13.611,13.719,672052,0
2001-01-05,14.302,14.329,13.275,13.692,616912,0
2001-01-08,12.922,13.719,12.56,13.692,310492,0
2001-01-09,13.709,13.719,13.249,13.249,388904,0
2001-01-10,13.118,13.719,13.109,13.498,300551,0
2001-01-11,13.719,13.967,12.941,13.221,218066,0
2001-01-12,12.941,12.95,12.17,12.728,511384,0
2001-01-16,12.728,12.779,12.443,12.479,895087,0
2001-01-17,12.859,13.169,12.495,12.728,820743,0
2001-01-18,12.823,13.221,12.779,13.145,1174848,0
2001-01-19,13.471,13.628,12.747,13.054,263489,0
2001-01-22,12.831,13.498,12.612,12.779,444495,0
2001-01-23,12.779,13.169,12.747,12.887,310264,0
2001-01-24,13.169,13.275,12.443,13.249,363596,0
2001-01-25,13.249,13.523,12.967,13.471,211287,0
2001-01-26,13.498,13.692,13.109,13.551,78640,0
2001-01-29,13.332,14.162,13.332,13.967,245411,0
2001-01-30,13.967,13.967,13.719,13.94,201569,0
2001-01-31,13.94,14.029,13.363,13.382,523812,0
2001-02-01,13.656,13.665,12.941,13.027,534886,0
2001-02-02,13.054,13.169,12.887,13.081,766508,0
2001-02-05,13.249,14.382,13.145,13.994,422800,0
2001-02-06,13.967,14.657,13.551,14.355,487429,0
2001-02-07,14.329,14.903,14.162,14.877,431614,0
2001-02-08,14.708,14.995,13.825,13.911,333993,0
2001-02-09,13.911,14.055,13.081,13.081,426188,0
2001-02-12,13.382,14.55,13.027,13.551,632281,0
2001-02-13,13.471,14.265,13.221,13.304,711370,0
2001-02-14,13.489,13.772,13.304,13.772,298063,0
2001-02-15,13.551,14.162,13.532,13.911,565843,0
2001-02-16,13.719,14.682,13.719,14.382,218743,0
2001-02-20,13.911,14.462,13.825,14.355,332181,0
2001-02-21,14.187,14.745,13.994,14.605,326760,0
2001-02-22,14.657,14.939,14.055,14.162,704141,0
2001-02-23,14.382,14.682,14.162,14.382,218292,0
2001-02-26,14.187,14.496,14.136,14.265,533075,0
2001-02-27,14.055,14.877,14.029,14.577,768318,0
2001-02-28,14.657,14.851,13.887,13.994,289699,0
2001-03-01,14.373,14.577,13.994,14.265,297160,0
2001-03-02,14.462,14.682,14.265,14.55,708657,0
2001-03-05,14.771,14.799,14.462,14.524,303486,0
2001-03-06,14.657,14.657,14.382,14.409,426412,0
2001-03-07,14.587,14.745,14.162,14.302,670468,0
2001-03-08,14.312,14.382,13.719,13.967,337607,0
2001-03-09,13.94,14.143,13.85,14.055,217390,0
2001-03-12,14.162,14.265,13.221,13.249,320885,0
2001-03-13,13.256,14.107,13.249,13.994,276368,0
2001-03-14,13.887,14.162,13.363,13.523,198859,0
2001-03-15,13.498,14.055,13.332,13.628,405852,0
2001-03-16,13.967,14.107,13.275,13.628,531497,0
2001-03-19,13.498,13.586,13.382,13.408,452854,0
2001-03-20,13.665,13.85,13.275,13.275,233208,0
2001-03-21,13.665,13.719,13.221,13.332,247441,0
2001-03-22,13.221,13.249,12.364,12.887,543248,0
2001-03-23,13.169,13.443,13.145,13.221,650810,0
2001-03-26,13.304,13.611,13.221,13.382,697130,0
2001-03-27,13.382,13.628,13.332,13.611,230945,0
2001-03-28,13.603,14.187,13.332,13.665,298516,0
2001-03-29,13.781,13.887,13.221,13.586,666399,0
2001-03-30,13.692,13.94,13.275,13.611,1059146,0
2001-04-02,13.611,13.719,12.941,13,411275,0
2001-04-03,13.221,13.382,13.109,13.187,451496,0
2001-04-04,13.081,13.719,13.054,13.523,540079,0
2001-04-05,13.586,14.029,13.443,13.498,468673,0
2001-04-06,13.471,13.692,13.275,13.551,267779,0
2001-04-09,13.275,13.859,13.275,13.808,331959,0
2001-04-10,13.408,13.85,13.363,13.763,249708,0
2001-04-11,13.931,13.931,13.674,13.825,306872,0
2001-04-12,13.523,14.162,13.523,13.781,148462,0
2001-04-16,13.611,13.763,13.304,13.579,284954,0
2001-04-17,13.665,13.727,13.382,13.489,454662,0
2001-04-18,13.479,13.611,13.24,13.498,516580,0
2001-04-19,13.489,13.489,13.153,13.275,454438,0
2001-04-20,13.249,13.337,13.231,13.275,635893,0
2001-04-23,13.221,13.332,13.204,13.266,165867,0
2001-04-24,13.275,13.332,13.099,13.178,196827,0
2001-04-25,13.212,13.453,13.118,13.453,663688,0
2001-04-26,13.285,13.701,13.285,13.586,174905,0
2001-04-27,13.382,13.656,13.382,13.498,295578,0
2001-04-30,13.586,13.586,13.4,13.523,333087,0
2001-05-01,13.506,13.603,13.314,13.453,175811,0
2001-05-02,13.337,13.532,13.323,13.523,403818,0
2001-05-03,13.408,13.569,13.408,13.551,611264,0
2001-05-04,13.391,13.94,13.304,13.789,356363,0
2001-05-07,13.911,13.911,13.754,13.815,331733,0
2001-05-08,13.541,13.727,13.541,13.674,404496,0
2001-05-09,13.674,13.719,13.586,13.618,423251,0
2001-05-10,13.586,13.921,13.586,13.745,475228,0
2001-05-11,13.719,13.781,13.498,13.498,147336,0
2001-05-14,13.541,13.745,13.408,13.408,193209,0
2001-05-15,13.489,13.825,13.433,13.674,393422,0
2001-05-16,13.737,13.825,13.656,13.754,195240,0
2001-05-17,13.745,14.402,13.692,14.363,976213,0
2001-05-18,14.444,15.08,14.444,14.921,1087619,0
2001-05-21,14.939,15.489,14.939,15.285,1723513,0
2001-05-22,15.462,15.929,15.329,15.558,1173037,0
2001-05-23,15.407,15.436,14.903,15.061,791142,0
2001-05-24,14.877,14.886,13.391,13.745,2309240,0
2001-05-25,13.674,14.605,13.665,14.294,1362632,0
2001-05-29,14.206,14.781,14.162,14.745,1134625,0
2001-05-30,14.745,15.356,14.206,15.162,400883,0
2001-05-31,15.204,15.311,14.559,15.098,413309,0
2001-06-01,15.098,15.489,14.708,15.09,853284,0
2001-06-04,15.321,15.329,14.939,15.029,340997,0
2001-06-05,15.029,15.029,14.912,15.029,344386,0
2001-06-06,15.003,15.061,14.886,15.061,308458,0
2001-06-07,14.957,15.381,14.869,15.061,453531,0
2001-06-08,15.09,15.09,14.985,14.995,161345,0
2001-06-11,14.948,15.046,14.844,14.957,294896,0
2001-06-12,14.985,14.985,14.444,14.577,238176,0
2001-06-13,14.727,15.054,14.496,14.948,415795,0
2001-06-14,14.957,14.985,14.674,14.79,671146,0
2001-06-15,14.967,14.967,14.781,14.781,462122,0
2001-06-18,14.826,15.029,14.265,14.402,293998,0
2001-06-19,14.605,14.708,14.337,14.531,231848,0
2001-06-20,14.541,14.708,14.382,14.708,225751,0
2001-06-21,14.682,15.054,14.47,14.587,465059,0
2001-06-22,14.587,14.648,14.541,14.541,439971,0
2001-06-25,14.531,14.752,14.172,14.249,212417,0
2001-06-26,14.206,14.373,14.206,14.312,152762,0
2001-06-27,14.346,14.781,14.329,14.506,262807,0
2001-06-28,14.605,14.752,14.55,14.691,192305,0
2001-06-29,14.648,15.356,14.605,14.605,671599,0
2001-07-02,15.046,15.398,14.382,14.921,338738,0
2001-07-03,14.605,14.735,14.496,14.587,376926,0
2001-07-05,14.559,14.957,14.559,14.745,166093,0
2001-07-06,14.762,14.912,14.674,14.7,287890,0
2001-07-09,14.752,15.329,14.708,15.187,1533466,0
2001-07-10,15.266,16.319,15.266,15.929,1145695,0
2001-07-11,16.039,16.188,15.912,16.073,562002,0
2001-07-12,16.152,16.268,15.611,15.871,383477,0
2001-07-13,16.039,16.039,15.489,15.611,501213,0
2001-07-16,15.532,16.48,15.489,16.039,638379,0
2001-07-17,15.976,16.18,15.827,15.966,503699,0
2001-07-18,15.852,16.392,15.852,16.029,478842,0
2001-07-19,16.02,16.365,15.752,15.827,442236,0
2001-07-20,15.827,16.134,15.489,15.594,497597,0
2001-07-23,15.667,16.082,15.489,15.594,476357,0
2001-07-24,15.47,15.489,14.541,14.622,1686678,0
2001-07-25,14.587,14.844,13.911,14.691,1446917,0
2001-07-26,14.55,15.489,14.55,14.921,369019,0
2001-07-27,15.257,15.47,14.921,15.029,176939,0
2001-07-30,14.985,15.667,14.985,15.222,837012,0
2001-07-31,15.266,15.489,15.046,15.356,705721,0
2001-08-01,15.266,15.381,14.718,14.903,836110,0
2001-08-02,15.098,15.098,14.886,15.003,603127,0
2001-08-03,15.036,15.178,15.003,15.154,794300,0
2001-08-06,15.178,15.178,14.373,14.382,362691,0
2001-08-07,14.206,14.541,14.071,14.32,659621,0
2001-08-08,14.126,14.162,13.895,14.029,1267269,0
2001-08-09,14.116,14.7,13.94,14.206,765151,0
2001-08-10,14.302,14.559,13.719,13.745,427545,0
2001-08-13,13.949,14.559,13.859,14.444,378509,0
2001-08-14,14.32,14.559,13.754,14.136,530815,0
2001-08-15,14.162,14.682,13.887,14.48,566972,0
2001-08-16,14.265,14.894,14.223,14.851,296025,0
2001-08-17,14.826,15.046,14.223,14.844,240889,0
2001-08-20,14.844,15.603,14.844,15.398,619621,0
2001-08-21,16.029,16.292,15.381,15.694,2042140,0
2001-08-22,15.771,16.063,14.605,14.877,16754260,0
2001-08-23,15.154,15.947,15.011,15.844,3060383,0
2001-08-24,15.712,15.985,15.576,15.835,655328,0
2001-08-27,15.752,16.763,15.712,16.232,1994008,0
2001-08-28,16.105,16.25,15.712,15.844,1649393,0
2001-08-29,15.266,15.427,14.869,15.061,10695861,0
2001-08-30,15.029,15.285,15.029,15.154,1421159,0
2001-08-31,15.061,15.304,14.622,15.17,592285,0
2001-09-04,15.178,15.649,15.029,15.462,430935,0
2001-09-05,15.611,15.929,15.126,15.694,1199249,0
2001-09-06,15.364,15.798,15.356,15.594,1082425,0
2001-09-07,15.508,15.594,15.17,15.436,737584,0
2001-09-10,15.489,15.549,14.903,15.222,936893,0
2001-09-17,15.046,15.329,14.514,14.985,973955,0
2001-09-18,14.869,15.08,14.869,15.046,629566,0
2001-09-19,15.046,15.532,14.939,15.489,1370090,0
2001-09-20,15.489,15.489,14.727,14.921,1211906,0
2001-09-21,15.09,15.144,14.691,14.771,1154055,0
2001-09-24,14.7,15.108,14.587,14.762,1067957,0
2001-09-25,14.771,15.427,14.648,15.046,738486,0
2001-09-26,14.826,15.88,14.781,15.808,1122644,0
2001-09-27,15.667,16.631,15.532,16.505,1037904,0
2001-09-28,16.48,16.817,16.039,16.309,1114286,0
2001-10-01,16.073,16.374,16.029,16.356,501439,0
2001-10-02,16.356,16.497,16.152,16.418,561777,0
2001-10-03,16.497,16.968,15.827,16.383,1069767,0
2001-10-04,16.392,16.437,15.827,16.328,738258,0
2001-10-05,16.418,16.418,15.694,15.976,1110216,0
2001-10-08,16.197,16.268,15.694,16.039,326532,0
2001-10-09,16.134,16.134,15.576,15.576,1197442,0
2001-10-10,15.631,16.392,15.558,16.328,713626,0
2001-10-11,16.437,16.613,16.268,16.437,624820,0
2001-10-12,16.577,16.577,16.105,16.292,496018,0
2001-10-15,16.292,16.594,16.105,16.338,350034,0
2001-10-16,16.383,16.817,16.268,16.666,459857,0
2001-10-17,16.374,16.613,16.029,16.309,1091688,0
2001-10-18,16.268,16.268,15.726,15.985,499407,0
2001-10-19,15.886,16.309,15.79,16.152,387322,0
2001-10-22,16.232,16.428,16.134,16.356,405626,0
2001-10-23,16.242,16.392,15.995,15.995,470029,0
2001-10-24,15.947,16.232,15.835,16.197,460764,0
2001-10-25,16.105,16.71,16.063,16.409,592058,0
2001-10-26,16.48,17.054,16.418,16.727,641091,0
2001-10-29,16.799,16.799,16.4,16.551,756113,0
2001-10-30,16.533,16.533,16.232,16.48,638832,0
2001-10-31,16.497,16.913,16.437,16.817,591830,0
2001-11-01,16.817,16.903,16.471,16.727,389127,0
2001-11-02,16.727,16.876,16.428,16.622,644932,0
2001-11-05,16.817,17.019,16.409,16.656,360431,0
2001-11-06,16.656,16.799,16.533,16.773,295801,0
2001-11-07,16.773,16.807,16.418,16.452,719054,0
2001-11-08,16.418,16.594,16.048,16.152,999038,0
2001-11-09,16.105,16.105,15.446,15.995,479522,0
2001-11-12,15.976,16.17,15.603,15.835,290829,0
2001-11-13,15.871,15.995,15.611,15.657,392971,0
2001-11-14,15.712,16.115,15.603,16.029,215805,0
2001-11-15,15.929,16.232,15.446,15.742,435456,0
2001-11-16,15.798,15.947,15.549,15.694,700521,0
2001-11-19,15.798,15.827,15.25,15.304,968304,0
2001-11-20,15.25,16.214,15.098,15.985,1131910,0
2001-11-21,15.886,16.374,15.886,16.284,461668,0
2001-11-23,16.523,16.735,16.497,16.594,225524,0
2001-11-26,16.639,17.322,16.639,17.196,1065248,0
2001-11-27,17.257,17.257,16.941,17.127,784587,0
2001-11-28,16.993,17.479,16.913,17.257,1330772,0
2001-11-29,17.222,17.479,17.08,17.479,1207160,0
2001-11-30,17.349,17.479,16.921,16.959,968757,0
2001-12-03,16.903,17.366,16.903,17.366,483137,0
2001-12-04,17.303,17.584,17.303,17.542,563354,0
2001-12-05,17.594,18.072,17.552,17.781,793622,0
2001-12-06,17.781,17.827,17.172,17.275,655553,0
2001-12-07,17.108,17.257,17.108,17.231,394102,0
2001-12-10,17.231,17.358,16.993,17.303,722668,0
2001-12-11,17.303,17.349,17.127,17.293,288344,0
2001-12-12,17.303,17.416,17.241,17.285,599740,0
2001-12-13,17.383,17.719,17.172,17.47,540532,0
2001-12-14,17.526,17.7,17.366,17.656,620304,0
2001-12-17,17.7,17.7,17.526,17.7,1083552,0
2001-12-18,17.675,17.7,17.46,17.613,743686,0
2001-12-19,17.622,17.808,17.569,17.675,1001973,0
2001-12-20,17.7,17.762,17.498,17.656,544150,0
2001-12-21,17.808,17.876,17.594,17.622,623015,0
2001-12-24,17.594,17.967,17.534,17.885,208799,0
2001-12-26,17.719,18.603,17.719,18.329,930339,0
2001-12-27,18.443,18.453,17.827,17.922,440425,0
2001-12-28,17.905,18.25,17.885,18.046,271620,0
2001-12-31,18.143,18.171,17.859,18.108,877463,0
2002-01-02,18.143,18.188,17.257,17.576,1217328,0
2002-01-03,17.603,17.7,17.196,17.526,717247,0
2002-01-04,17.498,17.613,17.212,17.303,730579,0
2002-01-07,17.349,17.426,16.876,16.931,490589,0
2002-01-08,16.921,17.303,16.817,17.18,318626,0
2002-01-09,17.241,17.479,17.212,17.303,359301,0
2002-01-10,17.339,17.7,17.257,17.694,303941,0
2002-01-11,17.762,17.985,17.594,17.789,309586,0
2002-01-14,17.836,17.922,17.684,17.694,312300,0
2002-01-15,17.656,17.967,17.64,17.753,872265,0
2002-01-16,17.781,17.836,17.603,17.753,563354,0
2002-01-17,17.656,17.808,17.594,17.762,419863,0
2002-01-18,17.719,17.876,17.594,17.684,327662,0
2002-01-22,17.746,18.188,17.542,17.656,853284,0
2002-01-23,17.684,17.746,17.542,17.7,551606,0
2002-01-24,17.719,18.046,17.622,17.885,341673,0
2002-01-25,17.885,18.224,17.781,18.117,281341,0
2002-01-28,18.206,18.206,17.818,17.94,498050,0
2002-01-29,18.022,18.126,17.498,17.7,483137,0
2002-01-30,17.728,18.143,17.479,17.7,497145,0
2002-01-31,17.7,18.143,17.603,17.781,860064,0
2002-02-01,17.781,17.895,17.559,17.656,794075,0
2002-02-04,17.684,17.719,17.479,17.603,441553,0
2002-02-05,17.576,18.206,17.559,18.081,626404,0
2002-02-06,18.09,18.25,17.922,18.241,415569,0
2002-02-07,18.25,18.302,18.022,18.143,504604,0
2002-02-08,18.143,18.302,18.038,18.143,693517,0
2002-02-11,18.206,18.206,18.029,18.143,378958,0
2002-02-12,18.143,18.162,18.038,18.038,398395,0
2002-02-13,18.038,18.117,18.012,18.099,330829,0
2002-02-14,18.117,18.126,18.003,18.038,199762,0
2002-02-15,18.063,18.09,17.719,17.859,555899,0
2002-02-19,17.985,17.985,17.7,17.876,617363,0
2002-02-20,17.781,18.25,17.781,18.046,685384,0
2002-02-21,18.171,18.41,17.7,17.827,373761,0
2002-02-22,17.895,18.365,17.7,18.285,892599,0
2002-02-25,18.224,18.302,17.746,17.781,641543,0
2002-02-26,17.876,18.099,17.746,17.827,566516,0
2002-02-27,17.876,18.038,17.827,17.922,418958,0
2002-02-28,17.905,18.012,17.876,17.957,1034966,0
2002-03-01,17.94,18.188,17.876,17.94,679286,0
2002-03-04,17.94,18.081,17.7,17.7,526298,0
2002-03-05,17.7,17.789,17.196,17.409,1490531,0
2002-03-06,17.451,17.719,17.426,17.656,776676,0
2002-03-07,17.7,17.827,17.656,17.7,717473,0
2002-03-08,17.876,17.931,17.7,17.859,247670,0
2002-03-11,18.143,18.143,17.656,17.7,621659,0
2002-03-12,17.684,17.728,17.498,17.559,498276,0
2002-03-13,17.576,17.762,17.542,17.684,329697,0
2002-03-14,17.7,17.781,17.622,17.746,363139,0
2002-03-15,17.799,17.876,17.656,17.762,684476,0
2002-03-18,17.876,17.922,17.603,17.859,585278,0
2002-03-19,17.859,17.922,17.64,17.789,345518,0
2002-03-20,17.746,17.836,17.594,17.753,400883,0
2002-03-21,17.762,18.022,17.684,18.022,502120,0
2002-03-22,18.022,18.25,17.985,18.126,398395,0
2002-03-25,18.206,18.348,17.967,18.126,469803,0
2002-03-26,18.206,18.969,18.053,18.808,545282,0
2002-03-27,18.789,19.409,18.781,19.367,1276533,0
2002-03-28,19.409,19.772,19.135,19.348,904580,0
2002-04-01,19.402,19.402,18.708,18.985,455340,0
2002-04-02,18.895,19.621,18.826,19.277,462573,0
2002-04-03,19.312,19.975,19.125,19.975,817804,0
2002-04-04,19.915,20.516,19.577,20.322,3394147,0
2002-04-05,20.526,20.526,20.179,20.373,1814355,0
2002-04-08,20.373,20.711,20.249,20.649,680638,0
2002-04-09,20.623,21.011,20.463,20.718,591375,0
2002-04-10,20.727,20.994,20.568,20.852,533754,0
2002-04-11,20.693,21.002,20.296,20.498,717473,0
2002-04-12,20.516,20.799,20.339,20.436,458504,0
2002-04-15,20.381,20.791,20.373,20.453,372181,0
2002-04-16,20.453,20.542,20.373,20.471,319077,0
2002-04-17,20.445,20.799,20.153,20.339,314105,0
2002-04-18,20.399,20.576,19.959,20.534,515674,0
2002-04-19,20.418,20.516,20.233,20.436,291735,0
2002-04-22,20.249,20.453,20.196,20.329,363822,0
2002-04-23,20.347,20.357,19.876,20.119,685837,0
2002-04-24,20.186,20.463,20.119,20.339,610582,0
2002-04-25,20.296,20.339,19.915,20.196,625499,0
2002-04-26,20.092,20.136,19.709,19.772,507315,0
2002-04-29,19.826,20.019,19.577,19.975,603355,0
2002-04-30,19.895,20.463,19.869,20.399,586857,0
2002-05-01,20.373,20.463,20.223,20.357,241569,0
2002-05-02,20.399,20.736,20.313,20.666,909096,0
2002-05-03,20.701,20.799,20.436,20.764,665498,0
2002-05-06,20.799,20.842,20.534,20.711,263258,0
2002-05-07,20.764,20.86,20.373,20.516,735322,0
2002-05-08,20.879,20.886,20.214,20.508,603127,0
2002-05-09,20.313,20.436,20.092,20.119,300551,0
2002-05-10,20.145,20.453,19.737,19.905,554997,0
2002-05-13,19.934,20.01,19.595,19.959,539631,0
2002-05-14,19.895,20.463,19.851,20.357,795204,0
2002-05-15,20.436,20.549,19.975,20.381,269358,0
2002-05-16,20.258,20.576,20.054,20.339,518160,0
2002-05-17,20.223,20.649,20.223,20.534,373536,0
2002-05-20,20.576,20.623,20.119,20.127,235013,0
2002-05-21,20.357,20.357,20.019,20.223,240436,0
2002-05-22,20.045,20.357,19.993,20.136,487657,0
2002-05-23,20.249,20.96,20.179,20.96,994066,0
2002-05-24,21.002,21.861,21.002,21.737,1360369,0
2002-05-28,21.728,21.943,21.462,21.639,851249,0
2002-05-29,21.551,21.842,21.161,21.842,546182,0
2002-05-30,21.807,22.436,21.631,22.39,682672,0
2002-05-31,22.347,22.649,22.231,22.305,869780,0
2002-06-03,22.409,22.558,22.287,22.39,1137786,0
2002-06-04,22.305,22.305,21.578,21.747,1297775,0
2002-06-05,21.639,22.305,21.605,22.305,744585,0
2002-06-06,22.287,22.347,21.639,21.79,650585,0
2002-06-07,21.781,22.224,21.419,22.224,577365,0
2002-06-10,22.331,23.295,22.215,23.189,1148857,0
2002-06-11,23.249,23.471,22.576,22.711,1039034,0
2002-06-12,22.39,22.481,21.055,21.764,1871979,0
2002-06-13,21.551,22.347,21.481,22.187,947065,0
2002-06-14,22.144,22.79,21.375,22.649,829331,0
2002-06-17,22.624,23.276,22.624,22.906,575334,0
2002-06-18,23.013,23.657,22.949,23.462,809896,0
2002-06-19,23.586,23.63,23.232,23.41,751369,0
2002-06-20,23.445,23.586,23.117,23.232,484489,0
2002-06-21,23.392,23.471,22.251,22.39,1321050,0
2002-06-24,22.305,22.566,21.358,22.001,793402,0
2002-06-25,22.083,22.287,21.383,21.481,533979,0
2002-06-26,21.506,21.984,21.136,21.887,1095753,0
2002-06-27,22.427,22.464,22.048,22.231,1010788,0
2002-06-28,22.287,22.566,22.187,22.269,1037000,0
2002-07-01,22.427,22.436,21.569,21.807,767412,0
2002-07-02,21.833,21.974,20.366,20.657,1463416,0
2002-07-03,20.549,20.817,19.817,20.711,977343,0
2002-07-05,20.711,21.497,20.693,21.489,214678,0
2002-07-08,21.419,21.622,21.17,21.18,423476,0
2002-07-09,21.33,21.375,20.498,20.498,597929,0
2002-07-10,20.508,20.799,19.249,19.737,1551771,0
2002-07-11,19.869,19.869,18.41,19.551,1535501,0
2002-07-12,19.534,19.905,19.092,19.876,1249191,0
2002-07-15,19.834,19.934,19.367,19.772,637025,0
2002-07-16,19.772,20.233,19.392,19.656,354103,0
2002-07-17,19.691,20.418,19.691,20.296,496018,0
2002-07-18,20.092,20.559,19.975,20.101,862320,0
2002-07-19,20.01,20.019,19.425,19.737,971919,0
2002-07-22,19.516,19.756,18.755,18.923,888311,0
2002-07-23,19.249,20.119,18.932,19.173,1332575,0
2002-07-24,19.258,19.462,18.718,19.425,1023440,0
2002-07-25,19.409,20.296,19.267,19.943,946838,0
2002-07-26,20.109,20.119,19.452,19.525,524490,0
2002-07-29,19.869,20.463,19.834,20.045,1483978,0
2002-07-30,20.119,20.233,19.577,20.119,1219814,0
2002-07-31,19.791,20.534,19.791,20.481,517711,0
2002-08-01,20.559,20.576,20.001,20.119,465059,0
2002-08-02,20.073,20.436,19.756,20.01,427092,0
2002-08-05,19.915,20.037,19.613,19.683,596352,0
2002-08-06,19.673,20.296,19.673,19.993,613297,0
2002-08-07,20.179,20.418,19.975,20.366,845145,0
2002-08-08,20.366,21.339,20.366,21.224,1011465,0
2002-08-09,21.33,21.781,20.96,21.578,815772,0
2002-08-12,21.516,22.128,21.434,22.038,600417,0
2002-08-13,22.187,22.224,21.506,21.559,725606,0
2002-08-14,21.524,22.331,21.419,22.331,741651,0
2002-08-15,22.354,23.038,22.231,22.851,894862,0
2002-08-16,22.87,22.939,22.464,22.604,472062,0
2002-08-19,22.614,22.624,22.169,22.446,1096434,0
2002-08-20,22.464,22.473,21.924,22.187,741201,0
2002-08-21,22.347,22.566,22.144,22.363,1054400,0
2002-08-22,22.39,22.533,21.543,21.605,1609848,0
2002-08-23,21.551,21.587,21.002,21.055,940734,0
2002-08-26,21.136,21.18,20.967,21.126,484039,0
2002-08-27,21.064,21.506,20.756,20.86,1051465,0
2002-08-28,20.895,21.055,20.736,20.817,455791,0
2002-08-29,20.756,21.126,20.534,21.02,661203,0
2002-08-30,21.02,21.32,20.96,21.108,506186,0
2002-09-03,21.349,21.358,20.623,20.623,622337,0
2002-09-04,20.657,21.285,20.594,21.232,510251,0
2002-09-05,21.064,21.117,20.799,21.02,616237,0
2002-09-06,20.904,21.304,20.895,21.117,724024,0
2002-09-09,21.029,21.462,20.922,21.232,438617,0
2002-09-10,21.401,21.781,21.136,21.719,627758,0
2002-09-11,21.774,22.128,21.747,21.95,487657,0
2002-09-12,22.048,22.048,21.79,21.861,718828,0
2002-09-13,21.861,22.231,21.728,22.187,519518,0
2002-09-16,22.231,22.231,22.038,22.215,604255,0
2002-09-17,22.287,22.693,22.091,22.347,1618887,0
2002-09-18,22.347,23.499,22.128,23.295,2617696,0
2002-09-19,23.189,23.374,22.845,22.851,1448728,0
2002-09-20,23.056,23.056,22.693,22.914,1416862,0
2002-09-23,22.684,23.34,22.614,23.091,1018469,0
2002-09-24,22.939,22.949,22.347,22.409,1280152,0
2002-09-25,22.55,23.249,22.39,23.134,1801475,0
2002-09-26,23.11,23.436,22.861,23.091,653744,0
2002-09-27,23.028,23.056,22.339,22.693,1236084,0
2002-09-30,22.745,22.914,22.056,22.649,645162,0
2002-10-01,22.39,22.702,22.169,22.649,943676,0
2002-10-02,22.347,23.013,22.305,22.473,726964,0
2002-10-03,22.55,23.189,22.381,22.79,469351,0
2002-10-04,22.851,22.861,21.887,22.347,571719,0
2002-10-07,22.26,22.481,21.596,21.665,565166,0
2002-10-08,21.7,22.083,21.393,21.966,921527,0
2002-10-09,21.851,22.566,21.764,22.464,1533243,0
2002-10-10,22.524,23.286,22.508,22.949,1067507,0
2002-10-11,23.436,23.586,22.931,23.065,1234050,0
2002-10-14,23.232,24.057,22.906,23.914,1243316,0
2002-10-15,24.26,24.382,23.313,23.499,1183882,0
2002-10-16,23.455,24.232,23.11,23.941,1106828,0
2002-10-17,24.02,24.342,23.799,23.852,815321,0
2002-10-18,23.897,24.003,23.455,23.647,538501,0
2002-10-21,23.789,23.833,23.249,23.436,868425,0
2002-10-22,23.392,23.561,23.013,23.348,559290,0
2002-10-23,23.471,24.074,23.41,24.074,1095753,0
2002-10-24,24.205,24.205,23.764,23.941,980282,0
2002-10-25,23.967,24.342,23.897,23.994,739164,0
2002-10-28,24.163,24.163,23.313,23.321,756565,0
2002-10-29,23.295,23.33,22.994,23.117,438167,0
2002-10-30,23.33,23.561,22.807,23.013,644255,0
2002-10-31,22.966,23.33,22.676,22.79,845824,0
2002-11-01,22.889,23.013,22.667,23.013,1512451,0
2002-11-04,23.33,23.471,22.676,22.826,805830,0
2002-11-05,22.79,22.966,21.966,22.55,1637640,0
2002-11-06,22.566,23.056,22.331,23.013,1028415,0
2002-11-07,22.994,23.047,22.79,22.994,692615,0
2002-11-08,22.949,23.013,22.614,22.702,474098,0
2002-11-11,22.614,22.835,22.269,22.322,699845,0
2002-11-12,22.277,22.931,22.231,22.566,644030,0
2002-11-13,22.524,22.87,22.381,22.727,310264,0
2002-11-14,22.745,22.889,22.39,22.641,509346,0
2002-11-15,22.676,23.013,22.533,22.931,689448,0
2002-11-18,22.923,23.091,22.649,22.658,530136,0
2002-11-19,22.649,22.649,22.251,22.347,882886,0
2002-11-20,22.39,22.772,22.347,22.436,1332124,0
2002-11-21,20.153,20.357,17.789,18.143,19223491,0
2002-11-22,18.585,18.798,18.365,18.569,3350083,0
2002-11-25,18.692,18.808,16.861,17.559,3922255,0
2002-11-26,17.594,17.808,17.416,17.443,2367092,0
2002-11-27,17.647,17.876,17.266,17.684,2828984,0
2002-11-29,18.603,19.109,18.365,18.585,1385228,0
2002-12-02,18.904,18.985,17.762,17.922,1860454,0
2002-12-03,17.844,18.126,17.656,17.7,1434492,0
2002-12-04,17.64,17.967,17.594,17.781,1785207,0
2002-12-05,17.443,18.258,17.275,18.003,1313143,0
2002-12-06,18.099,18.489,17.905,18.162,1021184,0
2002-12-09,18.09,18.789,18.09,18.41,1641707,0
2002-12-10,19.028,19.204,18.585,18.789,2784015,0
2002-12-11,18.808,19.249,18.808,19.011,2866273,0
2002-12-12,19.073,19.163,18.507,18.542,2788987,0
2002-12-13,18.542,18.789,18.48,18.675,18696065,0
2002-12-16,18.675,18.808,18.569,18.718,2699049,0
2002-12-17,18.708,19.028,18.585,18.826,1519007,0
2002-12-18,19.204,19.249,18.727,18.949,1214844,0
2002-12-19,18.932,19.409,18.808,19.213,1629960,0
2002-12-20,19.348,19.543,19.073,19.516,2517135,0
2002-12-23,19.561,19.859,19.516,19.851,1011691,0
2002-12-24,19.747,19.993,19.648,19.791,376926,0
2002-12-26,19.798,20.045,19.709,19.737,621205,0
2002-12-27,19.791,19.808,19.213,19.293,745491,0
2002-12-30,19.392,19.392,18.914,19.135,1094623,0
2002-12-31,19.249,19.471,19.053,19.358,676344,0
2003-01-02,19.312,19.781,19.154,19.516,991358,0
2003-01-03,19.488,19.595,19.267,19.375,719278,0
2003-01-06,19.375,19.747,19.348,19.543,1025701,0
2003-01-07,19.507,19.561,18.977,19.116,1384098,0
2003-01-08,18.985,19.189,18.603,18.692,1013953,0
2003-01-09,18.789,19.154,18.692,18.867,1285124,0
2003-01-10,18.747,19.249,18.63,18.941,1321277,0
2003-01-13,19.028,19.284,18.932,19.222,1129874,0
2003-01-14,19.135,19.648,19.053,19.613,1310204,0
2003-01-15,19.587,19.691,19.383,19.409,1209419,0
2003-01-16,19.409,19.656,19.028,19.267,732613,0
2003-01-17,19.312,19.348,18.923,19.109,728769,0
2003-01-21,19.092,19.267,18.867,18.949,645836,0
2003-01-22,18.923,18.977,18.612,18.718,986382,0
2003-01-23,18.859,19.092,18.542,18.977,934635,0
2003-01-24,18.969,18.977,18.365,18.692,894637,0
2003-01-27,18.585,18.85,18.542,18.63,698943,0
2003-01-28,18.63,18.692,18.365,18.622,733290,0
2003-01-29,18.603,19.092,18.18,19.002,879269,0
2003-01-30,19.002,19.073,18.267,18.348,672953,0
2003-01-31,18.338,18.418,17.719,18.224,1485786,0
2003-02-03,18.41,18.48,18.188,18.453,785489,0
2003-02-04,18.348,18.348,17.728,18.099,785943,0
2003-02-05,18.171,18.382,17.526,17.559,1206258,0
2003-02-06,17.366,18.022,17.366,17.895,1062537,0
2003-02-07,17.94,18.053,17.526,17.542,706173,0
2003-02-10,17.559,17.905,17.434,17.737,497597,0
2003-02-11,17.737,18.126,17.7,17.836,820515,0
2003-02-12,17.808,17.914,17.303,17.349,975761,0
2003-02-13,17.46,17.46,16.676,16.978,1589055,0
2003-02-14,16.978,17.303,16.835,17.027,1634482,0
2003-02-18,17.099,17.665,17.08,17.622,2462227,0
2003-02-19,17.684,17.876,17.552,17.675,861871,0
2003-02-20,18.022,18.727,17.976,18.63,2003497,0
2003-02-21,18.63,19.249,18.542,19.249,1490084,0
2003-02-24,19.249,19.249,18.747,18.755,954971,0
2003-02-25,18.747,19.24,18.443,19.189,988416,0
2003-02-26,19.116,19.18,18.692,18.727,804698,0
2003-02-27,18.764,19.367,18.747,19.267,799275,0
2003-02-28,19.284,19.683,19.249,19.471,911130,0
2003-03-03,19.462,19.772,19.213,19.358,914067,0
2003-03-04,19.409,19.756,19.189,19.312,911360,0
2003-03-05,19.471,20.153,19.198,20.01,2144280,0
2003-03-06,19.975,20.073,19.498,19.791,2707410,0
2003-03-07,19.709,20.153,19.577,19.915,2916438,0
2003-03-10,19.851,19.959,19.135,19.189,1063440,0
2003-03-11,19.092,19.577,19.044,19.302,788201,0
2003-03-12,19.231,19.417,18.923,19.24,666626,0
2003-03-13,19.312,19.934,19.231,19.915,929889,0
2003-03-14,19.886,20.153,19.57,19.683,774196,0
2003-03-17,19.709,20.145,19.656,20.119,1193602,0
2003-03-18,20.136,20.136,19.595,19.859,972596,0
2003-03-19,19.915,20.233,19.595,20.101,1582732,0
2003-03-20,19.975,20.001,19.498,19.737,977118,0
2003-03-21,19.993,20.339,19.869,20.267,1016663,0
2003-03-24,19.876,20.019,19.488,19.507,1173715,0
2003-03-25,19.63,20.576,19.561,20.49,1509284,0
2003-03-26,20.549,20.904,20.233,20.498,1670863,0
2003-03-27,20.516,20.657,20.153,20.445,526069,0
2003-03-28,20.399,20.701,20.214,20.576,484265,0
2003-03-31,20.418,20.576,20.119,20.322,1149539,0
2003-04-01,20.258,20.481,19.915,20.179,1174848,0
2003-04-02,20.399,20.534,20.267,20.357,950001,0
2003-04-03,20.373,20.408,18.435,19.116,4760899,0
2003-04-04,19.204,19.34,18.18,18.435,3319714,0
2003-04-07,18.993,19.375,18.727,18.727,1491007,0
2003-04-08,18.867,18.923,18.533,18.648,1077058,0
2003-04-09,18.569,18.747,18.267,18.302,1278859,0
2003-04-10,18.32,18.666,18.25,18.524,1357838,0
2003-04-11,18.585,18.808,17.867,17.922,1636621,0
2003-04-14,17.922,17.922,16.639,16.817,8054725,0
2003-04-15,16.895,17.257,16.825,16.941,2646003,0
2003-04-16,17.118,17.172,16.727,16.782,1848184,0
2003-04-17,16.895,16.978,15.667,15.761,7213881,0
2003-04-21,16.09,16.533,15.957,16.356,5088566,0
2003-04-22,16.471,17.285,16.319,17.196,3334998,0
2003-04-23,17.303,17.46,16.968,17.416,1685531,0
2003-04-24,17.293,17.373,16.71,17.212,1473901,0
2003-04-25,17.212,17.303,16.993,17.099,1072608,0
2003-04-28,17.241,17.719,17.154,17.665,1567369,0
2003-04-29,17.746,18.063,17.46,17.94,1662465,0
2003-04-30,17.967,18.081,17.603,17.771,1522251,0
2003-05-01,17.771,17.771,17.222,17.293,2224943,0
2003-05-02,17.339,17.746,17.163,17.7,1019853,0
2003-05-05,17.746,17.827,17.358,17.603,681427,0
2003-05-06,17.594,18.443,17.594,18.099,2405310,0
2003-05-07,18.012,18.162,17.7,17.985,1336174,0
2003-05-08,17.922,17.922,17.373,17.498,1080964,0
2003-05-09,17.584,17.7,17.275,17.576,758447,0
2003-05-12,17.63,17.656,17.358,17.594,1165252,0
2003-05-13,17.534,17.64,17.391,17.517,695628,0
2003-05-14,17.64,17.64,17.275,17.542,1076401,0
2003-05-15,17.559,17.967,17.552,17.914,1204867,0
2003-05-16,17.931,18.302,17.746,18.162,1339163,0
2003-05-19,18.224,18.348,17.71,17.762,1945998,0
2003-05-20,17.876,18.294,17.789,18.224,1436151,0
2003-05-21,18.233,18.569,18.143,18.382,2034977,0
2003-05-22,19.267,19.691,19.011,19.587,4504559,0
2003-05-23,19.577,19.63,19.125,19.222,1811483,0
2003-05-27,19.249,19.613,19.073,19.435,1034514,0
2003-05-28,19.577,19.595,19.109,19.204,881657,0
2003-05-29,19.24,19.488,19.109,19.116,746520,0
2003-05-30,19.204,19.471,18.959,19.452,697721,0
2003-06-02,19.267,19.673,18.985,19.267,857401,0
2003-06-03,19.267,19.267,18.835,19.073,784268,0
2003-06-04,19.028,19.358,18.887,19.293,1057028,0
2003-06-05,19.34,19.435,19.044,19.409,653891,0
2003-06-06,19.488,19.709,19.222,19.293,1477189,0
2003-06-09,19.312,19.488,19.092,19.135,684115,0
2003-06-10,19.204,19.348,18.764,18.877,1495792,0
2003-06-11,18.895,19.561,18.887,19.488,658274,0
2003-06-12,19.409,19.534,19.135,19.425,602079,0
2003-06-13,19.383,19.471,19.028,19.073,598426,0
2003-06-16,19.163,20.001,19.092,19.943,980567,0
2003-06-17,20.119,20.119,18.32,19.959,1162815,0
2003-06-18,19.869,20.329,19.817,20.277,1465779,0
2003-06-19,20.196,20.463,18.462,19.886,1006424,0
2003-06-20,19.943,20.136,19.841,20.073,1018017,0
2003-06-23,20.01,20.136,19.869,19.967,904461,0
2003-06-24,19.934,20.136,19.895,19.915,1738152,0
2003-06-25,20.019,20.258,19.691,19.915,778258,0
2003-06-26,19.869,20.214,19.859,20.136,855693,0
2003-06-27,20.119,20.241,19.841,20.029,703092,0
2003-06-30,19.934,20.196,19.895,20.092,1524240,0
2003-07-01,20.019,20.196,19.709,20.101,1098375,0
2003-07-02,20.045,20.179,20.01,20.136,771490,0
2003-07-03,20.136,20.179,19.834,19.851,357237,0
2003-07-07,19.915,20.169,19.834,20.092,628689,0
2003-07-08,20.136,20.373,19.924,20.267,1366570,0
2003-07-09,20.249,20.408,20.037,20.196,498330,0
2003-07-10,20.313,20.427,19.869,20.045,525006,0
2003-07-11,20.322,20.781,20.223,20.718,1149066,0
2003-07-14,20.718,22.187,20.711,21.87,2358602,0
2003-07-15,21.904,22.065,21.605,21.807,1970204,0
2003-07-16,21.842,21.861,21.419,21.756,734881,0
2003-07-17,21.631,21.816,21.506,21.622,780892,0
2003-07-18,21.683,21.728,21.443,21.472,871326,0
2003-07-21,21.419,21.781,21.02,21.683,839285,0
2003-07-22,21.728,22.128,21.665,22.091,763052,0
2003-07-23,22.109,22.109,21.683,21.95,1075197,0
2003-07-24,22.02,22.206,21.896,21.904,804716,0
2003-07-25,21.7,22.649,21.7,22.533,952283,0
2003-07-28,22.658,22.807,22.481,22.566,1079893,0
2003-07-29,22.524,23.392,22.516,23.216,1268376,0
2003-07-30,23.276,23.808,23.216,23.772,1296410,0
2003-07-31,23.816,24.18,23.49,23.676,1110345,0
2003-08-01,23.781,23.825,23.436,23.561,1542202,0
2003-08-04,23.63,23.745,23.028,23.232,1830585,0
2003-08-05,23.249,23.276,22.409,22.55,1328654,0
2003-08-06,22.241,22.807,22.144,22.339,1068473,0
2003-08-07,22.26,22.363,22.001,22.287,770690,0
2003-08-08,22.26,22.287,21.933,22.109,1113151,0
2003-08-11,21.904,22.144,21.842,22.028,825654,0
2003-08-12,21.966,22.144,21.861,22.128,830389,0
2003-08-13,22.187,22.39,22.02,22.296,911558,0
2003-08-14,22.251,22.558,22.128,22.508,449629,0
2003-08-15,22.436,23.091,22.287,22.79,362407,0
2003-08-18,22.817,24.065,22.745,23.922,1722804,0
2003-08-19,24.091,25.09,24.082,24.703,2189585,0
2003-08-20,23.056,23.694,22.177,23.348,5590200,0
2003-08-21,23.364,24.082,23.348,23.957,1633359,0
2003-08-22,24.074,24.1,23.207,23.276,1023255,0
2003-08-25,22.957,23.013,22.693,22.931,1082671,0
2003-08-26,22.87,23.295,22.684,23.276,965540,0
2003-08-27,23.295,23.471,23.189,23.455,955660,0
2003-08-28,23.471,23.561,23.374,23.49,1307338,0
2003-08-29,23.471,24.1,23.462,24.074,1098413,0
2003-09-02,24.277,24.765,23.71,24.721,1185780,0
2003-09-03,24.739,24.746,23.914,24.1,1913542,0
2003-09-04,24.117,24.303,23.897,24.303,1203760,0
2003-09-05,24.197,24.358,23.932,24.082,674325,0
2003-09-08,24.342,25.02,24.294,24.861,1668347,0
2003-09-09,24.861,24.977,24.579,24.843,1354790,0
2003-09-10,24.666,24.959,24.436,24.498,1179626,0
2003-09-11,24.436,24.638,24.26,24.552,1156382,0
2003-09-12,24.463,24.638,24.154,24.527,856636,0
2003-09-15,25.588,25.745,24.739,25.004,1079940,0
2003-09-16,25.02,25.809,24.985,25.809,1208508,0
2003-09-17,25.754,26.154,25.606,26.005,1543831,0
2003-09-18,26.313,26.49,25.665,26.454,1315637,0
2003-09-19,26.658,26.994,25.826,26.417,1294710,0
2003-09-22,26.276,26.603,25.906,26.562,1618766,0
2003-09-23,26.562,26.73,26.118,26.73,1137261,0
2003-09-24,26.747,26.77,25.754,25.826,1527392,0
2003-09-25,25.694,25.977,25.267,25.285,1612286,0
2003-09-26,25.208,25.445,25.004,25.322,1321758,0
2003-09-29,25.836,25.923,25.225,25.561,1217067,0
2003-09-30,25.543,25.772,25.33,25.48,1638069,0
2003-10-01,25.561,26.073,25.488,26.064,1213444,0
2003-10-02,26.154,26.267,25.844,25.93,1081637,0
2003-10-03,26.242,26.425,25.967,26.217,1085369,0
2003-10-06,26.242,26.49,26.135,26.349,450708,0
2003-10-07,26.394,26.695,26.19,26.648,681113,0
2003-10-08,26.762,26.872,26.349,26.648,775180,0
2003-10-09,26.77,27.374,26.77,26.994,1315616,0
2003-10-10,26.994,27.337,26.872,27.151,647492,0
2003-10-13,27.215,27.781,27.198,27.542,430004,0
2003-10-14,27.215,27.516,27.17,27.355,655480,0
2003-10-15,27.394,27.436,26.994,26.994,1077886,0
2003-10-16,26.994,28.101,26.957,28.101,1533491,0
2003-10-17,28.207,28.286,27.419,27.5,1073530,0
2003-10-20,27.295,27.772,26.779,27.704,1932679,0
2003-10-21,27.772,27.879,27.279,27.612,963776,0
2003-10-22,27.419,27.524,26.808,26.853,1746054,0
2003-10-23,26.872,27.337,26.685,27.117,1452098,0
2003-10-24,27.076,27.721,26.948,27.65,741047,0
2003-10-27,27.65,27.694,27.303,27.48,775962,0
2003-10-28,27.799,28.359,27.676,28.331,958116,0
2003-10-29,28.453,28.657,28.101,28.278,997126,0
2003-10-30,28.367,28.629,28.074,28.18,666634,0
2003-10-31,28.224,28.571,28.117,28.322,785300,0
2003-11-03,28.349,28.915,28.242,28.915,1414358,0
2003-11-04,28.756,28.967,28.544,28.792,979559,0
2003-11-05,28.792,29.224,28.385,28.409,1165766,0
2003-11-06,28.427,29.199,28.322,29.18,954946,0
2003-11-07,29.199,30.145,28.976,29.934,1618884,0
2003-11-10,29.978,30.427,29.596,30.223,1548260,0
2003-11-11,30.215,30.329,29.808,30.119,932415,0
2003-11-12,30.339,30.676,30.047,30.472,1041333,0
2003-11-13,30.492,31.641,30.418,30.888,1429838,0
2003-11-14,30.092,30.339,29.676,29.836,2476947,0
2003-11-17,29.605,30.102,29.384,30.083,1127569,0
2003-11-18,30.109,30.427,29.454,29.481,1103782,0
2003-11-19,29.41,29.534,29.074,29.11,2103212,0
2003-11-20,27.976,30.011,27.879,28.764,2903400,0
2003-11-21,28.764,29.826,28.764,29.747,1267410,0
2003-11-24,29.87,30.64,29.844,30.552,1108387,0
2003-11-25,30.427,30.614,30.002,30.516,1565856,0
2003-11-26,30.385,30.516,29.738,30.109,1266778,0
2003-11-28,30.011,30.295,29.79,30.136,694002,0
2003-12-01,30.181,31.021,30.056,30.427,1180229,0
2003-12-02,30.516,30.622,30.205,30.304,790108,0
2003-12-03,30.394,30.827,29.826,29.826,892197,0
2003-12-04,29.799,30.313,29.783,30.102,1072506,0
2003-12-05,29.978,30.71,29.657,30.075,1265748,0
2003-12-08,30.002,30.287,29.888,30.261,943273,0
2003-12-09,30.287,30.394,29.17,29.207,1728603,0
2003-12-10,29.161,29.472,29.003,29.375,922450,0
2003-12-11,29.321,29.799,29.242,29.719,1115533,0
2003-12-12,29.738,29.985,29.092,29.622,825664,0
2003-12-15,30.075,30.313,29.092,29.189,1003535,0
2003-12-16,29.224,29.428,28.667,29.11,825795,0
2003-12-17,29.012,29.18,28.657,29.092,654280,0
2003-12-18,29.18,29.34,28.782,28.871,792731,0
2003-12-19,28.808,29.144,28.056,28.394,2143374,0
2003-12-22,28.377,28.562,27.967,28.322,1101490,0
2003-12-23,28.339,28.622,28.173,28.587,771459,0
2003-12-24,28.499,28.536,27.941,28.004,435601,0
2003-12-26,27.958,28.117,27.879,28.029,492587,0
2003-12-29,28.083,28.587,27.967,28.435,1808018,0
2003-12-30,28.562,28.579,28.259,28.508,808702,0
2003-12-31,28.553,28.72,28.295,28.322,812841,0
2004-01-02,28.419,28.756,27.845,27.898,800880,0
2004-01-05,27.455,27.561,27.057,27.076,2410794,0
2004-01-06,27.057,27.117,26.285,26.712,2565030,0
2004-01-07,26.808,27.198,26.695,26.889,1314054,0
2004-01-08,27.303,27.303,26.572,26.712,1068175,0
2004-01-09,26.411,27.179,26.411,26.695,960099,0
2004-01-12,26.667,26.77,26.498,26.73,856358,0
2004-01-13,26.685,26.872,26.368,26.676,693362,0
2004-01-14,26.754,27.161,26.676,27.085,932895,0
2004-01-15,27.143,28.587,27.076,28.453,2768737,0
2004-01-16,28.499,28.896,28.367,28.888,1601231,0
2004-01-20,28.933,29.1,28.713,29.02,1437541,0
2004-01-21,28.967,29.436,28.816,29.436,1325743,0
2004-01-22,29.278,29.729,29.278,29.612,1375472,0
2004-01-23,29.579,29.87,29.445,29.799,1558949,0
2004-01-26,29.755,30.614,29.657,30.579,1391162,0
2004-01-27,30.436,30.507,29.622,29.765,1287220,0
2004-01-28,29.755,29.816,29.154,29.154,1485917,0
2004-01-29,29.144,29.826,29.128,29.816,1022946,0
2004-01-30,29.826,29.853,29.003,29.161,1019897,0
2004-02-02,28.985,29.667,28.764,29.579,1235709,0
2004-02-03,29.384,29.649,29.216,29.312,1169295,0
2004-02-04,29.161,29.694,28.985,29.472,743580,0
2004-02-05,29.517,29.632,28.995,28.995,843380,0
2004-02-06,28.924,29.649,28.871,29.641,809844,0
2004-02-09,29.321,29.897,29.189,29.552,464734,0
2004-02-10,29.632,29.826,29.357,29.729,406734,0
2004-02-11,29.685,30.525,29.657,30.453,875603,0
2004-02-12,30.261,30.394,29.897,30.002,503545,0
2004-02-13,29.888,30.329,29.569,29.622,611147,0
2004-02-17,29.605,30.427,29.544,30.385,774178,0
2004-02-18,30.313,30.313,29.252,29.605,1092148,0
2004-02-19,29.694,30.977,28.808,28.834,1739353,0
2004-02-20,28.764,29.348,28.215,29.119,1249204,0
2004-02-23,29.119,29.18,28.657,29.082,1046787,0
2004-02-24,29.161,29.649,29.128,29.312,799914,0
2004-02-25,29.296,29.428,29.02,29.42,486159,0
2004-02-26,29.472,29.985,29.321,29.588,689155,0
2004-02-27,29.508,30.047,29.286,29.994,1426989,0
2004-03-01,30.136,30.287,29.632,30.172,951226,0
2004-03-02,30.075,30.232,29.605,29.774,630398,0
2004-03-03,29.569,29.862,29.252,29.667,732809,0
2004-03-04,29.704,29.826,29.144,29.649,473846,0
2004-03-05,29.42,30.313,29.42,30.136,1301049,0
2004-03-08,30.172,30.329,29.951,30.002,1711016,0
2004-03-09,30.083,30.718,30.047,30.718,1443061,0
2004-03-10,30.71,31.046,30.492,30.888,2413943,0
2004-03-11,30.87,31.224,30.445,30.499,1676696,0
2004-03-12,30.516,30.747,30.269,30.701,713851,0
2004-03-15,30.589,30.923,30.313,30.492,1310462,0
2004-03-16,30.492,30.738,30.348,30.614,1004743,0
2004-03-17,30.492,30.64,30.19,30.472,917252,0
2004-03-18,30.367,30.492,29.878,30.047,1161272,0
2004-03-19,30.075,30.19,29.472,29.508,1438738,0
2004-03-22,29.454,29.508,29.057,29.252,1310479,0
2004-03-23,29.357,29.978,29.252,29.755,968049,0
2004-03-24,29.667,29.915,29.34,29.657,792445,0
2004-03-25,29.641,30.075,29.534,30.011,671420,0
2004-03-26,29.888,30.092,29.738,29.765,1029730,0
2004-03-29,29.755,30.385,29.729,30.172,853670,0
2004-03-30,30.092,30.499,29.826,30.358,664619,0
2004-03-31,30.269,30.516,30.163,30.322,696990,0
2004-04-01,30.445,31.085,30.348,31.056,983270,0
2004-04-02,31.279,32.039,31.197,31.923,1512652,0
2004-04-05,31.923,33.659,31.836,33.569,2099689,0
2004-04-06,33.543,33.543,32.718,33.216,1445280,0
2004-04-07,33.18,33.401,33.048,33.19,600246,0
2004-04-08,33.252,33.384,32.978,33.269,818818,0
2004-04-12,33.348,33.737,33.074,33.72,559993,0
2004-04-13,33.747,33.809,32.888,33.172,801320,0
2004-04-14,32.942,34.286,32.942,34.082,1496877,0
2004-04-15,34.154,34.589,34.022,34.438,1396139,0
2004-04-16,34.386,35.011,34.251,34.792,1211339,0
2004-04-19,34.871,35.183,34.472,34.525,1215721,0
2004-04-20,34.721,34.978,33.844,33.872,1505569,0
2004-04-21,33.836,34.739,33.774,34.286,1164568,0
2004-04-22,34.128,34.784,34.119,34.784,983858,0
2004-04-23,34.648,34.853,33.941,34.082,1394514,0
2004-04-26,34.154,34.296,33.906,34.075,957805,0
2004-04-27,34.075,34.226,33.19,33.269,1915254,0
2004-04-28,33.295,33.896,32.642,32.785,1714418,0
2004-04-29,32.818,33.448,32.775,33.057,1916000,0
2004-04-30,33.013,33.279,32.57,32.598,2085471,0
2004-05-03,32.57,34.109,32.541,33.41,2307828,0
2004-05-04,33.34,34.022,32.871,33.482,1297460,0
2004-05-05,33.643,34.42,33.11,34.303,1287787,0
2004-05-06,34.181,34.251,33.295,33.765,758917,0
2004-05-07,33.659,34.004,33.208,33.208,703534,0
2004-05-10,33.135,33.18,32.225,32.339,1922525,0
2004-05-11,32.197,33.34,32.163,33.216,1044834,0
2004-05-12,33.084,33.543,32.607,33.366,952346,0
2004-05-13,33.448,33.578,32.871,32.978,992518,0
2004-05-14,33.118,33.429,32.766,33.013,841087,0
2004-05-17,33.1,33.172,32.447,32.923,1100361,0
2004-05-18,33.074,33.499,32.923,33.135,1566477,0
2004-05-19,33.34,33.606,32.959,33.039,1214680,0
2004-05-20,31.897,32.481,31.128,31.188,3718575,0
2004-05-21,31.464,31.808,30.898,31.242,1779114,0
2004-05-24,31.409,31.772,31.206,31.418,1332952,0
2004-05-25,31.586,32.126,31.26,32.03,1165919,0
2004-05-26,32.173,32.775,31.881,32.775,1254606,0
2004-05-27,32.802,33.172,32.66,33.118,1383570,0
2004-05-28,33.234,33.625,33.199,33.499,2521872,0
2004-06-01,33.676,34.004,33.41,33.977,894893,0
2004-06-02,34.065,34.367,33.606,34.022,1052168,0
2004-06-03,33.941,34.136,33.684,33.711,617478,0
2004-06-04,33.827,33.844,33.34,33.34,787233,0
2004-06-07,33.482,34.428,33.366,34.403,1017786,0
2004-06-08,34.376,34.607,34.004,34.26,954992,0
2004-06-09,34.251,34.376,33.561,33.561,647181,0
2004-06-10,33.615,34.269,33.561,34.251,822862,0
2004-06-14,34.251,34.481,33.756,33.863,852121,0
2004-06-15,33.987,34.525,33.968,34.075,713948,0
2004-06-16,33.836,33.924,33.26,33.401,1415656,0
2004-06-17,33.401,33.401,32.913,33.145,572213,0
2004-06-18,33.145,33.72,32.994,33.172,734790,0
2004-06-21,33.225,33.332,32.942,32.994,512692,0
2004-06-22,33.11,33.11,32.312,32.827,847749,0
2004-06-23,32.879,32.942,32.411,32.888,757811,0
2004-06-24,32.871,33.34,32.481,33.234,771808,0
2004-06-25,33.295,33.429,33.013,33.013,588241,0
2004-06-28,33.1,33.41,32.692,32.959,473168,0
2004-06-29,33.118,33.633,33.013,33.392,689937,0
2004-06-30,33.279,33.844,33.216,33.844,884325,0
2004-07-01,33.872,33.906,32.775,33.013,851988,0
2004-07-02,33.18,34.031,33.084,33.72,614135,0
2004-07-06,33.659,34.014,32.863,32.863,708308,0
2004-07-07,33.048,33.375,32.863,33.234,656316,0
2004-07-08,33.366,33.534,32.541,32.66,547176,0
2004-07-09,32.879,32.879,31.888,32.173,918815,0
2004-07-12,32.108,32.44,31.373,32.19,713649,0
2004-07-13,32.302,32.616,32.084,32.385,648896,0
2004-07-14,32.394,32.775,32.302,32.455,785406,0
2004-07-15,32.286,32.684,31.967,32.401,642370,0
2004-07-16,32.331,32.488,31.881,31.881,779123,0
2004-07-19,31.923,32.411,31.907,32.312,633794,0
2004-07-20,32.348,32.675,32.181,32.675,567957,0
2004-07-21,32.718,32.863,31.711,31.756,839332,0
2004-07-22,31.808,32.058,31.214,31.897,904643,0
2004-07-23,31.772,31.907,31.447,31.702,754409,0
2004-07-26,31.686,31.888,30.427,30.906,1696824,0
2004-07-27,30.933,33.145,30.852,32.727,2188852,0
2004-07-28,32.632,32.756,31.871,32.589,1303577,0
2004-07-29,32.737,32.766,32.039,32.321,1459564,0
2004-07-30,32.376,32.951,32.261,32.488,1062078,0
2004-08-02,32.411,33.322,32.312,33.322,1355095,0
2004-08-03,33.18,34.058,33.163,33.72,1448500,0
2004-08-04,33.702,33.765,33.26,33.456,3038264,0
2004-08-05,33.543,33.774,32.951,33.208,1928584,0
2004-08-06,33.234,33.234,32.302,32.481,1927629,0
2004-08-09,32.385,32.923,32.302,32.312,711569,0
2004-08-10,32.44,33.074,32.302,33.039,908444,0
2004-08-11,32.923,33.615,32.747,33.525,1311958,0
2004-08-12,33.322,33.499,33.048,33.392,1065103,0
2004-08-13,33.429,33.809,33.279,33.366,893910,0
2004-08-16,33.279,33.643,33.013,33.126,652717,0
2004-08-17,32.994,33.384,32.747,33.145,683202,0
2004-08-18,33.1,33.633,32.951,33.625,1182508,0
2004-08-19,33.49,33.588,33.155,33.401,581941,0
2004-08-20,33.429,33.987,33.295,33.765,790982,0
2004-08-23,33.676,34.154,33.456,33.844,1042348,0
2004-08-24,33.844,34.136,33.844,33.924,1405587,0
2004-08-25,33.968,34.075,33.517,33.809,1097058,0
2004-08-26,32.793,33.322,32.701,33.118,2336024,0
2004-08-27,33.118,33.295,32.951,33.145,545441,0
2004-08-30,33.084,33.135,32.58,32.58,695429,0
2004-08-31,32.57,32.668,32.126,32.411,1183640,0
2004-09-01,32.376,32.598,32.135,32.57,895678,0
2004-09-02,32.541,33.163,32.541,32.727,1005924,0
2004-09-03,32.775,33.074,32.244,32.447,448615,0
2004-09-07,32.516,33.092,32.411,32.888,643103,0
2004-09-08,32.766,33.19,32.675,32.863,981210,0
2004-09-09,32.923,33.1,32.524,32.818,924519,0
2004-09-10,32.775,32.853,32.541,32.827,457837,0
2004-09-13,32.871,33.234,32.57,32.951,1023344,0
2004-09-14,33.048,33.135,32.616,32.844,647046,0
2004-09-15,32.959,33.295,32.879,33.11,1432951,0
2004-09-16,33.322,33.322,33.013,33.048,868981,0
2004-09-17,33.048,33.304,32.863,33.163,880249,0
2004-09-20,33.172,33.34,33.003,33.163,902283,0
2004-09-21,33.163,33.269,33.084,33.26,609368,0
2004-09-22,33.208,33.208,32.507,32.747,884397,0
2004-09-23,32.747,33.19,32.701,32.987,780030,0
2004-09-24,32.942,33.482,32.747,33.26,1113861,0
2004-09-27,33.279,33.279,32.747,32.853,642710,0
2004-09-28,32.836,33.269,32.692,33.084,485764,0
2004-09-29,33.118,33.792,32.879,33.737,1438588,0
2004-09-30,33.836,34.049,33.551,33.879,1293971,0
2004-10-01,34.031,34.525,33.765,34.209,998511,0
2004-10-04,34.209,34.447,33.934,34.219,974151,0
2004-10-05,34.209,34.515,34.109,34.162,893051,0
2004-10-06,34.2,34.2,33.799,34.039,1005313,0
2004-10-07,34.004,34.004,33.295,33.332,688059,0
2004-10-08,33.392,33.977,33.384,33.596,812748,0
2004-10-11,33.737,33.827,33.366,33.499,532031,0
2004-10-12,33.439,33.525,32.913,33.1,1088220,0
2004-10-13,33.19,33.34,32.888,33.1,1250128,0
2004-10-14,33.172,33.747,33.11,33.332,900788,0
2004-10-15,33.392,33.633,33.048,33.208,782520,0
2004-10-18,33.057,33.844,33.057,33.774,1208582,0
2004-10-19,33.737,33.836,32.951,32.978,859619,0
2004-10-20,32.978,33.633,32.879,33.429,647484,0
2004-10-21,33.332,33.401,32.607,32.932,821527,0
2004-10-22,33.013,33.357,32.624,32.827,639257,0
2004-10-25,32.827,33.463,32.144,32.516,1128254,0
2004-10-26,32.709,32.853,32.049,32.756,1102107,0
2004-10-27,32.701,33.596,32.376,33.534,816753,0
2004-10-28,33.633,33.633,32.942,33.578,785490,0
2004-10-29,33.633,33.633,32.853,33.19,725288,0
2004-11-01,33.243,33.366,32.879,33.26,463109,0
2004-11-02,32.747,33.809,32.718,33.013,514155,0
2004-11-03,33.606,34.039,33.118,33.774,666569,0
2004-11-04,33.906,34.498,33.633,34.251,655158,0
2004-11-05,34.489,34.634,33.995,34.498,592385,0
2004-11-08,34.597,34.624,33.995,34.386,700364,0
2004-11-09,34.515,34.961,34.1,34.349,616762,0
2004-11-10,34.58,34.925,34.358,34.766,543031,0
2004-11-11,34.961,35.224,34.456,35.039,459958,0
2004-11-12,34.693,35.011,34.269,34.834,607992,0
2004-11-15,34.657,35.039,34.145,35.039,531268,0
2004-11-16,34.853,35.164,34.624,34.784,721326,0
2004-11-17,34.941,35.313,34.757,35.198,619641,0
2004-11-18,35.377,35.401,34.712,35.092,395141,0
2004-11-19,35.313,35.393,34.657,34.792,666553,0
2004-11-22,34.941,35.25,34.226,34.826,534033,0
2004-11-23,34.721,35.074,33.941,34.498,945131,0
2004-11-24,34.321,35.985,33.225,35.732,1894819,0
2004-11-26,35.632,36.056,35.342,35.815,392798,0
2004-11-29,36.197,36.269,35.59,36.215,916707,0
2004-11-30,36.102,36.508,35.962,36.164,1192348,0
2004-12-01,36.411,37.456,36.253,37.226,1073111,0
2004-12-02,37.128,37.977,37.023,37.977,928606,0
2004-12-03,37.835,38.058,37.254,37.377,463925,0
2004-12-06,37.421,37.608,36.846,37.128,619815,0
2004-12-07,37.394,37.624,36.269,36.323,789358,0
2004-12-08,36.253,37.198,36.253,37.128,615371,0
2004-12-09,36.898,37.431,36.439,37.339,620394,0
2004-12-10,36.729,37.153,36.447,37.074,509990,0
2004-12-13,37.18,37.384,36.695,37.321,456077,0
2004-12-14,37.321,37.563,36.898,37.456,464336,0
2004-12-15,37.402,37.658,37.102,37.641,564287,0
2004-12-16,37.783,37.906,36.739,37.172,572612,0
2004-12-17,37.321,37.464,36.809,37.226,893818,0
2004-12-20,37.305,37.658,36.721,37.172,701160,0
2004-12-21,37.172,37.873,37.153,37.873,690636,0
2004-12-22,37.942,38.431,37.65,38.422,749685,0
2004-12-23,38.236,38.651,37.934,38.264,448353,0
2004-12-27,38.5,38.5,37.172,38.198,672246,0
2004-12-28,38.085,38.854,37.968,38.651,794169,0
2004-12-29,39.023,39.12,38.634,38.978,428728,0
2004-12-30,39.12,39.12,38.73,38.828,447936,0
2004-12-31,38.704,38.828,38.154,38.402,570405,0
2005-01-03,38.483,38.644,37.172,38.226,1452713,0
2005-01-04,38.236,38.281,37.26,37.731,1387539,0
2005-01-05,37.563,38.058,37.172,37.693,606626,0
2005-01-06,37.8,38.11,37.498,37.897,562008,0
2005-01-07,37.897,38.144,37.489,37.889,474429,0
2005-01-10,38.031,38.854,37.631,38.644,950807,0
2005-01-11,38.5,39.084,38.338,38.951,1167653,0
2005-01-12,39.12,39.287,38.862,39.172,1000664,0
2005-01-13,39.172,39.564,39.12,39.251,1412282,0
2005-01-14,39.546,40.101,39.314,40.038,886085,0
2005-01-18,40.083,40.527,39.722,40.305,539359,0
2005-01-19,40.473,40.536,39.703,40.101,872702,0
2005-01-20,40.564,40.819,40.342,40.51,1033925,0
2005-01-21,40.527,40.853,40.296,40.492,1227742,0
2005-01-24,40.271,40.74,39.828,39.971,784967,0
2005-01-25,39.924,40.801,39.924,40.19,736085,0
2005-01-26,40.501,40.615,39.703,40.369,1263972,0
2005-01-27,40.429,40.712,40.066,40.571,615969,0
2005-01-28,40.65,40.65,39.766,40.42,764642,0
2005-01-31,40.65,41.252,40.545,41.226,1110721,0
2005-02-01,41.181,42.136,41.157,42.056,1261963,0
2005-02-02,42.048,43.076,41.837,42.864,1456188,0
2005-02-03,42.873,43.368,42.695,43.304,1057156,0
2005-02-04,43.076,43.802,43.076,43.686,935880,0
2005-02-07,43.953,44.048,43.402,43.757,1042387,0
2005-02-08,43.72,43.812,43.101,43.376,951702,0
2005-02-09,43.466,43.49,42.552,42.695,649008,0
2005-02-10,42.474,42.569,41.821,42.014,983073,0
2005-02-11,41.897,43.014,41.42,42.739,1142083,0
2005-02-14,43.04,43.368,42.359,42.773,672455,0
2005-02-15,42.679,43.43,42.419,42.934,532576,0
2005-02-16,42.757,43.005,42.484,43.005,544692,0
2005-02-17,42.881,43.164,42.279,42.446,458121,0
2005-02-18,42.181,42.907,42.111,42.474,661348,0
2005-02-22,42.048,42.642,41.464,41.625,887082,0
2005-02-23,40.837,42.146,40.837,41.686,902307,0
2005-02-24,41.821,43.589,41.598,43.518,929008,0
2005-02-25,43.368,44.493,43.368,44.493,858121,0
2005-02-28,44.633,44.997,43.368,43.915,1342711,0
2005-03-01,44.048,44.589,43.943,44.474,754965,0
2005-03-02,44.344,45.579,44.217,44.818,963852,0
2005-03-03,44.836,44.952,43.73,44.184,910485,0
2005-03-04,44.521,45.021,44.344,44.579,784709,0
2005-03-07,44.765,45.183,44.493,44.927,662023,0
2005-03-08,44.918,45.014,44.493,44.785,1257898,0
2005-03-09,44.607,44.871,44.128,44.579,1703569,0
2005-03-10,44.502,44.696,44.111,44.623,1300343,0
2005-03-11,44.687,44.785,43.871,44.147,679529,0
2005-03-14,44.325,44.987,44.278,44.944,1068597,0
2005-03-15,45.048,45.111,43.988,44.175,615405,0
2005-03-16,44.083,44.512,42.846,43.059,1068671,0
2005-03-17,43.234,43.998,43.059,43.597,1047806,0
2005-03-18,43.544,43.794,42.873,43.296,1279535,0
2005-03-21,43.296,43.351,42.579,43.146,729493,0
2005-03-22,42.969,43.625,42.969,43.296,739297,0
2005-03-23,43.28,43.43,42.67,42.977,1215075,0
2005-03-24,42.977,43.36,42.642,42.748,772459,0
2005-03-28,42.765,43.324,42.642,42.836,473816,0
2005-03-29,42.791,43.562,42.791,43.201,792654,0
2005-03-30,43.466,44.175,43.084,44.166,518122,0
2005-03-31,44.25,44.403,43.597,44.208,695176,0
2005-04-01,44.474,44.589,43.676,44.031,826960,0
2005-04-04,44.031,44.537,43.785,44.411,609767,0
2005-04-05,44.493,45.183,44.234,44.997,882050,0
2005-04-06,45.183,45.713,45.076,45.43,932368,0
2005-04-07,45.315,45.986,45.306,45.901,611165,0
2005-04-08,46.012,46.022,45.344,45.484,629649,0
2005-04-11,45.703,45.758,45.021,45.367,426999,0
2005-04-12,45.208,45.927,44.871,45.623,762699,0
2005-04-13,45.749,45.749,44.758,44.794,626895,0
2005-04-14,44.997,45.544,44.65,45.183,786800,0
2005-04-15,44.704,46.29,44.687,45.74,1334076,0
2005-04-18,45.909,46.147,44.597,44.704,1413938,0
2005-04-19,44.862,44.862,44.352,44.579,1213358,0
2005-04-20,44.493,45.067,44.014,44.307,1037261,0
2005-04-21,44.908,45.278,44.483,44.96,894770,0
2005-04-22,44.732,45.173,44.297,44.429,942064,0
2005-04-25,44.944,45.271,44.633,45.271,681313,0
2005-04-26,45.156,45.335,44.57,44.65,705029,0
2005-04-27,44.537,45.226,44.334,44.794,582651,0
2005-04-28,44.836,44.836,43.943,44.316,1029043,0
2005-04-29,44.376,44.794,43.457,44.74,1239207,0
2005-05-02,44.607,45.297,44.537,45.243,709485,0
2005-05-03,45.111,45.579,45.021,45.297,666717,0
2005-05-04,45.315,46.164,45.226,46.058,1029063,0
2005-05-05,46.076,46.076,45.226,45.687,804030,0
2005-05-06,46.022,46.139,45.528,45.696,631586,0
2005-05-09,45.791,46.139,45.447,45.917,670420,0
2005-05-10,45.909,45.909,45.19,45.394,640924,0
2005-05-11,45.784,46.439,45.402,46.207,729230,0
2005-05-12,46.243,46.845,45.855,46.262,941869,0
2005-05-13,46.358,46.475,45.475,45.818,747631,0
2005-05-16,45.864,46.147,45.579,46.094,498179,0
2005-05-17,46.198,46.429,45.544,46.401,571267,0
2005-05-18,46.519,47.156,46.253,46.818,951679,0
2005-05-19,46.818,47.022,46.537,46.775,520867,0
2005-05-20,46.65,47.121,46.537,46.917,393695,0
2005-05-23,47.271,47.491,47.005,47.421,669759,0
2005-05-24,47.553,47.66,47.066,47.421,536285,0
2005-05-25,47.467,47.467,46.394,46.872,566491,0
2005-05-26,41.607,41.617,37.456,40.234,11527544,0
2005-05-27,40.092,40.492,39.632,40.482,1678994,0
2005-05-31,40.501,40.501,39.597,40.199,1665223,0
2005-06-01,40.038,41.207,40.038,40.704,1266814,0
2005-06-02,40.828,41.837,40.64,41.812,1223409,0
2005-06-03,41.915,41.97,40.944,40.995,1240914,0
2005-06-06,40.87,41.334,40.828,41.207,952699,0
2005-06-07,41.358,42.102,41.148,41.191,1221191,0
2005-06-08,41.157,41.803,40.953,41.252,887095,0
2005-06-09,41.445,41.482,40.731,41.464,867380,0
2005-06-10,41.703,41.703,40.695,40.978,708203,0
2005-06-13,40.889,41.491,40.819,41.102,611687,0
2005-06-14,41.216,42.024,41.092,41.821,588018,0
2005-06-15,42.056,42.136,41.756,42.065,859762,0
2005-06-16,42.127,42.136,41.598,41.793,597975,0
2005-06-17,42.156,42.35,40.978,41.12,1783837,0
2005-06-20,40.935,41.165,40.579,40.953,652699,0
2005-06-21,40.801,40.845,40.392,40.536,1825524,0
2005-06-22,40.579,40.791,40.076,40.278,1114568,0
2005-06-23,40.288,40.564,39.269,39.349,1424885,0
2005-06-24,39.472,39.801,38.854,38.933,1041202,0
2005-06-27,38.978,39.386,38.721,39.26,834151,0
2005-06-28,39.251,39.792,39.189,39.703,1031271,0
2005-06-29,39.573,39.828,39.014,39.297,879686,0
2005-06-30,39.422,40.482,39.314,39.888,1085535,0
2005-07-01,40.02,40.225,39.138,39.412,819068,0
2005-07-05,39.386,39.472,38.507,39.102,1063159,0
2005-07-06,38.924,38.924,37.589,37.721,2334696,0
2005-07-07,37.44,37.731,36.712,37.208,1598106,0
2005-07-08,37.447,37.535,36.747,37.162,1643010,0
2005-07-11,37.136,37.641,36.553,37.498,957717,0
2005-07-12,37.348,37.563,37.136,37.153,630940,0
2005-07-13,37.083,37.245,36.498,36.623,894802,0
2005-07-14,36.676,37.18,36.402,37.083,1376016,0
2005-07-15,37.236,37.402,36.994,37.269,979057,0
2005-07-18,37.402,37.447,36.79,37.153,979621,0
2005-07-19,37.26,37.348,36.464,36.641,1329345,0
2005-07-20,36.632,37.641,36.607,37.563,776924,0
2005-07-21,37.525,37.525,36.421,36.853,1246027,0
2005-07-22,36.853,37.245,36.224,36.729,951730,0
2005-07-25,36.197,37.44,36.154,37.074,1025951,0
2005-07-26,37.041,37.767,37.014,37.676,921517,0
2005-07-27,37.721,39.34,37.676,39.12,1261362,0
2005-07-28,38.995,39.304,38.819,39.189,657115,0
2005-07-29,39.172,39.508,39.004,39.472,543421,0
2005-08-01,39.472,39.564,38.606,38.721,694421,0
2005-08-02,38.533,38.746,38.11,38.676,437145,0
2005-08-03,38.328,38.764,38.058,38.551,561035,0
2005-08-04,38.365,38.551,37.915,38.119,336530,0
2005-08-05,38.04,39.023,37.942,38.523,583596,0
2005-08-08,38.347,38.634,38.012,38.022,717345,0
2005-08-09,38.129,38.644,37.986,38.321,316543,0
2005-08-10,38.236,38.721,37.873,38.067,451808,0
2005-08-11,38.226,39.376,38.003,39.279,826332,0
2005-08-12,38.995,39.208,38.543,38.942,887709,0
2005-08-15,38.854,38.987,38.533,38.764,549274,0
2005-08-16,38.694,38.746,37.791,38.077,536069,0
2005-08-17,37.74,38.721,37.74,38.449,396296,0
2005-08-18,38.188,38.449,37.26,37.305,1105795,0
2005-08-19,37.093,37.172,35.88,36.253,2802561,0
2005-08-22,36.288,36.729,36.189,36.411,1355477,0
2005-08-23,36.288,36.739,36.154,36.666,650217,0
2005-08-24,36.666,37.402,36.215,36.898,999050,0
2005-08-25,35.377,36.029,34.465,34.871,3929502,0
2005-08-26,34.641,34.834,34.049,34.209,2708072,0
2005-08-29,34.014,34.641,33.765,34.58,1770581,0
2005-08-30,34.367,34.933,34.082,34.748,982759,0
2005-08-31,34.784,35.498,34.784,35.455,1007505,0
2005-09-01,36.147,37.004,36.029,36.366,1541701,0
2005-09-02,36.288,36.632,36.02,36.13,759078,0
2005-09-06,36.243,36.447,35.776,36.065,697357,0
2005-09-07,36.13,36.138,35.138,35.784,1057686,0
2005-09-08,35.546,36.084,35.546,35.784,665798,0
2005-09-09,35.742,36.243,35.537,36.074,1300700,0
2005-09-12,36.12,36.649,35.807,36.224,718200,0
2005-09-13,36.526,36.641,35.815,36.065,1063284,0
2005-09-14,36.269,36.827,35.666,36.375,1279288,0
2005-09-15,36.349,36.721,36.074,36.296,726802,0
2005-09-16,36.164,36.598,35.842,36.43,1105987,0
2005-09-19,35.233,35.517,34.775,34.925,1240563,0
2005-09-20,34.843,35.242,34.712,34.889,1177029,0
2005-09-21,34.757,34.978,34.19,34.817,932067,0
2005-09-22,34.634,34.889,34.226,34.879,612572,0
2005-09-23,34.933,35.004,34.386,34.871,588888,0
2005-09-26,34.871,35.323,34.589,34.871,644177,0
2005-09-27,34.916,34.916,34.34,34.648,800299,0
2005-09-28,34.73,34.908,34.26,34.684,459643,0
2005-09-29,34.553,35.377,34.26,35.198,559284,0
2005-09-30,35.011,35.436,34.438,35.427,506582,0
2005-10-03,35.455,35.49,34.481,35.004,837802,0
2005-10-04,34.871,35.546,34.775,34.879,424012,0
2005-10-05,34.871,35.111,34.296,34.33,628724,0
2005-10-06,34.226,34.358,33.844,33.941,1009406,0
2005-10-07,33.934,34.26,33.375,33.643,447607,0
2005-10-10,35.224,36.02,34.969,35.368,23293620,0
2005-10-11,35.465,35.472,34.826,34.978,3779805,0
2005-10-12,34.826,35.183,34.1,34.358,1752493,0
2005-10-13,34.2,34.525,34.022,34.145,1625072,0
2005-10-14,34.181,34.515,33.596,34.162,1230052,0
2005-10-17,34.091,35.242,34.075,35.129,1281125,0
2005-10-18,34.961,35.129,34.607,34.641,822951,0
2005-10-19,34.456,34.809,34.233,34.809,1081273,0
2005-10-20,34.916,35.057,34.563,34.961,1090502,0
2005-10-21,35.313,35.622,34.933,35.359,1638527,0
2005-10-24,35.465,35.622,35.074,35.622,927529,0
2005-10-25,35.622,35.799,35.145,35.565,760893,0
2005-10-26,35.465,35.842,35.164,35.269,830089,0
2005-10-27,35.12,35.498,34.933,34.941,486640,0
2005-10-28,35.278,36.243,35.278,36.154,872640,0
2005-10-31,36.047,36.853,36.038,36.623,601833,0
2005-11-01,36.695,36.8,36.333,36.721,664037,0
2005-11-02,36.836,37.581,36.508,37.189,876662,0
2005-11-03,37.305,37.48,36.79,37.093,621072,0
2005-11-04,37.269,37.431,36.764,36.994,499894,0
2005-11-07,37.102,37.172,36.666,36.729,984925,0
2005-11-08,36.457,37.074,36.366,36.641,412969,0
2005-11-09,36.782,37.153,36.704,36.881,497263,0
2005-11-10,37.102,37.897,36.871,37.835,968219,0
2005-11-11,37.791,38.077,37.703,37.994,416816,0
2005-11-14,37.873,38.188,37.44,37.581,513779,0
2005-11-15,37.703,37.74,37.066,37.26,683408,0
2005-11-16,37.412,37.721,36.968,37.041,772540,0
2005-11-17,37.394,37.48,36.95,37.348,914773,0
2005-11-18,30.898,31.614,30.492,30.986,9993371,0
2005-11-21,31.065,31.224,30.775,31.102,1773192,0
2005-11-22,31.011,32.068,30.977,31.596,1854663,0
2005-11-23,32.003,33.172,31.95,32.44,2683860,0
2005-11-25,32.44,32.923,32.302,32.43,754687,0
2005-11-28,32.312,32.394,31.686,32.003,1684037,0
2005-11-29,32.279,32.401,31.279,31.279,1731329,0
2005-11-30,31.251,31.418,30.818,30.923,1675241,0
2005-12-01,31.214,31.26,30.658,30.818,1549281,0
2005-12-02,30.579,30.71,30.277,30.445,1611079,0
2005-12-05,30.223,30.287,29.649,30.19,1489880,0
2005-12-06,30.163,30.436,29.517,30.19,1472239,0
2005-12-07,30.2,30.436,29.897,29.897,1198830,0
2005-12-08,29.969,30.322,29.649,29.951,934049,0
2005-12-09,29.969,30.223,29.774,30.19,690923,0
2005-12-12,30.269,30.507,30.223,30.304,835594,0
2005-12-13,30.215,31.172,30.215,30.667,1235137,0
2005-12-14,30.534,30.969,30.445,30.499,1108140,0
2005-12-15,30.499,30.738,30.295,30.385,818444,0
2005-12-16,30.304,30.685,30.19,30.313,1522763,0
2005-12-19,30.534,30.756,30.092,30.102,908841,0
2005-12-20,30.277,30.649,29.87,30.453,954471,0
2005-12-21,30.304,30.888,30.215,30.738,755769,0
2005-12-22,30.694,30.862,30.295,30.534,889774,0
2005-12-23,30.694,30.756,30.403,30.622,682045,0
2005-12-27,30.534,31.046,30.109,30.223,684064,0
2005-12-28,30.348,30.427,29.878,30.02,682243,0
2005-12-29,30.02,30.205,29.719,29.924,609916,0
2005-12-30,29.747,29.941,29.393,29.561,570008,0
2006-01-03,29.588,29.694,28.871,29.544,2097626,0
2006-01-04,29.491,29.783,28.985,29.508,1388104,0
2006-01-05,29.384,29.384,28.808,28.915,2006892,0
2006-01-06,29.199,29.296,28.657,28.853,1803649,0
2006-01-09,28.871,29.029,28.676,28.88,1361630,0
2006-01-10,28.686,28.844,28.499,28.792,1176164,0
2006-01-11,28.825,29.87,28.764,29.296,2373796,0
2006-01-12,29.34,29.517,28.629,28.676,1490575,0
2006-01-13,28.713,28.799,28.322,28.499,1041233,0
2006-01-17,28.562,29.074,28.339,28.553,1187295,0
2006-01-18,28.694,29.303,28.544,29.1,1303366,0
2006-01-19,29.119,29.41,28.686,28.915,871437,0
2006-01-20,28.871,29.481,28.647,28.985,1514752,0
2006-01-23,28.933,29.11,28.419,29.048,1545125,0
2006-01-24,29.012,29.357,28.808,29.11,881547,0
2006-01-25,29.074,29.384,28.933,29.136,991470,0
2006-01-26,29.517,30.075,29.491,29.774,1089205,0
2006-01-27,29.808,30.756,29.808,30.205,899151,0
2006-01-30,30.205,30.57,30.19,30.412,1001728,0
2006-01-31,30.445,30.64,30.092,30.56,693439,0
2006-02-01,30.394,31.028,30.322,30.906,1483276,0
2006-02-02,30.792,31.242,30.145,30.322,1343249,0
2006-02-03,30.102,30.181,29.711,29.978,836339,0
2006-02-06,29.897,30.181,29.667,29.79,820089,0
2006-02-07,29.844,30.065,29.667,29.79,1043093,0
2006-02-08,29.747,30.047,29.472,29.799,809047,0
2006-02-09,29.719,30.109,29.632,29.941,1045245,0
2006-02-10,29.878,30.287,29.765,30.261,691860,0
2006-02-13,30.295,30.783,30.251,30.747,998729,0
2006-02-14,30.701,31.214,30.322,31.094,1379900,0
2006-02-15,31.128,31.172,30.579,31.094,1395131,0
2006-02-16,31.065,31.881,30.87,31.34,1373296,0
2006-02-17,31.348,31.576,30.977,31.037,1011960,0
2006-02-21,31.021,31.242,30.801,30.888,987742,0
2006-02-22,31.037,31.853,30.969,31.428,1475270,0
2006-02-23,30.852,32.718,30.747,32.421,2571358,0
2006-02-24,32.376,32.66,32.058,32.19,998974,0
2006-02-27,32.144,32.44,31.863,32.101,903810,0
2006-02-28,32.126,32.173,31.818,31.897,728078,0
2006-03-01,31.818,31.881,31.145,31.474,1696123,0
2006-03-02,31.34,31.622,31.118,31.323,738626,0
2006-03-03,31.085,31.288,30.888,30.995,802507,0
2006-03-06,31.172,31.188,30.852,30.986,919693,0
2006-03-07,30.96,31.474,30.933,31.11,758710,0
2006-03-08,31.153,31.242,30.747,31.11,773345,0
2006-03-09,31.163,31.197,30.783,30.809,656014,0
2006-03-10,30.765,31.314,30.492,31.181,635498,0
2006-03-13,31.163,31.418,30.843,31.002,692521,0
2006-03-14,31.056,31.493,30.923,31.366,592253,0
2006-03-15,31.501,31.711,31.021,31.493,775425,0
2006-03-16,31.501,31.72,31.392,31.543,631171,0
2006-03-17,31.543,31.853,31.464,31.614,1009484,0
2006-03-20,31.552,31.552,31.188,31.383,557738,0
2006-03-21,31.501,31.863,31.056,31.614,807149,0
2006-03-22,31.622,32.068,31.392,31.967,796115,0
2006-03-23,31.818,32.012,31.604,31.863,825020,0
2006-03-24,31.959,32.003,31.437,31.56,985616,0
2006-03-27,31.596,31.596,31.037,31.094,1460139,0
2006-03-28,31.021,31.296,30.71,31.037,975166,0
2006-03-29,30.995,31.206,30.718,31.197,1293344,0
2006-03-30,31.197,31.576,31.075,31.251,693773,0
2006-03-31,31.357,31.409,30.933,31.153,595604,0
2006-04-03,31.206,31.206,30.525,30.614,1040951,0
2006-04-04,30.579,31.172,30.579,30.915,1265914,0
2006-04-05,30.915,30.977,30.339,30.534,1103952,0
2006-04-06,30.427,30.614,30.295,30.507,561579,0
2006-04-07,30.606,31.021,30.492,30.676,654346,0
2006-04-10,30.728,30.923,30.375,30.718,620510,0
2006-04-11,30.801,31.102,30.348,30.499,601518,0
2006-04-12,30.57,30.71,29.747,30.172,1281058,0
2006-04-13,29.561,29.783,29.092,29.384,1859669,0
2006-04-17,29.561,29.915,28.985,29.144,822069,0
2006-04-18,29.33,29.632,29.092,29.481,974527,0
2006-04-19,29.579,29.605,28.985,29.234,945501,0
2006-04-20,29.154,29.605,28.88,29.436,633915,0
2006-04-21,29.517,29.561,28.924,29.136,690908,0
2006-04-24,29.18,29.303,28.799,28.951,944979,0
2006-04-25,28.942,29.074,28.764,28.96,942999,0
2006-04-26,28.915,29.1,28.647,28.816,645280,0
2006-04-27,28.816,29.268,28.553,29.029,748488,0
2006-04-28,29.261,29.375,28.704,28.834,649767,0
2006-05-01,28.772,28.896,28.268,28.402,958156,0
2006-05-02,28.377,28.481,28.101,28.215,802632,0
2006-05-03,28.092,28.215,27.889,28.048,542836,0
2006-05-04,28.011,28.764,28.011,28.224,915873,0
2006-05-05,28.435,28.933,28.367,28.871,640667,0
2006-05-08,28.694,29.003,28.676,28.942,365325,0
2006-05-09,28.942,29.199,28.676,29.048,786130,0
2006-05-10,29.029,29.161,28.657,28.756,593671,0
2006-05-11,28.667,28.924,28.49,28.676,611458,0
2006-05-12,28.738,29.066,28.676,28.942,624855,0
2006-05-15,29.003,29.836,28.772,29.783,1065073,0
2006-05-16,29.862,30.145,29.685,29.888,1064100,0
2006-05-17,29.808,29.994,29.445,29.534,772972,0
2006-05-18,30.445,30.977,29.905,30.667,2191741,0
2006-05-19,30.622,31.711,30.614,31.543,2362385,0
2006-05-22,31.51,31.977,31.348,31.632,1057653,0
2006-05-23,31.632,31.686,31.11,31.163,752184,0
2006-05-24,30.943,31.756,30.862,31.409,1356092,0
2006-05-25,30.738,31.348,30.205,30.775,2034953,0
2006-05-26,30.694,30.843,30.269,30.718,762386,0
2006-05-30,30.589,30.977,30.525,30.534,647576,0
2006-05-31,30.516,30.818,29.897,30.313,1842301,0
2006-06-01,30.215,30.87,30.215,30.525,2006886,0
2006-06-02,30.534,30.694,30.119,30.463,940000,0
2006-06-05,30.552,31.188,30.348,30.445,1230597,0
2006-06-06,30.412,30.718,29.934,30.119,964300,0
2006-06-07,30.102,30.614,30.047,30.295,727952,0
2006-06-08,30.313,30.463,29.808,30.269,1023753,0
2006-06-09,30.232,30.358,29.826,30.02,634452,0
2006-06-12,29.96,30.552,29.87,30.181,681191,0
2006-06-13,30.136,30.943,30.092,30.499,1006430,0
2006-06-14,30.412,30.598,30.145,30.534,831134,0
2006-06-15,30.622,30.622,30.2,30.507,984081,0
2006-06-16,30.418,30.96,30.242,30.676,1183820,0
2006-06-19,30.622,30.775,30.145,30.277,840059,0
2006-06-20,30.322,30.738,30.19,30.427,980778,0
2006-06-21,30.358,30.649,30.304,30.453,687860,0
2006-06-22,30.375,30.472,29.836,30.2,828281,0
2006-06-23,29.915,30.313,29.816,30.065,726761,0
2006-06-26,30.047,30.385,30.002,30.128,698174,0
2006-06-27,30.251,30.251,29.676,29.808,775721,0
2006-06-28,29.853,30.394,29.799,29.985,791756,0
2006-06-29,30.215,30.843,29.816,30.685,1024189,0
2006-06-30,30.906,31.145,30.632,30.915,1001766,0
2006-07-03,31.002,31.002,30.57,30.685,330763,0
2006-07-05,30.579,31.136,30.215,30.492,1070404,0
2006-07-06,30.57,30.71,30.145,30.269,867927,0
2006-07-07,30.181,30.385,30.092,30.136,1153251,0
2006-07-10,30.251,30.57,30.136,30.277,440889,0
2006-07-11,30.181,30.436,30.092,30.348,661857,0
2006-07-12,30.251,30.525,29.994,30.205,567056,0
2006-07-13,30.2,30.445,30.083,30.092,816551,0
2006-07-14,30.002,30.083,29.144,29.234,1750095,0
2006-07-17,29.224,29.33,28.764,28.861,854024,0
2006-07-18,28.951,28.995,28.286,28.579,852173,0
2006-07-19,28.629,29.517,28.629,29.463,855886,0
2006-07-20,29.366,29.366,28.871,28.915,537748,0
2006-07-21,28.694,29.074,28.499,28.517,763980,0
2006-07-24,28.49,28.995,28.49,28.942,552565,0
2006-07-25,28.871,29.612,28.596,29.472,918788,0
2006-07-26,29.499,30.02,29.286,29.836,625433,0
2006-07-27,29.862,30.011,29.491,29.657,714324,0
2006-07-28,29.915,30.261,29.704,30.03,340036,0
2006-07-31,29.888,30.313,29.33,29.436,590789,0
2006-08-01,29.242,29.544,28.985,29.34,860088,0
2006-08-02,29.296,29.704,29.199,29.357,501052,0
2006-08-03,29.303,29.641,29.207,29.393,347032,0
2006-08-04,29.649,29.783,29.1,29.268,403563,0
2006-08-07,29.119,29.428,28.951,28.96,374044,0
2006-08-08,29.11,29.268,28.764,28.933,406330,0
2006-08-09,29.296,29.747,29.074,29.207,635633,0
2006-08-10,29.161,29.41,28.915,29.11,830193,0
2006-08-11,28.951,29.082,28.638,29.029,301976,0
2006-08-14,29.234,29.393,28.871,28.871,416252,0
2006-08-15,29.082,29.224,28.729,28.906,616782,0
2006-08-16,29.11,29.234,28.782,29.234,714387,0
2006-08-17,29.1,29.481,29.038,29.41,412809,0
2006-08-18,29.517,29.552,29.048,29.312,544483,0
2006-08-21,29.1,29.436,28.871,29.207,399528,0
2006-08-22,29.136,29.491,28.995,29.286,369765,0
2006-08-23,29.366,29.428,28.942,29.1,656538,0
2006-08-24,27.455,28.233,26.198,27.736,6718825,0
2006-08-25,27.898,28.322,27.667,27.755,1773938,0
2006-08-28,27.455,27.845,27.312,27.5,1672234,0
2006-08-29,27.604,27.604,27.346,27.473,1392371,0
2006-08-30,27.428,27.48,27.346,27.403,1024770,0
2006-08-31,27.48,27.48,27.279,27.279,886045,0
2006-09-01,27.384,27.436,27.198,27.394,832846,0
2006-09-05,27.329,27.704,27.312,27.534,812633,0
2006-09-06,27.215,27.428,26.994,27.085,698052,0
2006-09-07,26.984,27.579,26.984,27.446,945398,0
2006-09-08,27.542,27.561,27.279,27.419,827161,0
2006-09-11,27.17,27.542,26.948,27.419,758413,0
2006-09-12,27.419,27.436,26.808,27.179,1231009,0
2006-09-13,27.091,27.923,27.091,27.879,1171050,0
2006-09-14,27.923,28.02,27.667,27.976,892852,0
2006-09-15,28.083,28.604,27.976,28.604,2346561,0
2006-09-18,28.453,28.782,28.427,28.686,1101234,0
2006-09-19,28.853,29.224,28.738,29.1,1160306,0
2006-09-20,29.003,29.472,28.967,29.393,2091747,0
2006-09-21,29.348,29.569,29.242,29.41,1299824,0
2006-09-22,29.445,29.517,29.048,29.234,1041841,0
2006-09-25,29.207,29.897,29.161,29.897,1010168,0
2006-09-26,29.978,30.145,29.816,30.083,1048741,0
2006-09-27,30.102,30.153,29.596,29.799,920634,0
2006-09-28,29.905,29.905,29.436,29.491,1102250,0
2006-09-29,29.641,29.799,29.472,29.747,833593,0
2006-10-02,29.826,29.897,29.41,29.445,744166,0
2006-10-03,29.499,29.941,29.312,29.765,707698,0
2006-10-04,29.579,30.242,29.472,30.083,887891,0
2006-10-05,29.969,30.251,29.897,30.19,584109,0
2006-10-06,30.136,30.19,29.704,29.738,1057828,0
2006-10-09,29.649,30.011,29.579,29.862,611770,0
2006-10-10,29.96,30.02,29.612,29.878,681431,0
2006-10-11,29.905,29.905,29.657,29.799,808643,0
2006-10-12,29.924,29.924,29.491,29.915,852008,0
2006-10-13,29.783,30.039,29.561,29.685,1156323,0
2006-10-16,29.569,30.02,29.569,29.719,800525,0
2006-10-17,29.588,29.719,29.33,29.41,1066278,0
2006-10-18,29.612,29.676,29.321,29.499,1022770,0
2006-10-19,29.312,29.774,29.278,29.755,644586,0
2006-10-20,29.808,29.87,29.41,29.454,728268,0
2006-10-23,29.34,29.994,29.34,29.951,819498,0
2006-10-24,29.765,29.897,29.588,29.808,855806,0
2006-10-25,29.808,29.969,29.403,29.711,568322,0
2006-10-26,29.632,29.878,29.481,29.561,638881,0
2006-10-27,29.622,29.632,29.189,29.393,747915,0
2006-10-30,29.41,29.569,29.144,29.278,662455,0
2006-10-31,29.199,29.393,28.816,29.074,938120,0
2006-11-01,29.216,29.224,28.536,28.579,949964,0
2006-11-02,28.596,29.366,28.571,29.119,1418343,0
2006-11-03,29.02,29.234,28.853,28.88,502955,0
2006-11-06,28.96,29.234,28.96,29.092,457535,0
2006-11-07,28.96,29.216,28.906,29.128,473497,0
2006-11-08,28.995,29.189,28.686,29.082,499702,0
2006-11-09,29.207,29.224,28.385,28.49,555108,0
2006-11-10,28.367,28.553,28.145,28.385,548154,0
2006-11-13,28.286,28.629,28.268,28.367,850750,0
2006-11-14,28.322,28.729,28.233,28.622,566405,0
2006-11-15,28.667,29.42,28.629,29.119,628444,0
2006-11-16,29.154,29.375,28.694,29.074,569330,0
2006-11-17,28.96,29.11,28.772,28.967,692697,0
2006-11-20,28.96,29.057,28.686,28.825,955156,0
2006-11-21,28.772,29.224,28.772,29.207,1083836,0
2006-11-22,30.128,33.569,29.853,32.532,5177737,0
2006-11-24,32.366,32.969,32.348,32.616,916865,0
2006-11-27,32.44,32.632,32.261,32.421,1177094,0
2006-11-28,32.532,32.66,31.977,32.331,1266869,0
2006-11-29,31.853,31.95,31.102,31.622,2369847,0
2006-11-30,31.596,32.932,31.392,32.844,2607425,0
2006-12-01,32.701,33.348,32.701,33.003,1335685,0
2006-12-04,33.126,33.625,32.913,33.482,1347972,0
2006-12-05,33.525,33.879,33.332,33.747,1562099,0
2006-12-06,33.676,33.827,33.066,33.366,1074190,0
2006-12-07,33.508,33.693,32.994,33.057,884082,0
2006-12-08,32.942,33.34,32.642,32.978,1162220,0
2006-12-11,33.048,33.711,32.871,33.18,875609,0
2006-12-12,33.332,33.357,32.589,32.844,831773,0
2006-12-13,32.879,33.155,32.747,33.092,861975,0
2006-12-14,33.048,33.633,32.827,32.923,1125844,0
2006-12-15,32.987,33.18,32.701,32.818,1312912,0
2006-12-18,32.836,33.314,32.44,32.651,717800,0
2006-12-19,32.57,32.756,32.101,32.44,638716,0
2006-12-20,32.464,32.624,32.235,32.261,678289,0
2006-12-21,32.447,32.561,32.039,32.181,787782,0
2006-12-22,32.154,32.312,31.604,31.871,781240,0
2006-12-26,31.871,32.021,31.576,31.836,479377,0
2006-12-27,32.135,32.173,31.765,31.826,616724,0
2006-12-28,31.729,32.084,31.604,31.959,449333,0
2006-12-29,31.907,31.995,31.392,31.428,531764,0
2007-01-03,31.604,32.144,31.094,31.373,1425494,0
2007-01-04,31.288,31.95,31.153,31.756,825972,0
2007-01-05,31.871,32.075,31.56,31.693,657574,0
2007-01-08,31.535,31.915,31.51,31.66,506010,0
2007-01-09,31.604,31.977,31.552,31.693,574361,0
2007-01-10,31.51,32.084,31.418,32.049,688110,0
2007-01-11,32.292,32.747,32.068,32.43,657040,0
2007-01-12,32.358,32.747,32.339,32.464,482595,0
2007-01-16,32.411,32.809,32.411,32.747,722991,0
2007-01-17,32.737,33.18,32.607,33.092,701138,0
2007-01-18,33.18,33.888,33.092,33.163,1113995,0
2007-01-19,32.969,33.118,32.624,32.923,819668,0
2007-01-22,32.923,32.923,32.516,32.684,604294,0
2007-01-23,32.561,32.793,32.348,32.57,552279,0
2007-01-24,32.844,32.951,32.516,32.863,540529,0
2007-01-25,32.57,32.668,32.207,32.235,682104,0
2007-01-26,32.481,32.481,31.836,32.312,557550,0
2007-01-29,32.068,32.541,31.881,32.366,560951,0
2007-01-30,32.488,32.978,32.286,32.888,671548,0
2007-01-31,32.923,33.375,32.836,33.287,842512,0
2007-02-01,33.295,34.039,33.279,33.844,1211260,0
2007-02-02,33.854,34.394,33.854,34.219,789878,0
2007-02-05,34.219,34.358,33.854,34.075,443253,0
2007-02-06,34.219,34.286,33.569,33.924,802764,0
2007-02-07,33.934,34.675,33.872,34.57,944752,0
2007-02-08,34.657,35.138,34.607,35.102,1229897,0
2007-02-09,35.102,35.189,34.313,34.507,1993565,0
2007-02-12,34.376,34.607,34.022,34.465,594095,0
2007-02-13,34.58,34.693,34.181,34.456,483491,0
2007-02-14,34.507,34.933,34.411,34.801,481235,0
2007-02-15,34.675,34.961,34.544,34.933,520998,0
2007-02-16,34.766,34.862,33.606,33.888,1607963,0
2007-02-20,33.827,34.303,33.392,34.26,828798,0
2007-02-21,34.075,34.303,33.633,33.854,1375625,0
2007-02-22,31.729,33.126,30.801,31.145,5216084,0
2007-02-23,31.145,31.181,30.056,30.153,3547144,0
2007-02-26,30.348,30.367,28.065,29.667,3676513,0
2007-02-27,29.436,29.685,28.844,29.003,3435601,0
2007-02-28,28.933,29.836,28.871,29.544,3110558,0
2007-03-01,29.199,29.765,28.764,29.463,1701347,0
2007-03-02,29.34,29.622,29.02,29.296,1806772,0
2007-03-05,29.207,29.33,28.499,29.057,3009661,0
2007-03-06,29.207,29.649,28.906,29.499,2059588,0
2007-03-07,29.296,29.499,29.11,29.261,936520,0
2007-03-08,29.454,29.552,29.18,29.41,790241,0
2007-03-09,29.649,29.649,29.252,29.454,606475,0
2007-03-12,29.303,29.588,29.207,29.428,723646,0
2007-03-13,29.18,29.278,28.686,28.808,999668,0
2007-03-14,28.942,29.366,28.704,29.224,1152277,0
2007-03-15,29.224,29.348,28.96,29.234,915685,0
2007-03-16,29.224,29.428,28.782,29.366,1438136,0
2007-03-19,29.34,29.711,29.242,29.569,881694,0
2007-03-20,29.534,29.711,29.321,29.579,568058,0
2007-03-21,29.552,29.862,29.057,29.862,1158739,0
2007-03-22,29.747,30.002,29.403,29.472,1341798,0
2007-03-23,29.481,29.534,29.189,29.207,1389590,0
2007-03-26,29.207,29.403,28.816,29.224,1421284,0
2007-03-27,29.038,29.224,28.88,29.207,802802,0
2007-03-28,29.199,29.641,29.029,29.403,1466444,0
2007-03-29,30.579,31.519,30.119,31.242,4426112,0
2007-03-30,31.233,31.614,31.233,31.409,1914984,0
2007-04-02,31.366,31.56,31.366,31.493,1296922,0
2007-04-03,31.586,31.995,31.586,31.808,1458350,0
2007-04-04,31.818,31.967,31.711,31.853,1173007,0
2007-04-05,32.57,32.747,31.967,32.181,1229727,0
2007-04-09,32.049,32.44,31.977,32.003,1199853,0
2007-04-10,31.881,32.598,31.881,32.488,908287,0
2007-04-11,32.421,32.447,31.897,31.923,883986,0
2007-04-12,31.871,32.144,31.586,32.049,1008250,0
2007-04-13,31.959,32.261,31.826,32.235,562979,0
2007-04-16,32.235,32.541,32.021,32.348,495492,0
2007-04-17,32.244,32.488,32.163,32.331,499814,0
2007-04-18,32.173,32.235,31.932,32.068,596101,0
2007-04-19,31.959,31.959,31.576,31.826,667407,0
2007-04-20,32.197,32.987,31.651,32.561,1275459,0
2007-04-23,32.57,32.616,32.286,32.524,645937,0
2007-04-24,32.516,32.684,32.039,32.358,765215,0
2007-04-25,32.394,32.532,32.068,32.464,631262,0
2007-04-26,32.331,32.44,32.101,32.279,485962,0
2007-04-27,32.225,32.302,32.049,32.108,564422,0
2007-04-30,32.181,32.286,31.871,31.915,693497,0
2007-05-01,31.871,32.216,31.746,32.075,752641,0
2007-05-02,32.084,32.524,31.95,32.481,534092,0
2007-05-03,32.488,32.642,32.271,32.607,470709,0
2007-05-04,32.675,32.675,32.135,32.516,526776,0
2007-05-07,32.541,32.616,32.163,32.279,526085,0
2007-05-08,32.144,32.225,31.826,32.173,1227025,0
2007-05-09,32.144,32.66,32.093,32.616,860003,0
2007-05-10,32.58,32.58,30.969,31.428,1707771,0
2007-05-11,31.428,31.746,30.923,31.002,1561606,0
2007-05-14,30.977,31.11,30.765,30.801,1603226,0
2007-05-15,30.906,31.27,30.701,30.701,1030304,0
2007-05-16,30.667,30.906,30.589,30.756,1006564,0
2007-05-17,30.667,30.879,30.172,30.205,997946,0
2007-05-18,30.242,30.445,29.924,30.358,1504690,0
2007-05-21,30.358,30.492,30.205,30.322,1238238,0
2007-05-22,30.223,30.933,30.172,30.649,1122101,0
2007-05-23,30.792,31.172,30.57,30.783,1272335,0
2007-05-24,31.437,32.969,31.172,31.493,2645699,0
2007-05-25,31.493,33.42,31.348,32.969,2044324,0
2007-05-29,32.827,33.551,32.532,33.066,1151985,0
2007-05-30,33.039,33.208,32.766,33.048,1117146,0
2007-05-31,32.969,33.269,32.969,33.208,1108797,0
2007-06-01,33.332,33.41,32.978,33.163,846196,0
2007-06-04,33.314,33.872,33.234,33.65,1649838,0
2007-06-05,33.606,33.818,33.287,33.615,1086045,0
2007-06-06,33.551,33.747,32.942,33.039,912818,0
2007-06-07,32.57,33.18,32.524,32.888,945487,0
2007-06-08,32.66,32.888,32.366,32.668,939172,0
2007-06-11,32.616,32.942,32.421,32.632,718570,0
2007-06-12,32.302,32.809,32.173,32.57,930224,0
2007-06-13,32.624,32.888,32.507,32.793,1472141,0
2007-06-14,32.879,33.208,32.598,32.642,1180032,0
2007-06-15,32.888,32.969,32.58,32.632,1761822,0
2007-06-18,32.616,32.727,32.286,32.561,911711,0
2007-06-19,32.366,33.172,32.358,33.1,915253,0
2007-06-20,33.243,33.633,32.969,33.366,1305917,0
2007-06-21,33.34,33.42,32.987,33.279,833306,0
2007-06-22,33.163,33.208,32.727,32.793,1081487,0
2007-06-25,32.793,33.208,32.616,32.785,642449,0
2007-06-26,33.048,33.41,32.888,33.269,709457,0
2007-06-27,33.092,33.41,32.871,33.375,621755,0
2007-06-28,33.375,33.525,33.19,33.269,705857,0
2007-06-29,33.269,33.357,32.871,32.987,659290,0
2007-07-02,33.216,33.836,33.216,33.366,726819,0
2007-07-03,33.348,33.606,33.252,33.392,516611,0
2007-07-05,33.615,33.625,33.084,33.429,865443,0
2007-07-06,33.34,33.49,33.126,33.287,779491,0
2007-07-09,33.252,33.508,33.013,33.279,750130,0
2007-07-10,33.118,33.456,32.775,32.871,1024830,0
2007-07-11,32.871,33.279,32.871,33.163,859876,0
2007-07-12,33.163,33.357,32.959,33.357,1051437,0
2007-07-13,33.366,33.456,32.818,33.048,2313047,0
2007-07-16,33.048,33.163,32.818,33.048,1232720,0
2007-07-17,33.039,33.569,32.978,33.155,934814,0
2007-07-18,33.163,33.366,32.642,32.844,857357,0
2007-07-19,33.039,33.039,32.498,32.879,1495356,0
2007-07-20,32.969,33.074,32.207,32.261,1334836,0
2007-07-23,32.447,33.048,31.818,32.068,2674685,0
2007-07-24,31.915,32.561,31.888,32.03,1579103,0
2007-07-25,32.126,32.57,31.915,32.411,1614172,0
2007-07-26,32.154,32.244,31.604,31.959,1599360,0
2007-07-27,32.068,32.068,31.214,31.314,1988667,0
2007-07-30,31.197,32.181,31.002,32.068,1816250,0
2007-07-31,32.312,32.366,31.72,31.746,873403,0
2007-08-01,31.622,32.093,31.357,31.915,1477010,0
2007-08-02,31.995,32.163,31.711,31.977,849463,0
2007-08-03,31.967,32.135,31.323,31.332,971352,0
2007-08-06,31.576,32.793,31.383,32.421,2149919,0
2007-08-07,32.173,32.747,32.154,32.624,2374669,0
2007-08-08,32.692,33.463,32.321,33.463,1816680,0
2007-08-09,33.1,33.216,32.279,32.279,1919230,0
2007-08-10,32.154,32.836,31.288,32.541,1412838,0
2007-08-13,32.675,33.348,31.836,33.022,1393670,0
2007-08-14,33.199,33.41,32.632,32.844,742682,0
2007-08-15,32.853,33.366,32.624,32.668,851181,0
2007-08-16,32.44,33.357,32.401,32.668,2146009,0
2007-08-17,32.932,33.633,32.58,33.375,1221405,0
2007-08-20,33.208,33.357,32.942,33.155,602085,0
2007-08-21,32.896,34.801,32.871,34.553,1724035,0
2007-08-22,34.748,34.801,33.684,34.049,1178243,0
2007-08-23,33.863,34.075,33.199,33.534,2145288,0
2007-08-24,33.588,33.606,32.756,33.126,1269367,0
2007-08-27,33.208,33.995,33.057,33.747,946090,0
2007-08-28,33.463,33.747,32.66,32.675,1085265,0
2007-08-29,32.701,33.048,32.075,32.541,1406304,0
2007-08-30,32.292,32.793,32.135,32.551,1010969,0
2007-08-31,32.879,32.951,32.331,32.551,684045,0
2007-09-04,32.464,33.827,32.401,33.729,1174878,0
2007-09-05,33.676,33.711,33.304,33.456,830187,0
2007-09-06,33.456,34.172,33.304,33.827,764191,0
2007-09-07,33.606,33.792,33.295,33.543,793877,0
2007-09-10,33.747,33.844,33.482,33.588,870239,0
2007-09-11,33.633,33.888,33.517,33.827,706726,0
2007-09-12,33.684,33.879,33.482,33.799,893777,0
2007-09-13,34.065,34.209,33.872,34.162,665773,0
2007-09-14,34.058,34.136,33.784,33.95,745289,0
2007-09-17,33.737,34.075,33.304,33.633,413744,0
2007-09-18,33.827,34.817,33.747,34.739,823989,0
2007-09-19,34.757,34.961,34.33,34.607,640450,0
2007-09-20,34.515,34.607,34.269,34.313,698421,0
2007-09-21,34.386,34.515,33.95,33.95,1533415,0
2007-09-24,33.924,34.075,33.401,34.014,838761,0
2007-09-25,33.784,34.19,33.606,33.924,770167,0
2007-09-26,34.172,34.826,34.065,34.394,578806,0
2007-09-27,34.515,34.563,34.162,34.277,377816,0
2007-09-28,34.42,34.42,33.906,34.172,947936,0
2007-10-01,34.386,35.02,34.209,34.925,913281,0
2007-10-02,34.978,35.189,34.34,34.563,519201,0
2007-10-03,34.34,34.544,34.022,34.162,673775,0
2007-10-04,34.26,34.933,34.049,34.889,828294,0
2007-10-05,34.961,35.455,34.641,35.446,830606,0
2007-10-08,35.472,35.472,34.986,35.198,296329,0
2007-10-09,35.145,35.198,34.969,35.074,628126,0
2007-10-10,35.011,35.074,34.721,34.784,616588,0
2007-10-11,34.862,34.961,34.26,34.303,843227,0
2007-10-12,34.403,34.472,34.075,34.303,693434,0
2007-10-15,34.219,34.26,33.784,33.968,714050,0
2007-10-16,33.934,34.162,33.774,33.827,665189,0
2007-10-17,33.968,34.075,33.456,33.765,686277,0
2007-10-18,33.774,33.854,33.482,33.827,656887,0
2007-10-19,33.799,34.33,32.818,32.863,1198907,0
2007-10-22,32.827,33.42,32.598,33.384,748811,0
2007-10-23,33.287,33.588,32.844,33.569,784653,0
2007-10-24,33.357,33.836,33.031,33.827,976135,0
2007-10-25,33.959,34.349,33.534,33.737,1185844,0
2007-10-26,34.1,34.1,33.314,33.667,524792,0
2007-10-29,33.693,34.544,33.693,34.472,598085,0
2007-10-30,34.472,34.648,34.19,34.403,565712,0
2007-10-31,34.472,34.615,33.888,34.615,683866,0
2007-11-01,34.507,35.342,34.349,34.657,952401,0
2007-11-02,34.916,35.111,34.553,34.925,595582,0
2007-11-05,34.534,34.862,34.082,34.515,686095,0
2007-11-06,34.634,34.748,33.711,34.065,790588,0
2007-11-07,33.818,34.031,33.057,33.084,951941,0
2007-11-08,33.057,33.872,32.932,33.633,1252709,0
2007-11-09,33.163,33.702,33.013,33.084,744762,0
2007-11-12,33.1,33.737,33.1,33.252,1307271,0
2007-11-13,33.357,33.879,32.802,33.551,1045597,0
2007-11-14,33.448,33.448,32.675,32.737,744486,0
2007-11-15,32.668,33.711,32.668,33.163,762464,0
2007-11-16,33.429,33.756,33.135,33.569,902707,0
2007-11-19,33.314,33.482,32.809,33.022,700373,0
2007-11-20,33.155,33.473,32.675,33.295,1085308,0
2007-11-21,26.939,29.384,25.225,25.737,12500197,0
2007-11-23,25.745,26.544,25.063,26.471,1693688,0
2007-11-26,26.554,27.085,26.313,26.33,4030197,0
2007-11-27,26.595,26.799,26.135,26.535,2743781,0
2007-11-28,26.908,27.817,26.462,27.736,2924088,0
2007-11-29,29.003,29.17,28.427,28.792,2255177,0
2007-11-30,28.825,29.057,28.286,28.481,2011391,0
2007-12-03,28.278,28.471,27.117,27.215,1968506,0
2007-12-04,26.915,28.056,26.915,27.763,2204129,0
2007-12-05,27.967,28.792,27.923,28.748,1494100,0
2007-12-06,28.764,29.048,28.233,29.038,1033520,0
2007-12-07,29.038,29.286,28.844,29.207,1051194,0
2007-12-10,29.34,29.676,29.136,29.384,953700,0
2007-12-11,29.481,29.704,28.629,28.638,1054964,0
2007-12-12,29.242,29.268,28.526,28.72,1379373,0
2007-12-13,28.72,28.985,28.359,28.792,1049961,0
2007-12-14,28.517,28.667,28.278,28.377,1175492,0
2007-12-17,28.322,28.427,28.173,28.197,1188166,0
2007-12-18,28.409,28.49,28.074,28.339,1929621,0
2007-12-19,28.339,28.499,28.154,28.233,1856202,0
2007-12-20,28.461,28.924,28.083,28.871,1379110,0
2007-12-21,29.207,29.704,29.057,29.579,2298798,0
2007-12-24,29.87,30.622,29.862,30.269,924419,0
2007-12-26,30.251,30.269,29.862,30.039,787061,0
2007-12-27,30.083,30.251,29.888,29.897,1438490,0
2007-12-28,30.2,30.427,29.924,30.172,1221403,0
2007-12-31,30.092,30.205,29.994,30.047,1105572,0
2008-01-02,30.092,30.261,29.048,29.296,1826341,0
2008-01-03,29.199,29.878,29.189,29.729,1368628,0
2008-01-04,29.632,29.816,29.366,29.393,1494612,0
2008-01-07,29.393,30.348,29.278,30.153,1541115,0
2008-01-08,30.223,30.295,28.888,28.924,2251748,0
2008-01-09,28.942,30.083,28.808,29.978,1761491,0
2008-01-10,29.612,30.092,29.1,29.508,1540091,0
2008-01-11,29.216,30.215,29.161,29.622,1378328,0
2008-01-14,29.719,29.897,29.463,29.704,1290336,0
2008-01-15,29.481,29.799,29.393,29.508,1676550,0
2008-01-16,29.588,30.809,29.588,30.418,1579825,0
2008-01-17,30.516,30.792,29.994,30.002,2066296,0
2008-01-18,29.934,30.801,29.888,30.047,3122166,0
2008-01-22,29.1,29.33,28.571,28.96,2744949,0
2008-01-23,28.173,28.96,27.694,28.638,1938154,0
2008-01-24,28.562,28.562,27.967,28.295,1607329,0
2008-01-25,28.499,28.544,27.853,27.862,1854456,0
2008-01-28,27.862,27.976,27.337,27.817,1625462,0
2008-01-29,27.736,28.377,27.736,28.322,1623318,0
2008-01-30,28.322,28.443,27.845,27.923,1983598,0
2008-01-31,27.621,28.579,27.604,28.359,1512876,0
2008-02-01,28.553,29.119,28.419,28.995,2176120,0
2008-02-04,29.092,29.234,28.748,28.748,1707024,0
2008-02-05,28.083,28.596,27.907,27.907,2256373,0
2008-02-06,28.074,28.18,27.916,27.967,1912167,0
2008-02-07,27.931,28.127,27.713,28.092,2630670,0
2008-02-08,27.967,28.853,27.967,28.792,2877683,0
2008-02-11,28.808,28.933,28.435,28.799,1530657,0
2008-02-12,28.985,29.667,28.816,29.517,1373804,0
2008-02-13,29.667,29.985,29.321,29.544,1094487,0
2008-02-14,29.569,29.765,29.472,29.552,1099312,0
2008-02-15,29.42,29.552,29.11,29.526,1101129,0
2008-02-19,29.836,30.463,29.836,30.128,1371979,0
2008-02-20,29.969,30.445,29.924,30.436,1691640,0
2008-02-21,30.933,32.261,30.685,30.775,3055557,0
2008-02-22,30.986,31.641,30.827,31.604,1905686,0
2008-02-25,31.535,32.339,31.535,32.292,1460801,0
2008-02-26,32.144,32.827,31.772,32.498,1131155,0
2008-02-27,32.348,32.507,32.197,32.302,1368363,0
2008-02-28,32.181,32.507,31.907,32.366,963536,0
2008-02-29,32.003,32.253,31.11,31.153,1470914,0
2008-03-03,31.153,31.535,31.021,31.233,2083021,0
2008-03-04,31.094,31.501,30.843,31.409,1647290,0
2008-03-05,31.437,31.863,31.383,31.614,1081466,0
2008-03-06,31.552,31.622,30.57,30.606,1276013,0
2008-03-07,30.56,30.676,29.747,29.808,2004844,0
2008-03-10,29.826,30.251,29.826,29.969,1583117,0
2008-03-11,30.339,30.96,30.047,30.71,1936047,0
2008-03-12,30.879,31.474,30.223,30.898,1271429,0
2008-03-13,30.676,31.028,30.445,30.943,1181650,0
2008-03-14,31.046,31.163,30.092,30.403,1628436,0
2008-03-17,30.102,31.118,30.102,30.57,1402063,0
2008-03-18,31.383,32.827,31.102,31.826,1868084,0
2008-03-19,32.049,32.473,31.51,31.51,1582925,0
2008-03-20,31.56,31.967,31.332,31.881,3074648,0
2008-03-24,32.173,32.896,31.79,32.853,1347617,0
2008-03-25,32.896,33.145,32.481,32.598,1632415,0
2008-03-26,32.516,32.616,31.604,31.765,2630466,0
2008-03-27,31.907,32.331,31.669,32.03,1125895,0
2008-03-28,32.271,32.651,32.021,32.101,1263280,0
2008-03-31,32.394,32.394,31.808,32.126,1522166,0
2008-04-01,32.348,33.19,32.216,33.074,2728901,0
2008-04-02,33.074,33.439,32.747,33.11,1487702,0
2008-04-03,33.074,33.163,32.516,32.818,1137722,0
2008-04-04,32.969,33.145,32.675,32.905,1213436,0
2008-04-07,32.302,32.302,30.598,31.288,4463520,0
2008-04-08,31.348,31.614,31.102,31.576,1655645,0
2008-04-09,31.79,31.897,31.323,31.729,1755692,0
2008-04-10,30.02,30.525,29.649,30.295,3610372,0
2008-04-11,30.145,30.269,29.897,29.96,1606756,0
2008-04-14,29.897,30.03,29.561,29.719,1467698,0
2008-04-15,29.765,29.765,28.915,29.286,1818008,0
2008-04-16,29.384,29.765,28.915,29.719,1464764,0
2008-04-17,29.694,29.729,28.844,29.261,2187327,0
2008-04-18,29.816,29.897,29.428,29.596,1461814,0
2008-04-21,29.42,29.87,29.303,29.649,1139897,0
2008-04-22,29.375,29.799,29.161,29.445,1298963,0
2008-04-23,29.685,30.047,29.41,29.934,1448124,0
2008-04-24,29.888,29.905,28.792,28.906,3210105,0
2008-04-25,29.17,29.765,28.942,29.657,2876026,0
2008-04-28,29.694,30.205,29.676,30.128,1778004,0
2008-04-29,29.969,30.304,29.915,30.181,1096948,0
2008-04-30,30.181,30.694,30.102,30.269,1435252,0
2008-05-01,30.57,31.622,30.367,31.483,2243741,0
2008-05-02,31.702,31.765,30.995,31.145,1214142,0
2008-05-05,31.002,31.373,30.943,31.314,1010662,0
2008-05-06,30.923,31.332,30.453,31.153,1966168,0
2008-05-07,31.288,31.51,31.021,31.128,431284,0
2008-05-08,31.056,31.693,31.056,31.314,1139080,0
2008-05-09,31.197,31.818,31.136,31.679,1497823,0
2008-05-12,31.669,31.756,31.046,31.447,1126776,0
2008-05-13,31.525,31.525,30.943,31.314,683133,0
2008-05-14,31.455,32.57,31.314,32.075,1874186,0
2008-05-15,32.012,32.084,31.711,31.942,1351272,0
2008-05-16,32.068,32.068,30.933,31.392,2033718,0
2008-05-19,31.27,31.702,31.136,31.188,1718105,0
2008-05-20,31.145,31.596,30.694,31.021,1594952,0
2008-05-21,31.188,31.188,30.19,30.436,3427189,0
2008-05-22,29.667,29.808,28.782,29.491,4733888,0
2008-05-23,29.393,30.172,29.012,29.711,3228150,0
2008-05-27,29.729,30.119,29.612,29.862,1753819,0
2008-05-28,29.747,29.915,29.605,29.853,1293789,0
2008-05-29,29.878,30.322,29.641,30.011,1223382,0
2008-05-30,29.96,30.153,29.552,30.102,1441932,0
2008-06-02,29.969,30.145,29.366,29.747,1726064,0
2008-06-03,29.985,29.985,29.366,29.579,2079060,0
2008-06-04,29.667,30.251,29.34,30.136,1864194,0
2008-06-05,30.039,30.223,29.915,30.19,2016277,0
2008-06-06,30.039,30.181,29.348,29.445,1608463,0
2008-06-09,29.375,29.649,28.967,29.403,1915953,0
2008-06-10,29.057,29.393,28.844,29.119,1369112,0
2008-06-11,29.012,29.1,28.49,28.72,2443295,0
2008-06-12,28.96,29.357,28.508,29.189,2574859,0
2008-06-13,29.303,29.384,28.553,29.02,4219471,0
2008-06-16,28.713,28.792,28.259,28.622,1720800,0
2008-06-17,28.629,28.638,28.056,28.083,1559193,0
2008-06-18,28.197,28.197,27.542,27.596,2240178,0
2008-06-19,27.561,27.986,27.551,27.941,1941831,0
2008-06-20,27.736,27.986,27.067,27.261,2899909,0
2008-06-23,27.085,27.667,27.085,27.428,1979483,0
2008-06-24,27.243,27.5,26.882,27.029,2107734,0
2008-06-25,27.27,27.713,26.975,27.641,1540251,0
2008-06-26,27.225,27.604,27.125,27.151,1645715,0
2008-06-27,27.208,27.551,26.339,26.339,3280241,0
2008-06-30,26.258,26.403,25.948,26.013,2992251,0
2008-07-01,25.781,26.242,25.632,25.791,2389588,0
2008-07-02,25.72,26.181,25.596,25.781,1659796,0
2008-07-03,25.879,25.897,25.533,25.684,828051,0
2008-07-07,25.844,25.897,25.338,25.684,1131484,0
2008-07-08,25.809,26.712,25.647,26.667,1451559,0
2008-07-09,26.385,26.516,25.445,25.453,1606400,0
2008-07-10,25.533,26.064,25.394,25.826,1624054,0
2008-07-11,25.632,26.154,25.453,25.948,1477622,0
2008-07-14,26.181,26.232,25.394,25.772,1450404,0
2008-07-15,25.772,26.535,25.72,26.33,1658294,0
2008-07-16,26.321,27.161,26.089,27.021,2136327,0
2008-07-17,27.161,28.508,27.057,28.173,2832347,0
2008-07-18,27.949,28.367,27.721,27.845,1973786,0
2008-07-21,27.809,28.322,27.763,28.056,1716028,0
2008-07-22,28.083,28.461,27.736,28.197,1745015,0
2008-07-23,28.286,28.349,27.781,28.154,1327328,0
2008-07-24,28.004,28.286,27.588,28.145,1258945,0
2008-07-25,28.197,28.402,27.817,28.117,891403,0
2008-07-28,27.923,28.197,27.394,27.524,829783,0
2008-07-29,27.746,28.339,27.428,27.958,1232840,0
2008-07-30,28.056,28.295,27.384,27.835,1335411,0
2008-07-31,27.713,28.278,27.473,27.641,1806352,0
2008-08-01,27.604,27.862,27.189,27.5,1368791,0
2008-08-04,27.428,27.817,26.93,27.004,2065163,0
2008-08-05,27.109,28.657,27.109,28.657,2600856,0
2008-08-06,28.544,28.647,28.117,28.242,1372264,0
2008-08-07,28.145,28.544,27.931,28.295,1924296,0
2008-08-08,28.233,28.792,28.233,28.686,1149410,0
2008-08-11,28.622,29.366,28.394,29.199,1018092,0
2008-08-12,29.224,29.579,29.082,29.375,1439228,0
2008-08-13,29.569,29.96,28.764,29.119,2310201,0
2008-08-14,28.915,29.224,28.764,29.161,1714478,0
2008-08-15,29.286,29.286,28.667,28.933,1791260,0
2008-08-18,28.933,29.296,28.792,29.082,1706875,0
2008-08-19,29.119,29.42,28.896,29.048,1231137,0
2008-08-20,29.207,29.445,28.888,29.161,1886609,0
2008-08-21,27.729,28.453,27.49,28.224,3270976,0
2008-08-22,28.394,28.553,28.117,28.499,1405323,0
2008-08-25,28.419,28.481,27.889,28.011,1819607,0
2008-08-26,28.101,28.453,27.898,28.163,1802862,0
2008-08-27,28.048,28.612,27.958,28.322,1108090,0
2008-08-28,28.471,29.366,28.339,29.18,1574766,0
2008-08-29,29.092,29.357,28.657,28.799,2007243,0
2008-09-02,29.199,29.826,28.906,29.286,1595286,0
2008-09-03,29.312,29.428,28.772,29.074,1264823,0
2008-09-04,28.799,29.02,28.111,28.117,1268332,0
2008-09-05,28.029,28.443,27.464,27.879,1252129,0
2008-09-08,28.065,28.499,27.534,28.499,1625502,0
2008-09-09,28.544,28.96,28.188,28.188,1318503,0
2008-09-10,28.427,28.427,27.941,27.967,973942,0
2008-09-11,27.916,28.322,27.835,28.313,988589,0
2008-09-12,28.111,29.003,28.111,28.748,1272020,0
2008-09-15,28.359,28.792,27.516,27.516,1866352,0
2008-09-16,27.755,29.17,27.253,27.87,1938565,0
2008-09-17,27.659,27.79,27.057,27.057,2020193,0
2008-09-18,27.746,28.163,27.004,27.845,1935327,0
2008-09-19,28.667,28.748,26.939,27.889,7248554,0
2008-09-22,27.958,28.065,27.179,27.27,1137946,0
2008-09-23,27.506,27.579,26.834,26.915,1296260,0
2008-09-24,26.844,27.321,26.595,26.754,1248428,0
2008-09-25,26.939,27.085,26.304,26.685,1230439,0
2008-09-26,26.19,27.109,26.19,27.021,925300,0
2008-09-29,26.658,27.403,24.418,24.781,1931645,0
2008-09-30,25.57,27.091,25.241,26.915,2551699,0
2008-10-01,26.667,27.198,26.005,26.038,1554636,0
2008-10-02,25.958,26.498,25.665,25.87,1290539,0
2008-10-03,26.073,26.394,25.233,25.552,1838352,0
2008-10-06,25.385,25.656,23.561,24.612,2134600,0
2008-10-07,24.824,25.844,23.816,23.816,1781582,0
2008-10-08,23.615,24.791,23.047,23.932,3124382,0
2008-10-09,24.02,24.154,22.091,22.152,3085056,0
2008-10-10,21.747,23.551,21.038,22.206,3312667,0
2008-10-13,23.445,23.799,22.541,23.63,2390579,0
2008-10-14,24.313,24.313,22.39,22.736,2468391,0
2008-10-15,22.624,22.994,21.614,21.992,2464775,0
2008-10-16,21.7,22.277,20.64,21.992,2357535,0
2008-10-17,21.434,22.684,21.09,21.896,1781009,0
2008-10-20,21.728,22.456,21.453,22.322,1832506,0
2008-10-21,21.914,22.55,21.489,21.497,1679194,0
2008-10-22,20.632,21.719,20.037,20.373,2378170,0
2008-10-23,20.357,20.549,18.959,19.756,2732663,0
2008-10-24,18.542,19.57,18.267,19.144,2184379,0
2008-10-27,18.895,19.18,18.47,18.551,2353327,0
2008-10-28,19.011,19.886,18.542,19.808,2538930,0
2008-10-29,19.975,20.701,19.462,20.054,1914508,0
2008-10-30,20.817,22.798,20.817,22.727,3566124,0
2008-10-31,22.524,22.79,21.842,22.418,1923783,0
2008-11-03,22.339,22.745,22.196,22.516,1263655,0
2008-11-04,23.065,23.207,22.464,22.721,1356836,0
2008-11-05,22.481,22.585,20.471,20.471,2928627,0
2008-11-06,20.445,21.046,20.019,20.127,1754398,0
2008-11-07,20.214,20.852,20.153,20.842,1115274,0
2008-11-10,21.232,21.257,20.214,20.39,1127229,0
2008-11-11,20.277,20.463,19.479,19.859,928459,0
2008-11-12,19.561,20.037,19.293,19.417,1247112,0
2008-11-13,19.375,20.594,18.941,20.594,1709463,0
2008-11-14,20.037,21.516,19.471,19.507,1706586,0
2008-11-17,19.249,19.561,18.887,19.019,1555111,0
2008-11-18,19.036,19.452,18.63,19.204,1956952,0
2008-11-19,19.367,19.435,17.409,17.409,2598884,0
2008-11-20,14.816,16.594,13.94,15.489,6598855,0
2008-11-21,15.566,16.082,14.559,16.039,3386976,0
2008-11-24,16.197,16.428,15.508,16.25,2243330,0
2008-11-25,16.462,16.622,15.761,15.966,2138976,0
2008-11-26,15.726,16.666,15.532,16.639,1793007,0
2008-11-28,16.692,16.817,16.356,16.656,735222,0
2008-12-01,16.348,16.533,16.029,16.073,2101607,0
2008-12-02,16.214,16.913,15.895,16.876,3593171,0
2008-12-03,16.542,16.551,15.718,16.4,2241939,0
2008-12-04,16.054,16.143,15.178,15.398,2241127,0
2008-12-05,15.257,15.712,14.808,15.712,3070622,0
2008-12-08,15.871,16.284,15.499,16.214,2448529,0
2008-12-09,16.029,16.666,15.895,16.063,1792520,0
2008-12-10,16.197,16.48,15.938,16.188,888322,0
2008-12-11,16.197,16.586,15.861,15.947,1286298,0
2008-12-12,15.576,16.105,15.576,16.039,1302448,0
2008-12-15,16.098,16.143,15.452,15.675,1316548,0
2008-12-16,16.013,16.523,15.446,16.505,2787346,0
2008-12-17,16.284,16.869,16.17,16.514,1887817,0
2008-12-18,16.523,17.036,16.356,16.514,1918163,0
2008-12-19,16.701,16.941,16.054,16.284,2406109,0
2008-12-22,16.277,16.437,15.947,16.222,1133196,0
2008-12-23,16.309,16.542,15.966,16.054,683263,0
2008-12-24,16.039,16.206,15.929,16.105,413962,0
2008-12-26,16.161,16.365,15.976,16.152,319980,0
2008-12-29,16.105,16.124,15.586,15.742,1058231,0
2008-12-30,15.726,16.152,15.558,16.143,1365013,0
2008-12-31,16.134,16.773,15.938,16.594,1412584,0
2009-01-02,16.613,17.249,16.4,17.189,1451963,0
2009-01-05,17.071,17.18,16.807,17.019,1737195,0
2009-01-06,17.08,17.358,16.941,17.212,1870754,0
2009-01-07,17.027,17.534,17.019,17.099,2039748,0
2009-01-08,17.01,17.409,16.835,17.373,1016315,0
2009-01-09,17.358,17.409,16.825,17.154,1627595,0
2009-01-12,17.18,17.249,16.71,16.861,1489310,0
2009-01-13,16.885,17.266,16.773,17.146,1418862,0
2009-01-14,16.825,17.002,16.56,16.718,1827676,0
2009-01-15,16.735,17.036,16.428,16.95,1696583,0
2009-01-16,17.172,17.172,16.514,16.817,1782712,0
2009-01-20,16.799,16.993,15.684,15.726,2421980,0
2009-01-21,15.871,16.26,15.649,16.232,1657562,0
2009-01-22,15.742,16.17,15.558,16.073,2307789,0
2009-01-23,15.827,16.09,15.532,15.929,1107205,0
2009-01-26,16.02,16.383,15.966,16.188,1080750,0
2009-01-27,16.365,16.701,15.871,16.56,1216949,0
2009-01-28,16.71,17.045,16.514,16.869,1250650,0
2009-01-29,16.622,17.071,16.309,16.437,1054166,0
2009-01-30,16.409,16.523,16.073,16.277,1548290,0
2009-02-02,16.124,16.683,16.039,16.603,1439283,0
2009-02-03,16.551,16.727,16.152,16.594,1248048,0
2009-02-04,16.631,17.154,16.309,16.782,1430710,0
2009-02-05,16.488,17.275,15.694,17.154,2754002,0
2009-02-06,17.285,17.771,17.172,17.622,2398662,0
2009-02-09,17.498,17.694,17.322,17.434,1012724,0
2009-02-10,17.257,17.569,16.913,16.959,1435115,0
2009-02-11,16.913,17.163,16.852,16.985,1287206,0
2009-02-12,16.817,17.172,16.446,17.154,2413556,0
2009-02-13,17.212,17.358,17.045,17.172,972922,0
2009-02-17,16.551,16.71,16.206,16.505,1936515,0
2009-02-18,16.71,16.71,16.152,16.383,2477435,0
2009-02-19,18.427,18.569,17.613,18.063,5766156,0
2009-02-20,17.948,18.126,17.479,17.728,3681210,0
2009-02-23,17.851,17.885,17.293,17.349,2864317,0
2009-02-24,17.416,17.827,17.099,17.675,2785448,0
2009-02-25,17.552,17.647,17.036,17.358,2214109,0
2009-02-26,17.366,17.391,16.26,16.277,2456128,0
2009-02-27,16.268,16.523,15.985,15.995,2562469,0
2009-03-02,15.752,15.827,14.957,14.967,2165706,0
2009-03-03,15.154,15.347,14.7,15.003,2241528,0
2009-03-04,15.126,15.726,14.894,15.48,2386819,0
2009-03-05,15.285,15.304,14.667,14.771,2674449,0
2009-03-06,14.903,15.09,14.233,14.648,2650866,0
2009-03-09,14.596,15.046,14.355,14.488,2246780,0
2009-03-10,14.691,15.304,14.514,15.295,2191479,0
2009-03-11,15.381,15.532,14.674,14.745,1939279,0
2009-03-12,14.691,15.594,14.488,15.586,2031537,0
2009-03-13,15.347,15.966,15.266,15.919,1657303,0
2009-03-16,15.929,15.976,15.398,15.427,1606620,0
2009-03-17,15.427,15.985,15.427,15.903,1339416,0
2009-03-18,15.78,16.3,15.639,16.082,1540763,0
2009-03-19,16.098,16.232,15.861,15.976,1066160,0
2009-03-20,16.152,16.348,15.603,15.694,1660942,0
2009-03-23,15.985,16.692,15.726,16.676,1553017,0
2009-03-24,16.533,16.885,16.418,16.692,1408704,0
2009-03-25,16.71,17.222,16.497,16.959,1929103,0
2009-03-26,16.993,17.534,16.968,17.534,1732550,0
2009-03-27,17.4,17.656,17.222,17.285,1314924,0
2009-03-30,16.876,17.036,16.648,16.95,1161569,0
2009-03-31,16.885,17.002,16.594,16.692,2087532,0
2009-04-01,16.277,16.523,16.063,16.452,2191028,0
2009-04-02,16.754,17.373,16.569,17.241,1991097,0
2009-04-03,17.099,17.231,16.497,16.603,2583091,0
2009-04-06,16.418,16.656,16.197,16.603,1305959,0
2009-04-07,16.383,16.577,16.161,16.471,1490148,0
2009-04-08,16.586,16.799,16.392,16.666,1306011,0
2009-04-09,16.666,17.584,16.656,17.584,2641569,0
2009-04-13,17.349,17.576,17.18,17.416,1547644,0
2009-04-14,17.249,17.63,17.146,17.526,1633933,0
2009-04-15,17.489,17.844,17.203,17.818,1636075,0
2009-04-16,17.867,18.507,17.771,18.427,3104457,0
2009-04-17,18.443,19.204,18.206,19.116,4027625,0
2009-04-20,18.781,19.116,18.099,18.329,2494203,0
2009-04-21,18.152,18.374,17.851,18.072,2104656,0
2009-04-22,17.922,18.382,17.859,17.993,3370941,0
2009-04-23,17.818,17.993,17.358,17.647,2830333,0
2009-04-24,17.818,17.851,17.46,17.613,2379109,0
2009-04-27,17.552,17.719,17.508,17.569,1918752,0
2009-04-28,17.569,17.584,17.303,17.4,1784884,0
2009-04-29,17.443,17.836,17.4,17.818,3517321,0
2009-04-30,17.993,18.382,17.876,18.108,3062765,0
2009-05-01,18.171,18.171,17.844,18.081,2260219,0
2009-05-04,18.133,19.053,18.003,19.036,3437182,0
2009-05-05,19.019,19.392,18.867,19.32,2356534,0
2009-05-06,19.34,19.729,19.109,19.358,1607392,0
2009-05-07,19.392,19.876,19.312,19.798,1938546,0
2009-05-08,19.869,20.508,19.621,20.427,2146416,0
2009-05-11,20.082,20.427,19.959,20.196,1173106,0
2009-05-12,20.339,20.463,19.905,20.233,1427546,0
2009-05-13,20.045,20.277,19.409,19.577,1745069,0
2009-05-14,19.577,19.851,19.452,19.691,1153773,0
2009-05-15,19.656,19.772,19.33,19.543,1011684,0
2009-05-18,19.595,19.959,19.462,19.959,926005,0
2009-05-19,19.869,20.233,19.673,20.082,1302010,0
2009-05-20,20.054,20.39,19.673,19.975,1380557,0
2009-05-21,18.063,18.817,17.622,17.859,5055875,0
2009-05-22,17.859,18.038,17.656,17.781,1548954,0
2009-05-26,17.576,18.443,17.4,18.224,2001513,0
2009-05-27,18.143,18.329,17.876,17.931,2021789,0
2009-05-28,17.976,18.188,17.859,18.012,1710237,0
2009-05-29,18.046,18.233,17.876,18.224,1804222,0
2009-06-01,18.311,18.63,18.311,18.507,1855670,0
2009-06-02,18.48,18.949,18.48,18.737,1592954,0
2009-06-03,18.675,18.867,18.275,18.507,1170894,0
2009-06-04,18.462,18.612,17.985,18.18,2258631,0
2009-06-05,18.329,18.329,17.867,18.09,1925017,0
2009-06-08,18.072,18.143,17.827,17.985,1413005,0
2009-06-09,18.241,18.241,17.885,17.976,1110810,0
2009-06-10,18.143,18.143,17.647,17.957,1678726,0
2009-06-11,18.003,18.462,17.993,18.117,1444365,0
2009-06-12,18.081,18.267,17.922,18.108,1558265,0
2009-06-15,18.003,18.003,17.479,17.498,1808845,0
2009-06-16,17.719,17.967,17.576,17.656,1275663,0
2009-06-17,17.746,18.143,17.71,17.976,1651113,0
2009-06-18,17.967,18.258,17.818,18.162,1322857,0
2009-06-19,18.357,18.64,18.216,18.443,2116921,0
2009-06-22,18.285,18.418,17.905,17.976,1511869,0
2009-06-23,18.003,18.216,17.844,17.967,1173615,0
2009-06-24,18.012,18.489,17.94,18.224,2029601,0
2009-06-25,18.09,18.657,18.029,18.569,1639911,0
2009-06-26,18.462,19.109,18.241,18.949,3539859,0
2009-06-29,18.622,19.213,18.41,19.092,2074933,0
2009-06-30,19.028,19.302,19.019,19.204,1906396,0
2009-07-01,19.312,19.595,19.154,19.462,2230280,0
2009-07-02,19.392,19.543,19.019,19.125,1571634,0
2009-07-06,19.073,19.284,18.959,19.267,1506195,0
2009-07-07,19.293,19.435,18.904,18.969,2116352,0
2009-07-08,19.173,19.302,18.657,18.772,1964145,0
2009-07-09,18.747,18.764,18.47,18.63,1358336,0
2009-07-10,18.578,18.755,18.427,18.595,1179091,0
2009-07-13,18.56,18.985,18.32,18.914,1465193,0
2009-07-14,18.85,19.073,18.747,18.977,913821,0
2009-07-15,19.092,19.402,18.877,19.367,1209674,0
2009-07-16,19.358,20.01,19.277,19.959,1807600,0
2009-07-17,20.037,20.037,19.673,19.756,1520913,0
2009-07-20,19.798,19.959,19.673,19.924,999790,0
2009-07-21,19.841,20.179,19.709,19.993,1228398,0
2009-07-22,20.092,20.101,19.764,19.798,1086570,0
2009-07-23,19.709,20.886,19.683,20.781,2871665,0
2009-07-24,20.604,21.383,20.559,21.358,2077021,0
2009-07-27,21.126,21.639,21.099,21.569,2106931,0
2009-07-28,21.497,21.71,21.294,21.605,1509589,0
2009-07-29,21.587,21.896,21.516,21.728,1383286,0
2009-07-30,22.118,22.491,21.7,22.028,1806217,0
2009-07-31,22.001,22.541,22.001,22.446,1857681,0
2009-08-03,22.456,22.79,22.161,22.772,1422011,0
2009-08-04,22.558,22.79,22.331,22.576,1841533,0
2009-08-05,22.772,22.772,21.833,21.914,2838178,0
2009-08-06,22.056,22.109,21.657,21.807,2195934,0
2009-08-07,22.118,22.39,21.966,22.128,1643352,0
2009-08-10,22.091,22.491,21.851,22.446,1162887,0
2009-08-11,22.541,22.566,22.001,22.028,1537432,0
2009-08-12,22.091,22.684,21.966,22.533,1824602,0
2009-08-13,22.649,22.649,22.137,22.595,1011994,0
2009-08-14,22.456,22.702,22.091,22.354,1032822,0
2009-08-17,22.206,22.456,22.028,22.091,1808256,0
2009-08-18,22.128,22.231,21.816,22.187,1103830,0
2009-08-19,21.984,22.524,21.842,22.473,2698991,0
2009-08-20,22.984,24.26,22.667,24.057,4285896,0
2009-08-21,24.382,24.638,23.976,24.277,1847310,0
2009-08-24,24.408,24.765,24.18,24.471,1541186,0
2009-08-25,24.382,24.781,24.205,24.507,1800341,0
2009-08-26,24.587,24.604,24.154,24.269,949519,0
2009-08-27,24.4,24.4,23.906,24.26,1253556,0
2009-08-28,24.349,24.349,23.949,24.127,955093,0
2009-08-31,24.154,24.436,23.89,24.1,1272798,0
2009-09-01,24.091,24.436,23.506,23.543,1802727,0
2009-09-02,23.534,23.596,23.33,23.506,1146089,0
2009-09-03,23.586,23.701,23.392,23.676,1031201,0
2009-09-04,23.622,24.25,23.561,24.189,944873,0
2009-09-08,24.038,24.24,23.843,24.1,1059308,0
2009-09-09,24.011,24.536,23.957,24.205,1342316,0
2009-09-10,24.1,24.436,23.871,24.382,1458478,0
2009-09-11,24.376,24.507,24.163,24.382,589837,0
2009-09-14,24.408,24.544,24.232,24.436,736014,0
2009-09-15,24.382,24.408,23.994,24.117,1112269,0
2009-09-16,24.171,24.612,23.941,24.612,1618847,0
2009-09-17,24.674,25.081,24.562,24.791,1701330,0
2009-09-18,24.713,24.906,24.552,24.579,1748462,0
2009-09-21,24.544,24.772,24.426,24.638,845116,0
2009-09-22,24.507,24.666,24.349,24.544,592632,0
2009-09-23,24.471,24.621,24.222,24.269,710700,0
2009-09-24,24.418,24.426,23.871,24.074,672551,0
2009-09-25,24.18,24.342,23.88,24.003,672044,0
2009-09-28,24.117,24.595,24.057,24.426,986723,0
2009-09-29,24.25,24.436,24.144,24.277,916856,0
2009-09-30,24.284,24.303,23.833,24.117,1598308,0
2009-10-01,24.109,24.214,23.657,23.686,1290887,0
2009-10-02,23.686,23.852,23.401,23.543,947294,0
2009-10-05,23.462,23.639,23.216,23.567,1141822,0
2009-10-06,23.534,23.852,23.258,23.639,1233827,0
2009-10-07,23.427,23.745,23.374,23.615,797873,0
2009-10-08,23.622,23.833,23.622,23.71,1208756,0
2009-10-09,23.63,23.89,23.543,23.833,603876,0
2009-10-12,23.676,23.843,23.436,23.567,739684,0
2009-10-13,23.481,23.525,23.207,23.276,1005957,0
2009-10-14,23.41,23.647,23.313,23.586,1074934,0
2009-10-15,23.586,23.808,23.427,23.799,879144,0
2009-10-16,23.596,23.799,23.382,23.63,1141532,0
2009-10-19,23.639,24.074,23.596,24.029,1004633,0
2009-10-20,23.976,23.976,23.639,23.738,862752,0
2009-10-21,23.833,24.303,23.71,23.781,1036627,0
2009-10-22,23.764,24.24,23.686,24.082,798839,0
2009-10-23,23.941,24.091,23.657,23.754,772807,0
2009-10-26,23.816,24.222,23.567,23.586,930847,0
2009-10-27,23.701,23.745,23.34,23.586,1290640,0
2009-10-28,23.516,23.647,23.1,23.1,1171638,0
2009-10-29,23.189,23.427,23.038,23.249,1480745,0
2009-10-30,23.11,23.34,22.399,22.595,2575787,0
2009-11-02,22.576,23.004,21.569,22.762,1870043,0
2009-11-03,22.693,22.889,22.585,22.87,1014084,0
2009-11-04,22.658,22.994,22.39,22.55,1281780,0
2009-11-05,22.667,23.144,22.566,23.072,643688,0
2009-11-06,22.914,23.171,22.711,22.897,964085,0
2009-11-09,22.931,23.18,22.817,23.117,971210,0
2009-11-10,23.117,23.34,23.065,23.276,974505,0
2009-11-11,23.258,23.392,23.013,23.232,797658,0
2009-11-12,23.249,23.364,22.88,22.906,1192461,0
2009-11-13,22.889,23.171,22.807,22.984,910059,0
2009-11-16,23.082,23.313,22.966,23.11,1897714,0
2009-11-17,23.028,23.189,22.693,22.826,1800604,0
2009-11-18,22.79,23.455,22.721,23.295,2269257,0
2009-11-19,23.189,23.596,23.028,23.198,2077326,0
2009-11-20,23.189,23.189,22.736,22.897,2101097,0
2009-11-23,23.028,23.364,23.021,23.207,1211727,0
2009-11-24,23.1,23.286,22.826,23.065,950135,0
2009-11-25,23.1,23.232,22.994,23.161,771602,0
2009-11-27,22.641,23.047,22.446,22.889,668658,0
2009-11-30,22.861,22.88,22.595,22.753,1090542,0
2009-12-01,22.939,23.134,22.87,23.021,1189935,0
2009-12-02,22.931,23.534,22.906,23.304,823495,0
2009-12-03,23.364,23.481,22.966,22.994,1085396,0
2009-12-04,23.225,23.382,23.004,23.33,1447407,0
2009-12-07,23.249,23.615,23.249,23.304,964378,0
2009-12-08,23.11,23.392,22.826,23.232,1000665,0
2009-12-09,23.021,23.258,22.906,23.216,1036617,0
2009-12-10,23.295,23.789,23.258,23.754,1933380,0
2009-12-11,23.897,23.994,23.63,23.967,1607371,0
2009-12-14,24.197,24.358,24.074,24.26,993872,0
2009-12-15,24.171,24.638,24.144,24.507,1208678,0
2009-12-16,24.571,24.693,24.294,24.342,797253,0
2009-12-17,24.24,24.323,23.967,24.074,882623,0
2009-12-18,23.922,24.047,23.667,23.88,2312092,0
2009-12-21,24.047,24.366,23.922,24.214,578887,0
2009-12-22,24.426,24.571,24.214,24.527,890652,0
2009-12-23,24.647,24.693,24.426,24.684,663649,0
2009-12-24,24.587,24.755,24.507,24.571,173288,0
2009-12-28,24.562,24.638,24.418,24.507,500371,0
2009-12-29,24.579,24.977,24.408,24.879,988188,0
2009-12-30,24.87,24.959,24.703,24.824,543812,0
2009-12-31,24.703,25.081,24.703,24.765,848329,0
2010-01-04,25.675,26.073,25.356,25.497,1717217,0
2010-01-05,25.471,25.561,25.303,25.411,1545790,0
2010-01-06,25.322,25.507,25.225,25.394,935756,0
2010-01-07,25.285,26.022,25.225,25.939,1719747,0
2010-01-08,25.967,26.595,25.8,26.462,2198160,0
2010-01-11,26.676,27.384,26.581,27.215,2683135,0
2010-01-12,27.1,27.179,26.554,26.667,1736546,0
2010-01-13,26.908,27.085,26.676,27.057,1203304,0
2010-01-14,27.049,27.279,26.924,27.067,937966,0
2010-01-15,27.17,27.17,26.304,26.562,1539036,0
2010-01-19,26.612,27.049,26.562,26.908,1107920,0
2010-01-20,26.853,26.853,26.198,26.572,1820476,0
2010-01-21,26.667,26.889,26.073,26.19,2044285,0
2010-01-22,26.276,26.276,25.578,25.588,1229146,0
2010-01-25,25.656,25.87,25.533,25.8,806659,0
2010-01-26,25.606,25.967,25.606,25.72,1358907,0
2010-01-27,25.507,25.781,25.375,25.675,1672185,0
2010-01-28,25.675,25.772,25.126,25.294,1185444,0
2010-01-29,25.471,25.852,25.259,25.275,2133975,0
2010-02-01,25.403,25.525,25.126,25.48,1465841,0
2010-02-02,25.429,26.022,25.218,25.986,1533868,0
2010-02-03,25.87,25.948,25.73,25.852,1170885,0
2010-02-04,25.675,25.888,25.33,25.338,1883679,0
2010-02-05,25.429,25.453,24.833,25.294,1466004,0
2010-02-08,25.144,25.639,25.073,25.33,1165181,0
2010-02-09,25.754,26.022,25.411,25.809,1348743,0
2010-02-10,25.772,25.977,25.525,25.543,1782768,0
2010-02-11,25.48,25.684,25.189,25.632,1613075,0
2010-02-12,25.348,25.533,25.259,25.453,2110813,0
2010-02-16,25.632,26.258,25.42,26.208,2254059,0
2010-02-17,26.232,26.471,26.172,26.217,1744171,0
2010-02-18,26.258,26.294,25.826,26.145,2009199,0
2010-02-19,26.081,26.554,25.977,26.368,1884976,0
2010-02-22,26.376,26.658,26.249,26.572,1983347,0
2010-02-23,26.595,26.704,26.232,26.242,1607872,0
2010-02-24,26.425,26.789,26.425,26.629,1288996,0
2010-02-25,26.376,26.595,26.267,26.572,1328400,0
2010-02-26,26.462,26.658,26.225,26.267,1566903,0
2010-03-01,26.285,26.77,26.19,26.658,981425,0
2010-03-02,26.939,27.561,26.908,27.455,2140636,0
2010-03-03,27.542,27.667,27.198,27.253,1216525,0
2010-03-04,27.253,27.403,26.908,27.057,1182646,0
2010-03-05,27.179,27.27,27.004,27.234,1499062,0
2010-03-08,27.049,27.225,27.029,27.134,1020373,0
2010-03-09,26.93,27.049,26.603,26.648,1558421,0
2010-03-10,26.676,26.825,26.603,26.73,1483385,0
2010-03-11,26.808,27.1,26.612,26.984,1088821,0
2010-03-12,26.984,26.994,26.685,26.889,821325,0
2010-03-15,26.695,27.057,26.242,26.915,966734,0
2010-03-16,26.957,27.125,26.825,27.057,707134,0
2010-03-17,27.076,27.48,26.994,27.419,1045570,0
2010-03-18,27.516,27.516,27.303,27.355,924174,0
2010-03-19,27.303,27.542,27.17,27.312,1697987,0
2010-03-22,27.303,27.659,27.179,27.57,1370692,0
2010-03-23,27.464,27.561,27.253,27.5,1016686,0
2010-03-24,27.436,27.506,27.17,27.253,1025515,0
2010-03-25,27.428,27.579,27.189,27.208,895101,0
2010-03-26,27.279,27.428,27.039,27.143,1056688,0
2010-03-29,27.303,27.57,27.189,27.49,725076,0
2010-03-30,27.374,27.704,27.329,27.65,867271,0
2010-03-31,27.57,27.631,27.346,27.48,1155865,0
2010-04-01,27.428,27.446,27.067,27.215,1674234,0
2010-04-05,27.411,27.48,27.109,27.419,843300,0
2010-04-06,27.346,27.542,27.243,27.49,1191120,0
2010-04-07,27.403,27.464,27.179,27.279,773007,0
2010-04-08,27.208,27.428,27.109,27.374,824765,0
2010-04-09,27.365,27.57,27.312,27.551,555575,0
2010-04-12,27.621,27.641,27.411,27.464,684089,0
2010-04-13,27.411,27.694,27.198,27.641,893743,0
2010-04-14,27.694,28.173,27.5,28.163,1245352,0
2010-04-15,28.011,28.233,27.87,28.154,981313,0
2010-04-16,28.173,28.419,28.101,28.339,2394494,0
2010-04-19,28.268,28.322,28.029,28.145,1125441,0
2010-04-20,28.359,28.526,28.224,28.526,852947,0
2010-04-21,28.471,28.49,28.224,28.286,663370,0
2010-04-22,28.18,28.499,27.931,28.427,1191720,0
2010-04-23,28.363,29.055,28.283,29.01,892915,0
2010-04-26,28.933,29.057,28.604,28.612,0,0
2010-04-27,28.657,28.792,28.188,28.224,1026729,0
2010-04-28,28.427,28.738,28.331,28.544,1073762,0
2010-04-29,28.72,29.038,28.508,28.88,594177,0
2010-04-30,28.871,28.985,28.268,28.286,998652,0
2010-05-03,28.508,28.517,28.154,28.322,1528347,0
2010-05-04,28.065,28.092,27.436,27.588,1427840,0
2010-05-05,27.612,27.641,27.295,27.579,1277070,0
2010-05-06,27.428,27.596,21.358,26.135,3643081,0
2010-05-07,26.126,26.454,25.578,26.108,2875890,0
2010-05-10,27.049,27.295,26.667,27.279,1423023,0
2010-05-11,27.225,27.621,27.013,27.261,955582,0
2010-05-12,27.321,27.79,27.091,27.79,829960,0
2010-05-13,27.676,27.817,27.234,27.295,1160851,0
2010-05-14,27.355,27.355,26.498,26.762,1152372,0
2010-05-17,26.825,27.029,26.349,26.882,885751,0
2010-05-18,27.091,27.261,26.368,26.471,1519074,0
2010-05-19,26.612,26.658,26.276,26.48,1314630,0
2010-05-20,26.047,26.49,25.852,25.977,2236336,0
2010-05-21,25.897,26.394,25.348,26.181,1905825,0
2010-05-24,26.005,26.339,25.754,25.977,1095795,0
2010-05-25,25.923,25.923,25.189,25.87,1408012,0
2010-05-26,25.852,26.313,25.702,25.745,1496950,0
2010-05-27,26.411,26.581,26.089,26.572,1122583,0
2010-05-28,26.462,26.554,26.145,26.321,1247905,0
2010-06-01,26.089,26.417,25.754,25.781,1006323,0
2010-06-02,25.8,26.62,25.622,26.62,1369580,0
2010-06-03,26.585,27.021,26.554,26.957,1310193,0
2010-06-04,26.031,26.595,25.711,25.762,1559469,0
2010-06-07,25.826,26.118,25.639,25.675,903043,0
2010-06-08,25.836,25.914,25.375,25.665,1379433,0
2010-06-09,25.826,26.304,25.754,25.836,1187744,0
2010-06-10,26.411,26.516,26.145,26.425,835513,0
2010-06-11,26.135,26.544,26.135,26.508,550104,0
2010-06-14,26.544,26.93,26.508,26.62,691545,0
2010-06-15,26.754,27.076,26.685,27.049,718295,0
2010-06-16,26.889,27.208,26.863,27.091,838017,0
2010-06-17,27.125,27.179,26.747,26.975,1090878,0
2010-06-18,26.712,27.253,26.704,27.215,1415307,0
2010-06-21,27.374,27.542,27.039,27.109,852705,0
2010-06-22,27.189,27.384,26.74,26.754,759329,0
2010-06-23,26.74,26.747,26.285,26.516,754490,0
2010-06-24,26.394,26.425,25.888,25.967,1072096,0
2010-06-25,25.948,26.376,25.86,26.172,877604,0
2010-06-28,26.181,26.462,25.852,26.33,555747,0
2010-06-29,26.055,26.232,25.312,25.435,1153442,0
2010-06-30,25.397,25.697,25.211,25.253,863966,0
2010-07-01,25.356,25.57,24.73,25.429,2380179,0
2010-07-02,25.543,25.606,24.674,25.233,768947,0
2010-07-06,25.403,25.497,24.824,25.047,1120325,0
2010-07-07,24.985,25.385,24.73,25.348,1026913,0
2010-07-08,25.411,25.606,25.199,25.312,1109586,0
2010-07-09,25.394,25.42,25.171,25.33,660974,0
2010-07-12,25.259,25.471,25.199,25.25,802607,0
2010-07-13,25.471,25.93,25.411,25.772,665364,0
2010-07-14,25.694,25.888,25.578,25.809,586823,0
2010-07-15,25.86,25.923,25.411,25.632,826913,0
2010-07-16,25.48,25.639,24.703,24.713,1169123,0
2010-07-19,24.746,24.833,24.4,24.536,997822,0
2010-07-20,24.24,24.453,24.029,24.436,1214872,0
2010-07-21,24.382,24.488,23.436,23.534,1729611,0
2010-07-22,23.808,24.144,23.72,23.789,1898396,0
2010-07-23,23.71,24.047,23.667,23.852,1266274,0
2010-07-26,23.871,24.303,23.808,24.154,818716,0
2010-07-27,24.277,24.277,23.825,23.949,982824,0
2010-07-28,23.967,23.976,23.499,23.534,863286,0
2010-07-29,23.833,23.906,22.798,23.072,1915106,0
2010-07-30,22.914,23.694,22.667,23.615,1507518,0
2010-08-02,23.833,24.391,23.781,24.26,1435319,0
2010-08-03,24.232,24.536,23.843,24.342,1089119,0
2010-08-04,24.358,24.739,24.349,24.647,889786,0
2010-08-05,24.647,24.647,24.332,24.579,450652,0
2010-08-06,24.323,24.571,24.082,24.507,712837,0
2010-08-09,24.579,24.674,24.488,24.527,468128,0
2010-08-10,24.332,24.721,24.109,24.552,825674,0
2010-08-11,24.214,24.303,23.71,23.789,855714,0
2010-08-12,23.392,23.754,23.392,23.63,779553,0
2010-08-13,23.516,23.729,23.401,23.596,796579,0
2010-08-16,23.455,23.701,23.198,23.577,660139,0
2010-08-17,23.754,24.376,23.615,24.163,941925,0
2010-08-18,24.057,24.536,23.89,24.222,747263,0
2010-08-19,24.136,24.189,23.71,23.949,1276383,0
2010-08-20,23.745,23.967,23.499,23.833,1193471,0
2010-08-23,23.897,24.197,23.781,23.781,737177,0
2010-08-24,23.657,23.657,23.249,23.455,1927855,0
2010-08-25,23.364,23.772,23.313,23.606,1482022,0
2010-08-26,23.577,23.738,22.02,22.446,3905046,0
2010-08-27,22.456,22.711,22.128,22.473,1887018,0
2010-08-30,22.354,22.55,22.269,22.446,1402703,0
2010-08-31,22.323,22.578,22.269,22.364,2253785,0
2010-09-01,22.702,22.914,22.524,22.745,1317321,0
2010-09-02,22.702,23.189,22.614,23.18,1149631,0
2010-09-03,23.348,23.462,23.144,23.41,711432,0
2010-09-07,23.382,23.392,23.091,23.134,740326,0
2010-09-08,23.18,23.436,23.082,23.216,1431100,0
2010-09-09,23.534,23.551,23.207,23.374,859152,0
2010-09-10,23.348,23.63,23.232,23.561,537088,0
2010-09-13,23.781,24.003,23.615,23.871,1033799,0
2010-09-14,23.816,24.136,23.686,23.994,894041,0
2010-09-15,23.825,24.444,23.781,24.376,977703,0
2010-09-16,24.269,24.507,24.082,24.444,1021356,0
2010-09-17,24.536,24.604,23.967,24.029,2563765,0
2010-09-20,24.1,24.612,24.038,24.571,1020946,0
2010-09-21,24.48,24.923,24.48,24.739,1324504,0
2010-09-22,24.739,25.03,24.418,24.579,941620,0
2010-09-23,24.418,24.612,24.25,24.303,725583,0
2010-09-24,24.544,24.923,24.342,24.87,1359009,0
2010-09-27,24.87,24.906,24.587,24.807,709541,0
2010-09-28,24.746,25.135,24.595,25.081,976578,0
2010-09-29,24.833,25.303,24.833,25.181,1197440,0
2010-09-30,25.201,25.688,25.201,25.359,1168131,0
2010-10-01,25.525,25.622,25.144,25.348,1183038,0
2010-10-04,25.294,25.294,24.647,24.755,956400,0
2010-10-05,25.004,25.385,25.004,25.338,937517,0
2010-10-06,25.241,25.294,24.87,25.056,666857,0
2010-10-07,25.117,25.241,24.824,25.135,772045,0
2010-10-08,25.1,25.411,25.02,25.33,663146,0
2010-10-11,25.285,25.312,25.02,25.135,745492,0
2010-10-12,24.897,25.126,24.73,25.039,685649,0
2010-10-13,25.073,25.233,24.914,25.144,548743,0
2010-10-14,25.117,25.312,24.968,25.09,873172,0
2010-10-15,25.259,25.294,24.977,25.225,945401,0
2010-10-18,25.394,25.394,25.047,25.1,950228,0
2010-10-19,24.968,25.073,24.205,24.323,2571982,0
2010-10-20,24.426,24.595,24.303,24.471,1625640,0
2010-10-21,24.579,24.765,24.284,24.544,895069,0
2010-10-22,24.587,24.721,24.48,24.713,764121,0
2010-10-25,24.824,25.013,24.628,24.674,768711,0
2010-10-26,24.507,24.879,24.507,24.674,755880,0
2010-10-27,24.366,24.604,24.25,24.587,601672,0
2010-10-28,24.657,24.721,24.205,24.471,1116297,0
2010-10-29,24.351,24.483,24.089,24.474,838503,0
2010-11-01,24.471,24.861,24.376,24.579,766315,0
2010-11-02,24.765,24.906,24.657,24.843,470466,0
2010-11-03,24.843,24.923,24.612,24.755,579417,0
2010-11-04,25.004,25.189,24.87,24.959,622097,0
2010-11-05,24.949,25.171,24.879,25.039,781361,0
2010-11-08,24.977,25.126,24.824,24.932,384036,0
2010-11-09,24.914,25.144,24.824,24.977,672618,0
2010-11-10,25.013,25.259,24.8,25.241,1194721,0
2010-11-11,25.073,25.665,24.985,25.588,1153200,0
2010-11-12,25.365,25.516,25.135,25.322,1213883,0
2010-11-15,25.365,25.497,25.189,25.218,726470,0
2010-11-16,25.056,25.181,24.739,24.879,1121924,0
2010-11-17,24.843,25.02,24.647,24.985,1091396,0
2010-11-18,25.218,25.533,25.135,25.275,1102050,0
2010-11-19,25.275,25.385,25.081,25.375,1014891,0
2010-11-22,25.259,25.791,25.013,25.72,1146110,0
2010-11-23,25.285,26.19,25.181,25.702,1744384,0
2010-11-24,26.108,26.975,26.108,26.722,1734547,0
2010-11-26,26.629,26.889,26.444,26.638,442564,0
2010-11-29,26.394,26.562,26.047,26.403,2023516,0
2010-11-30,26.214,26.442,26.132,26.311,1544927,0
2010-12-01,26.603,26.994,26.572,26.77,1386842,0
2010-12-02,26.695,27.067,26.612,26.908,1394144,0
2010-12-03,26.825,27.049,26.712,27.013,939637,0
2010-12-06,26.863,26.984,26.535,26.572,978334,0
2010-12-07,26.762,26.808,26.471,26.535,885475,0
2010-12-08,26.544,26.667,26.172,26.242,1350000,0
2010-12-09,26.572,26.572,26.135,26.208,1060203,0
2010-12-10,26.339,26.595,26.073,26.33,1546792,0
2010-12-13,26.349,26.425,26.073,26.249,1204048,0
2010-12-14,26.358,26.915,26.358,26.676,795493,0
2010-12-15,26.676,27.029,26.612,26.799,1331490,0
2010-12-16,26.77,27.411,26.712,27.365,929412,0
2010-12-17,27.312,27.516,26.872,27.337,4167792,0
2010-12-20,27.464,27.579,27.27,27.419,1091389,0
2010-12-21,27.551,27.621,27.321,27.455,660275,0
2010-12-22,27.516,27.516,27.384,27.436,968785,0
2010-12-23,27.365,27.464,27.179,27.261,363091,0
2010-12-27,27.208,27.208,27.004,27.109,367820,0
2010-12-28,27.261,27.411,26.924,27.312,1069197,0
2010-12-29,27.386,27.404,27.109,27.339,590437,0
2010-12-30,27.395,27.395,27.092,27.244,474311,0
2010-12-31,27.311,27.337,27.035,27.107,626767,0
2011-01-03,27.321,27.713,27.225,27.428,914060,0
2011-01-04,27.464,27.534,27.321,27.455,1065419,0
2011-01-05,27.312,27.48,27.243,27.455,543932,0
2011-01-06,27.403,27.621,27.403,27.534,737507,0
2011-01-07,27.455,27.57,27.365,27.516,1441163,0
2011-01-10,27.394,27.694,27.312,27.621,901868,0
2011-01-11,27.746,27.958,27.621,27.827,675607,0
2011-01-12,27.907,28.065,27.817,27.87,990587,0
2011-01-13,27.79,27.958,27.746,27.862,604736,0
2011-01-14,27.755,27.889,27.676,27.79,818745,0
2011-01-18,27.781,28.02,27.763,28.011,593314,0
2011-01-19,28.004,28.02,27.694,27.781,631232,0
2011-01-20,27.87,27.907,27.641,27.676,615015,0
2011-01-21,27.694,28.029,27.542,27.916,644329,0
2011-01-24,27.941,28.038,27.862,27.967,558842,0
2011-01-25,28.286,29.278,28.259,29.029,1718273,0
2011-01-26,29.1,29.384,29.003,29.161,1223034,0
2011-01-27,29.074,29.366,29.057,29.312,655526,0
2011-01-28,29.366,29.463,29.057,29.189,1178561,0
2011-01-31,29.21,29.335,29.05,29.264,852656,0
2011-02-01,29.34,29.579,29.207,29.491,805629,0
2011-02-02,29.491,29.632,29.268,29.445,996379,0
2011-02-03,29.348,29.499,29.119,29.366,1969237,0
2011-02-04,29.491,29.844,29.41,29.552,1211960,0
2011-02-07,29.561,29.897,29.552,29.765,780017,0
2011-02-08,29.853,30.065,29.79,29.87,706130,0
2011-02-09,29.774,29.897,29.641,29.844,384529,0
2011-02-10,29.765,29.934,29.612,29.826,780196,0
2011-02-11,29.711,30.056,29.711,30.03,430003,0
2011-02-14,30.065,30.092,29.941,29.994,302625,0
2011-02-15,29.888,30.056,29.79,30.056,364800,0
2011-02-16,30.075,30.394,30.002,30.232,408394,0
2011-02-17,30.136,30.445,30.128,30.412,452554,0
2011-02-18,27.287,30.075,26.924,29.96,8175199,0
2011-02-22,29.136,29.189,28.313,28.481,2977083,0
2011-02-23,28.461,29.074,28.409,28.976,1846389,0
2011-02-24,28.738,29.33,28.579,28.888,1654904,0
2011-02-25,28.933,29.286,28.764,29.286,1065730,0
2011-02-28,29.684,30.139,29.39,29.542,1146575,0
2011-03-01,29.748,29.916,29.153,29.153,1162959,0
2011-03-02,29.207,29.403,29.065,29.134,992076,0
2011-03-03,29.295,29.658,29.295,29.526,878649,0
2011-03-04,29.463,29.569,29.02,29.42,735172,0
2011-03-07,29.454,29.704,29.092,29.144,1681836,0
2011-03-08,29.128,29.605,29.029,29.561,730111,0
2011-03-09,29.508,29.517,29.029,29.092,1033038,0
2011-03-10,28.832,28.912,28.523,28.701,1444751,0
2011-03-11,28.604,28.853,28.331,28.339,1208129,0
2011-03-14,28.135,28.339,27.853,28.048,1242229,0
2011-03-15,27.542,28.004,27.329,27.799,778350,0
2011-03-16,27.817,28.111,27.65,27.809,1295564,0
2011-03-17,28.158,28.245,27.857,27.944,1010803,0
2011-03-18,28.14,28.291,27.748,27.944,1466344,0
2011-03-21,28.158,28.559,28.078,28.105,576521,0
2011-03-22,28.068,28.158,27.706,27.829,1052376,0
2011-03-23,27.755,27.79,27.394,27.685,649740,0
2011-03-24,27.817,27.976,27.641,27.907,672428,0
2011-03-25,27.962,28.007,27.73,27.882,488690,0
2011-03-28,27.889,28.339,27.862,28.154,963592,0
2011-03-29,28.215,28.443,28.117,28.385,851112,0
2011-03-30,28.439,28.568,28.414,28.449,588047,0
2011-03-31,28.43,28.567,28.396,28.495,777877,0
2011-04-01,28.701,29.242,28.559,29.073,1258258,0
2011-04-04,29.16,29.267,29.09,29.188,939905,0
2011-04-05,29.117,29.339,29.117,29.26,592664,0
2011-04-06,29.32,29.57,29.267,29.472,543896,0
2011-04-07,29.41,29.677,29.383,29.597,827958,0
2011-04-08,29.613,29.705,29.207,29.32,505794,0
2011-04-11,29.311,29.472,29.267,29.375,403270,0
2011-04-12,29.375,29.57,29.26,29.267,501077,0
2011-04-13,29.508,29.632,29.311,29.472,738906,0
2011-04-14,29.233,29.649,29.215,29.561,637039,0
2011-04-15,29.622,29.907,29.436,29.668,598912,0
2011-04-18,29.356,29.393,28.912,29.223,665160,0
2011-04-19,29.356,29.481,29.081,29.383,478385,0
2011-04-20,29.72,29.784,29.544,29.677,509248,0
2011-04-21,29.837,30.147,29.784,30.121,435028,0
2011-04-25,29.898,30.184,29.766,29.971,404437,0
2011-04-26,29.971,30.218,29.936,30.022,623383,0
2011-04-27,30.094,30.44,29.979,30.218,918333,0
2011-04-28,30.245,30.787,30.218,30.698,804087,0
2011-04-29,30.687,30.912,30.623,30.83,535964,0
2011-05-02,30.921,31.64,30.787,31.453,1198593,0
2011-05-03,31.322,31.472,31.017,31.277,645260,0
2011-05-04,31.249,31.345,31.027,31.124,694113,0
2011-05-05,31.008,31.186,30.742,30.866,522454,0
2011-05-06,31.108,31.322,30.839,31.134,651841,0
2011-05-09,31.151,31.585,31.091,31.565,368635,0
2011-05-10,31.491,31.968,31.491,31.71,585210,0
2011-05-11,31.668,31.897,31.381,31.55,395589,0
2011-05-12,31.491,31.968,31.398,31.881,476758,0
2011-05-13,31.942,31.968,31.533,31.659,657001,0
2011-05-16,31.565,32.04,31.524,31.881,819596,0
2011-05-17,31.853,32.359,31.79,32.154,1653109,0
2011-05-18,32.191,32.644,32.085,32.619,530205,0
2011-05-19,32.75,32.805,32.377,32.686,719589,0
2011-05-20,32.236,32.236,31.693,31.79,1018472,0
2011-05-23,31.491,31.508,31.017,31.508,934849,0
2011-05-24,31.453,31.524,31.231,31.295,688873,0
2011-05-25,31.355,31.389,31.16,31.203,1017595,0
2011-05-26,31.398,31.445,30.663,31.186,1401294,0
2011-05-27,31.211,31.231,31.099,31.178,973050,0
2011-05-31,31.162,31.18,30.23,30.721,1900539,0
2011-06-01,30.723,30.742,29.996,30.058,1516835,0
2011-06-02,30.094,30.121,29.561,29.632,1139204,0
2011-06-03,29.445,29.454,29.065,29.109,1007728,0
2011-06-06,29.037,29.099,28.626,28.701,823143,0
2011-06-07,28.837,28.855,28.562,28.579,914597,0
2011-06-08,28.536,28.536,28.152,28.179,1480958,0
2011-06-09,28.302,29.016,28.222,28.891,1266453,0
2011-06-10,28.701,28.975,28.424,28.505,1254482,0
2011-06-13,28.559,28.735,28.3,28.514,894771,0
2011-06-14,28.626,29.109,28.486,28.841,975219,0
2011-06-15,28.576,28.975,28.202,28.211,1379211,0
2011-06-16,28.266,28.526,28.23,28.461,918993,0
2011-06-17,28.705,28.705,28.33,28.384,635553,0
2011-06-20,28.255,28.576,28.255,28.559,589400,0
2011-06-21,28.663,29.143,28.568,29.143,1264907,0
2011-06-22,28.998,29.07,28.639,28.687,892802,0
2011-06-23,28.32,28.605,28.009,28.579,1044389,0
2011-06-24,28.572,28.579,28.035,28.108,2142771,0
2011-06-27,28.195,28.562,28.054,28.49,982470,0
2011-06-28,28.471,28.945,28.471,28.882,625918,0
2011-06-29,29.023,29.061,28.774,28.918,778683,0
2011-06-30,29.051,29.275,29.006,29.212,563548,0
2011-07-01,29.077,30.031,29.077,29.996,1017470,0
2011-07-05,29.996,30.003,29.783,29.935,875334,0
2011-07-06,29.953,30.265,29.845,30.049,919314,0
2011-07-07,30.265,30.39,30.068,30.344,513326,0
2011-07-08,29.987,30.227,29.747,29.906,630235,0
2011-07-11,29.559,29.64,29.22,29.283,420345,0
2011-07-12,29.292,29.704,29.175,29.452,662350,0
2011-07-13,29.568,29.979,29.498,29.666,457111,0
2011-07-14,29.704,29.827,29.22,29.257,424775,0
2011-07-15,29.4,29.4,28.963,29.248,562614,0
2011-07-18,29.132,29.204,28.588,28.696,407902,0
2011-07-19,28.793,28.847,28.526,28.801,827312,0
2011-07-20,28.97,29.033,28.48,28.793,861009,0
2011-07-21,28.97,29.309,28.793,29.204,461590,0
2011-07-22,29.238,29.238,28.998,29.194,407916,0
2011-07-25,28.936,29.114,28.819,28.97,412666,0
2011-07-26,28.899,28.945,28.222,28.294,581392,0
2011-07-27,28.185,28.248,27.429,27.492,1039708,0
2011-07-28,27.404,27.731,27.404,27.482,677040,0
2011-07-29,27.223,27.635,27.122,27.492,887342,0
2011-08-01,27.697,27.697,26.127,26.7,1738522,0
2011-08-02,26.659,26.811,26.409,26.424,1175292,0
2011-08-03,26.37,26.428,25.629,26.119,1697191,0
2011-08-04,25.887,25.93,25.261,25.307,2142285,0
2011-08-05,25.709,26.419,25.174,25.887,2223482,0
2011-08-08,25.352,25.681,24.515,24.525,3071329,0
2011-08-09,24.683,25.342,23.766,25.297,3160797,0
2011-08-10,24.843,25.057,24.176,24.201,1743087,0
2011-08-11,24.309,25.728,24.219,25.457,1209419,0
2011-08-12,25.457,25.938,25.227,25.887,1498679,0
2011-08-15,25.976,26.387,25.869,26.37,594584,0
2011-08-16,26.278,26.278,25.85,26.038,2052997,0
2011-08-17,26.099,26.226,25.77,26.119,1366450,0
2011-08-18,25.45,25.557,24.665,24.87,929799,0
2011-08-19,24.586,25.297,24.46,24.791,1050157,0
2011-08-22,25.111,25.288,24.62,24.702,796768,0
2011-08-23,24.729,25.947,24.56,25.869,1055601,0
2011-08-24,25.77,26.708,25.752,26.662,1400142,0
2011-08-25,26.387,26.387,23.426,23.952,4566216,0
2011-08-26,23.347,24.309,23.347,24.29,3526151,0
2011-08-29,24.469,25.457,24.443,25.431,1442524,0
2011-08-30,25.22,25.817,24.96,25.612,1110827,0
2011-08-31,25.735,26.272,25.735,26.049,1514316,0
2011-09-01,26.099,26.37,25.817,25.957,952057,0
2011-09-02,25.32,25.573,24.961,25.067,1705776,0
2011-09-06,24.342,24.771,24.153,24.699,965375,0
2011-09-07,24.922,25.577,24.896,25.567,703031,0
2011-09-08,25.468,25.762,25.128,25.253,614023,0
2011-09-09,24.824,24.968,24.113,24.246,1320688,0
2011-09-12,23.9,24.28,23.783,24.209,1508347,0
2011-09-13,24.246,24.469,23.952,24.389,2651119,0
2011-09-14,24.602,25.235,24.086,24.898,1460696,0
2011-09-15,25.129,25.184,24.346,24.729,1386534,0
2011-09-16,24.813,25.306,24.689,24.985,1612633,0
2011-09-19,24.611,25.04,24.354,24.907,1194479,0
2011-09-20,24.996,25.512,24.907,25.342,1123719,0
2011-09-21,25.212,25.539,24.87,25.083,1941752,0
2011-09-22,24.309,24.907,23.997,24.577,2393793,0
2011-09-23,24.521,25.109,24.411,24.938,1176993,0
2011-09-26,25.164,25.408,24.72,25.38,1038425,0
2011-09-27,25.905,26.905,25.789,26.529,1644220,0
2011-09-28,26.604,26.732,25.701,25.719,1157888,0
2011-09-29,25.989,26.479,25.673,26.041,1026902,0
2011-09-30,25.61,26.188,25.509,25.518,1365119,0
2011-10-03,25.306,25.484,24.351,24.384,1452877,0
2011-10-04,24,24.958,23.902,24.938,1544974,0
2011-10-05,24.948,25.425,24.59,25.36,1194734,0
2011-10-06,25.683,25.737,24.905,25.729,906820,0
2011-10-07,25.754,25.861,25.316,25.484,981095,0
2011-10-10,25.925,26.452,25.809,26.409,905862,0
2011-10-11,26.291,26.554,26.177,26.301,957869,0
2011-10-12,26.554,26.62,26.103,26.22,1153803,0
2011-10-13,26.112,26.13,25.408,25.827,1471863,0
2011-10-14,26.077,26.263,25.907,26.139,742874,0
2011-10-17,26.007,26.077,25.44,25.513,797978,0
2011-10-18,25.468,26.112,25.227,25.754,991532,0
2011-10-19,25.737,26.238,25.595,25.853,896228,0
2011-10-20,25.94,26.077,25.595,25.979,940546,0
2011-10-21,26.318,27.122,26.186,26.98,1460282,0
2011-10-24,27.206,27.939,26.893,27.813,1026689,0
2011-10-25,27.708,27.895,27.302,27.375,782415,0
2011-10-26,27.758,27.956,27.242,27.635,1203087,0
2011-10-27,28.37,29.094,28.324,28.942,1668786,0
2011-10-28,28.824,29.237,28.663,29.04,1373657,0
2011-10-31,28.732,28.751,28.154,28.174,894904,0
2011-11-01,27.025,27.035,26.093,26.203,2223593,0
2011-11-02,26.595,26.98,26.534,26.847,925362,0
2011-11-03,26.925,27.167,26.723,27.082,741527,0
2011-11-04,26.982,27.075,26.612,26.885,794879,0
2011-11-07,26.866,27.206,26.416,27.14,775660,0
2011-11-08,27.482,27.75,27.167,27.725,711509,0
2011-11-09,26.99,27.251,26.084,26.452,1328462,0
2011-11-10,26.801,27.045,26.534,26.773,734922,0
2011-11-11,27.009,27.404,26.837,26.866,1054751,0
2011-11-14,26.723,27.073,26.612,26.792,1048999,0
2011-11-15,26.837,27.214,26.649,27.054,869147,0
2011-11-16,26.659,27.206,26.525,26.595,1208029,0
2011-11-17,26.544,26.782,26.167,26.31,1388486,0
2011-11-18,26.534,26.562,25.458,25.979,1519258,0
2011-11-21,25.494,26.327,25.494,26.247,1541427,0
2011-11-22,24.976,25.818,24.599,25.398,2170262,0
2011-11-23,24.744,25.334,24.671,25.136,1544903,0
2011-11-25,25.164,25.664,25.039,25.146,536141,0
2011-11-28,25.781,26.058,25.558,26.058,1355084,0
2011-11-29,26.077,26.327,25.701,25.719,1254341,0
2011-11-30,26.702,27.063,26.493,27.009,1462764,0
2011-12-01,27.045,27.662,26.999,27.346,1011703,0
2011-12-02,27.508,27.708,26.876,26.97,784663,0
2011-12-05,27.545,27.545,27.035,27.206,624673,0
2011-12-06,27.208,27.29,26.878,27.084,603292,0
2011-12-07,27.028,27.075,26.586,26.895,827089,0
2011-12-08,26.715,26.793,26.121,26.148,1094559,0
2011-12-09,26.167,26.469,26.158,26.263,1501214,0
2011-12-12,26.058,26.158,25.762,25.871,877406,0
2011-12-13,25.95,26.177,25.548,25.71,1232228,0
2011-12-14,25.638,25.664,25.306,25.503,901282,0
2011-12-15,26.016,26.068,25.476,25.577,445987,0
2011-12-16,25.636,25.834,25.517,25.554,1252980,0
2011-12-19,25.513,25.645,25.211,25.261,1028180,0
2011-12-20,25.612,26.247,25.567,25.95,663225,0
2011-12-21,25.925,26.041,25.62,26.007,907643,0
2011-12-22,26.034,26.409,26.007,26.31,590503,0
2011-12-23,26.408,26.498,26.309,26.461,308454,0
2011-12-27,26.479,26.837,26.416,26.714,499821,0
2011-12-28,26.668,26.819,26.479,26.534,1160400,0
2011-12-29,26.668,26.857,26.534,26.62,602678,0
2011-12-30,26.665,26.721,26.427,26.427,278545,0
2012-01-03,26.82,27.019,26.612,26.858,742755,0
2012-01-04,26.766,26.766,26.336,26.4,545005,0
2012-01-05,26.228,26.365,25.957,26.254,1225857,0
2012-01-06,26.3,26.586,26.082,26.479,627984,0
2012-01-09,26.516,26.669,26.345,26.604,526241,0
2012-01-10,26.868,26.904,26.621,26.669,511051,0
2012-01-11,26.659,27.398,26.544,27.35,911461,0
2012-01-12,27.46,27.953,27.451,27.865,1100529,0
2012-01-13,27.62,27.829,27.135,27.2,1152601,0
2012-01-17,27.486,27.792,27.323,27.398,853201,0
2012-01-18,26.83,27.819,26.29,27.297,1846385,0
2012-01-19,27.35,28.098,27.297,27.935,979667,0
2012-01-20,27.99,28.378,27.926,28.186,948785,0
2012-01-23,28.286,28.634,28.206,28.411,762452,0
2012-01-24,28.223,28.844,28.061,28.736,726158,0
2012-01-25,28.673,29.086,28.332,28.853,1574874,0
2012-01-26,28.897,28.997,28.746,28.844,636983,0
2012-01-27,28.736,29.006,28.654,28.88,531537,0
2012-01-30,28.663,28.781,28.421,28.692,422301,0
2012-01-31,28.867,29.202,28.678,28.931,476330,0
2012-02-01,29.212,29.375,29.123,29.258,963463,0
2012-02-02,29.249,29.249,28.934,29.042,300533,0
2012-02-03,29.383,29.554,29.294,29.338,700334,0
2012-02-06,29.175,29.212,29.006,29.086,510106,0
2012-02-07,29.022,29.166,28.907,29.07,396500,0
2012-02-08,29.113,29.158,28.88,28.961,496081,0
2012-02-09,28.987,29.032,28.781,28.844,548286,0
2012-02-10,28.593,28.771,28.411,28.601,600683,0
2012-02-13,28.871,28.88,28.663,28.763,593546,0
2012-02-14,28.824,29.239,28.824,29.158,762501,0
2012-02-15,29.266,29.338,29.123,29.275,530328,0
2012-02-16,29.302,29.913,29.302,29.868,723882,0
2012-02-17,29.994,30.121,29.572,29.699,578032,0
2012-02-21,29.734,30.076,29.554,29.699,429029,0
2012-02-22,29.699,29.85,29.392,29.482,580296,0
2012-02-23,28.575,29.985,28.295,28.934,1293896,0
2012-02-24,29.022,29.212,28.771,28.888,849252,0
2012-02-27,28.798,29.022,28.609,28.816,566681,0
2012-02-28,28.861,29.205,28.861,28.997,526166,0
2012-02-29,28.994,29.157,28.597,28.688,708938,0
2012-03-01,28.763,28.763,28.171,28.249,1190744,0
2012-03-02,28.253,28.479,27.82,27.893,1028791,0
2012-03-05,27.926,28.143,27.62,27.694,1308074,0
2012-03-06,27.558,27.603,27.388,27.486,549299,0
2012-03-07,27.486,27.63,27.368,27.45,370182,0
2012-03-08,27.756,27.874,27.611,27.829,973711,0
2012-03-09,27.829,27.971,27.782,27.9,1241167,0
2012-03-12,27.882,28.025,27.685,27.865,978153,0
2012-03-13,27.963,28.341,27.91,28.304,1317103,0
2012-03-14,28.35,28.861,28.313,28.807,1134631,0
2012-03-15,28.897,29.051,28.711,29.006,720580,0
2012-03-16,29.105,29.205,29.022,29.086,862031,0
2012-03-19,28.961,29.205,28.934,29.07,577330,0
2012-03-20,29.014,29.051,28.771,28.824,452718,0
2012-03-21,28.844,28.907,28.701,28.763,563297,0
2012-03-22,28.567,28.781,28.446,28.583,416514,0
2012-03-23,28.561,28.659,28.469,28.544,394524,0
2012-03-26,28.711,29.284,28.711,29.249,847433,0
2012-03-27,29.302,29.463,29.113,29.31,531931,0
2012-03-28,29.284,29.761,29.284,29.671,978345,0
2012-03-29,29.258,29.714,29.258,29.606,941057,0
2012-03-30,29.77,30.113,29.643,30.022,1365285,0
2012-04-02,30.022,30.176,29.833,30.095,712219,0
2012-04-03,30.049,30.211,29.78,29.924,499757,0
2012-04-04,29.615,29.833,29.59,29.635,577895,0
2012-04-05,29.508,29.699,29.401,29.671,489956,0
2012-04-09,29.308,29.391,29.157,29.354,579982,0
2012-04-10,29.435,29.615,29.048,29.048,960833,0
2012-04-11,29.247,29.472,29.173,29.364,731667,0
2012-04-12,29.454,29.978,29.444,29.861,616683,0
2012-04-13,29.743,29.904,29.553,29.689,832123,0
2012-04-16,29.743,29.788,29.382,29.435,527147,0
2012-04-17,29.671,30.022,29.527,29.924,771547,0
2012-04-18,29.877,30.013,29.805,29.978,558912,0
2012-04-19,29.986,30.022,29.581,29.643,556403,0
2012-04-20,29.743,29.951,29.581,29.734,520146,0
2012-04-23,29.462,29.527,29.067,29.256,584452,0
2012-04-24,29.337,29.518,29.13,29.354,490646,0
2012-04-25,29.606,29.842,29.472,29.707,584502,0
2012-04-26,29.842,30.003,29.652,29.986,664059,0
2012-04-27,30.078,30.716,30.078,30.682,1272983,0
2012-04-30,30.555,30.889,30.555,30.773,1084872,0
2012-05-01,30.673,31.259,30.493,31.16,1207101,0
2012-05-02,31.124,31.17,30.908,31.107,881187,0
2012-05-03,31.051,31.186,30.879,30.952,744960,0
2012-05-04,30.754,30.818,30.275,30.284,746540,0
2012-05-07,30.104,30.375,30.104,30.239,494882,0
2012-05-08,30.049,30.546,30.003,30.528,873876,0
2012-05-09,30.23,30.636,29.418,30.412,683768,0
2012-05-10,30.583,30.673,30.176,30.258,555567,0
2012-05-11,30.149,30.528,29.978,30.248,378328,0
2012-05-14,29.97,30.186,29.788,29.995,424482,0
2012-05-15,30.095,30.211,29.924,30.204,568646,0
2012-05-16,30.348,30.394,30.167,30.267,630862,0
2012-05-17,30.248,30.385,29.599,29.599,639991,0
2012-05-18,29.699,29.699,27.82,29.111,719592,0
2012-05-21,29.192,29.508,28.886,29.491,612802,0
2012-05-22,29.59,29.788,29.292,29.472,387673,0
2012-05-23,29.256,29.527,29.003,29.491,855300,0
2012-05-24,30.158,30.745,29.788,30.196,1227213,0
2012-05-25,30.403,30.754,30.338,30.725,825768,0
2012-05-29,30.889,31.07,30.603,30.998,877341,0
2012-05-30,30.682,30.8,30.385,30.455,933144,0
2012-05-31,30.293,30.465,29.761,30.003,1636095,0
2012-06-01,29.481,29.635,29.337,29.427,689517,0
2012-06-04,29.462,29.571,29.029,29.237,606323,0
2012-06-05,29.183,29.607,29.074,29.573,588677,0
2012-06-06,29.701,29.782,29.509,29.782,660001,0
2012-06-07,30.035,30.107,29.654,29.709,524101,0
2012-06-08,29.545,30.013,29.518,29.961,399031,0
2012-06-11,30.186,30.186,29.571,29.615,544541,0
2012-06-12,29.643,29.824,29.418,29.824,417452,0
2012-06-13,29.625,29.851,29.462,29.581,1052904,0
2012-06-14,29.652,29.805,29.374,29.553,865574,0
2012-06-15,29.472,29.861,29.462,29.796,1211261,0
2012-06-18,29.796,30.692,29.715,30.546,730997,0
2012-06-19,30.692,31.061,30.609,30.925,352490,0
2012-06-20,30.998,31.061,30.564,30.889,384965,0
2012-06-21,30.898,31.061,30.302,30.328,512689,0
2012-06-22,30.46,30.877,30.279,30.732,1721994,0
2012-06-25,30.428,30.474,30.013,30.049,651300,0
2012-06-26,30.058,30.149,29.77,29.861,929720,0
2012-06-27,29.951,30.673,29.877,30.375,363338,0
2012-06-28,30.248,30.509,30.04,30.338,535203,0
2012-06-29,30.843,31.324,30.663,31.115,601519,0
2012-07-02,31.593,31.65,31.097,31.496,999416,0
2012-07-03,31.505,32.192,31.496,31.747,1064420,0
2012-07-05,31.686,31.849,31.505,31.83,597043,0
2012-07-06,31.686,31.686,31.185,31.468,500443,0
2012-07-09,31.556,31.668,31.185,31.602,571677,0
2012-07-10,31.702,31.892,31.296,31.44,593374,0
2012-07-11,31.411,31.659,31.268,31.593,399159,0
2012-07-12,31.278,31.384,30.742,31.039,644792,0
2012-07-13,31.078,31.331,30.95,31.278,395147,0
2012-07-16,31.185,31.25,30.905,31.15,477212,0
2012-07-17,31.314,31.678,30.905,31.602,522261,0
2012-07-18,31.478,31.948,31.411,31.739,606034,0
2012-07-19,31.659,31.876,31.514,31.766,349471,0
2012-07-20,31.678,31.73,31.341,31.514,729759,0
2012-07-23,31.059,31.059,30.607,30.868,342386,0
2012-07-24,30.859,30.942,30.053,30.316,397815,0
2012-07-25,30.433,30.824,30.117,30.788,462226,0
2012-07-26,31.106,31.278,30.859,31.106,515016,0
2012-07-27,31.393,31.983,31.211,31.938,690140,0
2012-07-30,31.911,32.127,31.659,31.792,356317,0
2012-07-31,31.739,31.739,30.868,30.905,958798,0
2012-08-01,31.114,31.314,30.534,30.732,677549,0
2012-08-02,30.599,30.607,30.052,30.542,889288,0
2012-08-03,31.013,31.371,30.896,31.211,393216,0
2012-08-06,31.384,31.548,31.241,31.421,438564,0
2012-08-07,31.487,31.866,31.487,31.564,492474,0
2012-08-08,31.496,31.593,31.393,31.522,539876,0
2012-08-09,31.505,31.659,31.231,31.258,443793,0
2012-08-10,31.314,32.102,31.194,32.058,845696,0
2012-08-13,31.993,32.146,31.821,32.048,451917,0
2012-08-14,32.108,32.229,31.965,32.058,417636,0
2012-08-15,32.075,32.517,32.075,32.41,354269,0
2012-08-16,32.392,32.62,32.175,32.544,267345,0
2012-08-17,32.509,32.764,32.345,32.744,455879,0
2012-08-20,32.734,32.972,32.647,32.783,453961,0
2012-08-21,32.801,33.007,32.593,32.734,655847,0
2012-08-22,32.697,32.871,32.364,32.544,605824,0
2012-08-23,30.016,31.539,30.016,30.95,2769470,0
2012-08-24,30.859,31.088,30.705,30.868,863036,0
2012-08-27,31.049,31.132,30.833,30.95,586306,0
2012-08-28,30.933,31.063,30.77,30.868,383216,0
2012-08-29,30.859,31.241,30.815,31.14,396699,0
2012-08-30,30.933,31.039,30.732,30.841,319126,0
2012-08-31,31.003,31.221,30.732,30.788,620877,0
2012-09-04,30.697,30.95,30.56,30.722,854281,0
2012-09-05,30.85,30.96,30.49,30.752,686462,0
2012-09-06,30.877,31.304,30.705,31.185,806233,0
2012-09-07,31.177,31.203,30.96,31.03,756259,0
2012-09-10,30.942,31.177,30.859,30.978,582163,0
2012-09-11,31.03,31.185,31.03,31.122,656063,0
2012-09-12,31.14,31.384,31.114,31.231,588462,0
2012-09-13,31.296,31.43,31.132,31.314,919319,0
2012-09-14,31.401,31.496,31.106,31.168,852657,0
2012-09-17,31.341,31.496,31.059,31.114,653312,0
2012-09-18,31.132,31.304,30.996,31.177,609801,0
2012-09-19,31.132,31.25,30.969,30.987,751112,0
2012-09-20,31.122,31.573,30.942,31.556,1108048,0
2012-09-21,31.702,31.965,31.64,31.783,842509,0
2012-09-24,31.593,31.965,31.556,31.821,493763,0
2012-09-25,31.739,31.885,31.602,31.612,448473,0
2012-09-26,31.583,31.65,31.163,31.194,423905,0
2012-09-27,31.159,31.393,30.996,31.367,544171,0
2012-09-28,31.211,31.304,30.96,31.03,613549,0
2012-10-01,31.25,31.411,31.003,31.059,635331,0
2012-10-02,31.078,31.25,30.841,31.059,641290,0
2012-10-03,31.114,31.375,30.868,31.341,748655,0
2012-10-04,31.177,31.92,31.114,31.92,998737,0
2012-10-05,32.001,32.328,31.993,32.075,932062,0
2012-10-08,31.974,32.345,31.928,32.318,644648,0
2012-10-09,32.238,32.266,31.537,31.561,610516,0
2012-10-10,31.494,31.657,31.182,31.337,569985,0
2012-10-11,31.57,31.864,31.465,31.553,289456,0
2012-10-12,31.675,31.755,31.198,31.25,294454,0
2012-10-15,31.255,31.515,31.245,31.474,389704,0
2012-10-16,31.665,31.837,31.337,31.561,642634,0
2012-10-17,31.608,31.627,31.198,31.301,468061,0
2012-10-18,30.991,30.991,29.735,30.863,2348353,0
2012-10-19,30.691,30.735,30.289,30.472,860257,0
2012-10-22,30.391,30.791,30.372,30.553,634730,0
2012-10-23,30.271,30.425,30.044,30.289,710987,0
2012-10-24,30.452,30.526,30.225,30.452,488940,0
2012-10-25,30.735,31.063,30.617,30.645,594992,0
2012-10-26,30.602,31.039,30.427,30.472,842484,0
2012-10-31,30.582,30.827,30.317,30.391,532451,0
2012-11-01,30.443,30.945,30.382,30.937,938600,0
2012-11-02,31.163,31.32,30.818,30.827,1256844,0
2012-11-05,30.672,31.328,30.663,31.282,447115,0
2012-11-06,31.264,31.91,31.245,31.718,694242,0
2012-11-07,31.546,31.617,31.027,31.328,794596,0
2012-11-08,31.226,31.501,31.034,31.034,656628,0
2012-11-09,31.007,31.464,30.982,31.154,405618,0
2012-11-12,31.19,31.207,30.991,31.127,501039,0
2012-11-13,31.127,31.561,31.127,31.255,437443,0
2012-11-14,31.363,31.74,30.945,30.991,587031,0
2012-11-15,30.991,31.494,30.609,31.454,931276,0
2012-11-16,31.692,32.336,31.207,32.074,1291381,0
2012-11-19,32.4,32.81,32.298,32.776,1007066,0
2012-11-20,29.199,31.006,28.536,30.016,3569503,0
2012-11-21,30.127,30.698,29.907,30.482,1116757,0
2012-11-23,30.492,30.782,30.467,30.782,377460,0
2012-11-26,30.754,30.764,30.435,30.602,690929,0
2012-11-27,30.735,30.818,30.443,30.608,815373,0
2012-11-28,30.499,30.745,30.452,30.635,303815,0
2012-11-29,30.708,30.937,30.535,30.572,487146,0
2012-11-30,30.708,31.027,30.492,31.027,925029,0
2012-12-03,31.19,31.301,30.895,30.945,988772,0
2012-12-04,31.017,31.117,30.196,30.344,1209100,0
2012-12-05,30.425,30.482,30.026,30.254,1299841,0
2012-12-06,30.289,30.344,30.052,30.225,413420,0
2012-12-07,30.271,30.334,30.062,30.264,393430,0
2012-12-10,30.201,30.354,30.026,30.344,619344,0
2012-12-11,30.435,30.645,30.249,30.382,737104,0
2012-12-12,30.372,30.827,30.326,30.562,560056,0
2012-12-13,30.416,30.526,30.162,30.28,246692,0
2012-12-14,30.216,30.354,30.117,30.289,392209,0
2012-12-17,30.401,30.773,30.344,30.663,465132,0
2012-12-18,30.654,30.964,30.617,30.927,427730,0
2012-12-19,30.964,31.132,30.823,30.899,561361,0
2012-12-20,31.154,31.345,31.027,31.109,1031395,0
2012-12-21,30.834,31.093,30.572,31.073,1116397,0
2012-12-24,30.982,31.182,30.931,31.073,194346,0
2012-12-26,31.163,31.163,30.863,30.881,531756,0
2012-12-27,30.853,31.063,30.681,30.853,626603,0
2012-12-28,30.754,31.093,30.754,30.8,545240,0
2012-12-31,30.735,31.172,30.621,31.145,596896,0
2013-01-02,31.553,31.918,31.337,31.57,686984,0
2013-01-03,31.389,31.647,31.255,31.608,714764,0
2013-01-04,31.683,31.709,31.511,31.58,621569,0
2013-01-07,31.427,31.999,31.245,31.973,548159,0
2013-01-08,31.927,32.092,31.855,31.992,850268,0
2013-01-09,32.027,32.447,31.954,32.308,509237,0
2013-01-10,32.364,32.535,32.303,32.392,1007520,0
2013-01-11,32.308,32.658,32.126,32.289,526126,0
2013-01-14,32.191,32.455,32.191,32.4,278064,0
2013-01-15,31.328,31.75,31.32,31.665,881202,0
2013-01-16,31.59,31.745,31.494,31.675,585765,0
2013-01-17,31.79,32.092,31.727,31.999,506767,0
2013-01-18,32.108,32.298,31.999,32.266,523522,0
2013-01-22,32.21,32.673,32.117,32.574,722556,0
2013-01-23,32.69,32.956,32.574,32.918,682502,0
2013-01-24,32.908,33.356,32.908,33.22,540950,0
2013-01-25,33.346,33.63,33.247,33.338,517381,0
2013-01-28,33.33,33.519,33.147,33.166,524913,0
2013-01-29,33.238,33.311,33.038,33.084,452718,0
2013-01-30,33.101,33.193,32.938,32.956,428293,0
2013-01-31,33.01,33.084,32.856,32.873,536622,0
2013-02-01,33.173,33.728,33.127,33.538,769672,0
2013-02-04,33.493,33.93,33.32,33.356,627100,0
2013-02-05,33.574,33.747,33.365,33.493,385051,0
2013-02-06,33.766,33.793,33.44,33.793,344596,0
2013-02-07,33.838,33.956,33.621,33.901,344501,0
2013-02-08,34.012,34.185,33.838,33.947,949104,0
2013-02-11,33.947,34.039,33.538,33.728,701139,0
2013-02-12,33.757,34.058,33.737,33.975,816621,0
2013-02-13,34.058,34.266,33.701,33.801,1347305,0
2013-02-14,33.711,33.867,33.547,33.737,855700,0
2013-02-15,33.793,33.867,33.602,33.867,555985,0
2013-02-19,33.847,34.185,33.747,33.867,804818,0
2013-02-20,33.801,33.956,33.666,33.711,574564,0
2013-02-21,32.298,33.901,31.853,32.473,1584804,0
2013-02-22,32.708,33.02,32.483,32.794,466964,0
2013-02-25,32.956,33.127,32.554,32.554,562337,0
2013-02-26,32.584,32.746,32.266,32.564,601560,0
2013-02-27,32.829,33.202,32.648,32.918,455494,0
2013-02-28,33.02,33.275,32.956,33.065,333762,0
2013-03-01,32.9,33.202,32.673,33.166,467486,0
2013-03-04,33.074,33.097,32.69,33.047,668985,0
2013-03-05,33.147,33.42,33.047,33.193,477623,0
2013-03-06,33.229,33.41,33.065,33.157,229905,0
2013-03-07,33.238,33.43,33.166,33.265,390854,0
2013-03-08,33.346,33.555,33.311,33.528,284292,0
2013-03-11,33.511,33.847,33.484,33.821,536456,0
2013-03-12,33.747,33.956,33.737,33.83,444042,0
2013-03-13,33.857,34.039,33.674,34.012,555238,0
2013-03-14,34.039,34.129,33.93,34.075,531002,0
2013-03-15,33.939,34.03,33.501,33.857,1481802,0
2013-03-18,33.666,33.891,33.484,33.682,445643,0
2013-03-19,34.338,34.604,34.003,34.185,1230714,0
2013-03-20,34.509,34.799,34.502,34.567,1095541,0
2013-03-21,34.386,34.539,34.111,34.223,740517,0
2013-03-22,34.266,34.484,34.238,34.338,630638,0
2013-03-25,34.44,34.524,34.049,34.12,800269,0
2013-03-26,34.283,34.493,34.075,34.111,926091,0
2013-03-27,34.039,34.293,33.965,34.256,541122,0
2013-03-28,34.238,34.656,34.12,34.613,475395,0
2013-04-01,34.683,34.74,34.293,34.386,598858,0
2013-04-02,34.475,34.802,34.266,34.276,592079,0
2013-04-03,34.223,34.301,33.506,33.674,1227064,0
2013-04-04,33.63,33.867,33.465,33.867,701507,0
2013-04-05,33.555,33.587,33.4,33.538,507352,0
2013-04-08,33.457,33.956,33.457,33.93,494988,0
2013-04-09,33.183,33.776,32.785,33.292,1482738,0
2013-04-10,33.356,33.734,33.1,33.557,1403459,0
2013-04-11,33.684,34.18,33.496,34.082,963633,0
2013-04-12,34.042,34.278,33.959,34.069,1063685,0
2013-04-15,34.27,34.435,33.512,33.512,1012686,0
2013-04-16,33.603,34.095,33.45,34.069,585755,0
2013-04-17,33.933,34.087,33.476,33.567,1223375,0
2013-04-18,33.567,33.584,33.201,33.334,598942,0
2013-04-19,33.457,34.016,33.292,33.996,518176,0
2013-04-22,33.95,34.016,33.666,33.877,414294,0
2013-04-23,33.996,34.132,33.603,34.069,455785,0
2013-04-24,33.959,34.425,33.904,34.408,803466,0
2013-04-25,34.444,34.68,34.444,34.48,713733,0
2013-04-26,34.425,34.535,34.006,34.242,450678,0
2013-04-29,34.242,34.489,34.242,34.454,241607,0
2013-04-30,34.371,34.689,34.218,34.68,544464,0
2013-05-01,34.719,34.725,34.39,34.425,466917,0
2013-05-02,34.381,34.938,34.288,34.872,652984,0
2013-05-03,35.019,35.331,34.956,35.131,711087,0
2013-05-06,35.074,35.275,35.056,35.176,289654,0
2013-05-07,35.047,35.322,34.817,35.219,592095,0
2013-05-08,35.266,35.528,34.992,35.513,531230,0
2013-05-09,35.312,35.631,35.047,35.449,714752,0
2013-05-10,35.523,35.612,35.35,35.449,872886,0
2013-05-13,35.341,35.439,35.093,35.139,528495,0
2013-05-14,34.809,35.35,34.709,35.341,552110,0
2013-05-15,35.21,35.595,35.112,35.562,445929,0
2013-05-16,35.543,35.635,35.312,35.386,404536,0
2013-05-17,35.553,35.553,35.193,35.35,868007,0
2013-05-20,35.394,35.602,35.312,35.449,754279,0
2013-05-21,35.42,35.85,35.411,35.85,837224,0
2013-05-22,35.821,36.39,35.543,35.639,1083926,0
2013-05-23,34.672,36.216,34.672,36.145,1096210,0
2013-05-24,36.136,36.136,35.304,35.821,664159,0
2013-05-28,36.197,36.464,35.859,36.281,575646,0
2013-05-29,35.878,36.006,35.429,35.579,847974,0
2013-05-30,35.469,35.971,35.469,35.715,708999,0
2013-05-31,35.601,35.999,35.375,35.716,1145800,0
2013-06-03,35.686,35.83,35.256,35.83,503111,0
2013-06-04,35.917,35.954,35.439,35.631,639907,0
2013-06-05,35.602,35.622,35.001,35.093,827205,0
2013-06-06,35.167,35.193,34.636,35.102,857993,0
2013-06-07,35.266,35.622,35.248,35.622,688032,0
2013-06-10,35.706,36.08,35.513,35.859,786523,0
2013-06-11,35.676,35.908,35.202,35.706,694744,0
2013-06-12,35.935,35.954,35.295,35.341,409552,0
2013-06-13,35.219,35.772,35.157,35.686,549502,0
2013-06-14,35.553,35.754,35.341,35.42,511901,0
2013-06-17,35.735,35.954,35.607,35.83,778492,0
2013-06-18,35.85,35.917,35.475,35.715,661313,0
2013-06-19,35.859,35.898,34.956,35.01,999555,0
2013-06-20,34.636,34.689,33.968,34.095,1177235,0
2013-06-21,34.226,34.497,33.988,34.198,1606300,0
2013-06-24,33.941,34.242,33.703,34.034,712487,0
2013-06-25,34.324,34.324,33.722,34.087,672755,0
2013-06-26,34.218,34.572,33.933,33.996,763065,0
2013-06-27,34.198,34.555,34.025,34.343,786695,0
2013-06-28,34.357,34.734,34.08,34.494,1034828,0
2013-07-01,34.515,34.792,34.381,34.48,905722,0
2013-07-02,34.471,34.672,34.275,34.6,1048044,0
2013-07-03,34.555,34.727,34.353,34.488,589990,0
2013-07-05,34.865,35.093,34.343,34.699,892566,0
2013-07-08,34.792,35.147,34.737,35.019,599267,0
2013-07-09,35.323,35.609,35.103,35.395,787687,0
2013-07-10,35.461,35.892,35.286,35.882,835310,0
2013-07-11,36.25,36.25,36.009,36.141,647910,0
2013-07-12,36.201,36.415,36.037,36.386,382629,0
2013-07-15,36.589,36.727,36.36,36.57,557699,0
2013-07-16,36.478,36.644,36.406,36.478,542193,0
2013-07-17,36.599,36.69,36.341,36.552,557243,0
2013-07-18,36.552,37.002,36.442,36.955,500927,0
2013-07-19,36.982,37.194,36.755,37.031,472292,0
2013-07-22,37.204,37.295,36.929,37.139,417640,0
2013-07-23,37.139,37.262,36.777,37.074,459673,0
2013-07-24,37.129,37.341,36.709,36.828,515643,0
2013-07-25,36.847,37.223,36.727,37.214,461560,0
2013-07-26,37.074,37.416,36.799,37.252,492929,0
2013-07-29,37.084,37.252,36.964,37.184,310502,0
2013-07-30,37.35,37.644,37.252,37.387,618033,0
2013-07-31,37.544,37.855,37.35,37.524,628048,0
2013-08-01,37.755,38.313,37.426,38.213,505657,0
2013-08-02,38.397,38.435,37.956,38.397,590802,0
2013-08-05,38.377,38.377,37.996,38.329,464390,0
2013-08-06,38.223,38.426,38.103,38.363,575412,0
2013-08-07,38.359,38.472,38.157,38.349,488783,0
2013-08-08,38.454,38.856,38.406,38.791,420953,0
2013-08-09,38.82,38.933,38.542,38.628,460078,0
2013-08-12,38.463,38.956,38.368,38.839,521649,0
2013-08-13,38.911,39.112,38.506,39.095,460845,0
2013-08-14,39.086,39.176,38.772,38.865,563113,0
2013-08-15,38.7,38.753,38.131,38.167,509247,0
2013-08-16,38.131,38.426,37.947,38.103,653678,0
2013-08-19,38.203,38.454,38.058,38.058,546906,0
2013-08-20,38.086,38.522,37.827,38.426,602686,0
2013-08-21,38.313,38.463,37.965,38.223,989247,0
2013-08-22,36.992,37.727,36.709,37.305,1444398,0
2013-08-23,37.534,37.8,37.369,37.634,772223,0
2013-08-26,37.662,37.809,37.099,37.121,765627,0
2013-08-27,36.755,36.869,36.609,36.67,836854,0
2013-08-28,36.69,36.884,36.511,36.525,498070,0
2013-08-29,36.406,36.964,36.122,36.69,529864,0
2013-08-30,36.813,36.817,36.602,36.74,550654,0
2013-09-03,37.097,37.345,36.453,36.553,813372,0
2013-09-04,36.497,36.782,36.425,36.719,604452,0
2013-09-05,36.692,36.94,36.636,36.774,419268,0
2013-09-06,36.818,37.031,36.305,36.736,517424,0
2013-09-09,36.789,36.947,36.599,36.947,467480,0
2013-09-10,37.084,37.524,36.938,37.305,426944,0
2013-09-11,37.295,37.644,37.129,37.616,625235,0
2013-09-12,37.544,37.755,37.505,37.625,558505,0
2013-09-13,37.634,37.727,37.406,37.563,373387,0
2013-09-16,37.625,37.93,37.616,37.846,553665,0
2013-09-17,37.93,37.965,37.582,37.885,393184,0
2013-09-18,37.92,38.086,37.435,37.91,427465,0
2013-09-19,37.891,37.991,37.621,37.809,432893,0
2013-09-20,37.843,37.889,37.289,37.431,779640,0
2013-09-23,37.305,37.416,37.166,37.379,346750,0
2013-09-24,37.477,37.496,36.92,37.031,789666,0
2013-09-25,37.104,37.258,36.818,36.837,470845,0
2013-09-26,36.892,37.04,36.727,36.982,501666,0
2013-09-27,36.764,36.949,36.562,36.682,504738,0
2013-09-30,36.712,37.079,36.436,37.027,628926,0
2013-10-01,33.578,37.184,33.578,37.04,597577,0
2013-10-02,36.91,36.91,36.58,36.709,616209,0
2013-10-03,36.619,36.692,36.23,36.6,1029954,0
2013-10-04,36.636,37.014,36.535,36.866,922261,0
2013-10-07,36.645,36.848,36.517,36.626,483706,0
2013-10-08,36.626,36.791,36.333,36.333,525006,0
2013-10-09,36.562,37.411,36.487,37.261,1427347,0
2013-10-10,37.491,37.779,37.043,37.289,868867,0
2013-10-11,37.077,37.345,36.949,37.208,639334,0
2013-10-14,37.051,37.345,36.839,37.281,654093,0
2013-10-15,37.069,37.188,36.553,36.692,1012557,0
2013-10-16,36.83,37.299,36.757,37.281,920958,0
2013-10-17,37.16,37.824,36.94,37.751,573563,0
2013-10-18,37.936,38.231,37.751,38.221,608509,0
2013-10-21,38.802,38.802,38.093,38.146,603735,0
2013-10-22,38.221,38.471,38.028,38.165,369424,0
2013-10-23,38.13,38.231,37.963,38.192,379953,0
2013-10-24,38.192,38.338,38.093,38.221,305612,0
2013-10-25,38.231,38.396,38.138,38.313,337409,0
2013-10-28,38.296,38.497,38.018,38.453,459503,0
2013-10-29,38.58,38.976,38.58,38.976,724202,0
2013-10-30,38.957,39.16,38.856,38.994,539055,0
2013-10-31,39.181,39.441,38.814,39.322,803691,0
2013-11-01,39.178,39.345,38.967,39.29,515287,0
2013-11-04,39.281,39.816,39.252,39.779,619905,0
2013-11-05,39.779,39.797,39.281,39.428,776400,0
2013-11-06,39.568,39.751,39.483,39.714,435835,0
2013-11-07,39.86,40.091,39.355,39.454,556633,0
2013-11-08,39.559,39.869,39.3,39.851,567778,0
2013-11-11,39.816,39.887,39.63,39.841,349348,0
2013-11-12,39.657,40.025,39.42,39.841,633907,0
2013-11-13,40.323,40.323,39.704,40.275,543504,0
2013-11-14,40.342,40.838,40.257,40.791,898170,0
2013-11-15,40.728,40.902,40.238,40.247,2550943,0
2013-11-18,40.369,40.394,39.63,39.751,1111426,0
2013-11-19,39.704,39.851,39.401,39.51,815146,0
2013-11-20,38.948,39.549,38.497,39.252,1152882,0
2013-11-21,38.884,39.577,37.833,37.882,1679002,0
2013-11-22,37.308,38.462,37.308,38.453,1301241,0
2013-11-25,38.59,38.764,38.263,38.656,777545,0
2013-11-26,38.638,38.754,37.989,38.305,898170,0
2013-11-27,38.416,38.59,37.922,38.101,612380,0
2013-11-29,38.386,38.599,38.137,38.376,253843,0
2013-12-02,38.201,38.333,38.019,38.093,586509,0
2013-12-03,38.046,38.231,37.759,38.221,671901,0
2013-12-04,38.129,38.211,37.498,37.943,539574,0
2013-12-05,37.915,37.943,37.702,37.896,610815,0
2013-12-06,38.138,38.489,37.989,38.479,575844,0
2013-12-09,38.59,38.7,38.201,38.27,701734,0
2013-12-10,38.146,38.673,38.12,38.514,910107,0
2013-12-11,38.618,38.764,37.573,37.586,864199,0
2013-12-12,37.402,37.539,37.143,37.317,589954,0
2013-12-13,37.004,37.606,37.004,37.17,383968,0
2013-12-16,37.383,37.529,37.004,37.188,644976,0
2013-12-17,37.612,37.612,36.848,36.995,631085,0
2013-12-18,36.967,37.457,36.581,37.44,693943,0
2013-12-19,37.565,37.627,37.258,37.479,690231,0
2013-12-20,37.619,37.619,37.35,37.462,986498,0
2013-12-23,37.665,38.083,37.516,37.721,927471,0
2013-12-24,37.86,38.173,37.627,37.822,385389,0
2013-12-26,37.832,38.1,37.721,37.822,403787,0
2013-12-27,37.841,38.119,37.841,38.007,523458,0
2013-12-30,37.935,38.137,37.935,38.092,473627,0
2013-12-31,38.129,38.173,37.962,38.109,541088,0
2014-01-02,38.007,38.181,37.593,37.74,624730,0
2014-01-03,37.87,38.348,37.769,38.231,727168,0
2014-01-06,38.047,38.056,37.558,37.733,940784,0
2014-01-07,37.963,38.471,37.815,38.313,558154,0
2014-01-08,38.463,38.674,38.036,38.164,707790,0
2014-01-09,37.148,38.231,37.092,38.191,1011795,0
2014-01-10,38.1,38.27,37.647,37.88,741172,0
2014-01-13,37.851,38.064,37.331,37.469,549088,0
2014-01-14,37.627,38.027,37.341,37.813,586971,0
2014-01-15,37.979,38.119,37.804,37.915,389627,0
2014-01-16,37.822,38.164,37.822,38.109,569087,0
2014-01-17,38.055,38.201,37.86,37.905,706496,0
2014-01-21,38.046,38.265,37.935,38.231,530183,0
2014-01-22,38.406,38.562,38.296,38.386,562390,0
2014-01-23,38.278,38.445,37.565,37.627,748225,0
2014-01-24,37.427,37.683,36.805,36.989,1195690,0
2014-01-27,36.889,36.999,36.713,36.86,1090715,0
2014-01-28,36.889,37.37,36.805,37.102,1566181,0
2014-01-29,36.917,37.232,36.713,36.981,935395,0
2014-01-30,37.252,37.545,37.184,37.252,528222,0
2014-01-31,36.805,37.082,36.574,36.961,807469,0
2014-02-03,37.055,37.156,35.989,36.122,1631575,0
2014-02-04,36.185,36.463,35.929,36.306,1094798,0
2014-02-05,35.919,36.629,35.87,36.427,854420,0
2014-02-06,36.445,36.612,36.131,36.555,598989,0
2014-02-07,36.685,36.944,36.335,36.713,881591,0
2014-02-10,36.713,37.305,36.455,37.277,844613,0
2014-02-11,37.277,37.935,37.165,37.565,835505,0
2014-02-12,37.398,37.88,37.046,37.073,1395364,0
2014-02-13,36.953,37.479,36.565,37.36,945647,0
2014-02-14,37.37,37.665,37.242,37.277,737864,0
2014-02-18,37.252,37.647,36.981,36.981,976182,0
2014-02-19,36.917,37.322,36.695,36.76,1335762,0
2014-02-20,36.657,37.683,36.37,37.507,1035267,0
2014-02-21,37.479,37.915,37.203,37.665,996389,0
2014-02-24,37.675,37.997,37.603,37.759,718696,0
2014-02-25,37.795,37.997,37.593,37.627,526537,0
2014-02-26,37.488,37.841,37.388,37.516,350146,0
2014-02-27,37.479,37.786,37.35,37.786,489371,0
2014-02-28,37.804,38.173,37.74,38.074,896760,0
2014-03-03,37.813,37.88,37.092,37.769,1646468,0
2014-03-04,38.064,38.988,38.064,38.552,1523765,0
2014-03-05,38.591,38.591,38.286,38.49,431495,0
2014-03-06,38.664,38.886,38.528,38.85,559860,0
2014-03-07,38.951,39.007,38.647,38.85,673445,0
2014-03-10,38.823,38.852,38.562,38.72,381241,0
2014-03-11,38.804,39.483,38.435,39.044,1560251,0
2014-03-12,38.784,39.432,38.774,39.23,1212608,0
2014-03-13,39.275,39.387,38.647,38.674,1095113,0
2014-03-14,38.609,38.72,38.027,38.064,978202,0
2014-03-17,38.25,38.804,38.181,38.435,529274,0
2014-03-18,38.49,38.746,38.435,38.657,436689,0
2014-03-19,38.736,39.432,38.313,38.515,1132922,0
2014-03-20,38.49,38.858,38.231,38.49,436648,0
2014-03-21,38.784,38.804,38.017,38.055,734667,0
2014-03-24,38.109,38.27,37.498,37.925,760090,0
2014-03-25,38.083,38.221,37.647,37.915,576931,0
2014-03-26,37.97,38.348,37.88,37.97,452220,0
2014-03-27,38.092,38.164,37.637,37.731,357612,0
2014-03-28,37.832,38.201,37.759,37.953,453519,0
2014-03-31,38.191,38.712,37.987,38.629,632138,0
2014-04-01,38.794,39.007,38.49,38.97,645080,0
2014-04-02,39.137,39.432,38.951,39.128,821466,0
2014-04-03,39.302,39.865,39.118,39.785,1720003,0
2014-04-04,39.894,40.227,39.091,39.284,717417,0
2014-04-07,39.239,39.573,38.604,38.683,554476,0
2014-04-08,38.639,39.163,38.498,39.007,622774,0
2014-04-09,38.997,40.002,38.719,39.975,1719138,0
2014-04-10,39.86,39.984,38.647,38.647,1524298,0
2014-04-11,38.512,38.867,37.939,37.939,763884,0
2014-04-14,38.124,38.364,37.78,38.227,553255,0
2014-04-15,38.325,38.637,37.568,38.451,809408,0
2014-04-16,38.755,38.867,37.729,37.899,1046620,0
2014-04-17,37.984,38.31,37.724,38.142,665445,0
2014-04-21,37.808,38.383,37.808,38.374,430801,0
2014-04-22,38.383,38.627,38.292,38.301,449280,0
2014-04-23,38.187,38.521,37.957,38.292,574148,0
2014-04-24,38.433,38.433,37.966,38.041,465175,0
2014-04-25,37.992,38.247,37.817,38.022,338160,0
2014-04-28,38.041,38.46,37.591,38.124,346169,0
2014-04-29,38.114,38.345,37.984,38.124,267900,0
2014-04-30,38.012,38.096,37.578,37.826,689103,0
2014-05-01,37.676,38.177,37.518,37.939,475920,0
2014-05-02,37.864,38.142,36.525,37.606,415868,0
2014-05-05,37.362,37.854,37.194,37.695,685602,0
2014-05-06,37.586,37.835,37.438,37.447,794981,0
2014-05-07,37.734,37.744,37.268,37.64,472128,0
2014-05-08,37.538,38.031,37.481,37.658,424605,0
2014-05-09,37.596,38.469,37.39,38.433,735553,0
2014-05-12,38.598,38.905,38.504,38.607,430209,0
2014-05-13,38.755,38.755,38.423,38.56,481992,0
2014-05-14,38.496,38.607,38.207,38.292,386239,0
2014-05-15,38.247,38.247,37.789,37.984,509926,0
2014-05-16,38.031,38.227,37.78,38.227,554059,0
2014-05-19,38.069,38.487,38.069,38.31,793084,0
2014-05-20,38.114,38.256,37.626,37.789,1639671,0
2014-05-21,37.909,38.325,37.734,38.134,991335,0
2014-05-22,35.728,37.315,34.411,36.461,3387022,0
2014-05-23,36.339,36.601,35.894,36.321,1984179,0
2014-05-27,36.535,36.664,36.145,36.339,1723290,0
2014-05-28,36.311,36.491,36.051,36.237,1391715,0
2014-05-29,36.294,36.461,36.172,36.294,666771,0
2014-05-30,36.208,36.506,36.208,36.395,2183162,0
2014-06-02,36.414,36.478,36.265,36.366,628328,0
2014-06-03,36.294,36.475,36.265,36.433,749879,0
2014-06-04,36.366,36.461,36.237,36.302,1074294,0
2014-06-05,36.543,36.543,36.208,36.247,870694,0
2014-06-06,36.366,36.516,36.19,36.486,893572,0
2014-06-09,36.535,36.842,36.433,36.804,618967,0
2014-06-10,36.61,36.711,36.486,36.572,444233,0
2014-06-11,36.405,36.461,36.15,36.274,613091,0
2014-06-12,36.284,36.442,35.914,36.022,1105427,0
2014-06-13,36.051,36.218,35.874,35.977,774929,0
2014-06-16,36.163,36.746,35.855,36.089,1384024,0
2014-06-17,36.163,36.307,36.013,36.227,510995,0
2014-06-18,36.227,36.553,36.099,36.506,729353,0
2014-06-19,36.543,36.655,36.395,36.637,627796,0
2014-06-20,36.655,36.989,36.553,36.971,1205423,0
2014-06-23,37.138,37.214,36.961,37.029,678758,0
2014-06-24,36.971,37.586,36.971,37.268,748995,0
2014-06-25,37.332,37.606,37.296,37.471,461487,0
2014-06-26,37.558,37.617,37.268,37.287,774053,0
2014-06-27,37.176,37.315,36.916,37.112,2536008,0
2014-06-30,38.187,38.97,36.645,36.72,1503753,0
2014-07-01,36.832,37.119,36.606,36.842,1371104,0
2014-07-02,36.785,36.971,36.61,36.739,890903,0
2014-07-03,36.823,36.999,36.789,36.943,625914,0
2014-07-07,36.572,36.842,36.516,36.823,817271,0
2014-07-08,36.627,36.777,36.525,36.758,573150,0
2014-07-09,36.88,37.094,36.635,36.777,513255,0
2014-07-10,36.505,36.581,36.346,36.534,440829,0
2014-07-11,36.46,36.72,36.254,36.703,542653,0
2014-07-14,36.926,36.987,36.505,36.581,327869,0
2014-07-15,36.495,36.748,36.329,36.703,525907,0
2014-07-16,36.823,37.04,36.636,37.01,658035,0
2014-07-17,36.794,36.953,36.085,36.133,791853,0
2014-07-18,36.104,36.561,35.894,36.505,730661,0
2014-07-21,36.46,36.767,35.937,36.654,792359,0
2014-07-22,36.72,37.255,36.72,36.962,856135,0
2014-07-23,37.084,37.226,36.823,37.104,492315,0
2014-07-24,37.271,37.484,36.972,37.413,669059,0
2014-07-25,37.423,37.423,36.777,36.813,862829,0
2014-07-28,36.813,37.066,36.524,37.048,527408,0
2014-07-29,37.114,37.114,36.739,36.758,373234,0
2014-07-30,36.898,37.084,36.542,36.981,425533,0
2014-07-31,36.823,36.889,36.319,36.44,687232,0
2014-08-01,36.44,36.767,35.947,36.403,766984,0
2014-08-04,36.524,36.6,35.982,36.133,595519,0
2014-08-05,35.899,36.356,35.879,36.065,433211,0
2014-08-06,36.047,36.45,35.795,36.133,452119,0
2014-08-07,36.254,36.493,35.672,35.752,356130,0
2014-08-08,35.779,36.224,35.535,36.215,335797,0
2014-08-11,36.281,36.364,36.042,36.065,345872,0
2014-08-12,36.056,36.505,36.056,36.383,485735,0
2014-08-13,36.383,36.59,36.17,36.478,549332,0
2014-08-14,36.44,36.663,36.422,36.581,387861,0
2014-08-15,36.673,36.767,36.364,36.524,687127,0
2014-08-18,36.663,37.03,36.505,36.917,528805,0
2014-08-19,36.917,37.458,36.767,37.423,651189,0
2014-08-20,37.365,37.494,37.17,37.458,715882,0
2014-08-21,36.663,38.363,36.663,38.048,1158713,0
2014-08-22,38.093,38.215,37.813,37.954,560546,0
2014-08-25,38.029,38.254,37.99,38.225,663389,0
2014-08-26,38.175,38.254,37.739,37.804,665314,0
2014-08-27,37.832,37.981,37.281,37.503,1104167,0
2014-08-28,37.458,37.748,37.216,37.663,454077,0
2014-08-29,37.795,37.915,37.494,37.617,387369,0
2014-09-02,37.617,37.905,37.515,37.663,636988,0
2014-09-03,37.87,38.111,37.475,37.653,728256,0
2014-09-04,37.645,37.915,37.393,37.552,404732,0
2014-09-05,37.626,38.102,37.384,38.048,549873,0
2014-09-08,37.905,38.225,37.739,38.215,606064,0
2014-09-09,38.158,38.254,37.954,38.029,555943,0
2014-09-10,37.645,38.149,37.645,38.102,409076,0
2014-09-11,37.87,38.205,37.87,38.168,492030,0
2014-09-12,38.175,38.254,37.691,37.896,562649,0
2014-09-15,37.954,37.954,37.601,37.888,344497,0
2014-09-16,37.888,37.964,37.653,37.7,483942,0
2014-09-17,37.719,38.175,37.581,37.964,803601,0
2014-09-18,38.029,38.264,37.944,38.254,592059,0
2014-09-19,38.308,38.441,37.915,37.972,1324008,0
2014-09-22,37.841,38.024,37.663,37.786,623728,0
2014-09-23,38.468,38.877,37.964,38.72,1753584,0
2014-09-24,38.832,39.475,38.512,39.475,1128705,0
2014-09-25,39.429,39.429,38.531,38.55,799658,0
2014-09-26,38.784,38.981,38.354,38.681,480921,0
2014-09-29,38.468,38.784,38.363,38.746,478619,0
2014-09-30,38.804,39.141,38.589,38.701,1134450,0
2014-10-01,38.832,38.842,38.334,38.495,1149201,0
2014-10-02,38.57,39.045,38.432,38.779,1320459,0
2014-10-03,39.018,39.685,38.972,39.465,1439332,0
2014-10-06,39.533,39.804,39.093,39.167,650226,0
2014-10-07,39.074,39.2,38.55,38.56,1144338,0
2014-10-08,38.589,39.161,38.521,39.011,755389,0
2014-10-09,38.955,39.115,38.328,38.449,649737,0
2014-10-10,38.44,38.757,38.299,38.372,887362,0
2014-10-13,38.391,38.431,37.696,37.745,852472,0
2014-10-14,37.886,38.054,37.65,37.937,685268,0
2014-10-15,37.725,38.166,36.954,37.876,729985,0
2014-10-16,37.454,37.567,36.871,37.369,795133,0
2014-10-17,37.622,37.996,37.387,37.941,660455,0
2014-10-20,37.774,38.627,37.668,38.073,630641,0
2014-10-21,38.156,39.02,38.109,38.918,491012,0
2014-10-22,39.048,39.144,38.56,38.647,460635,0
2014-10-23,38.918,39.188,38.757,39.011,333645,0
2014-10-24,39.105,39.405,38.945,39.274,446904,0
2014-10-27,39.179,39.63,38.889,39.612,421191,0
2014-10-28,39.716,39.716,39.33,39.676,378040,0
2014-10-29,39.658,39.951,39.387,39.583,560249,0
2014-10-30,39.557,40.042,39.538,40.023,539332,0
2014-10-31,40.446,40.616,40.269,40.465,507083,0
2014-11-03,40.542,40.596,40.326,40.436,315657,0
2014-11-04,40.326,40.72,40.211,40.701,378723,0
2014-11-05,41.009,41.302,40.596,41.009,509170,0
2014-11-06,41.143,41.536,41.028,41.331,614482,0
2014-11-07,41.396,41.489,40.992,41.287,653503,0
2014-11-10,41.396,41.602,41.226,41.441,544266,0
2014-11-11,41.396,41.64,41.179,41.555,468359,0
2014-11-12,41.545,42.363,41.461,42.358,723022,0
2014-11-13,42.455,43.113,42.455,42.896,1465632,0
2014-11-14,43.122,43.122,42.23,42.46,881017,0
2014-11-17,43.01,43.563,42.738,43.422,1288894,0
2014-11-18,43.422,44.202,43.403,43.751,1480756,0
2014-11-19,43.62,43.817,43.349,43.508,1281615,0
2014-11-20,44.117,44.474,43.442,43.901,1612337,0
2014-11-21,44.202,44.325,43.64,43.751,1820358,0
2014-11-24,43.958,44.775,43.882,44.737,913113,0
2014-11-25,44.671,44.877,44.444,44.82,1977966,0
2014-11-26,44.785,44.962,44.633,44.84,454128,0
2014-11-28,45.28,45.883,44.793,45.225,409863,0
2014-12-01,45.215,45.349,44.953,45.018,851954,0
2014-12-02,45.056,45.349,45,45.3,1296476,0
2014-12-03,45.28,45.638,45.243,45.61,904324,0
2014-12-04,45.722,46.08,45.677,45.975,842318,0
2014-12-05,46.378,46.464,45.662,45.752,752216,0
2014-12-08,45.732,46.032,45.526,45.591,942844,0
2014-12-09,45.215,45.46,45.065,45.374,793958,0
2014-12-10,45.45,45.752,45.197,45.33,1151999,0
2014-12-11,45.526,45.805,45.142,45.205,650170,0
2014-12-12,44.765,45.432,44.523,44.53,651484,0
2014-12-15,44.652,44.953,44.185,44.247,879500,0
2014-12-16,44.202,44.747,44.117,44.23,940525,0
2014-12-17,44.389,45.093,43.79,45.046,980534,0
2014-12-18,45.422,45.77,45.102,45.77,647418,0
2014-12-19,45.844,46.369,45.703,46.022,2059068,0
2014-12-22,46.071,46.426,45.949,46.099,489914,0
2014-12-23,46.316,46.316,45.479,45.815,513492,0
2014-12-24,45.864,45.93,45.667,45.796,274372,0
2014-12-26,45.965,46.127,45.722,45.77,273598,0
2014-12-29,45.553,45.965,45.422,45.638,566907,0
2014-12-30,45.46,45.835,45.46,45.591,508377,0
2014-12-31,45.825,45.975,45.122,45.152,426300,0
2015-01-02,45.422,45.788,45.29,45.572,802017,0
2015-01-05,45.488,45.854,45.262,45.393,631511,0
2015-01-06,45.591,45.779,44.69,44.906,1529225,0
2015-01-07,45.066,46.677,44.944,46.554,1013103,0
2015-01-08,46.915,47.517,46.847,47.329,1599820,0
2015-01-09,47.481,47.559,46.782,47.537,934399,0
2015-01-12,47.706,48.072,47.122,47.188,561435,0
2015-01-13,47.856,48.309,47.112,47.301,854338,0
2015-01-14,46.98,47.677,46.866,47.376,985628,0
2015-01-15,47.471,47.556,46.866,46.876,526140,0
2015-01-16,46.915,47.471,46.735,47.412,779733,0
2015-01-20,48.046,48.072,46.923,47.451,611437,0
2015-01-21,47.213,47.507,47.026,47.292,465317,0
2015-01-22,47.481,48.525,46.952,48.496,1225624,0
2015-01-23,48.29,48.535,47.931,48.262,714796,0
2015-01-26,48.092,48.29,47.592,48.262,666545,0
2015-01-27,47.601,48.328,47.573,48.13,582646,0
2015-01-28,48.375,48.525,47.667,47.706,677397,0
2015-01-29,47.63,48.063,47.329,48.054,700138,0
2015-01-30,47.762,48.026,47.15,47.213,793812,0
2015-02-02,47.329,47.497,46.206,47.063,819575,0
2015-02-03,47.132,47.725,46.915,47.686,825231,0
2015-02-04,47.573,48.148,47.232,47.781,556384,0
2015-02-05,47.997,48.496,47.8,48.423,484784,0
2015-02-06,48.355,48.496,47.517,47.672,633817,0
2015-02-09,47.422,47.63,46.707,46.828,811723,0
2015-02-10,46.773,47.132,46.697,46.971,1074668,0
2015-02-11,47.017,47.392,46.81,47.347,765881,0
2015-02-12,47.583,47.96,47.188,47.889,636504,0
2015-02-13,47.771,47.941,47.276,47.744,1384562,0
2015-02-17,47.242,47.621,46.98,47.461,1470497,0
2015-02-18,46.98,47.696,46.876,47.339,1620143,0
2015-02-19,46.885,46.895,45.736,46.491,2268123,0
2015-02-20,46.537,47.329,46.191,46.462,1463271,0
2015-02-23,46.423,46.801,46.269,46.371,1329169,0
2015-02-24,46.413,46.792,46.375,46.725,566745,0
2015-02-25,46.725,46.876,46.433,46.503,547197,0
2015-02-26,46.518,46.745,46.273,46.603,1070176,0
2015-02-27,46.528,47.412,46.491,47.201,1698369,0
2015-03-02,47.132,47.573,46.725,47.488,677800,0
2015-03-03,47.339,47.488,47.112,47.385,530121,0
2015-03-04,47.376,47.451,47.122,47.376,595900,0
2015-03-05,47.422,47.706,47.292,47.527,500420,0
2015-03-06,47.223,47.488,46.413,46.508,609691,0
2015-03-09,46.594,46.943,46.462,46.837,525031,0
2015-03-10,46.499,46.745,46.075,46.075,679074,0
2015-03-11,46.017,46.094,45.103,45.206,1901635,0
2015-03-12,45.501,46.385,45.264,46.339,969966,0
2015-03-13,46.142,46.348,45.501,45.717,744847,0
2015-03-16,46.104,46.687,45.98,46.612,605128,0
2015-03-17,46.066,46.348,45.765,46.085,584230,0
2015-03-18,45.915,47.223,45.915,46.895,1157531,0
2015-03-19,47.103,47.122,46.716,46.962,488114,0
2015-03-20,47.159,47.497,47.15,47.451,592185,0
2015-03-23,47.385,47.64,47.122,47.169,502965,0
2015-03-24,46.962,47.252,46.603,46.649,659022,0
2015-03-25,46.782,47.007,45.989,45.989,447162,0
2015-03-26,45.897,45.961,45.51,45.621,517179,0
2015-03-27,45.501,46.188,45.501,45.934,925939,0
2015-03-30,46.244,46.574,46.027,46.283,660718,0
2015-03-31,46.224,46.539,45.989,45.989,678459,0
2015-04-01,45.98,45.98,45.066,45.404,1117430,0
2015-04-02,45.076,45.897,45.057,45.679,1011130,0
2015-04-06,45.332,45.925,45.273,45.501,1691688,0
2015-04-07,45.556,46.037,45.501,45.67,943677,0
2015-04-08,45.736,45.926,45.357,45.536,862701,0
2015-04-09,45.536,45.792,45.349,45.67,692394,0
2015-04-10,45.869,46.019,45.641,45.765,433305,0
2015-04-13,45.765,46.171,45.631,45.67,653177,0
2015-04-14,45.707,45.783,45.204,45.574,547573,0
2015-04-15,45.66,45.774,45.11,45.12,800601,0
2015-04-16,44.979,45.394,44.912,45.064,738053,0
2015-04-17,44.742,46.522,44.256,44.456,2071053,0
2015-04-20,44.912,45.11,44.581,44.806,1803997,0
2015-04-21,44.902,45.025,44.533,44.703,1702612,0
2015-04-22,44.694,44.941,44.486,44.826,800425,0
2015-04-23,44.846,45.196,44.703,44.969,649271,0
2015-04-24,44.713,45.83,44.713,45.631,1556467,0
2015-04-27,45.869,45.869,44.761,44.854,719923,0
2015-04-28,44.8,45.253,44.501,45.204,656207,0
2015-04-29,44.873,45.091,44.496,44.713,629417,0
2015-04-30,44.552,44.959,44.356,44.466,942434,0
2015-05-01,44.941,44.959,44.466,44.581,648426,0
2015-05-04,45.025,45.971,43.179,43.898,4536445,0
2015-05-05,44.316,44.316,43.208,43.463,1794365,0
2015-05-06,43.634,43.86,42.914,43.188,1034322,0
2015-05-07,43.094,43.699,42.999,43.415,596673,0
2015-05-08,43.86,44.097,43.492,43.615,785925,0
2015-05-11,43.69,43.86,43.415,43.624,693730,0
2015-05-12,43.434,43.548,43.226,43.396,679161,0
2015-05-13,43.538,43.814,43.415,43.543,1041774,0
2015-05-14,43.672,44.194,43.434,43.985,677362,0
2015-05-15,44.078,44.266,43.908,44.049,1371979,0
2015-05-18,44.005,44.533,43.898,44.372,1035209,0
2015-05-19,44.627,44.873,44.256,44.816,1077071,0
2015-05-20,44.77,45.15,44.646,44.893,949994,0
2015-05-21,45.746,46.267,44.609,44.665,1765850,0
2015-05-22,44.703,45.375,44.646,45.15,1568366,0
2015-05-26,44.95,45.243,44.617,44.656,1149910,0
2015-05-27,44.883,44.95,44.525,44.752,1141398,0
2015-05-28,44.722,45.272,44.577,45.054,1172555,0
2015-05-29,44.941,45.612,44.932,45.3,1543233,0
2015-06-01,45.375,45.67,45.073,45.423,705587,0
2015-06-02,45.375,45.665,45.15,45.204,652594,0
2015-06-03,45.196,45.423,45.025,45.423,1009390,0
2015-06-04,45.432,45.584,45.243,45.574,1007382,0
2015-06-05,45.5,45.5,44.998,45.28,791944,0
2015-06-08,45.375,45.84,45.214,45.461,582316,0
2015-06-09,45.367,45.612,45.204,45.28,751904,0
2015-06-10,45.442,45.783,45.29,45.67,538369,0
2015-06-11,45.83,46.18,45.536,46.019,629448,0
2015-06-12,45.783,46.106,45.783,45.82,551797,0
2015-06-15,45.565,45.565,45.187,45.34,785185,0
2015-06-16,45.451,45.859,45.34,45.849,723830,0
2015-06-17,45.926,46.407,45.84,46.315,841897,0
2015-06-18,46.447,46.986,46.447,46.75,918462,0
2015-06-19,46.833,46.833,46.532,46.654,897234,0
2015-06-22,47.004,47.139,46.758,46.92,440590,0
2015-06-23,46.967,47.08,46.588,46.654,804281,0
2015-06-24,46.654,46.73,46.116,46.134,655712,0
2015-06-25,46.407,46.407,45.83,46.096,1339939,0
2015-06-26,46.068,46.295,45.926,46.217,1456950,0
2015-06-29,46.068,46.407,45.49,45.584,1247005,0
2015-06-30,46.019,46.295,45.746,46.068,1316193,0
2015-07-01,47.346,48.235,46.315,46.654,1891101,0
2015-07-02,46.607,46.778,46.19,46.35,927545,0
2015-07-06,46.116,46.549,45.888,46.532,1130944,0
2015-07-07,46.74,46.958,45.981,46.949,853831,0
2015-07-08,46.644,46.833,45.971,46.009,837990,0
2015-07-09,46.417,46.417,46.029,46.143,671025,0
2015-07-10,46.568,46.92,46.295,46.578,737242,0
2015-07-13,46.958,46.976,46.267,46.532,1220498,0
2015-07-14,46.549,46.74,46.333,46.437,1032309,0
2015-07-15,46.731,46.874,46.294,46.359,934672,0
2015-07-16,46.637,46.835,46.417,46.826,1662468,0
2015-07-17,46.854,46.893,46.608,46.712,650144,0
2015-07-20,46.789,46.826,46.512,46.589,364391,0
2015-07-21,46.579,46.798,46.388,46.628,851788,0
2015-07-22,46.559,47.395,46.495,47.387,1245932,0
2015-07-23,47.169,47.224,46.256,46.333,877440,0
2015-07-24,46.465,46.532,46.027,46.104,693247,0
2015-07-27,45.989,46.16,45.666,45.856,832863,0
2015-07-28,45.989,46.294,45.695,46.294,657186,0
2015-07-29,46.397,46.688,46.236,46.549,876711,0
2015-07-30,46.397,47.465,46.179,47.341,1129339,0
2015-07-31,47.491,47.995,47.349,47.712,848316,0
2015-08-03,47.721,47.816,47.189,47.511,621940,0
2015-08-04,47.435,47.902,47.274,47.341,798064,0
2015-08-05,47.455,47.787,47.093,47.683,817095,0
2015-08-06,47.748,47.844,47.065,47.349,595954,0
2015-08-07,47.387,47.549,46.854,47.312,581174,0
2015-08-10,47.673,47.948,47.567,47.721,617130,0
2015-08-11,47.606,47.741,47.132,47.425,405776,0
2015-08-12,47.112,47.141,46.378,47.073,820142,0
2015-08-13,47.035,47.387,46.77,47.197,515994,0
2015-08-14,47.179,47.369,46.864,47.359,378269,0
2015-08-17,47.206,47.587,46.931,47.559,534603,0
2015-08-18,48.625,50.479,48.215,49.032,2814515,0
2015-08-19,48.652,49.231,48.395,48.881,1129129,0
2015-08-20,48.548,48.739,47.673,47.712,980155,0
2015-08-21,47.484,47.653,46.722,46.722,1522326,0
2015-08-24,44.782,46.456,43.563,45.456,1761650,0
2015-08-25,46.143,46.226,44.953,44.962,1140273,0
2015-08-26,45.866,46.693,45.037,46.637,1552709,0
2015-08-27,45.846,46.123,42.841,43.696,4563720,0
2015-08-28,43.678,44.164,42.917,44.125,2734824,0
2015-08-31,43.877,44.437,43.42,43.592,1974713,0
2015-09-01,42.86,43.346,42.147,42.289,2103501,0
2015-09-02,42.528,42.746,42.127,42.746,1283676,0
2015-09-03,42.831,43.013,42.555,42.651,977631,0
2015-09-04,42.269,42.689,41.937,42.5,1021576,0
2015-09-08,42.946,43.813,42.661,43.783,1324150,0
2015-09-09,44.048,44.22,42.927,43.003,860935,0
2015-09-10,42.774,43.544,42.689,43.307,749546,0
2015-09-11,43.041,43.612,42.956,43.498,830024,0
2015-09-14,43.43,43.554,43.155,43.43,564460,0
2015-09-15,43.402,43.973,43.355,43.783,713643,0
2015-09-16,42.166,43.021,41.348,42.793,2002154,0
2015-09-17,42.803,43.317,42.584,42.822,1064999,0
2015-09-18,42.46,43.069,42.26,42.726,1586457,0
2015-09-21,42.888,43.317,42.602,43.003,1078666,0
2015-09-22,42.564,42.897,42.421,42.813,861039,0
2015-09-23,42.946,43.098,42.671,42.897,781045,0
2015-09-24,42.736,42.879,42.344,42.813,664009,0
2015-09-25,43.05,43.136,41.918,42.137,1088969,0
2015-09-28,42.042,42.069,40.569,40.815,1481562,0
2015-09-29,40.691,41.301,40.576,40.871,1230372,0
2015-09-30,41.291,41.547,40.739,41.139,1484058,0
2015-10-01,41.139,41.214,40.54,41.081,999079,0
2015-10-02,40.786,41.843,40.711,41.843,1021051,0
2015-10-05,42.195,42.607,42.124,42.538,921341,0
2015-10-06,42.385,42.528,41.843,41.976,936840,0
2015-10-07,42.157,42.897,41.908,42.813,1232911,0
2015-10-08,42.841,43.793,42.803,43.744,1258758,0
2015-10-09,43.696,44.687,43.678,44.487,1134598,0
2015-10-12,44.363,44.582,44.077,44.457,1077466,0
2015-10-13,44.437,44.715,43.84,43.858,1510657,0
2015-10-14,43.65,44.049,42.242,43.181,1106791,0
2015-10-15,43.181,43.906,43.065,43.62,1102081,0
2015-10-16,43.849,44.365,43.572,43.896,1149377,0
2015-10-19,43.677,44.161,43.448,44.022,988542,0
2015-10-20,43.964,44.318,43.964,44.106,650158,0
2015-10-21,44.194,44.52,43.783,44.166,732002,0
2015-10-22,44.375,44.5,43.448,43.677,1030933,0
2015-10-23,43.955,44.997,43.813,44.93,1191123,0
2015-10-26,44.91,45.215,44.709,44.939,789548,0
2015-10-27,44.613,45.169,44.106,44.595,1291046,0
2015-10-28,44.787,44.862,44.298,44.797,1242289,0
2015-10-29,44.891,45.522,44.681,45.426,805767,0
2015-10-30,45.522,45.807,45.234,45.302,856617,0
2015-11-02,45.302,45.97,45.13,45.885,641523,0
2015-11-03,45.914,46.018,45.426,45.817,540295,0
2015-11-04,45.781,46.139,45.646,45.961,692290,0
2015-11-05,45.952,46.306,45.703,45.99,610107,0
2015-11-06,45.798,46.191,45.646,46.057,625592,0
2015-11-09,45.952,46.105,45.484,45.798,402990,0
2015-11-10,45.807,46.209,45.54,45.943,414445,0
2015-11-11,46.335,46.335,45.875,45.933,704483,0
2015-11-12,45.655,45.837,44.948,44.968,453995,0
2015-11-13,45.043,45.15,44.546,44.699,946183,0
2015-11-16,44.699,45.435,44.699,45.397,506208,0
2015-11-17,45.426,45.933,45.332,45.722,429093,0
2015-11-18,45.762,46.649,45.694,46.593,782538,0
2015-11-19,46.343,46.687,46.008,46.143,819369,0
2015-11-20,46.248,46.563,46.124,46.343,910085,0
2015-11-23,46.353,46.707,45.694,46.478,1150214,0
2015-11-24,43.984,45.006,42.979,43.687,2116485,0
2015-11-25,43.161,43.696,42.503,43.581,922640,0
2015-11-27,43.687,43.704,43.209,43.572,467180,0
2015-11-30,43.572,43.964,43.409,43.552,1056044,0
2015-12-01,43.542,43.867,43.353,43.743,727768,0
2015-12-02,43.409,43.831,43.362,43.458,593067,0
2015-12-03,43.562,43.64,42.252,42.387,1036693,0
2015-12-04,42.423,42.999,42.252,42.97,1089004,0
2015-12-07,43.094,43.19,42.684,43.132,563441,0
2015-12-08,42.902,42.902,42.335,42.512,894141,0
2015-12-09,42.443,42.625,41.977,42.11,791641,0
2015-12-10,42.148,42.406,42.025,42.242,967421,0
2015-12-11,41.755,42.197,41.593,41.825,750835,0
2015-12-14,41.815,41.898,41.317,41.632,1142853,0
2015-12-15,42.006,42.09,41.421,41.69,1142365,0
2015-12-16,41.879,42.655,41.805,42.587,1051650,0
2015-12-17,42.693,42.693,42.414,42.433,851176,0
2015-12-18,42.138,42.406,41.937,42.1,1590187,0
2015-12-21,42.387,42.712,41.699,42.359,562498,0
2015-12-22,42.596,42.788,42.085,42.702,512390,0
2015-12-23,42.846,43.161,42.75,42.912,569613,0
2015-12-24,42.836,43.228,42.778,43.075,178951,0
2015-12-28,42.855,43.275,42.702,43.218,407779,0
2015-12-29,43.506,43.64,43.209,43.515,436087,0
2015-12-30,43.496,43.798,43.342,43.438,485626,0
2015-12-31,43.19,43.64,43.094,43.209,508231,0
2016-01-04,42.423,42.423,41.337,41.662,977598,0
2016-01-05,41.69,42.397,41.69,42.216,555759,0
2016-01-06,42.945,43.214,41.956,42.415,980879,0
2016-01-07,41.916,42.109,41.61,41.743,661122,0
2016-01-08,41.859,42.341,40.621,40.716,765630,0
2016-01-11,40.833,41.254,39.477,39.851,1065553,0
2016-01-12,40.092,40.481,39.785,40.063,796826,0
2016-01-13,40.15,40.178,38.613,38.623,1143825,0
2016-01-14,38.881,38.988,38.323,38.881,1410889,0
2016-01-15,37.969,38.729,37.797,38.651,958003,0
2016-01-19,39.122,39.122,37.824,38.277,1221630,0
2016-01-20,37.892,38.315,36.989,37.997,896190,0
2016-01-21,38.152,38.45,37.478,37.834,729991,0
2016-01-22,38.142,38.825,37.853,38.771,1149403,0
2016-01-25,38.719,39.169,38.422,38.66,1069423,0
2016-01-26,38.613,39.785,38.613,39.727,1427686,0
2016-01-27,39.737,41.091,38.862,39.093,638948,0
2016-01-28,40.092,40.111,39.247,39.555,1120800,0
2016-01-29,39.718,40.784,39.238,40.784,978182,0
2016-02-01,40.601,41.58,40.429,41.36,829525,0
2016-02-02,41.024,41.274,40.616,41.101,1378486,0
2016-02-03,41.234,41.523,40.611,41.379,970173,0
2016-02-04,41.369,41.859,40.673,41.533,656116,0
2016-02-05,41.446,41.773,40.669,40.937,864530,0
2016-02-08,40.716,40.833,38.613,39.247,1104818,0
2016-02-09,38.747,39.9,38.59,39.65,761803,0
2016-02-10,39.825,41.332,39.324,40.554,946068,0
2016-02-11,40.024,40.601,39.497,39.825,937637,0
2016-02-12,40.351,40.869,39.978,40.804,751691,0
2016-02-16,40.957,41.877,40.654,41.85,977469,0
2016-02-17,41.869,42.627,41.59,42.494,868119,0
2016-02-18,42.667,42.955,42.301,42.705,845539,0
2016-02-19,42.608,42.863,42.014,42.714,713024,0
2016-02-22,43.829,44.289,43.271,43.569,704431,0
2016-02-23,43.271,43.531,42.705,43.137,580734,0
2016-02-24,42.723,43.522,42.321,43.176,896553,0
2016-02-25,42.059,43.712,41.778,43.31,2112508,0
2016-02-26,43.539,43.983,42.514,42.714,917136,0
2016-02-29,42.637,42.714,41.724,41.724,1054436,0
2016-03-01,41.813,42.291,41.436,42.262,1172940,0
2016-03-02,42.207,42.25,41.728,42.051,421143,0
2016-03-03,41.896,42.936,41.869,42.829,548950,0
2016-03-04,42.772,43.069,42.415,42.896,481928,0
2016-03-07,42.839,43.214,42.618,42.926,511317,0
2016-03-08,42.667,42.821,42.216,42.35,379096,0
2016-03-09,42.474,42.627,41.946,42.138,658057,0
2016-03-10,42.388,42.56,41.332,41.763,821760,0
2016-03-11,42.138,42.647,41.828,42.589,870985,0
2016-03-14,42.677,42.677,42.321,42.35,808330,0
2016-03-15,42.216,42.589,41.887,42.454,946505,0
2016-03-16,42.608,43.281,42.434,43.099,978586,0
2016-03-17,43.176,43.424,42.424,43.424,1128901,0
2016-03-18,43.434,43.934,43.261,43.464,1120759,0
2016-03-21,43.271,43.647,43.003,43.617,754290,0
2016-03-22,43.454,44.068,43.261,43.983,717143,0
2016-03-23,43.885,44.442,43.702,44.087,788886,0
2016-03-24,43.838,43.838,42.398,42.896,1232980,0
2016-03-28,42.983,43.214,42.743,43.041,558767,0
2016-03-29,43.079,44.156,42.964,44.116,421446,0
2016-03-30,44.25,44.645,44.097,44.482,446427,0
2016-03-31,44.462,44.77,44.334,44.693,529006,0
2016-04-01,44.578,44.756,43.993,44.522,707366,0
2016-04-04,44.635,44.8,44.457,44.597,349573,0
2016-04-05,44.232,44.381,43.195,43.32,975214,0
2016-04-06,43.233,44.059,43.233,44.039,420989,0
2016-04-07,43.811,43.934,42.963,43.127,565342,0
2016-04-08,43.261,43.387,43.003,43.166,376196,0
2016-04-11,43.223,43.415,42.811,43.031,540040,0
2016-04-12,43.127,43.214,42.58,42.677,991313,0
2016-04-13,43.005,43.12,42.743,43.091,605064,0
2016-04-14,43.052,43.362,42.743,42.995,564941,0
2016-04-15,43.062,43.235,42.947,43.226,398840,0
2016-04-18,43.179,43.4,43.028,43.353,616329,0
2016-04-19,43.428,43.855,43.381,43.672,395057,0
2016-04-20,43.642,43.974,43.264,43.535,413947,0
2016-04-21,43.478,43.618,43.169,43.254,603835,0
2016-04-22,43.217,43.554,43.023,43.391,499276,0
2016-04-25,43.314,43.409,43.033,43.409,456950,0
2016-04-26,43.468,43.728,42.947,43.052,795650,0
2016-04-27,42.957,43.245,42.513,42.714,767923,0
2016-04-28,42.473,42.714,41.808,42.066,1489514,0
2016-04-29,41.728,41.874,41.367,41.864,1000800,0
2016-05-02,41.912,42.368,41.912,42.116,705642,0
2016-05-03,41.902,42.165,41.565,41.864,599915,0
2016-05-04,41.594,42.029,41.228,41.401,515370,0
2016-05-05,41.429,41.869,41.256,41.556,529899,0
2016-05-06,41.401,41.748,41.262,41.508,727436,0
2016-05-09,41.382,42.116,41.256,42.047,546754,0
2016-05-10,42.279,42.85,42.135,42.542,427565,0
2016-05-11,42.542,42.705,42.125,42.222,440534,0
2016-05-12,42.396,42.937,42.184,42.869,1083300,0
2016-05-13,42.907,43.699,42.569,43.081,976470,0
2016-05-16,43.081,44.114,42.589,44.037,964300,0
2016-05-17,43.767,44.095,43.091,43.362,723480,0
2016-05-18,43.333,43.816,43.038,43.632,762222,0
2016-05-19,43.353,43.593,43.111,43.488,620055,0
2016-05-20,43.681,44.278,43.573,44.221,1700330,0
2016-05-23,44.124,44.366,43.468,43.498,1086931,0
2016-05-24,43.535,44.452,43.468,44.405,1013184,0
2016-05-25,44.512,44.772,43.941,43.96,1277084,0
2016-05-26,44.037,47.099,43.842,46.539,3398146,0
2016-05-27,46.104,47.379,46.104,47.233,1909859,0
2016-05-31,47.187,47.402,46.877,47.139,901564,0
2016-06-01,47.069,47.35,46.857,47.204,928800,0
2016-06-02,47.243,47.611,47.109,47.611,752343,0
2016-06-03,47.427,47.688,47.204,47.417,652103,0
2016-06-06,47.485,47.746,47.37,47.504,596379,0
2016-06-07,47.417,47.678,47.417,47.524,639008,0
2016-06-08,47.437,48.288,47.341,48.268,1146100,0
2016-06-09,48.143,48.672,48.046,48.596,986521,0
2016-06-10,48.334,48.412,47.842,47.891,758652,0
2016-06-13,47.891,48.383,47.397,47.447,571796,0
2016-06-14,47.05,47.139,46.413,46.747,1179171,0
2016-06-15,47.069,47.514,46.297,46.558,1227063,0
2016-06-16,46.249,46.356,45.563,46.046,1249987,0
2016-06-17,45.921,46.122,45.254,45.67,1029890,0
2016-06-20,46.153,46.8,45.882,46.413,840312,0
2016-06-21,46.539,46.654,46.192,46.269,725903,0
2016-06-22,46.317,46.588,45.999,46.269,635666,0
2016-06-23,46.423,46.819,46.192,46.8,683765,0
2016-06-24,45.159,45.592,44.753,44.762,974190,0
2016-06-27,44.685,44.809,43.797,44.104,1046413,0
2016-06-28,44.442,44.975,44.154,44.858,814791,0
2016-06-29,45.187,46.066,45.187,45.959,582205,0
2016-06-30,46.027,46.346,45.679,46.249,1174983,0
2016-07-01,46.423,47.187,46.21,46.809,864195,0
2016-07-05,46.712,46.867,46.453,46.683,849071,0
2016-07-06,46.644,47.477,46.509,47.379,1158724,0
2016-07-07,47.457,47.766,47.195,47.407,942475,0
2016-07-08,47.698,48.143,47.504,48.123,606055,0
2016-07-11,48.218,48.334,47.621,47.891,422069,0
2016-07-12,48.094,48.199,47.65,47.688,837945,0
2016-07-13,47.911,47.95,47.466,47.902,740027,0
2016-07-14,48.106,48.386,47.954,48.008,718607,0
2016-07-15,48.086,48.173,47.717,47.766,1024566,0
2016-07-18,48.096,48.377,47.892,48.135,572187,0
2016-07-19,47.989,48.115,47.645,48.056,622570,0
2016-07-20,48.125,48.329,48.018,48.135,466245,0
2016-07-21,47.998,48.3,47.717,47.873,600899,0
2016-07-22,47.96,48.352,47.843,48.048,406420,0
2016-07-25,48.096,48.096,47.523,47.94,464173,0
2016-07-26,47.795,48.076,47.581,47.883,396535,0
2016-07-27,47.95,47.95,47.116,47.426,287466,0
2016-07-28,47.368,47.795,47.145,47.476,233106,0
2016-07-29,47.386,47.97,47.32,47.902,417528,0
2016-08-01,47.823,48.221,47.658,47.737,591827,0
2016-08-02,47.668,47.766,47.221,47.446,449971,0
2016-08-03,47.301,47.775,47.211,47.727,497163,0
2016-08-04,47.436,47.535,45.446,45.96,1699885,0
2016-08-05,46.184,46.678,45.854,46.668,1099088,0
2016-08-08,45.708,46.048,44.252,44.951,2190598,0
2016-08-09,44.863,45.446,44.398,44.621,1657957,0
2016-08-10,44.631,44.942,44.413,44.698,719031,0
2016-08-11,44.961,45.35,44.641,45.038,531355,0
2016-08-12,45.136,45.562,44.528,44.612,573439,0
2016-08-15,44.553,44.815,44.369,44.553,742077,0
2016-08-16,44.516,44.738,44.271,44.602,540054,0
2016-08-17,44.583,44.758,43.612,43.708,1109634,0
2016-08-18,43.672,44.446,43.672,44.195,1050501,0
2016-08-19,44.087,45.203,43.826,45.194,1235261,0
2016-08-22,45.038,45.572,44.883,45.534,1250570,0
2016-08-23,45.757,46.18,45.368,45.368,1296549,0
2016-08-24,45.232,45.359,44.126,44.351,1746886,0
2016-08-25,43.652,44.845,43.233,44.641,2178009,0
2016-08-26,44.631,44.942,44.011,44.825,1468091,0
2016-08-29,44.854,45.496,44.796,44.981,1106595,0
2016-08-30,45.01,45.223,44.446,44.845,877427,0
2016-08-31,44.631,45.941,44.369,44.641,804575,0
2016-09-01,44.777,44.825,44.533,44.67,631876,0
2016-09-02,44.815,45.805,44.815,45.506,535753,0
2016-09-06,45.699,45.777,45.341,45.612,533472,0
2016-09-07,45.542,45.941,45.422,45.786,683769,0
2016-09-08,45.612,45.805,45.272,45.281,743854,0
2016-09-09,44.981,45.242,43.672,43.69,1726722,0
2016-09-12,43.632,44.597,43.53,44.427,1235828,0
2016-09-13,44.186,44.341,43.728,43.952,1336480,0
2016-09-14,42.738,44.321,42.738,43.991,1101376,0
2016-09-15,44.03,44.767,43.971,44.689,516005,0
2016-09-16,44.641,44.951,44.234,44.777,1341873,0
2016-09-19,44.718,45.038,44.252,44.689,653100,0
2016-09-20,45.038,45.227,44.621,44.863,516558,0
2016-09-21,44.923,45.486,44.835,45.417,493386,0
2016-09-22,45.612,45.99,45.524,45.786,447137,0
2016-09-23,45.534,45.941,45.175,45.301,657058,0
2016-09-26,45.048,45.106,44.311,44.543,746415,0
2016-09-27,44.641,44.762,44.356,44.543,849001,0
2016-09-28,44.427,44.835,44.311,44.815,922512,0
2016-09-29,44.777,44.893,43.946,44.116,491623,0
2016-09-30,44.418,44.767,44.234,44.583,535770,0
2016-10-03,44.214,44.446,43.846,43.981,644513,0
2016-10-04,43.913,44.216,43.059,43.417,725039,0
2016-10-05,43.417,44.001,43.241,43.797,753383,0
2016-10-06,43.543,44.03,43.282,44.021,635236,0
2016-10-07,44.166,44.242,43.719,44.001,718835,0
2016-10-10,44.243,44.797,43.865,44.563,434361,0
2016-10-11,44.321,44.99,43.826,44.156,802356,0
2016-10-12,44.322,44.448,43.921,44.389,756085,0
2016-10-13,44.166,44.37,44.01,44.195,1058759,0
2016-10-14,44.312,44.322,43.327,43.327,859469,0
2016-10-17,43.317,43.433,42.995,43.015,467832,0
2016-10-18,43.483,43.745,43.072,43.483,499816,0
2016-10-19,43.57,43.697,43.267,43.307,470432,0
2016-10-20,43.131,43.248,42.702,42.975,845987,0
2016-10-21,42.74,43.034,42.351,42.839,637995,0
2016-10-24,43.044,43.282,42.692,42.73,597574,0
2016-10-25,42.712,43.394,42.327,43.356,1459460,0
2016-10-26,43.267,43.423,41.795,41.921,1377508,0
2016-10-27,42.01,42.126,41.346,41.589,1272137,0
2016-10-28,41.404,42.01,41.053,41.716,1088368,0
2016-10-31,41.522,41.961,41.092,41.669,1074884,0
2016-11-01,41.951,43.882,41.706,42.868,3047458,0
2016-11-02,42.936,44.701,42.692,44.234,2156134,0
2016-11-03,44.409,45.043,44.176,44.272,1885403,0
2016-11-04,44.272,44.945,44.156,44.639,1034929,0
2016-11-07,45.327,45.658,45.092,45.531,751443,0
2016-11-08,45.434,45.687,45.033,45.531,831549,0
2016-11-09,45.746,45.99,44.877,45.863,825159,0
2016-11-10,46.312,46.751,45.716,46.322,1437976,0
2016-11-11,46.175,46.711,45.756,46.498,818096,0
2016-11-14,46.605,46.819,46.077,46.711,859568,0
2016-11-15,46.829,47.053,46.468,46.897,1060774,0
2016-11-16,46.877,47.474,46.744,47.18,884180,0
2016-11-17,47.092,47.491,46.966,47.053,824997,0
2016-11-18,46.585,46.751,45.102,45.356,2230824,0
2016-11-21,45.384,48.061,45.333,46.351,4367049,0
2016-11-22,38.254,39.531,35.571,38.595,14683401,0
2016-11-23,38.644,39.169,37.219,38.303,7617024,0
2016-11-25,38.293,38.37,37.561,38.098,1934320,0
2016-11-28,37.922,38.098,37.307,37.853,2567682,0
2016-11-29,37.747,37.97,37.677,37.922,2425410,0
2016-11-30,37.601,38.312,37.571,37.795,4257220,0
2016-12-01,37.766,38.234,37.747,38.088,2212664,0
2016-12-02,38.088,38.468,37.98,38.244,1727515,0
2016-12-05,38.516,38.692,38.254,38.644,1465249,0
2016-12-06,38.828,39.429,38.79,39.385,2606069,0
2016-12-07,39.375,39.375,38.858,38.956,1563773,0
2016-12-08,38.927,39.043,38.81,38.858,1997100,0
2016-12-09,39.004,39.434,38.897,39.415,1910876,0
2016-12-12,39.405,40.224,39.249,39.589,1436194,0
2016-12-13,39.667,39.863,39.511,39.775,955679,0
2016-12-14,39.697,39.815,38.936,39.16,1622792,0
2016-12-15,39.288,39.589,38.976,39.405,891779,0
2016-12-16,39.443,40.001,39.317,39.951,2062166,0
2016-12-19,39.931,40.244,39.199,39.317,1036133,0
2016-12-20,39.424,39.619,39.229,39.298,983112,0
2016-12-21,39.395,39.649,39.317,39.609,1149125,0
2016-12-22,39.501,39.981,39.501,39.834,931118,0
2016-12-23,39.863,40.166,39.697,39.853,733209,0
2016-12-27,39.785,40.166,39.785,39.921,1128328,0
2016-12-28,40.068,40.283,39.887,39.931,767326,0
2016-12-29,39.882,40.429,39.805,40.137,1340005,0
2016-12-30,40.253,40.448,39.916,40.028,955793,0
2017-01-03,40.692,41.669,40.498,41.512,1813007,0
2017-01-04,41.551,42.057,41.512,41.901,1181393,0
2017-01-05,41.873,41.882,41.199,41.365,879107,0
2017-01-06,41.473,41.579,41.053,41.395,860482,0
2017-01-09,41.395,41.785,41.287,41.503,840617,0
2017-01-10,41.463,41.609,40.639,40.77,2174299,0
2017-01-11,40.574,41.006,39.347,39.711,2466316,0
2017-01-12,39.662,39.662,39.161,39.554,1403417,0
2017-01-13,39.475,40.653,39.475,40.515,1150343,0
2017-01-17,40.427,40.78,39.84,40.26,894604,0
2017-01-18,40.427,40.83,39.986,40.436,816047,0
2017-01-19,40.486,40.486,39.642,39.926,1165418,0
2017-01-20,39.966,40.162,39.789,40.074,965131,0
2017-01-23,40.565,40.672,40.083,40.378,1038750,0
2017-01-24,40.368,40.565,39.996,40.398,1386935,0
2017-01-25,40.653,41.094,40.446,40.987,1459771,0
2017-01-26,40.987,41.212,40.75,40.987,775235,0
2017-01-27,40.839,41.035,40.603,40.712,1066679,0
2017-01-30,40.436,40.623,39.916,40.231,1265819,0
2017-01-31,40.427,40.839,40.143,40.83,1292409,0
2017-02-01,41.025,41.33,40.702,41.134,888592,0
2017-02-02,40.947,41.241,40.79,41.065,575861,0
2017-02-03,41.31,41.507,40.8,41.34,1194084,0
2017-02-06,41.427,41.48,41.159,41.32,861205,0
2017-02-07,41.31,41.693,41.182,41.32,804433,0
2017-02-08,41.212,41.477,41.143,41.379,592705,0
2017-02-09,41.467,42.104,41.359,41.918,660216,0
2017-02-10,41.889,42.266,41.801,42.026,543195,0
2017-02-13,42.193,42.38,41.997,42.341,429453,0
2017-02-14,42.271,42.782,42.139,42.675,860826,0
2017-02-15,42.438,42.752,41.874,42.684,1373696,0
2017-02-16,42.684,43.037,42.585,42.969,811093,0
2017-02-17,42.939,43.352,42.722,43.252,1492448,0
2017-02-21,43.243,44.087,43.175,43.969,1368386,0
2017-02-22,43.93,44.371,43.636,43.763,1610150,0
2017-02-23,43.89,44.4,42.35,43.763,2653371,0
2017-02-24,43.656,44.39,43.449,44.371,803791,0
2017-02-27,44.4,44.823,44.293,44.47,823213,0
2017-02-28,44.333,44.784,44.333,44.597,1051456,0
2017-03-01,44.774,45.157,44.547,45.029,885883,0
2017-03-02,44.843,44.99,44.597,44.813,812870,0
2017-03-03,44.627,44.686,43.999,44.156,1560988,0
2017-03-06,44.009,44.009,42.899,42.998,2190081,0
2017-03-07,43.008,43.39,42.772,43.322,937878,0
2017-03-08,43.429,44.116,43.302,43.537,954578,0
2017-03-09,43.646,43.753,43.366,43.576,769936,0
2017-03-10,43.753,44.126,43.537,43.733,541716,0
2017-03-13,43.763,44.49,43.656,44.4,978322,0
2017-03-14,44.313,44.46,43.766,44.333,636261,0
2017-03-15,44.39,45.259,44.39,44.941,905419,0
2017-03-16,45.058,45.186,44.577,44.686,715741,0
2017-03-17,44.686,44.906,44.528,44.627,991997,0
2017-03-20,44.657,44.881,44.46,44.686,495578,0
2017-03-21,44.804,45.058,43.798,43.95,769906,0
2017-03-22,44.019,44.019,43.101,43.499,1595911,0
2017-03-23,43.459,43.822,43.302,43.38,731573,0
2017-03-24,43.439,43.91,43.439,43.646,480117,0
2017-03-27,43.459,43.9,43.459,43.861,605728,0
2017-03-28,43.861,44.323,43.743,44.176,620589,0
2017-03-29,44.057,44.253,43.94,44.234,533626,0
2017-03-30,44.224,44.577,44.224,44.42,422737,0
2017-03-31,44.224,44.714,44.224,44.381,695118,0
2017-04-03,44.4,44.862,44.156,44.313,806818,0
2017-04-04,44.243,44.343,43.94,44.116,524659,0
2017-04-05,44.116,44.313,43.352,43.39,1142955,0
2017-04-06,43.469,43.895,43.272,43.842,825714,0
2017-04-07,43.763,44.087,43.566,43.675,455749,0
2017-04-10,43.537,43.832,43.39,43.606,625407,0
2017-04-11,43.695,43.932,43.556,43.724,793031,0
2017-04-12,43.586,43.616,43.063,43.33,727457,0
2017-04-13,43.26,43.26,42.935,42.984,521663,0
2017-04-17,43.112,43.389,42.984,43.31,621062,0
2017-04-18,43.053,43.157,42.546,43.132,388264,0
2017-04-19,43.31,43.576,43.122,43.251,478391,0
2017-04-20,43.3,43.823,43.063,43.695,558069,0
2017-04-21,43.606,43.704,42.836,42.955,813735,0
2017-04-24,43.202,43.32,42.945,43.182,697002,0
2017-04-25,43.231,43.922,43.063,43.656,747760,0
2017-04-26,43.823,44.317,43.656,44.001,401714,0
2017-04-27,44.06,44.515,43.927,44.149,540786,0
2017-04-28,44.435,44.435,43.804,43.912,840725,0
2017-05-01,44.08,44.08,43.616,43.833,511506,0
2017-05-02,43.863,43.981,43.528,43.971,536704,0
2017-05-03,43.961,44.119,43.804,43.981,458825,0
2017-05-04,44.099,44.771,44.001,44.663,562292,0
2017-05-05,44.691,44.988,44.361,44.781,687042,0
2017-05-08,44.663,44.781,43.961,44.011,730200,0
2017-05-09,44.109,44.593,43.389,43.606,1277741,0
2017-05-10,43.468,43.478,42.639,42.827,1734336,0
2017-05-11,42.639,42.835,42.323,42.747,1339438,0
2017-05-12,42.569,42.974,42.431,42.876,566648,0
2017-05-15,42.895,43.152,42.827,43.024,530013,0
2017-05-16,42.817,42.905,42.266,42.698,1042833,0
2017-05-17,42.421,42.807,42.145,42.273,870900,0
2017-05-18,42.244,42.776,41.938,41.958,843854,0
2017-05-19,42.027,42.466,41.692,42.234,1419601,0
2017-05-22,42.402,43.162,41.987,42.925,1927635,0
2017-05-23,42.965,43.478,42.659,42.994,1085273,0
2017-05-24,42.935,43.132,42.383,42.511,1221501,0
2017-05-25,41.218,45.018,41.208,44.169,2568409,0
2017-05-26,44.218,44.445,43.34,43.389,1167242,0
2017-05-30,43.26,43.576,43.063,43.35,1262002,0
2017-05-31,43.408,44.06,43.221,43.586,2568186,0
2017-06-01,44.415,46.853,43.996,46.517,3920856,0
2017-06-02,46.301,46.646,46.16,46.379,1744547,0
2017-06-05,46.163,46.359,45.688,45.827,965700,0
2017-06-06,45.678,45.846,45.402,45.502,1735313,0
2017-06-07,45.678,46.054,45.205,45.462,907951,0
2017-06-08,45.472,45.718,45.334,45.53,944463,0
2017-06-09,45.56,45.846,45.392,45.53,833824,0
2017-06-12,45.392,45.896,45.269,45.688,1174785,0
2017-06-13,45.778,46.083,45.52,46.083,667618,0
2017-06-14,45.945,46.301,45.945,46.123,657300,0
2017-06-15,45.955,46.276,45.906,46.221,494089,0
2017-06-16,46.359,46.409,44.919,46.271,1058587,0
2017-06-19,46.35,46.665,46.074,46.617,810707,0
2017-06-20,46.607,47.298,46.577,46.982,1276904,0
2017-06-21,46.972,47.288,46.794,47.1,1221430,0
2017-06-22,47.159,47.554,47.031,47.308,957531,0
2017-06-23,47.218,47.436,46.972,47.218,2776539,0
2017-06-26,47.346,47.356,46.627,47.189,536951,0
2017-06-27,47.159,47.574,46.972,46.992,459465,0
2017-06-28,47.238,47.667,47.114,47.15,705113,0
2017-06-29,47.179,47.514,46.577,46.972,420789,0
2017-06-30,47.11,47.446,46.216,46.34,1116727,0
2017-07-03,46.527,47.15,46.527,46.903,427509,0
2017-07-05,46.873,47.15,46.498,46.814,763034,0
2017-07-06,44.445,45.197,43.488,43.576,2743529,0
2017-07-07,43.666,43.892,43.398,43.823,980253,0
2017-07-10,43.843,43.892,42.925,43.428,1338019,0
2017-07-11,41.849,43.518,41.849,42.797,1847171,0
2017-07-12,43.065,43.373,42.608,42.896,1093438,0
2017-07-13,43.194,43.194,42.782,42.827,1227316,0
2017-07-14,42.906,43.229,42.881,43.095,1101072,0
2017-07-17,43.114,43.194,42.737,42.797,951297,0
2017-07-18,42.747,43.174,42.449,42.668,1064993,0
2017-07-19,42.747,42.817,42.211,42.717,719692,0
2017-07-20,42.747,42.866,42.558,42.638,475920,0
2017-07-21,42.539,42.807,42.112,42.578,703856,0
2017-07-24,42.697,42.896,42.419,42.707,696440,0
2017-07-25,42.598,42.807,42.409,42.697,970255,0
2017-07-26,42.678,42.797,42.131,42.598,1492120,0
2017-07-27,42.479,42.479,41.893,42.072,1003539,0
2017-07-28,42.072,42.244,41.665,41.902,1143030,0
2017-07-31,41.347,42.082,41.347,41.426,896749,0
2017-08-01,41.953,41.953,40.414,40.463,1612822,0
2017-08-02,40.443,40.528,39.421,39.758,1561948,0
2017-08-03,39.629,39.848,39.182,39.391,1476325,0
2017-08-04,39.828,39.897,38.477,38.954,1094464,0
2017-08-07,38.894,39.123,38.666,38.954,1024013,0
2017-08-08,38.845,38.924,38.17,38.448,1617410,0
2017-08-09,38.309,38.418,37.748,37.862,1250631,0
2017-08-10,37.772,37.772,36.74,37.206,1444636,0
2017-08-11,37.226,37.981,37.177,37.713,958233,0
2017-08-14,37.991,38.239,37.574,37.633,840805,0
2017-08-15,37.445,37.445,36.333,36.491,1734621,0
2017-08-16,36.511,37.087,36.323,37.028,1745344,0
2017-08-17,36.958,37.504,36.491,36.501,1056331,0
2017-08-18,36.491,36.501,36.174,36.194,1057972,0
2017-08-21,36.164,36.472,35.866,36.104,1879652,0
2017-08-22,36.213,36.903,36.134,36.74,1692510,0
2017-08-23,36.541,36.541,35.677,36.015,2583275,0
2017-08-24,38.229,38.934,36.263,36.581,4108709,0
2017-08-25,37.167,37.613,36.67,37.484,2408597,0
2017-08-28,37.465,37.971,37.316,37.395,1440007,0
2017-08-29,37.206,37.683,37.206,37.643,1431897,0
2017-08-30,37.613,38.11,37.554,38.031,1557321,0
2017-08-31,38.17,38.343,37.832,38.229,1497532,0
2017-09-01,38.259,38.467,37.415,37.613,1114907,0
2017-09-05,37.435,37.673,37.236,37.435,848173,0
2017-09-06,37.663,38.666,37.604,38.616,1641894,0
2017-09-07,38.656,39.877,38.606,39.49,2124922,0
2017-09-08,39.421,39.609,39.043,39.093,948604,0
2017-09-11,39.311,40.116,39.292,39.957,1479847,0
2017-09-12,39.977,40.493,39.768,40.374,1109239,0
2017-09-13,40.354,40.612,39.018,39.162,1829874,0
2017-09-14,39.172,39.222,37.683,37.961,2328814,0
2017-09-15,37.951,38.666,37.882,38.259,2377294,0
2017-09-18,38.279,38.279,37.529,37.673,1400732,0
2017-09-19,37.683,37.683,36.789,36.918,1513680,0
2017-09-20,37.038,37.584,36.829,37.554,948191,0
2017-09-21,37.534,37.842,36.819,36.859,1047858,0
2017-09-22,36.908,37.286,36.799,37.137,805362,0
2017-09-25,37.147,37.911,37.117,37.723,997925,0
2017-09-26,37.862,38.626,37.852,38.428,1485779,0
2017-09-27,38.537,39.118,38.259,38.835,1093703,0
2017-09-28,38.765,39.043,38.259,38.433,712308,0
2017-09-29,38.537,38.656,38.318,38.378,1040501,0
2017-10-02,38.477,38.477,37.673,38.318,1292508,0
2017-10-03,38.388,38.567,38.021,38.418,669346,0
2017-10-04,38.269,38.467,38.189,38.229,1276440,0
2017-10-05,38.239,38.507,37.941,38.229,844416,0
2017-10-06,38.14,38.219,37.435,37.604,1509935,0
2017-10-09,37.554,37.792,37.186,37.375,1355267,0
2017-10-10,37.276,37.316,36.491,36.64,1220797,0
2017-10-11,36.472,36.839,36.303,36.69,1448421,0
2017-10-12,36.73,37.43,36.405,37.23,993317,0
2017-10-13,37.14,37.495,37.045,37.41,783840,0
2017-10-16,37.3,37.895,37.3,37.78,1043818,0
2017-10-17,37.79,38.21,37.75,37.89,997197,0
2017-10-18,38.04,38.27,37.84,38.13,1046194,0
2017-10-19,38.11,38.85,38.11,38.8,1069132,0
2017-10-20,38.99,39.41,38.81,39.37,1188233,0
2017-10-23,39.49,39.49,39.07,39.21,873152,0
2017-10-24,39.35,39.87,39.3406,39.86,1342237,0
2017-10-25,39.68,39.98,39.37,39.75,1249065,0
2017-10-26,39.72,40.36,39.03,39.5,2308630,0
2017-10-27,39.59,39.59,36.33,36.72,5353681,0
2017-10-30,36.76,37.11,36.22,36.35,1586727,0
2017-10-31,36.3,37.17,36.29,37,1147344,0
2017-11-01,36.99,37.08,35.98,36.12,1268259,0
2017-11-02,36.1,36.24,35.69,35.97,1049518,0
2017-11-03,35.98,36.52,35.77,36.15,2109735,0
2017-11-06,35.57,35.71,34.17,34.99,2704504,0
2017-11-07,35.19,35.36,34.76,34.92,1228343,0
2017-11-08,34.83,35.25,33.96,34.07,1860039,0
2017-11-09,34.03,34.04,33.18,34.03,2164045,0
2017-11-10,34.03,34.12,33.2,33.38,1636827,0
