Date,Open,High,Low,Close,Volume,OpenInt
1988-09-07,10.03,10.054,9.972,10.03,4381651,0
1988-09-08,10.054,10.054,9.972,9.996,1598829,0
1988-09-09,10.03,10.054,9.972,10.03,1340404,0
1988-09-12,10.08,10.08,9.972,10.03,67536,0
1988-09-13,9.972,9.972,9.826,9.91,284217,0
1988-09-14,9.91,9.945,9.775,9.826,236139,0
1988-09-15,9.826,9.885,9.715,9.826,276479,0
1988-09-16,9.715,9.91,9.715,9.91,379657,0
1988-09-19,9.885,9.91,9.801,9.885,66835,0
1988-09-20,9.885,9.972,9.885,9.945,82778,0
1988-09-21,9.945,9.945,9.858,9.858,281168,0
1988-09-22,9.775,9.801,9.715,9.801,193230,0
1988-09-23,9.826,9.91,9.775,9.826,119357,0
1988-09-26,9.801,9.945,9.775,9.801,160399,0
1988-09-27,9.858,9.885,9.801,9.858,150784,0
1988-09-28,9.826,9.885,9.801,9.826,180095,0
1988-09-29,9.885,9.972,9.885,9.91,281869,0
1988-09-30,9.972,10.054,9.885,9.885,363007,0
1988-10-03,9.996,9.996,9.885,9.945,181971,0
1988-10-04,9.996,9.996,9.858,9.858,134837,0
1988-10-05,9.885,9.885,9.801,9.858,217855,0
1988-10-06,9.826,9.858,9.775,9.775,69178,0
1988-10-07,9.801,9.972,9.715,9.972,367463,0
1988-10-10,9.996,9.996,9.91,9.972,58859,0
1988-10-11,9.972,9.972,9.885,9.945,229343,0
1988-10-12,9.945,9.945,9.687,9.91,174467,0
1988-10-13,9.91,9.996,9.826,9.996,180803,0
1988-10-14,9.996,9.996,9.775,9.826,157586,0
1988-10-17,9.826,9.826,9.715,9.801,83717,0
1988-10-18,9.826,9.996,9.715,9.945,109983,0
1988-10-19,9.996,9.996,9.687,9.826,1550521,0
1988-10-20,9.826,9.858,9.74,9.826,107400,0
1988-10-21,9.775,9.826,9.775,9.801,300630,0
1988-10-24,9.715,9.74,9.597,9.597,301801,0
1988-10-25,9.597,9.597,9.3989,9.51,211752,0
1988-10-26,9.569,9.597,9.4825,9.597,1577250,0
1988-10-27,9.569,9.687,9.51,9.51,137416,0
1988-10-28,9.569,9.687,9.544,9.544,146799,0
1988-10-31,9.569,9.654,9.544,9.544,152193,0
1988-11-01,9.569,9.654,9.544,9.654,103415,0
1988-11-02,9.654,9.687,9.544,9.654,174706,0
1988-11-03,9.687,9.715,9.629,9.629,178220,0
1988-11-04,9.687,9.775,9.654,9.654,234502,0
1988-11-07,9.654,9.654,9.4825,9.4825,178457,0
1988-11-08,9.4825,9.629,9.4825,9.597,1564824,0
1988-11-09,9.544,9.597,9.4237,9.544,345422,0
1988-11-10,9.544,9.569,9.4825,9.544,199090,0
1988-11-11,9.544,9.544,9.4237,9.4237,174706,0
1988-11-14,9.4237,9.4577,9.2542,9.2891,211049,0
1988-11-15,9.2891,9.4825,9.2891,9.3989,115374,0
1988-11-16,9.3728,9.3989,9.2542,9.3128,250680,0
1988-11-17,9.3728,9.3728,9.2027,9.3128,124049,0
1988-11-18,9.3128,9.3392,9.2542,9.2542,152893,0
1988-11-21,9.2891,9.3392,9.2027,9.3392,115610,0
1988-11-22,9.3392,9.3728,9.2542,9.3128,93567,0
1988-11-23,9.2542,9.3128,9.1432,9.1432,90987,0
1988-11-25,9.1432,9.1432,8.9984,9.0566,111389,0
1988-11-28,9.1941,9.2542,9.1693,9.1941,1575613,0
1988-11-29,9.1941,9.4497,9.1941,9.3989,181506,0
1988-11-30,9.4497,9.715,9.3641,9.4825,1356351,0
1988-12-01,9.4497,9.544,9.4237,9.544,1417325,0
1988-12-02,9.544,9.544,9.3989,9.4497,2927509,0
1988-12-05,9.3989,9.654,9.3989,9.4825,166029,0
1988-12-06,9.4497,9.569,9.4237,9.544,291950,0
1988-12-07,9.544,9.569,9.4825,9.569,144923,0
1988-12-08,9.51,9.597,9.51,9.569,357614,0
1988-12-09,9.569,9.629,9.569,9.629,172594,0
1988-12-12,9.654,9.74,9.544,9.544,207532,0
1988-12-13,9.569,9.597,9.51,9.544,109745,0
1988-12-14,9.569,9.569,9.4825,9.51,135544,0
1988-12-15,9.4825,9.544,9.4497,9.4497,211752,0
1988-12-16,9.4825,9.4825,9.3641,9.4237,465250,0
1988-12-19,9.3641,9.544,9.3641,9.4825,145859,0
1988-12-20,9.4237,9.4825,9.1355,9.1941,247397,0
1988-12-21,9.2542,9.4497,9.1693,9.3392,260765,0
1988-12-22,9.3641,9.3641,9.2191,9.2542,481899,0
1988-12-23,9.3392,9.3392,9.2542,9.2542,155002,0
1988-12-27,9.2542,9.3128,9.2542,9.2542,119128,0
1988-12-28,9.2542,9.3392,9.2191,9.3128,184085,0
1988-12-29,9.2542,9.3641,9.2542,9.3128,199090,0
1988-12-30,9.3128,9.3128,9.1941,9.1941,133898,0
1989-01-03,9.2542,9.2542,9.0238,9.0746,222305,0
1989-01-04,9.1355,9.1941,9.1084,9.1693,276479,0
1989-01-05,9.1693,9.1693,9.1084,9.1355,146094,0
1989-01-06,9.1941,9.2191,9.0746,9.1084,323377,0
1989-01-09,9.2191,9.2542,9.1355,9.2191,1608208,0
1989-01-10,9.2191,9.2191,9.1355,9.1941,476036,0
1989-01-11,9.1355,9.2191,9.1355,9.2191,344482,0
1989-01-12,9.2191,9.3392,9.1941,9.2542,434998,0
1989-01-13,9.2542,9.3128,9.1693,9.2542,158052,0
1989-01-16,9.2542,9.2796,9.1941,9.2796,95209,0
1989-01-17,9.2796,9.3641,9.2542,9.3128,1641739,0
1989-01-18,9.3392,9.4497,9.2796,9.3989,146799,0
1989-01-19,9.4497,9.4497,9.3392,9.3641,215975,0
1989-01-20,9.3392,9.3641,9.2796,9.3392,257477,0
1989-01-23,9.3641,9.4237,9.3128,9.3392,389974,0
1989-01-24,9.3392,9.4237,9.2796,9.3641,246930,0
1989-01-25,9.3989,9.4497,9.3392,9.4497,1683954,0
1989-01-26,9.4237,9.4237,9.3392,9.3392,293591,0
1989-01-27,9.3641,9.597,9.3641,9.544,559285,0
1989-01-30,9.569,9.687,9.569,9.629,248806,0
1989-01-31,9.654,9.858,9.654,9.775,177751,0
1989-02-01,9.801,9.945,9.801,9.833,1582411,0
1989-02-02,9.833,9.885,9.74,9.858,145628,0
1989-02-03,9.833,9.945,9.775,9.801,132258,0
1989-02-06,9.858,9.918,9.833,9.833,149613,0
1989-02-07,9.833,10.088,9.833,10.03,304147,0
1989-02-08,10.088,10.115,10.005,10.03,228404,0
1989-02-09,10.03,10.064,9.858,9.858,1588277,0
1989-02-10,9.833,9.918,9.654,9.715,151957,0
1989-02-13,9.74,9.801,9.654,9.687,220902,0
1989-02-14,9.715,9.74,9.654,9.687,123812,0
1989-02-15,9.715,9.833,9.687,9.801,168841,0
1989-02-16,9.858,9.858,9.775,9.833,128037,0
1989-02-17,9.833,9.972,9.833,9.972,135544,0
1989-02-21,9.945,10.005,9.858,9.972,113032,0
1989-02-22,9.945,9.945,9.687,9.715,213161,0
1989-02-23,9.715,9.715,9.569,9.597,711945,0
1989-02-24,9.629,9.629,9.4825,9.4825,223479,0
1989-02-27,9.535,9.62,9.501,9.501,68944,0
1989-02-28,9.561,9.654,9.501,9.561,218790,0
1989-03-01,9.654,9.654,9.3571,9.3571,208236,0
1989-03-02,9.3571,9.535,9.3571,9.501,3814391,0
1989-03-03,9.561,9.62,9.501,9.62,122878,0
1989-03-06,9.597,9.826,9.561,9.826,238490,0
1989-03-07,9.826,9.826,9.678,9.706,119596,0
1989-03-08,9.766,9.801,9.706,9.706,57453,0
1989-03-09,9.766,9.766,9.678,9.74,99192,0
1989-03-10,9.766,9.766,9.654,9.74,125227,0
1989-03-13,9.801,9.91,9.766,9.766,120533,0
1989-03-14,9.801,9.801,9.597,9.706,116313,0
1989-03-15,9.678,9.74,9.597,9.62,117719,0
1989-03-16,9.654,9.858,9.597,9.801,164383,0
1989-03-17,9.654,9.74,9.597,9.678,446255,0
1989-03-20,9.678,9.678,9.4746,9.535,210819,0
1989-03-21,9.62,9.62,9.501,9.597,161338,0
1989-03-22,9.62,9.654,9.535,9.654,233564,0
1989-03-23,9.654,9.678,9.561,9.597,86063,0
1989-03-27,9.597,9.62,9.4746,9.4746,175407,0
1989-03-28,9.501,9.561,9.4746,9.501,167902,0
1989-03-29,9.535,9.561,9.2716,9.2971,349407,0
1989-03-30,9.2971,9.535,9.2971,9.4148,393024,0
1989-03-31,9.4746,9.654,9.4746,9.597,205189,0
1989-04-03,9.654,9.654,9.561,9.654,665515,0
1989-04-04,9.706,9.706,9.62,9.678,140934,0
1989-04-05,9.706,9.801,9.678,9.766,86764,0
1989-04-06,9.801,9.801,9.62,9.706,208236,0
1989-04-07,9.706,9.801,9.678,9.706,140934,0
1989-04-10,9.706,9.766,9.706,9.766,108809,0
1989-04-11,9.74,9.885,9.74,9.858,154069,0
1989-04-12,9.826,10.03,9.826,10.005,163916,0
1989-04-13,10.005,10.03,9.801,9.826,219963,0
1989-04-14,9.91,10.03,9.858,10.03,986311,0
1989-04-17,10.03,10.03,9.885,10.03,934721,0
1989-04-18,10.03,10.175,10.03,10.148,257017,0
1989-04-19,10.175,10.175,10.005,10.088,427964,0
1989-04-20,10.148,10.148,9.945,9.945,308134,0
1989-04-21,9.972,10.148,9.972,10.148,146094,0
1989-04-24,10.088,10.175,10.064,10.175,840920,0
1989-04-25,10.209,10.269,10.088,10.148,901890,0
1989-04-26,10.209,10.524,10.175,10.209,636205,0
1989-04-27,10.318,10.353,10.209,10.269,404749,0
1989-04-28,10.269,10.294,10.148,10.269,316340,0
1989-05-01,10.235,10.415,10.209,10.415,274133,0
1989-05-02,10.353,10.415,10.353,10.353,858978,0
1989-05-03,10.415,10.415,10.294,10.379,900717,0
1989-05-04,10.353,10.379,10.294,10.353,244348,0
1989-05-05,10.415,10.473,10.318,10.415,266157,0
1989-05-08,10.379,10.379,10.294,10.353,120533,0
1989-05-09,10.318,10.353,10.175,10.209,144452,0
1989-05-10,10.175,10.209,10.064,10.148,254900,0
1989-05-11,10.148,10.235,10.148,10.235,165089,0
1989-05-12,10.294,10.441,10.294,10.441,269207,0
1989-05-15,10.473,10.558,10.473,10.524,219256,0
1989-05-16,10.497,10.702,10.497,10.702,437111,0
1989-05-17,10.729,10.729,10.644,10.729,275539,0
1989-05-18,10.729,10.822,10.702,10.764,384817,0
1989-05-19,10.789,10.822,10.764,10.764,269207,0
1989-05-22,10.789,10.883,10.764,10.764,132958,0
1989-05-23,10.702,10.764,10.644,10.702,257477,0
1989-05-24,10.644,10.702,10.644,10.678,144216,0
1989-05-25,10.644,10.729,10.644,10.678,152662,0
1989-05-26,10.711,10.797,10.651,10.738,227230,0
1989-05-30,10.738,10.892,10.738,10.831,599620,0
1989-05-31,10.892,11.096,10.892,11.009,1838018,0
1989-06-01,11.072,11.18,11.036,11.129,4016299,0
1989-06-02,11.18,11.243,11.129,11.129,2954008,0
1989-06-05,11.18,11.277,11.129,11.129,238253,0
1989-06-06,11.18,11.359,11.154,11.359,244348,0
1989-06-07,11.332,11.359,11.243,11.359,629164,0
1989-06-08,11.332,11.395,11.243,11.359,827317,0
1989-06-09,11.332,11.455,11.301,11.421,165790,0
1989-06-12,11.421,11.48,11.332,11.421,579687,0
1989-06-13,11.395,11.421,11.277,11.301,1196891,0
1989-06-14,11.243,11.243,10.651,10.892,3159195,0
1989-06-15,10.738,10.738,10.506,10.568,992641,0
1989-06-16,10.532,10.678,10.532,10.678,621193,0
1989-06-19,10.738,10.831,10.651,10.831,361836,0
1989-06-20,10.95,10.95,10.797,10.831,241536,0
1989-06-21,10.857,10.892,10.711,10.772,357614,0
1989-06-22,10.772,10.797,10.626,10.797,611815,0
1989-06-23,10.831,10.857,10.711,10.831,371919,0
1989-06-26,10.711,10.797,10.532,10.532,480256,0
1989-06-27,10.595,10.678,10.568,10.568,512852,0
1989-06-28,10.595,10.595,10.387,10.448,284449,0
1989-06-29,10.473,10.506,10.353,10.415,538884,0
1989-06-30,10.448,10.473,10.294,10.294,540760,0
1989-07-03,10.294,10.387,10.209,10.294,281633,0
1989-07-05,10.294,10.326,10.209,10.294,307667,0
1989-07-06,10.294,10.448,10.235,10.415,380128,0
1989-07-07,10.415,10.532,10.387,10.473,389742,0
1989-07-10,10.532,10.651,10.506,10.651,212928,0
1989-07-11,10.711,10.797,10.568,10.626,536536,0
1989-07-12,10.595,10.651,10.353,10.651,304147,0
1989-07-13,10.651,10.651,10.506,10.568,177519,0
1989-07-14,10.532,10.626,10.473,10.626,245759,0
1989-07-17,10.626,10.711,10.626,10.651,305790,0
1989-07-18,10.678,10.711,10.626,10.678,259825,0
1989-07-19,10.678,10.711,10.626,10.678,213628,0
1989-07-20,10.651,10.892,10.651,10.831,266395,0
1989-07-21,10.797,10.831,10.738,10.797,202138,0
1989-07-24,10.738,10.772,10.532,10.626,172355,0
1989-07-25,10.626,10.711,10.626,10.711,222776,0
1989-07-26,10.711,10.738,10.678,10.738,231686,0
1989-07-27,10.738,10.95,10.711,10.892,208942,0
1989-07-28,10.95,11.036,10.892,10.976,287031,0
1989-07-31,11.036,11.096,10.976,11.096,256309,0
1989-08-01,11.129,11.154,10.976,11.096,313526,0
1989-08-02,11.096,11.243,11.072,11.072,761895,0
1989-08-03,11.072,11.129,10.95,11.009,112327,0
1989-08-04,10.976,11.072,10.892,10.95,164852,0
1989-08-07,11.009,11.243,10.95,11.154,239191,0
1989-08-08,11.129,11.18,11.009,11.18,411078,0
1989-08-09,11.18,11.215,11.036,11.036,358080,0
1989-08-10,11.096,11.096,10.95,11.096,238723,0
1989-08-11,11.129,11.18,10.857,10.917,334397,0
1989-08-14,10.95,11.154,10.892,10.976,293828,0
1989-08-15,10.976,11.072,10.976,11.072,379190,0
1989-08-16,11.072,11.243,11.036,11.215,534192,0
1989-08-17,11.215,11.277,11.036,11.036,315636,0
1989-08-18,11.036,11.215,11.036,11.215,294066,0
1989-08-21,11.243,11.243,11.096,11.096,244115,0
1989-08-22,11.129,11.129,10.976,11.009,356674,0
1989-08-23,11.009,11.129,10.976,11.129,263579,0
1989-08-24,11.18,11.243,11.096,11.18,507225,0
1989-08-25,11.18,11.243,11.009,11.072,178685,0
1989-08-28,11.096,11.154,10.95,11.154,326893,0
1989-08-29,11.096,11.18,11.036,11.072,224184,0
1989-08-30,11.036,11.096,11.036,11.072,230751,0
1989-08-31,11.129,11.154,11.096,11.154,120533,0
1989-09-01,11.224,11.367,11.188,11.283,271552,0
1989-09-05,11.283,11.31,11.188,11.251,165324,0
1989-09-06,11.251,11.251,11.072,11.072,340258,0
1989-09-07,11.163,11.31,11.105,11.224,124049,0
1989-09-08,11.224,11.283,11.105,11.224,253966,0
1989-09-11,11.251,11.31,11.188,11.283,258654,0
1989-09-12,11.31,11.404,11.283,11.341,117719,0
1989-09-13,11.341,11.341,11.105,11.163,214335,0
1989-09-14,11.163,11.224,11.163,11.163,118657,0
1989-09-15,11.341,11.43,11.188,11.43,664811,0
1989-09-18,11.488,11.488,11.341,11.367,235437,0
1989-09-19,11.283,11.609,11.283,11.609,613690,0
1989-09-20,11.548,11.582,11.463,11.521,95209,0
1989-09-21,11.521,11.727,11.488,11.488,356908,0
1989-09-22,11.521,11.548,11.404,11.463,238018,0
1989-09-25,11.43,11.43,11.341,11.367,394196,0
1989-09-26,11.367,11.488,11.283,11.283,379190,0
1989-09-27,11.31,11.43,11.283,11.404,166260,0
1989-09-28,11.367,11.43,11.341,11.404,180095,0
1989-09-29,11.463,11.582,11.367,11.43,291249,0
1989-10-02,11.43,11.463,11.251,11.341,165324,0
1989-10-03,11.367,11.488,11.341,11.463,166964,0
1989-10-04,11.463,11.488,11.367,11.404,321035,0
1989-10-05,11.367,11.43,11.283,11.367,123349,0
1989-10-06,11.367,11.367,11.283,11.31,174000,0
1989-10-09,11.341,11.367,11.283,11.283,53229,0
1989-10-10,11.31,11.341,11.251,11.341,202373,0
1989-10-11,11.31,11.43,11.31,11.31,92865,0
1989-10-12,11.283,11.341,11.251,11.31,142575,0
1989-10-13,11.283,11.31,10.892,11.129,541930,0
1989-10-16,10.95,11.129,10.532,11.105,651446,0
1989-10-17,11.072,11.072,10.651,10.925,235437,0
1989-10-18,10.925,10.925,10.711,10.747,222543,0
1989-10-19,10.805,10.831,10.568,10.568,459856,0
1989-10-20,10.595,10.687,10.568,10.687,212928,0
1989-10-23,10.651,10.687,10.175,10.294,252090,0
1989-10-24,10.387,10.772,10.209,10.772,906815,0
1989-10-25,10.711,10.711,10.532,10.532,194636,0
1989-10-26,10.473,10.595,10.415,10.448,104822,0
1989-10-27,10.506,10.506,10.294,10.506,349172,0
1989-10-30,10.473,10.532,10.115,10.175,97550,0
1989-10-31,10.235,10.473,10.209,10.473,337916,0
1989-11-01,10.415,10.532,10.387,10.532,317513,0
1989-11-02,10.595,10.595,10.415,10.532,517073,0
1989-11-03,10.506,10.532,10.387,10.387,267328,0
1989-11-06,10.387,10.387,10.235,10.235,215741,0
1989-11-07,10.175,10.269,10.115,10.175,136246,0
1989-11-08,10.175,10.326,10.175,10.235,204017,0
1989-11-09,10.235,10.235,10.115,10.115,181265,0
1989-11-10,10.115,10.235,10.08,10.148,86063,0
1989-11-13,10.175,10.209,10.054,10.08,138591,0
1989-11-14,10.08,10.115,9.936,10.054,166029,0
1989-11-15,10.054,10.235,9.936,10.175,136717,0
1989-11-16,10.209,10.209,10.08,10.175,65191,0
1989-11-17,10.175,10.209,10.115,10.115,84892,0
1989-11-20,10.148,10.148,9.841,9.936,179159,0
1989-11-21,9.962,9.996,9.817,9.936,126164,0
1989-11-22,9.877,9.936,9.757,9.817,291719,0
1989-11-24,9.841,9.902,9.783,9.841,106694,0
1989-11-27,9.877,9.996,9.877,9.877,82074,0
1989-11-28,9.936,9.996,9.877,9.936,433590,0
1989-11-29,9.996,9.996,9.841,9.877,81608,0
1989-11-30,9.902,9.902,9.757,9.817,239191,0
1989-12-01,9.783,9.936,9.757,9.817,400528,0
1989-12-04,9.766,9.885,9.731,9.731,125691,0
1989-12-05,9.826,9.826,9.4925,9.4925,371215,0
1989-12-06,9.4925,9.553,9.3392,9.4925,253264,0
1989-12-07,9.553,9.553,9.3641,9.4335,459387,0
1989-12-08,9.4925,9.611,9.4577,9.553,279058,0
1989-12-11,9.637,9.826,9.579,9.793,499253,0
1989-12-12,9.826,9.945,9.793,9.885,215042,0
1989-12-13,9.91,10.124,9.885,10.124,320564,0
1989-12-14,10.098,10.098,9.885,9.945,654491,0
1989-12-15,9.945,9.945,9.849,9.91,641595,0
1989-12-18,9.849,9.91,9.611,9.637,450474,0
1989-12-19,9.672,9.731,9.579,9.706,435469,0
1989-12-20,9.731,9.98,9.706,9.98,404046,0
1989-12-21,10.038,10.038,9.849,10.005,329711,0
1989-12-22,10.005,10.064,9.91,9.98,193698,0
1989-12-26,9.945,10.064,9.885,9.98,187603,0
1989-12-27,10.005,10.158,9.98,10.098,237549,0
1989-12-28,10.158,10.184,10.098,10.098,88407,0
1989-12-29,10.124,10.158,10.098,10.098,201437,0
1990-01-02,10.064,10.252,10.005,10.252,492687,0
1990-01-03,10.218,10.488,10.218,10.488,300630,0
1990-01-04,10.433,10.669,10.312,10.669,283981,0
1990-01-05,10.669,10.702,10.524,10.586,115374,0
1990-01-08,10.55,10.644,10.457,10.55,194401,0
1990-01-09,10.586,10.61,10.433,10.457,96143,0
1990-01-10,10.397,10.488,10.312,10.488,210819,0
1990-01-11,10.55,10.55,10.371,10.397,154772,0
1990-01-12,10.277,10.397,9.945,10.124,176111,0
1990-01-15,10.098,10.098,9.98,10.005,198155,0
1990-01-16,9.945,10.124,9.849,10.124,146094,0
1990-01-17,10.064,10.124,9.826,9.91,196279,0
1990-01-18,9.885,9.885,9.672,9.826,293360,0
1990-01-19,9.793,9.945,9.637,9.672,253498,0
1990-01-22,9.672,9.731,9.4335,9.4577,325254,0
1990-01-23,9.4925,9.553,9.2796,9.3641,402402,0
1990-01-24,9.1604,9.731,9.1604,9.706,539353,0
1990-01-25,9.706,9.706,9.4925,9.4925,281168,0
1990-01-26,9.518,9.706,9.3989,9.4925,255140,0
1990-01-29,9.611,9.611,9.3392,9.3392,253264,0
1990-01-30,9.3392,9.4577,9.2191,9.3989,323377,0
1990-01-31,9.3989,9.579,9.3989,9.4925,356444,0
1990-02-01,9.553,9.553,9.4335,9.4577,714525,0
1990-02-02,9.4335,9.518,9.3989,9.518,423978,0
1990-02-05,9.4577,9.579,9.4577,9.553,143281,0
1990-02-06,9.518,9.579,9.4335,9.4925,145154,0
1990-02-07,9.4577,9.706,9.4335,9.706,329944,0
1990-02-08,9.672,9.731,9.637,9.672,131789,0
1990-02-09,9.731,9.793,9.637,9.731,183611,0
1990-02-12,9.706,9.766,9.579,9.579,132258,0
1990-02-13,9.579,9.849,9.579,9.826,254197,0
1990-02-14,9.706,9.793,9.672,9.766,89817,0
1990-02-15,9.672,9.766,9.672,9.672,151252,0
1990-02-16,9.672,9.731,9.637,9.672,290073,0
1990-02-20,9.637,9.672,9.611,9.672,98489,0
1990-02-21,9.611,9.706,9.611,9.706,244586,0
1990-02-22,9.672,9.826,9.672,9.706,208471,0
1990-02-23,9.672,9.731,9.579,9.637,204954,0
1990-02-26,9.62,9.954,9.62,9.893,193230,0
1990-02-27,9.954,9.954,9.833,9.833,221133,0
1990-02-28,9.801,9.927,9.801,9.801,122878,0
1990-03-01,9.893,9.893,9.801,9.833,341435,0
1990-03-02,9.867,9.954,9.715,9.833,503004,0
1990-03-05,9.775,9.833,9.74,9.74,209876,0
1990-03-06,9.74,9.893,9.74,9.893,249982,0
1990-03-07,9.833,9.954,9.775,9.927,155002,0
1990-03-08,9.988,10.046,9.893,10.021,92865,0
1990-03-09,9.988,10.021,9.893,9.954,178685,0
1990-03-12,9.893,9.927,9.833,9.867,262173,0
1990-03-13,9.867,9.954,9.833,9.927,222776,0
1990-03-14,9.988,9.988,9.833,9.954,117016,0
1990-03-15,9.893,9.893,9.833,9.893,190649,0
1990-03-16,9.988,9.988,9.893,9.893,246930,0
1990-03-19,9.867,9.988,9.867,9.988,252323,0
1990-03-20,9.867,9.954,9.833,9.893,318217,0
1990-03-21,9.867,9.927,9.833,9.893,266395,0
1990-03-22,9.867,9.867,9.775,9.801,189010,0
1990-03-23,9.775,9.867,9.775,9.801,170483,0
1990-03-26,9.867,9.867,9.801,9.801,63784,0
1990-03-27,9.801,9.927,9.801,9.867,104120,0
1990-03-28,9.867,9.927,9.867,9.893,101540,0
1990-03-29,9.893,9.927,9.867,9.893,94271,0
1990-03-30,9.867,9.893,9.74,9.74,499720,0
1990-04-02,9.74,9.775,9.715,9.775,304617,0
1990-04-03,9.775,9.867,9.74,9.867,300398,0
1990-04-04,9.833,9.893,9.833,9.867,274837,0
1990-04-05,9.833,9.833,9.2796,9.3128,1520269,0
1990-04-06,9.2444,9.2444,8.2643,8.3585,1097699,0
1990-04-09,8.2387,8.5457,8.1108,8.5457,995457,0
1990-04-10,8.5457,8.6991,8.4776,8.665,588130,0
1990-04-11,8.631,8.8186,8.6056,8.7843,458215,0
1990-04-12,8.7249,8.8787,8.7249,8.8186,254436,0
1990-04-16,8.8186,8.8186,8.7249,8.7589,407093,0
1990-04-17,8.6991,8.7589,8.665,8.7249,349172,0
1990-04-18,8.7589,8.7843,8.6991,8.7589,163682,0
1990-04-19,8.7249,8.7249,8.452,8.452,439219,0
1990-04-20,8.452,8.4776,8.1707,8.2387,499489,0
1990-04-23,8.2048,8.3244,8.1449,8.2387,302035,0
1990-04-24,8.2985,8.4177,8.2387,8.2387,591642,0
1990-04-25,8.2985,8.3585,8.2387,8.2387,102713,0
1990-04-26,8.2387,8.4177,8.2387,8.3925,449302,0
1990-04-27,8.3925,8.5457,8.3925,8.4776,688732,0
1990-04-30,8.4776,8.6056,8.4177,8.5713,383174,0
1990-05-01,8.5713,8.6991,8.5713,8.665,333692,0
1990-05-02,8.665,8.9379,8.665,8.8787,667391,0
1990-05-03,8.9124,9.1604,8.9124,9.065,689901,0
1990-05-04,9.065,9.3392,9.065,9.2796,627757,0
1990-05-07,9.2444,9.4335,9.1604,9.3728,534894,0
1990-05-08,9.3728,9.526,9.3392,9.3728,780184,0
1990-05-09,9.3392,9.3728,9.065,9.065,942223,0
1990-05-10,9.0067,9.065,8.8525,8.8525,555299,0
1990-05-11,8.8525,8.9124,8.665,8.8787,720149,0
1990-05-14,8.8787,9.1257,8.8525,8.8787,332754,0
1990-05-15,8.9124,8.9379,8.7249,8.7589,366759,0
1990-05-16,8.6991,8.7589,8.665,8.7589,255373,0
1990-05-17,8.7589,8.9124,8.7589,8.7589,338620,0
1990-05-18,8.7589,8.8787,8.665,8.8525,285156,0
1990-05-21,8.8186,9.3128,8.8186,9.0318,266627,0
1990-05-22,9.1604,9.3392,9.0911,9.2444,413894,0
1990-05-23,9.2444,9.3728,9.1856,9.3728,155472,0
1990-05-24,9.3128,9.3989,9.2796,9.3128,287729,0
1990-05-25,9.1604,9.1941,8.8525,8.9473,579450,0
1990-05-29,8.9124,9.065,8.9124,9.0067,482840,0
1990-05-30,9.065,9.065,8.8525,8.8787,263810,0
1990-05-31,8.8787,8.9473,8.7589,8.8525,212225,0
1990-06-01,8.8787,8.9124,8.7249,8.8787,321736,0
1990-06-04,8.8525,9.0998,8.7249,9.0998,324081,0
1990-06-05,9.0415,9.535,8.9726,9.3482,621193,0
1990-06-06,9.3482,9.3818,9.2542,9.2891,520591,0
1990-06-07,9.2891,9.3482,9.1604,9.1604,417412,0
1990-06-08,9.1941,9.1941,9.0067,9.0415,142575,0
1990-06-11,9.0067,9.0067,8.8525,8.9124,343075,0
1990-06-12,8.9124,8.9726,8.8186,8.8787,236379,0
1990-06-13,8.8186,8.8525,8.4776,8.5375,417412,0
1990-06-14,8.4776,8.4776,8.1024,8.2901,347527,0
1990-06-15,8.2901,8.2901,8.162,8.196,656838,0
1990-06-18,8.162,8.196,7.9744,8.0084,201671,0
1990-06-19,7.9744,8.2302,7.9488,8.196,275302,0
1990-06-20,8.2302,8.2901,8.162,8.2302,233094,0
1990-06-21,8.162,8.196,7.9146,8.0084,320092,0
1990-06-22,8.0425,8.0425,7.6077,7.6077,461496,0
1990-06-25,7.6332,7.6332,7.2923,7.3519,444848,0
1990-06-26,7.4799,7.6676,7.4201,7.4201,402638,0
1990-06-27,7.4201,7.6077,7.3857,7.5137,242710,0
1990-06-28,7.7015,7.7015,7.4201,7.4455,229343,0
1990-06-29,7.4799,7.5394,7.4201,7.4799,308605,0
1990-07-02,7.5394,7.5394,7.4799,7.5137,157116,0
1990-07-03,7.4799,7.5736,7.4799,7.5137,325254,0
1990-07-05,7.5137,7.5394,7.4455,7.4799,273665,0
1990-07-06,7.4799,7.5137,7.4455,7.4799,277417,0
1990-07-09,7.4799,7.5736,7.4799,7.5394,185722,0
1990-07-10,7.5137,7.5736,7.3857,7.4455,241536,0
1990-07-11,7.5137,7.7015,7.4455,7.6077,399121,0
1990-07-12,7.5394,7.6332,7.5137,7.6077,259124,0
1990-07-13,7.6077,7.7269,7.5736,7.6332,336742,0
1990-07-16,7.5736,7.6077,7.5137,7.5394,162511,0
1990-07-17,7.5137,7.6077,7.4799,7.5137,350110,0
1990-07-18,7.5137,7.5736,7.4799,7.5137,323611,0
1990-07-19,7.5137,7.6077,7.4201,7.6077,260295,0
1990-07-20,7.6077,7.6676,7.5394,7.5736,169547,0
1990-07-23,7.5736,7.5736,7.4201,7.5394,236139,0
1990-07-24,7.5137,7.6332,7.4799,7.5137,142809,0
1990-07-25,7.5394,7.5394,7.4201,7.5137,177049,0
1990-07-26,7.4455,7.4455,7.2923,7.2923,200733,0
1990-07-27,7.2923,7.2923,6.9766,7.0108,235206,0
1990-07-30,6.9766,7.1642,6.8915,7.0108,205421,0
1990-07-31,6.9766,7.0448,6.5161,6.6098,389974,0
1990-08-01,6.5756,6.6353,6.354,6.4222,678178,0
1990-08-02,6.4222,6.4478,6.1066,6.4222,708895,0
1990-08-03,6.3881,6.6694,6.2345,6.4222,512150,0
1990-08-06,6.2944,6.3881,6.1661,6.354,299460,0
1990-08-07,6.354,6.4222,6.2944,6.354,1107081,0
1990-08-08,6.354,6.4222,6.2944,6.354,403807,0
1990-08-09,6.3284,6.354,6.2601,6.2944,190181,0
1990-08-10,6.2944,6.354,6.1661,6.2002,234029,0
1990-08-13,6.2002,6.3284,6.1661,6.2944,138591,0
1990-08-14,6.2944,6.354,6.1408,6.1408,239424,0
1990-08-15,6.1661,6.3284,6.1408,6.2601,181506,0
1990-08-16,6.2345,6.2601,6.1066,6.1066,262641,0
1990-08-17,6.0469,6.1066,5.8595,6.1066,225355,0
1990-08-20,6.1066,6.2002,6.0811,6.1661,143513,0
1990-08-21,6.2002,6.2002,5.9869,6.0128,437579,0
1990-08-22,6.0469,6.0811,5.8935,5.8935,257717,0
1990-08-23,5.8595,5.8595,5.6118,5.6118,321736,0
1990-08-24,5.6717,5.8252,5.5436,5.7994,244586,0
1990-08-27,5.9869,6.0811,5.9189,6.0811,368164,0
1990-08-28,6.1408,6.354,6.0469,6.2345,209410,0
1990-08-29,6.2601,6.3881,6.2345,6.2601,212693,0
1990-08-30,6.2345,6.2944,6.0811,6.1066,329711,0
1990-08-31,6.0554,6.209,5.9869,6.1833,160166,0
1990-09-04,6.1833,6.1833,5.9869,6.0811,161572,0
1990-09-05,6.0212,6.0811,5.9869,6.0212,153365,0
1990-09-06,5.9869,6.0212,5.7059,5.7656,245287,0
1990-09-07,5.7314,5.953,5.7314,5.8935,238956,0
1990-09-10,5.9869,6.0811,5.8935,5.8935,156648,0
1990-09-11,5.953,5.9869,5.8935,5.9276,133196,0
1990-09-12,5.8595,6.0212,5.8595,6.0212,319390,0
1990-09-13,5.9869,6.0212,5.9276,6.0212,208709,0
1990-09-14,5.9869,6.0554,5.8935,5.9869,340730,0
1990-09-17,5.953,6.209,5.9276,6.1833,217855,0
1990-09-18,6.149,6.2771,6.0811,6.209,181265,0
1990-09-19,6.1833,6.4307,6.1833,6.2771,402874,0
1990-09-20,6.2771,6.2771,5.8252,5.8252,333692,0
1990-09-21,6.0554,6.0554,5.6035,5.7994,430778,0
1990-09-24,5.7314,5.7656,5.4157,5.5436,472288,0
1990-09-25,5.5436,5.6035,5.4501,5.5436,509804,0
1990-09-26,5.5094,5.6035,5.5094,5.5436,421633,0
1990-09-27,5.5777,5.5777,5.1002,5.1257,1056895,0
1990-09-28,5.1257,5.6717,5.0663,5.6717,710303,0
1990-10-01,5.8595,5.9869,5.7656,5.9869,311182,0
1990-10-02,6.0554,6.1833,5.8252,5.8252,438049,0
1990-10-03,5.8252,5.8252,5.5777,5.6035,272021,0
1990-10-04,5.6376,5.6376,5.4157,5.5436,382469,0
1990-10-05,5.4756,5.5094,5.2538,5.2879,349876,0
1990-10-08,5.2879,5.3221,5.1938,5.1938,164852,0
1990-10-09,5.2279,5.2279,5.1257,5.1257,234029,0
1990-10-10,5.1257,5.1257,4.6824,4.776,737739,0
1990-10-11,4.776,4.776,4.4264,4.5541,670905,0
1990-10-12,4.5541,4.7166,4.5541,4.6223,509572,0
1990-10-15,4.6824,4.7166,4.4604,4.4946,392087,0
1990-10-16,4.4946,4.5203,4.2986,4.3327,401234,0
1990-10-17,4.2986,4.5883,4.2986,4.3327,476272,0
1990-10-18,4.2986,4.4946,4.1108,4.2986,404046,0
1990-10-19,4.4264,4.5883,4.2646,4.2986,624709,0
1990-10-22,4.2986,4.3924,4.2646,4.3924,585785,0
1990-10-23,4.3667,4.3924,4.3327,4.3327,286091,0
1990-10-24,4.3327,4.5541,4.2986,4.4264,525984,0
1990-10-25,4.4264,4.5203,4.3924,4.3924,212456,0
1990-10-26,4.3924,4.3924,4.1108,4.1108,901890,0
1990-10-29,4.1703,4.2044,4.0425,4.0768,500194,0
1990-10-30,4.0768,4.2044,4.0172,4.1703,408733,0
1990-10-31,4.1703,4.1703,4.0768,4.1452,318686,0
1990-11-01,4.1108,4.2986,4.0768,4.2646,540995,0
1990-11-02,4.2986,4.5541,4.2986,4.4604,991938,0
1990-11-05,4.4604,4.5883,4.3924,4.5541,504646,0
1990-11-06,4.5541,4.6824,4.4946,4.5541,396775,0
1990-11-07,4.5883,4.8443,4.5883,4.6482,456808,0
1990-11-08,4.6482,5.0663,4.6482,4.9978,680989,0
1990-11-09,5.1597,5.2279,5.0319,5.1002,688732,0
1990-11-12,5.1002,5.3816,5.1002,5.3477,775262,0
1990-11-13,5.3816,5.5094,5.3221,5.4157,628463,0
1990-11-14,5.3816,5.9276,5.3477,5.8595,691306,0
1990-11-15,5.7994,5.8595,5.6717,5.7059,506753,0
1990-11-16,5.7059,5.7059,5.2879,5.3477,608765,0
1990-11-19,5.4157,5.5094,5.2879,5.3477,318453,0
1990-11-20,5.3477,5.3816,5.1257,5.2279,717573,0
1990-11-21,5.1002,5.2538,5.1002,5.2279,648397,0
1990-11-23,5.2879,5.3221,5.2279,5.2538,180332,0
1990-11-26,5.2538,5.2879,5.1597,5.2879,367700,0
1990-11-27,5.2538,5.3816,5.2538,5.3221,379190,0
1990-11-28,5.3477,5.4157,5.3221,5.3477,208002,0
1990-11-29,5.3477,5.5436,5.3477,5.5436,778306,0
1990-11-30,5.5094,5.8252,5.4756,5.7314,702566,0
1990-12-03,5.8675,5.8675,5.6802,5.774,393494,0
1990-12-04,5.7059,5.9358,5.7059,5.8081,692480,0
1990-12-05,5.8081,6.4562,5.774,6.4562,1271465,0
1990-12-06,6.6523,6.7206,6.2002,6.3284,677474,0
1990-12-07,6.2002,6.2002,5.9358,6.0041,495972,0
1990-12-10,6.0041,6.098,5.8424,6.0639,213397,0
1990-12-11,6.0041,6.098,6.0041,6.0383,223947,0
1990-12-12,5.97,6.0041,5.9017,5.97,339322,0
1990-12-13,5.97,6.098,5.9358,6.098,327597,0
1990-12-14,6.098,6.098,5.9017,5.97,330178,0
1990-12-17,5.8675,5.8675,5.6802,5.774,201671,0
1990-12-18,5.774,6.098,5.774,5.9358,429138,0
1990-12-19,5.97,6.0041,5.8675,5.9358,219256,0
1990-12-20,5.9358,6.098,5.8675,5.9358,565616,0
1990-12-21,6.2002,6.2002,5.9358,6.0383,480726,0
1990-12-24,6.0383,6.0639,6.0041,6.0041,195572,0
1990-12-26,6.0041,6.098,6.0041,6.0639,298754,0
1990-12-27,6.098,6.098,6.0041,6.0383,329236,0
1990-12-28,6.0041,6.0383,5.7395,5.7395,539824,0
1990-12-31,5.6802,5.7059,5.4839,5.646,386225,0
1991-01-02,5.6802,5.8081,5.5777,5.646,380594,0
1991-01-03,5.646,5.8081,5.646,5.7395,377781,0
1991-01-04,5.7395,6.0041,5.7395,5.9017,544513,0
1991-01-07,5.8675,5.9358,5.774,5.8424,197449,0
1991-01-08,5.8675,5.9358,5.774,5.8081,330646,0
1991-01-09,5.8081,5.9358,5.646,5.6802,485183,0
1991-01-10,5.6802,5.6802,5.4501,5.4839,982557,0
1991-01-11,5.4501,5.4501,5.1515,5.2538,957469,0
1991-01-14,4.9552,5.1257,4.9296,5.0576,443442,0
1991-01-15,5.0235,5.1515,4.9552,5.1257,341670,0
1991-01-16,5.0576,5.0915,4.9552,4.9894,224884,0
1991-01-17,5.3477,5.4501,5.1515,5.2197,697876,0
1991-01-18,5.1515,5.3816,5.1515,5.3477,671377,0
1991-01-21,5.3477,5.5436,5.2879,5.5436,250445,0
1991-01-22,5.5094,5.7395,5.5094,5.5436,243643,0
1991-01-23,5.5436,5.5777,5.4501,5.5436,180332,0
1991-01-24,5.5094,5.9017,5.5094,5.8675,338855,0
1991-01-25,5.8675,6.2345,5.774,6.0639,451411,0
1991-01-28,6.1661,6.1661,5.9358,6.0383,371683,0
1991-01-29,6.098,6.2002,6.0383,6.2002,286559,0
1991-01-30,6.2345,6.3965,6.1661,6.3965,523878,0
1991-01-31,6.3626,6.3626,6.1321,6.2345,581563,0
1991-02-01,6.2002,6.3626,6.098,6.2944,577339,0
1991-02-04,6.3626,6.6523,6.2944,6.6523,843734,0
1991-02-05,6.8488,7.0788,6.7889,6.9507,1097699,0
1991-02-06,6.985,7.0448,6.8146,6.985,868356,0
1991-02-07,6.985,7.3688,6.9507,7.0448,735863,0
1991-02-08,7.0448,7.207,7.0108,7.207,338855,0
1991-02-11,7.207,7.4372,7.1128,7.309,654963,0
1991-02-12,7.2409,7.5651,7.2409,7.3688,589064,0
1991-02-13,7.3433,7.9233,7.3433,7.8633,842327,0
1991-02-14,7.8633,8.0256,7.599,7.7015,1044230,0
1991-02-15,7.7015,7.7952,7.599,7.7612,449070,0
1991-02-19,7.7015,7.7612,7.309,7.4372,922527,0
1991-02-20,7.309,7.3688,7.1469,7.3688,459856,0
1991-02-21,7.3688,7.3688,7.2409,7.2409,359962,0
1991-02-22,7.2409,7.5054,7.2409,7.4028,377077,0
1991-02-25,7.5651,7.6332,7.3688,7.4372,438283,0
1991-02-26,7.4372,7.4711,7.1726,7.1726,339793,0
1991-02-27,7.1726,7.1726,6.9169,7.0108,338620,0
1991-02-28,7.0788,7.1128,6.9169,7.0108,379891,0
1991-03-01,6.9507,7.2752,6.9169,7.2409,306728,0
1991-03-04,7.2836,7.5482,7.2153,7.5137,230984,0
1991-03-05,7.582,7.7186,7.4455,7.7186,567258,0
1991-03-06,7.7782,8.2132,7.7782,8.0514,803398,0
1991-03-07,7.9831,8.5116,7.9831,8.1449,1001085,0
1991-03-08,8.1792,8.2132,7.9831,7.9831,2907574,0
1991-03-11,7.9831,8.1108,7.9146,7.9831,518717,0
1991-03-12,7.9488,8.0171,7.6504,7.7186,541461,0
1991-03-13,7.7186,7.9831,7.7186,7.9831,120298,0
1991-03-14,7.9488,8.2132,7.9146,8.0853,562098,0
1991-03-15,7.9146,8.1792,7.9146,8.1792,611815,0
1991-03-18,8.1108,8.1108,7.9146,7.9488,229110,0
1991-03-19,7.812,7.8804,7.6504,7.7526,241768,0
1991-03-20,7.6504,7.812,7.6504,7.7186,376137,0
1991-03-21,7.7186,7.9146,7.582,7.582,355031,0
1991-03-22,7.582,7.8804,7.582,7.8804,202843,0
1991-03-25,7.812,8.0853,7.812,8.0171,257248,0
1991-03-26,7.9831,8.5116,7.9831,8.4434,428669,0
1991-03-27,8.5116,8.6822,8.5116,8.58,889226,0
1991-03-28,8.6138,8.9124,8.6138,8.8106,690605,0
1991-04-01,8.7507,8.8443,8.6479,8.8443,650267,0
1991-04-02,8.8443,8.9124,8.8443,8.9124,402402,0
1991-04-03,8.8443,8.8787,8.5457,8.5457,229813,0
1991-04-04,8.58,8.6138,8.4434,8.4434,299928,0
1991-04-05,8.4434,8.4434,7.9831,8.1449,269676,0
1991-04-08,8.0853,8.4434,8.0514,8.4434,120533,0
1991-04-09,8.4434,8.4434,7.9488,7.9831,281869,0
1991-04-10,8.0171,8.0853,7.9831,8.0171,151722,0
1991-04-11,8.0853,8.4434,8.0853,8.2814,403576,0
1991-04-12,8.4434,8.4434,8.1108,8.1449,310012,0
1991-04-15,8.1792,8.2472,8.1108,8.1792,318686,0
1991-04-16,8.5116,8.7163,8.4776,8.6822,414130,0
1991-04-17,8.7764,9.775,8.7507,9.645,1240745,0
1991-04-18,9.579,9.579,9.4415,9.4746,520827,0
1991-04-19,9.3128,9.3818,9.1432,9.1432,374497,0
1991-04-22,9.2444,9.2444,8.8443,8.9804,283042,0
1991-04-23,9.048,9.1432,8.9473,9.0826,335100,0
1991-04-24,9.0826,9.4415,9.048,9.4148,224651,0
1991-04-25,9.4415,9.579,9.3482,9.4148,333462,0
1991-04-26,9.3818,9.544,9.3128,9.4148,232625,0
1991-04-29,9.4148,9.678,9.4148,9.51,461965,0
1991-04-30,9.51,9.579,9.3128,9.3818,382004,0
1991-05-01,9.3818,9.579,9.3482,9.51,320092,0
1991-05-02,9.715,9.81,9.611,9.81,699049,0
1991-05-03,9.775,9.775,9.4746,9.51,346354,0
1991-05-06,9.4415,9.4415,9.3128,9.4415,176814,0
1991-05-07,9.4415,9.4415,9.048,9.048,314231,0
1991-05-08,9.0826,9.2796,9.048,9.2106,394196,0
1991-05-09,9.1768,9.4415,9.1768,9.3818,372621,0
1991-05-10,9.3128,9.4148,8.9804,9.048,379657,0
1991-05-13,9.048,9.0826,9.0152,9.048,189240,0
1991-05-14,9.0152,9.0826,8.8443,8.8787,369806,0
1991-05-15,8.9124,9.048,8.7764,8.7764,327129,0
1991-05-16,8.8443,8.9804,8.8106,8.9473,143513,0
1991-05-17,8.9473,9.0152,8.8106,8.9473,351048,0
1991-05-20,8.9124,8.9473,8.8106,8.8106,56280,0
1991-05-21,8.8787,9.048,8.8443,8.9473,187603,0
1991-05-22,8.9124,9.048,8.8106,9.048,361602,0
1991-05-23,9.048,9.2444,9.048,9.1768,487999,0
1991-05-24,9.1432,9.4148,9.1432,9.3128,212225,0
1991-05-28,9.3482,9.4415,9.2106,9.4148,360662,0
1991-05-29,9.3482,9.51,9.2796,9.2796,416470,0
1991-05-30,9.3128,9.611,9.2106,9.544,261703,0
1991-05-31,9.579,9.775,9.4746,9.775,737270,0
1991-06-03,9.775,9.775,9.678,9.715,318217,0
1991-06-04,9.775,10.014,9.715,10.014,502302,0
1991-06-05,10.014,10.244,9.81,9.81,366994,0
1991-06-06,9.877,10.046,9.841,9.98,623774,0
1991-06-07,9.91,9.98,9.841,9.877,217383,0
1991-06-10,9.877,9.91,9.81,9.841,316813,0
1991-06-11,9.841,9.98,9.841,9.945,247162,0
1991-06-12,9.91,9.945,9.775,9.81,339322,0
1991-06-13,9.775,9.81,9.715,9.748,417179,0
1991-06-14,9.748,9.81,9.678,9.715,251152,0
1991-06-17,9.678,9.748,9.678,9.678,148909,0
1991-06-18,9.645,9.715,9.611,9.645,221368,0
1991-06-19,9.611,9.645,9.544,9.544,188304,0
1991-06-20,9.544,9.579,9.4746,9.51,185488,0
1991-06-21,9.51,9.544,9.4746,9.544,533255,0
1991-06-24,9.4746,9.544,9.4746,9.544,196511,0
1991-06-25,9.579,9.579,9.4415,9.4415,488933,0
1991-06-26,9.4746,9.51,9.3482,9.51,888757,0
1991-06-27,9.544,9.579,9.4746,9.51,251619,0
1991-06-28,9.51,9.611,9.3818,9.611,713822,0
1991-07-01,9.611,9.91,9.611,9.877,791208,0
1991-07-02,9.81,9.841,9.678,9.678,463374,0
1991-07-03,9.645,9.645,9.4148,9.4746,168373,0
1991-07-05,9.4415,9.544,9.3818,9.4415,98959,0
1991-07-08,9.3818,9.4148,9.3128,9.3818,258419,0
1991-07-09,9.4497,9.588,9.4237,9.4497,353157,0
1991-07-10,9.4825,9.588,9.4825,9.518,541930,0
1991-07-11,9.518,9.723,9.518,9.687,442739,0
1991-07-12,9.723,9.858,9.62,9.757,586723,0
1991-07-15,9.826,10.235,9.826,10.235,732113,0
1991-07-16,10.2,10.433,10.166,10.433,842560,0
1991-07-17,10.363,10.497,10.363,10.397,382940,0
1991-07-18,10.397,10.738,10.326,10.669,731876,0
1991-07-19,10.669,10.669,10.397,10.397,276945,0
1991-07-22,10.363,10.397,10.064,10.098,222305,0
1991-07-23,10.133,10.133,9.927,10.098,257477,0
1991-07-24,10.26,10.433,10.235,10.397,288671,0
1991-07-25,10.465,10.603,10.397,10.603,211518,0
1991-07-26,10.568,10.568,10.465,10.497,85123,0
1991-07-29,10.497,10.497,10.326,10.326,195808,0
1991-07-30,10.397,10.497,10.326,10.497,174706,0
1991-07-31,10.497,10.636,10.497,10.603,541930,0
1991-08-01,10.603,10.636,10.433,10.465,375436,0
1991-08-02,10.465,10.669,10.465,10.603,205891,0
1991-08-05,10.636,10.805,10.532,10.805,1154448,0
1991-08-06,10.738,10.874,10.702,10.841,349172,0
1991-08-07,10.805,11.081,10.772,11.081,488933,0
1991-08-08,11.081,11.243,11.044,11.206,494097,0
1991-08-09,11.206,11.341,11.171,11.206,351048,0
1991-08-12,11.277,11.31,11.206,11.31,175170,0
1991-08-13,11.412,11.754,11.341,11.719,492923,0
1991-08-14,11.754,11.787,11.138,11.206,728829,0
1991-08-15,11.171,11.277,10.976,10.976,202843,0
1991-08-16,11.009,11.081,10.702,10.874,268033,0
1991-08-19,10.532,10.702,10.433,10.669,254436,0
1991-08-20,10.738,10.874,10.702,10.874,289375,0
1991-08-21,10.942,11.138,10.942,11.105,717338,0
1991-08-22,11.081,11.105,10.942,11.009,185022,0
1991-08-23,11.009,11.243,10.976,11.206,239191,0
1991-08-26,11.138,11.171,11.009,11.044,188071,0
1991-08-27,11.044,11.044,10.909,10.942,149375,0
1991-08-28,10.909,11.138,10.909,11.138,198155,0
1991-08-29,11.138,11.171,11.044,11.138,222776,0
1991-08-30,11.081,11.341,11.081,11.277,230984,0
1991-09-03,11.341,11.446,11.206,11.277,293360,0
1991-09-04,11.206,11.277,11.171,11.243,135304,0
1991-09-05,11.31,11.31,11.171,11.206,145391,0
1991-09-06,11.206,11.206,11.009,11.009,190649,0
1991-09-09,11.009,11.081,11.009,11.081,169547,0
1991-09-10,11.081,11.081,10.738,10.805,92393,0
1991-09-11,10.805,10.805,10.603,10.669,206596,0
1991-09-12,10.636,10.738,10.636,10.702,119128,0
1991-09-13,10.805,10.841,10.568,10.636,184317,0
1991-09-16,10.568,10.603,10.363,10.465,306962,0
1991-09-17,10.465,10.636,10.433,10.532,261234,0
1991-09-18,10.497,10.497,10.363,10.433,513322,0
1991-09-19,10.433,10.532,10.397,10.465,256309,0
1991-09-20,10.669,10.669,10.465,10.636,480025,0
1991-09-23,10.636,10.636,10.465,10.465,101068,0
1991-09-24,10.497,10.805,10.433,10.805,496201,0
1991-09-25,10.805,11.206,10.772,11.138,570543,0
1991-09-26,11.081,11.081,10.841,10.841,111389,0
1991-09-27,10.874,10.942,10.497,10.532,202843,0
1991-09-30,10.603,11.044,10.363,11.009,307898,0
1991-10-01,11.009,11.081,10.976,11.009,308368,0
1991-10-02,11.009,11.206,10.976,11.009,135776,0
1991-10-03,10.976,11.044,10.942,10.976,255140,0
1991-10-04,11.081,11.081,10.874,10.874,249982,0
1991-10-07,10.883,10.95,10.78,10.917,350347,0
1991-10-08,10.95,10.984,10.883,10.917,205891,0
1991-10-09,10.95,11.121,10.95,10.95,234970,0
1991-10-10,10.917,11.154,10.883,11.121,369572,0
1991-10-11,11.121,11.259,11.018,11.188,139762,0
1991-10-14,11.154,11.53,11.154,11.154,513087,0
1991-10-15,11.701,11.872,11.666,11.837,387866,0
1991-10-16,11.837,12.246,11.771,12.112,501129,0
1991-10-17,12.077,12.861,11.973,12.317,1289284,0
1991-10-18,12.317,12.317,11.837,12.007,396308,0
1991-10-21,11.872,11.872,11.293,11.293,660588,0
1991-10-22,11.224,11.395,10.883,11.326,599386,0
1991-10-23,11.293,11.395,11.293,11.293,456808,0
1991-10-24,11.088,11.326,11.088,11.259,607121,0
1991-10-25,11.224,11.293,11.154,11.293,648160,0
1991-10-28,11.293,11.463,11.224,11.395,459856,0
1991-10-29,11.43,11.43,11.259,11.359,348469,0
1991-10-30,11.359,11.359,11.224,11.326,682398,0
1991-10-31,11.359,11.395,11.293,11.359,703033,0
1991-11-01,11.395,11.771,11.326,11.701,1579129,0
1991-11-04,11.701,11.701,11.53,11.632,178220,0
1991-11-05,11.701,11.771,11.632,11.701,292188,0
1991-11-06,11.736,11.736,11.565,11.632,238723,0
1991-11-07,11.632,11.701,11.6,11.666,352927,0
1991-11-08,11.701,11.736,11.666,11.701,3787190,0
1991-11-11,11.701,11.736,11.632,11.701,570302,0
1991-11-12,11.701,12.212,11.701,12.077,2135834,0
1991-11-13,11.973,12.282,11.941,12.282,973648,0
1991-11-14,12.282,12.317,12.145,12.282,423042,0
1991-11-15,12.212,12.246,11.973,12.077,544978,0
1991-11-18,12.043,12.112,11.941,12.112,1087615,0
1991-11-19,12.043,12.043,11.632,11.803,950433,0
1991-11-20,11.803,11.907,11.771,11.872,328068,0
1991-11-21,11.941,11.973,11.771,11.803,333225,0
1991-11-22,11.803,11.803,11.359,11.395,412252,0
1991-11-25,11.326,11.463,11.054,11.43,289609,0
1991-11-26,11.495,11.771,11.359,11.701,444848,0
1991-11-27,11.701,11.701,11.53,11.632,515901,0
1991-11-29,11.6,11.6,11.43,11.463,98727,0
1991-12-02,11.326,11.6,11.293,11.565,176581,0
1991-12-03,11.565,11.6,11.43,11.495,333225,0
1991-12-04,11.53,11.565,11.495,11.53,311887,0
1991-12-05,11.463,11.632,11.43,11.565,404513,0
1991-12-06,11.495,11.701,11.43,11.666,485183,0
1991-12-09,11.632,11.701,11.6,11.632,73162,0
1991-12-10,11.6,11.771,11.565,11.701,157820,0
1991-12-11,11.771,11.803,11.53,11.666,404282,0
1991-12-12,11.701,11.701,11.6,11.666,367700,0
1991-12-13,11.701,11.872,11.666,11.837,398416,0
1991-12-16,11.803,11.803,11.736,11.771,137655,0
1991-12-17,11.701,11.771,11.666,11.666,201197,0
1991-12-18,11.666,11.701,11.6,11.632,322673,0
1991-12-19,11.565,11.701,11.53,11.565,616033,0
1991-12-20,11.973,11.973,11.632,11.803,914552,0
1991-12-23,11.803,12.179,11.666,12.145,436174,0
1991-12-24,12.317,12.452,12.317,12.452,282807,0
1991-12-26,12.383,12.998,12.383,12.998,443679,0
1991-12-27,12.793,12.998,12.724,12.998,494330,0
1991-12-30,13.065,13.21,12.998,13.21,399826,0
1991-12-31,13.21,13.21,12.759,12.894,506521,0
1992-01-02,12.724,12.998,12.658,12.998,605013,0
1992-01-03,12.93,13.245,12.93,13.1,655899,0
1992-01-06,13.033,13.178,12.894,13.135,392087,0
1992-01-07,13.109,13.187,12.973,13.143,488232,0
1992-01-08,13.073,13.254,12.973,13.254,324784,0
1992-01-09,13.187,13.424,13.143,13.354,643471,0
1992-01-10,13.354,13.354,13.143,13.217,220197,0
1992-01-13,13.187,13.254,13.006,13.187,321035,0
1992-01-14,13.109,13.911,13.109,13.84,1457183,0
1992-01-15,13.944,14.011,13.731,14.011,640189,0
1992-01-16,13.84,13.84,13.56,13.766,911739,0
1992-01-17,13.56,13.731,13.323,13.595,333462,0
1992-01-20,13.459,13.629,13.288,13.288,573122,0
1992-01-21,13.217,13.217,12.869,13.143,655194,0
1992-01-22,13.143,13.389,13.143,13.389,670435,0
1992-01-23,13.323,13.424,13.254,13.323,629401,0
1992-01-24,13.288,13.495,13.187,13.459,390680,0
1992-01-27,13.424,13.664,13.424,13.56,373794,0
1992-01-28,13.495,13.595,13.389,13.424,700689,0
1992-01-29,13.354,13.495,13.143,13.217,439219,0
1992-01-30,13.143,13.187,12.869,13.006,184317,0
1992-01-31,13.006,13.109,12.903,12.973,430778,0
1992-02-03,12.938,12.973,12.835,12.903,262641,0
1992-02-04,12.869,13.424,12.869,13.354,396308,0
1992-02-05,13.389,13.459,13.288,13.323,541697,0
1992-02-06,13.288,13.424,13.187,13.354,494330,0
1992-02-07,13.424,13.459,13.217,13.288,291487,0
1992-02-10,13.354,13.389,13.039,13.217,354331,0
1992-02-11,13.254,13.254,13.143,13.187,312119,0
1992-02-12,13.109,13.254,13.109,13.254,390680,0
1992-02-13,13.254,13.254,12.973,13.039,283278,0
1992-02-14,12.973,13.109,12.869,12.938,467360,0
1992-02-18,12.938,13.073,12.802,12.938,771272,0
1992-02-19,13.288,13.495,13.288,13.459,297814,0
1992-02-20,13.56,13.979,13.56,13.595,2156473,0
1992-02-21,13.524,13.524,13.424,13.495,601729,0
1992-02-24,13.524,14.116,13.524,13.979,1057835,0
1992-02-25,13.944,14.011,13.766,13.84,903767,0
1992-02-26,13.84,14.183,13.84,14.046,828255,0
1992-02-27,14.251,14.321,14.116,14.251,601493,0
1992-02-28,14.183,14.355,14.116,14.183,716867,0
1992-03-02,14.218,14.218,13.911,13.911,680290,0
1992-03-03,13.979,14.046,13.876,13.944,470177,0
1992-03-04,13.876,13.979,13.696,13.979,300630,0
1992-03-05,13.979,13.979,13.629,13.809,811610,0
1992-03-06,13.766,13.809,13.56,13.595,215042,0
1992-03-09,13.56,13.56,13.354,13.524,716867,0
1992-03-10,13.424,13.56,13.424,13.459,816765,0
1992-03-11,13.354,13.524,13.288,13.495,533018,0
1992-03-12,13.459,13.56,13.424,13.459,787218,0
1992-03-13,13.524,13.56,13.424,13.424,130382,0
1992-03-16,13.424,13.595,13.424,13.595,486354,0
1992-03-17,13.595,13.629,13.459,13.495,268273,0
1992-03-18,13.459,13.595,13.389,13.424,630100,0
1992-03-19,13.495,13.495,13.424,13.495,134133,0
1992-03-20,13.495,13.56,13.389,13.56,632683,0
1992-03-23,13.56,13.56,13.424,13.56,416470,0
1992-03-24,13.56,13.809,13.56,13.595,363943,0
1992-03-25,13.56,13.696,13.56,13.629,349172,0
1992-03-26,13.696,13.84,13.664,13.766,553421,0
1992-03-27,13.696,13.766,13.629,13.696,205891,0
1992-03-30,13.629,13.766,13.629,13.731,330178,0
1992-03-31,13.766,13.911,13.696,13.731,497612,0
1992-04-01,13.664,13.766,13.664,13.696,334866,0
1992-04-02,13.731,13.84,13.495,13.495,416943,0
1992-04-03,13.424,13.424,13.006,13.288,530908,0
1992-04-06,13.254,13.524,13.254,13.495,170483,0
1992-04-07,13.502,13.639,13.468,13.502,281869,0
1992-04-08,13.363,13.398,13.254,13.332,447898,0
1992-04-09,13.363,13.502,13.217,13.502,418351,0
1992-04-10,13.605,13.714,13.533,13.605,388568,0
1992-04-13,13.605,13.885,13.605,13.885,315170,0
1992-04-14,13.885,14.303,13.885,14.269,1017263,0
1992-04-15,14.303,14.413,14.201,14.413,678880,0
1992-04-16,14.413,14.62,14.413,14.62,472052,0
1992-04-20,14.584,14.799,14.482,14.763,637842,0
1992-04-21,14.686,14.728,14.62,14.62,745247,0
1992-04-22,14.62,14.763,14.449,14.728,1107314,0
1992-04-23,14.686,14.799,14.584,14.686,492687,0
1992-04-24,14.763,14.763,14.449,14.515,235908,0
1992-04-27,14.38,14.482,14.269,14.413,244115,0
1992-04-28,14.449,14.515,14.38,14.449,332290,0
1992-04-29,14.449,14.652,14.201,14.584,782765,0
1992-04-30,14.652,14.832,14.652,14.763,782765,0
1992-05-01,14.728,14.832,14.652,14.728,578280,0
1992-05-04,14.728,15.003,14.686,14.968,528331,0
1992-05-05,14.968,15.181,14.899,15.147,479557,0
1992-05-06,15.181,15.599,15.181,15.499,684272,0
1992-05-07,15.529,15.633,15.249,15.385,757675,0
1992-05-08,15.35,15.35,15.181,15.217,447428,0
1992-05-11,15.147,15.181,15.035,15.113,385051,0
1992-05-12,15.147,15.249,15.147,15.181,224651,0
1992-05-13,15.249,15.565,15.217,15.499,295940,0
1992-05-14,15.385,15.462,15.217,15.249,797770,0
1992-05-15,15.078,15.181,15.003,15.003,533255,0
1992-05-18,15.078,15.078,14.899,14.934,296176,0
1992-05-19,14.968,14.968,14.866,14.934,192994,0
1992-05-20,14.899,14.899,14.763,14.832,150315,0
1992-05-21,14.832,14.832,14.413,14.55,533727,0
1992-05-22,14.515,14.686,14.515,14.652,104353,0
1992-05-26,14.584,14.584,14.201,14.303,179159,0
1992-05-27,14.38,14.482,14.201,14.234,186431,0
1992-05-28,14.337,14.413,14.303,14.38,220663,0
1992-05-29,14.337,14.38,14.269,14.337,401234,0
1992-06-01,14.337,14.337,14.133,14.269,245287,0
1992-06-02,14.337,14.413,14.269,14.38,335807,0
1992-06-03,14.413,14.413,14.303,14.38,118425,0
1992-06-04,14.303,14.303,14.201,14.201,257717,0
1992-06-05,14.234,14.269,14.098,14.269,746184,0
1992-06-08,14.482,14.482,14.38,14.482,227938,0
1992-06-09,14.482,14.62,14.482,14.584,350814,0
1992-06-10,14.515,14.584,14.337,14.337,461030,0
1992-06-11,14.413,14.515,14.337,14.413,863667,0
1992-06-12,14.482,14.515,14.449,14.482,141403,0
1992-06-15,14.449,14.515,14.38,14.515,279995,0
1992-06-16,14.482,14.584,14.449,14.449,228872,0
1992-06-17,14.413,14.482,14.38,14.38,527389,0
1992-06-18,14.269,14.38,14.201,14.269,465017,0
1992-06-19,14.269,14.38,14.201,14.269,357147,0
1992-06-22,14.303,14.337,13.988,14.166,249508,0
1992-06-23,14.234,14.234,13.988,14.133,238018,0
1992-06-24,14.133,14.201,14.063,14.133,272957,0
1992-06-25,14.133,14.201,14.063,14.166,373092,0
1992-06-26,14.166,14.482,14.133,14.413,332992,0
1992-06-29,14.38,14.968,14.38,14.899,354331,0
1992-06-30,14.899,15.217,14.832,15.113,543808,0
1992-07-01,15.078,15.113,15.003,15.035,297114,0
1992-07-02,15.035,15.113,14.832,14.899,549435,0
1992-07-06,14.968,15.284,14.968,15.217,278819,0
1992-07-07,15.327,15.507,15.045,15.045,346354,0
1992-07-08,14.832,15.121,14.763,15.078,498784,0
1992-07-09,15.078,15.471,15.078,15.404,607357,0
1992-07-10,15.404,15.471,15.257,15.404,241301,0
1992-07-13,15.404,15.537,15.327,15.404,399589,0
1992-07-14,15.257,15.369,15.188,15.369,252794,0
1992-07-15,15.327,15.369,15.157,15.157,353391,0
1992-07-16,14.976,15.078,14.874,14.942,232156,0
1992-07-17,14.942,15.045,14.874,14.942,272021,0
1992-07-20,14.661,15.045,14.628,14.942,389037,0
1992-07-21,14.942,15.012,14.874,14.874,119357,0
1992-07-22,14.907,14.942,14.874,14.907,211992,0
1992-07-23,14.942,14.976,14.584,14.763,121470,0
1992-07-24,14.695,14.728,14.55,14.584,146094,0
1992-07-27,14.628,14.661,14.201,14.413,202843,0
1992-07-28,14.482,14.695,14.337,14.695,370510,0
1992-07-29,14.728,14.832,14.515,14.55,285388,0
1992-07-30,14.628,14.661,14.55,14.584,503943,0
1992-07-31,14.584,14.661,14.515,14.55,257248,0
1992-08-03,14.55,14.628,14.482,14.515,185961,0
1992-08-04,14.584,14.584,14.515,14.55,239895,0
1992-08-05,14.584,14.584,14.55,14.584,141876,0
1992-08-06,14.584,14.628,14.55,14.628,83717,0
1992-08-07,14.695,15.045,14.695,14.799,359020,0
1992-08-10,14.728,14.728,14.584,14.628,144688,0
1992-08-11,14.584,14.628,14.413,14.55,220663,0
1992-08-12,14.482,14.515,14.337,14.413,184085,0
1992-08-13,14.55,14.628,14.515,14.55,113734,0
1992-08-14,14.55,14.584,14.482,14.55,238490,0
1992-08-17,14.482,14.515,14.38,14.38,109745,0
1992-08-18,14.337,14.337,14.201,14.269,232625,0
1992-08-19,14.337,14.38,13.774,13.92,374735,0
1992-08-20,13.952,14.021,13.705,13.885,628699,0
1992-08-21,13.92,13.92,13.705,13.84,427964,0
1992-08-24,13.739,13.739,13.459,13.524,338620,0
1992-08-25,13.389,13.56,13.281,13.524,434998,0
1992-08-26,13.56,13.809,13.424,13.774,301567,0
1992-08-27,14.201,14.337,14.166,14.201,563271,0
1992-08-28,14.201,14.201,13.952,13.988,112556,0
1992-08-31,13.988,14.056,13.952,14.021,211518,0
1992-09-01,14.089,14.201,14.056,14.166,194871,0
1992-09-02,14.089,14.089,14.021,14.021,201671,0
1992-09-03,14.056,14.056,13.952,13.952,178220,0
1992-09-04,13.952,13.952,13.809,13.885,84421,0
1992-09-08,13.809,13.84,13.705,13.774,408503,0
1992-09-09,13.84,13.84,13.705,13.774,508632,0
1992-09-10,13.774,13.92,13.774,13.885,544745,0
1992-09-11,13.885,13.885,13.739,13.809,270613,0
1992-09-14,13.774,14.056,13.774,13.885,656369,0
1992-09-15,13.885,13.952,13.705,13.885,313997,0
1992-09-16,13.809,14.089,13.56,13.705,572418,0
1992-09-17,13.84,13.84,13.639,13.739,507461,0
1992-09-18,13.885,14.056,13.809,14.056,412252,0
1992-09-21,14.021,14.166,13.988,14.056,291016,0
1992-09-22,14.021,14.056,13.92,13.92,199090,0
1992-09-23,14.021,14.133,13.92,13.988,219256,0
1992-09-24,14.021,14.269,14.021,14.201,205421,0
1992-09-25,13.988,14.133,13.988,14.133,216209,0
1992-09-28,14.133,14.133,14.056,14.133,136948,0
1992-09-29,14.089,14.201,13.952,13.988,382236,0
1992-09-30,14.056,14.337,13.952,14.303,467593,0
1992-10-01,14.413,14.976,14.38,14.976,555064,0
1992-10-02,14.976,15.121,14.874,15.045,380128,0
1992-10-05,15.078,15.078,14.584,14.976,552485,0
1992-10-06,14.959,15.035,14.857,14.925,315406,0
1992-10-07,14.892,14.925,14.782,14.782,253498,0
1992-10-08,14.857,14.857,14.677,14.782,221133,0
1992-10-09,14.746,14.857,14.601,14.813,265924,0
1992-10-12,14.813,15.035,14.813,14.994,293126,0
1992-10-13,14.994,15.138,14.959,15.138,798241,0
1992-10-14,15.071,15.104,14.925,15.035,282104,0
1992-10-15,14.994,15.249,14.994,15.207,151957,0
1992-10-16,15.071,15.207,14.994,15.071,250214,0
1992-10-19,14.994,15.104,14.959,15.104,285623,0
1992-10-20,15.174,15.284,15.138,15.138,241768,0
1992-10-21,15.284,15.284,15.138,15.207,167197,0
1992-10-22,15.284,15.284,15.035,15.035,115374,0
1992-10-23,15.071,15.138,14.925,15.138,173766,0
1992-10-26,14.994,15.104,14.925,15.035,287031,0
1992-10-27,15.104,15.104,14.994,15.035,239424,0
1992-10-28,14.994,15.104,14.994,15.104,315636,0
1992-10-29,15.138,15.207,15.104,15.174,186431,0
1992-10-30,15.249,15.284,15.071,15.207,263347,0
1992-11-02,15.207,15.462,15.207,15.35,244115,0
1992-11-03,15.385,15.499,15.385,15.462,567258,0
1992-11-04,15.43,15.462,15.385,15.385,332052,0
1992-11-05,15.43,15.643,15.385,15.643,588595,0
1992-11-06,15.565,15.565,15.385,15.43,404980,0
1992-11-09,15.385,15.529,15.35,15.499,137887,0
1992-11-10,15.385,15.499,15.35,15.43,141876,0
1992-11-11,15.43,15.609,15.385,15.565,147031,0
1992-11-12,15.499,15.529,15.43,15.462,207299,0
1992-11-13,15.499,15.565,15.499,15.565,355503,0
1992-11-16,15.499,15.709,15.43,15.499,162274,0
1992-11-17,15.499,15.565,15.43,15.565,160399,0
1992-11-18,15.43,16,15.43,15.924,306843,0
1992-11-19,16.136,16.427,16,16.136,412135,0
1992-11-20,16.282,16.708,16.214,16.638,502887,0
1992-11-23,16.573,16.638,16.349,16.573,328771,0
1992-11-24,16.495,16.573,16.282,16.427,196395,0
1992-11-25,16.573,16.638,16.427,16.495,210229,0
1992-11-27,16.349,16.573,16.349,16.573,106694,0
1992-11-30,16.638,16.638,16.214,16.282,1354473,0
1992-12-01,16.136,16.282,15.924,16.214,220663,0
1992-12-02,16.136,16.282,16,16.136,158873,0
1992-12-03,16.136,16.214,16,16.07,342724,0
1992-12-04,16.136,16.136,15.709,16,366640,0
1992-12-07,16.07,16.07,15.924,16.07,218086,0
1992-12-08,16,16.07,15.779,16.07,174706,0
1992-12-09,16.07,16.07,15.854,16,117252,0
1992-12-10,15.924,16,15.854,15.924,202138,0
1992-12-11,15.924,16,15.854,15.924,111156,0
1992-12-14,15.779,16,15.709,15.779,207651,0
1992-12-15,15.854,15.924,15.709,15.854,171305,0
1992-12-16,15.854,15.924,15.565,15.709,461030,0
1992-12-17,15.854,15.854,15.643,15.709,154299,0
1992-12-18,15.924,16.07,15.709,16.07,803398,0
1992-12-21,16,16.427,15.924,16.427,587776,0
1992-12-22,16.495,16.495,16,16.282,501246,0
1992-12-23,16.136,16.349,15.779,15.779,354799,0
1992-12-24,15.854,15.924,15.779,15.924,76680,0
1992-12-28,15.924,15.924,15.709,15.779,111620,0
1992-12-29,15.854,16.427,15.779,16.214,326893,0
1992-12-30,16.282,16.427,16.214,16.282,219610,0
1992-12-31,16.214,16.495,16.07,16.282,222075,0
1993-01-04,16.427,16.427,16.214,16.349,261938,0
1993-01-05,16.349,16.708,16.282,16.495,340964,0
1993-01-06,16.427,16.495,16.214,16.282,314701,0
1993-01-07,16.136,16.349,16,16.07,584259,0
1993-01-08,16.16,16.16,15.583,15.583,456106,0
1993-01-11,15.583,16.308,15.583,16.231,445671,0
1993-01-12,16.308,16.521,16.231,16.375,165907,0
1993-01-13,16.452,16.521,16.308,16.452,1603399,0
1993-01-14,16.375,16.666,16.375,16.666,283864,0
1993-01-15,16.808,17.312,16.735,17.1,561980,0
1993-01-18,16.955,17.1,16.955,17.1,144101,0
1993-01-19,17.17,17.528,17.024,17.528,347295,0
1993-01-20,17.672,18.038,17.603,17.819,778543,0
1993-01-21,17.819,18.252,17.749,18.107,1054785,0
1993-01-22,17.963,17.963,17.458,17.458,286910,0
1993-01-25,17.312,17.672,17.17,17.17,352102,0
1993-01-26,17.312,17.603,17.245,17.603,257833,0
1993-01-27,17.528,17.528,17.312,17.458,163328,0
1993-01-28,17.245,17.392,17.1,17.245,587894,0
1993-01-29,17.17,17.528,17.17,17.528,311887,0
1993-02-01,17.528,17.603,17.458,17.603,159460,0
1993-02-02,17.603,17.749,17.528,17.749,243886,0
1993-02-03,17.749,18.038,17.458,17.749,285269,0
1993-02-04,17.892,18.107,17.749,18.107,346828,0
1993-02-05,18.038,18.183,17.963,18.183,299108,0
1993-02-08,18.252,18.329,18.183,18.252,109745,0
1993-02-09,18.183,18.183,17.892,17.892,179981,0
1993-02-10,18.038,18.107,17.749,17.892,345301,0
1993-02-11,17.892,17.892,17.603,17.603,203429,0
1993-02-12,17.749,17.892,17.603,17.819,184669,0
1993-02-16,17.749,17.963,17.528,17.603,325368,0
1993-02-17,17.528,17.603,17.17,17.312,293591,0
1993-02-18,17.392,17.528,16.878,16.955,328771,0
1993-02-19,17.17,17.749,17.1,17.603,275539,0
1993-02-22,17.749,18.329,17.749,18.252,340612,0
1993-02-23,18.329,18.397,17.892,17.963,479320,0
1993-02-24,17.963,18.183,17.963,18.183,208942,0
1993-02-25,18.252,18.467,18.107,18.107,174939,0
1993-02-26,18.107,18.329,17.892,17.892,180095,0
1993-03-01,18.107,18.397,17.963,18.397,367814,0
1993-03-02,18.107,18.397,18.038,18.397,290197,0
1993-03-03,18.611,18.754,18.467,18.611,278119,0
1993-03-04,18.754,18.976,18.539,18.611,247514,0
1993-03-05,18.329,18.467,18.038,18.107,199326,0
1993-03-08,18.252,18.397,18.038,18.183,398652,0
1993-03-09,18.329,18.467,18.183,18.397,424445,0
1993-03-10,18.397,18.754,18.397,18.754,335571,0
1993-03-11,18.754,19.259,18.754,19.043,353508,0
1993-03-12,18.754,19.043,18.397,19.043,323611,0
1993-03-15,19.043,19.043,18.539,18.688,176696,0
1993-03-16,19.624,19.624,19.043,19.122,614156,0
1993-03-17,19.043,19.259,18.832,18.898,247751,0
1993-03-18,19.043,19.403,19.043,19.122,460796,0
1993-03-19,19.19,19.19,18.976,18.976,455754,0
1993-03-22,18.898,19.259,18.611,19.19,189829,0
1993-03-23,19.336,19.48,19.19,19.259,460090,0
1993-03-24,19.336,19.624,19.259,19.548,653671,0
1993-03-25,19.624,19.983,19.548,19.769,450123,0
1993-03-26,19.914,20.198,19.839,19.983,459507,0
1993-03-29,20.061,20.485,19.983,20.198,407212,0
1993-03-30,20.198,20.198,19.48,19.624,289141,0
1993-03-31,19.769,19.769,19.259,19.259,384817,0
1993-04-01,19.336,19.48,19.336,19.403,420929,0
1993-04-02,19.19,19.19,18.611,18.898,607945,0
1993-04-05,18.994,18.994,18.701,18.925,455634,0
1993-04-06,19.07,19.07,18.629,18.85,397716,0
1993-04-07,18.994,19.719,18.994,19.65,437694,0
1993-04-08,19.719,19.872,19.507,19.794,466772,0
1993-04-12,19.941,20.664,19.941,20.521,297229,0
1993-04-13,20.664,21.11,20.521,21.032,243296,0
1993-04-14,21.032,21.176,20.885,20.958,229459,0
1993-04-15,20.958,21.11,20.452,20.597,484241,0
1993-04-16,20.742,20.81,20.084,20.084,322441,0
1993-04-19,19.794,20.375,19.507,20.375,261350,0
1993-04-20,20.306,20.521,19.65,19.941,699281,0
1993-04-21,19.794,19.872,19.429,19.429,442970,0
1993-04-22,19.361,20.017,19.214,19.214,300398,0
1993-04-23,19.136,19.429,18.557,18.629,420458,0
1993-04-26,18.772,18.772,17.689,18.124,402754,0
1993-04-27,18.046,18.557,18.046,18.413,460796,0
1993-04-28,18.557,18.557,18.338,18.413,173413,0
1993-04-29,18.192,18.481,18.192,18.481,239542,0
1993-04-30,18.481,18.701,18.338,18.629,214801,0
1993-05-03,18.557,18.557,18.267,18.557,322673,0
1993-05-04,18.557,18.85,18.481,18.629,527389,0
1993-05-05,18.629,18.85,18.338,18.338,278002,0
1993-05-06,18.338,18.629,18.338,18.413,370158,0
1993-05-07,18.557,18.557,17.979,18.267,270848,0
1993-05-10,18.124,18.338,17.979,18.124,450360,0
1993-05-11,18.192,18.701,18.046,18.701,239424,0
1993-05-12,18.557,18.629,18.338,18.629,214566,0
1993-05-13,18.046,18.338,17.979,18.046,690255,0
1993-05-14,17.979,17.979,17.689,17.756,421164,0
1993-05-17,17.901,17.901,17.322,17.834,350696,0
1993-05-18,17.756,18.124,17.611,17.901,357968,0
1993-05-19,17.901,18.629,17.466,18.629,497612,0
1993-05-20,18.481,18.701,18.267,18.629,302388,0
1993-05-21,18.338,18.557,18.338,18.481,328533,0
1993-05-24,18.481,18.629,18.338,18.413,208355,0
1993-05-25,18.338,18.481,18.192,18.413,180450,0
1993-05-26,18.481,18.994,18.267,18.85,357849,0
1993-05-27,18.85,19.136,18.338,18.338,237081,0
1993-05-28,18.124,18.701,18.046,18.629,315053,0
1993-06-01,18.481,18.772,18.481,18.629,176696,0
1993-06-02,18.557,18.629,18.413,18.481,136246,0
1993-06-03,18.413,18.557,18.413,18.557,175991,0
1993-06-04,18.338,18.413,17.322,17.689,4500072,0
1993-06-07,17.834,17.834,17.1,17.322,534662,0
1993-06-08,17.536,17.901,17.536,17.756,350224,0
1993-06-09,17.901,18.124,17.834,17.979,148207,0
1993-06-10,17.979,18.046,17.322,17.466,222896,0
1993-06-11,17.756,17.756,17.322,17.536,541347,0
1993-06-14,17.689,17.756,17.536,17.756,316575,0
1993-06-15,17.756,17.979,17.689,17.834,239074,0
1993-06-16,17.901,18.124,17.834,18.046,110448,0
1993-06-17,17.756,17.979,17.756,17.979,218202,0
1993-06-18,17.901,17.901,17.466,17.466,387746,0
1993-06-21,17.611,17.979,17.536,17.979,391617,0
1993-06-22,18.046,18.557,17.979,18.557,406156,0
1993-06-23,18.046,18.192,17.901,17.979,229813,0
1993-06-24,17.834,18.338,17.834,18.338,247636,0
1993-06-25,18.338,18.413,18.046,18.124,200382,0
1993-06-28,18.267,18.85,18.267,18.772,314347,0
1993-06-29,18.925,18.994,18.267,18.557,402638,0
1993-06-30,18.629,19.07,18.629,19.07,519536,0
1993-07-01,19.136,19.136,18.85,18.85,638312,0
1993-07-02,18.701,18.772,18.557,18.772,228404,0
1993-07-06,18.718,19.02,18.499,18.499,162040,0
1993-07-07,18.575,18.798,18.575,18.653,139412,0
1993-07-08,18.653,19.241,18.499,19.241,284217,0
1993-07-09,19.241,19.241,18.943,18.943,170950,0
1993-07-12,19.02,19.089,18.943,19.02,539824,0
1993-07-13,18.874,18.943,18.575,18.718,109393,0
1993-07-14,18.798,18.798,17.621,17.842,674427,0
1993-07-15,17.764,18.286,17.764,18.208,535953,0
1993-07-16,18.432,18.432,18.062,18.208,337797,0
1993-07-19,18.208,18.286,18.062,18.208,214689,0
1993-07-20,18.062,18.132,17.552,17.552,326428,0
1993-07-21,17.621,17.764,17.398,17.764,274014,0
1993-07-22,17.621,17.696,17.253,17.552,347883,0
1993-07-23,17.696,17.842,17.253,17.331,478970,0
1993-07-26,16.744,16.962,16.596,16.808,1039311,0
1993-07-27,16.962,17.331,16.962,17.331,794606,0
1993-07-28,17.331,17.398,16.962,17.032,631040,0
1993-07-29,17.032,17.331,17.032,17.253,405216,0
1993-07-30,17.109,17.187,16.808,16.962,209999,0
1993-08-02,16.808,16.962,16.666,16.887,390206,0
1993-08-03,16.808,17.109,16.666,16.887,587543,0
1993-08-04,16.887,16.962,16.744,16.744,291134,0
1993-08-05,17.032,17.032,16.808,16.962,551078,0
1993-08-06,17.032,17.842,16.962,17.621,582263,0
1993-08-09,17.552,17.696,17.475,17.552,219846,0
1993-08-10,17.552,17.696,17.253,17.253,251619,0
1993-08-11,17.253,17.552,17.032,17.109,219377,0
1993-08-12,17.331,17.398,17.032,17.109,346475,0
1993-08-13,17.331,17.475,17.253,17.398,238253,0
1993-08-16,17.398,17.621,17.253,17.331,984317,0
1993-08-17,17.331,17.331,17.032,17.109,508164,0
1993-08-18,17.187,17.331,17.109,17.253,668911,0
1993-08-19,17.187,17.552,17.187,17.398,330293,0
1993-08-20,17.552,17.552,17.253,17.253,542517,0
1993-08-23,17.331,17.552,17.253,17.475,196511,0
1993-08-24,17.475,17.764,17.475,17.764,428669,0
1993-08-25,17.764,18.062,17.621,17.621,328653,0
1993-08-26,17.621,17.918,17.552,17.918,298168,0
1993-08-27,17.764,17.764,17.552,17.552,233564,0
1993-08-30,17.621,17.764,17.552,17.621,337211,0
1993-08-31,17.696,17.696,17.475,17.621,520707,0
1993-09-01,17.552,17.621,17.253,17.331,585079,0
1993-09-02,17.331,17.331,17.187,17.253,616151,0
1993-09-03,17.331,17.398,17.187,17.253,187953,0
1993-09-07,17.475,17.621,17.331,17.475,273078,0
1993-09-08,17.398,17.696,17.398,17.552,281988,0
1993-09-09,17.331,17.842,17.253,17.842,338503,0
1993-09-10,18.208,18.499,18.062,18.432,524811,0
1993-09-13,18.432,18.432,17.764,17.764,408617,0
1993-09-14,17.621,17.989,17.552,17.552,443679,0
1993-09-15,17.475,17.764,17.331,17.764,267799,0
1993-09-16,17.621,17.989,17.621,17.842,209294,0
1993-09-17,17.398,17.696,17.398,17.621,814773,0
1993-09-20,17.475,17.842,17.398,17.475,312006,0
1993-09-21,17.475,17.475,17.032,17.109,381769,0
1993-09-22,17.475,17.552,17.032,17.187,590825,0
1993-09-23,17.331,17.552,17.109,17.109,368053,0
1993-09-24,17.253,17.552,17.253,17.398,234856,0
1993-09-27,17.621,17.918,17.621,17.918,186897,0
1993-09-28,17.918,18.132,17.764,18.062,203429,0
1993-09-29,18.062,18.132,17.764,17.918,355503,0
1993-09-30,17.918,18.208,17.918,18.062,331703,0
1993-10-01,18.062,18.354,17.989,18.132,266040,0
1993-10-04,18.132,18.499,18.132,18.286,245873,0
1993-10-05,18.432,18.432,17.989,18.062,263810,0
1993-10-06,17.989,18.132,17.918,17.989,364532,0
1993-10-07,18.107,18.252,17.883,17.883,224651,0
1993-10-08,18.175,18.329,17.663,18.329,211992,0
1993-10-11,18.329,18.329,17.883,18.03,139995,0
1993-10-12,18.03,18.107,17.73,17.81,432303,0
1993-10-13,17.73,17.81,17.511,17.511,595869,0
1993-10-14,17.81,17.81,17.586,17.663,937415,0
1993-10-15,17.883,17.883,17.511,17.586,247283,0
1993-10-18,17.511,17.954,16.921,17.288,622131,0
1993-10-19,17.211,17.431,17.142,17.365,535482,0
1993-10-20,17.211,17.365,16.921,17.067,519418,0
1993-10-21,17.211,17.211,16.767,16.767,347527,0
1993-10-22,16.921,17.211,16.845,16.845,578984,0
1993-10-25,16.845,16.988,16.767,16.921,344364,0
1993-10-26,16.988,17.067,16.845,16.988,739383,0
1993-10-27,16.988,17.142,16.988,17.067,317280,0
1993-10-28,16.988,17.288,16.988,17.142,1056895,0
1993-10-29,17.211,17.431,17.067,17.067,419283,0
1993-11-01,17.142,17.365,16.921,17.211,750753,0
1993-11-02,17.211,17.211,16.845,16.921,860735,0
1993-11-03,16.921,17.211,16.546,16.622,773267,0
1993-11-04,16.469,16.845,16.247,16.401,880903,0
1993-11-05,16.401,16.845,16.179,16.69,721677,0
1993-11-08,16.845,16.845,16.546,16.69,315988,0
1993-11-09,17.067,17.142,16.401,16.546,329006,0
1993-11-10,16.469,16.988,16.469,16.921,331115,0
1993-11-11,16.845,17.067,16.845,16.921,202138,0
1993-11-12,17.067,17.142,16.845,17.067,390444,0
1993-11-15,17.067,17.067,16.622,16.845,266040,0
1993-11-16,16.988,17.142,16.845,16.988,283864,0
1993-11-17,16.988,17.211,16.767,16.921,171187,0
1993-11-18,16.767,16.988,16.767,16.845,132258,0
1993-11-19,16.767,16.845,16.622,16.767,294886,0
1993-11-22,16.921,16.921,16.69,16.767,323377,0
1993-11-23,16.921,17.067,16.845,16.921,340964,0
1993-11-24,17.067,17.288,16.988,17.142,621897,0
1993-11-26,17.288,17.431,17.211,17.365,164035,0
1993-11-29,17.511,17.663,17.431,17.663,398301,0
1993-11-30,17.586,17.73,17.431,17.586,279643,0
1993-12-01,17.73,17.73,17.288,17.288,349638,0
1993-12-02,17.431,17.511,17.288,17.511,175525,0
1993-12-03,17.73,17.73,17.288,17.431,316813,0
1993-12-06,17.365,17.586,17.211,17.288,235790,0
1993-12-07,17.365,17.431,17.211,17.365,190883,0
1993-12-08,17.211,17.663,17.211,17.586,181857,0
1993-12-09,17.663,17.81,17.211,17.511,155591,0
1993-12-10,17.586,17.586,17.211,17.288,108104,0
1993-12-13,17.431,17.663,17.431,17.586,180915,0
1993-12-14,17.73,17.73,17.288,17.365,206360,0
1993-12-15,17.365,17.365,16.921,17.211,418233,0
1993-12-16,17.288,17.511,17.211,17.431,185722,0
1993-12-17,17.288,17.73,17.288,17.73,505937,0
1993-12-20,17.73,17.954,17.431,17.663,339085,0
1993-12-21,17.431,17.511,17.288,17.431,297698,0
1993-12-22,17.365,17.431,17.067,17.288,357497,0
1993-12-23,17.211,17.365,17.211,17.211,373560,0
1993-12-27,17.211,17.511,17.211,17.431,370864,0
1993-12-28,17.288,17.431,17.288,17.431,144688,0
1993-12-29,17.365,17.511,17.288,17.365,180450,0
1993-12-30,17.365,17.431,17.211,17.211,202492,0
1993-12-31,17.288,17.365,17.211,17.211,185022,0
1994-01-03,17.067,17.365,16.921,17.211,288084,0
1994-01-04,17.288,17.288,17.067,17.142,369572,0
1994-01-05,17.211,17.365,17.142,17.211,1096762,0
1994-01-06,17.211,17.431,17.211,17.288,372504,0
1994-01-07,17.288,17.73,17.288,17.663,436174,0
1994-01-10,17.552,17.928,17.552,17.704,216799,0
1994-01-11,17.552,17.85,17.552,17.85,262641,0
1994-01-12,17.629,17.774,17.552,17.629,377545,0
1994-01-13,17.552,17.928,17.178,17.331,464313,0
1994-01-14,17.253,17.398,17.1,17.331,323493,0
1994-01-17,17.331,17.398,17.1,17.253,200262,0
1994-01-18,17.552,17.928,17.475,17.475,376961,0
1994-01-19,17.331,17.331,16.647,16.878,596567,0
1994-01-20,17.024,17.475,16.799,16.878,1125251,0
1994-01-21,16.955,17.1,16.878,17.024,771742,0
1994-01-24,16.955,17.1,16.878,16.878,365587,0
1994-01-25,16.955,17.1,16.955,17.024,355031,0
1994-01-26,17.024,17.253,16.955,17.024,385989,0
1994-01-27,17.1,17.552,17.1,17.552,666218,0
1994-01-28,17.704,17.704,17.253,17.475,243993,0
1994-01-31,17.552,17.774,17.398,17.774,505821,0
1994-02-01,17.774,17.774,17.475,17.552,385989,0
1994-02-02,17.629,17.704,17.253,17.331,739147,0
1994-02-03,17.398,17.704,17.331,17.398,471814,0
1994-02-04,17.331,17.475,16.581,16.581,487059,0
1994-02-07,16.581,17.253,16.581,16.955,694122,0
1994-02-08,17.024,17.1,16.955,16.955,435700,0
1994-02-09,17.024,17.178,16.878,16.878,287262,0
1994-02-10,16.799,16.955,16.726,16.799,775726,0
1994-02-11,16.799,17.024,16.726,17.024,145506,0
1994-02-14,16.955,17.024,16.878,16.955,232742,0
1994-02-15,17.024,17.253,17.024,17.024,282807,0
1994-02-16,17.1,17.253,16.878,16.955,430074,0
1994-02-17,17.024,17.178,16.955,17.024,451999,0
1994-02-18,17.1,17.1,16.878,16.955,253849,0
1994-02-22,17.1,17.178,16.955,17.024,1050213,0
1994-02-23,17.024,17.178,16.799,16.878,442505,0
1994-02-24,16.799,16.878,16.349,16.581,957584,0
1994-02-25,16.726,16.726,16.349,16.427,953362,0
1994-02-28,16.505,16.647,16.505,16.581,610406,0
1994-03-01,16.581,16.581,16.204,16.274,324431,0
1994-03-02,16.204,16.204,15.753,15.898,1210727,0
1994-03-03,16.127,16.127,15.898,15.898,507575,0
1994-03-04,16.051,16.349,15.973,16.127,691306,0
1994-03-07,16.127,16.204,15.973,16.051,540525,0
1994-03-08,16.127,16.127,15.829,15.973,307546,0
1994-03-09,15.898,16.051,15.898,15.973,177986,0
1994-03-10,16.051,16.051,15.973,15.973,213397,0
1994-03-11,16.051,16.647,15.973,16.505,358318,0
1994-03-14,16.427,16.581,16.274,16.427,134955,0
1994-03-15,16.427,16.505,16.349,16.349,238840,0
1994-03-16,16.427,16.955,16.427,16.726,413662,0
1994-03-17,16.581,16.878,16.505,16.581,1570218,0
1994-03-18,16.427,16.581,16.349,16.581,1128298,0
1994-03-21,16.505,16.581,16.127,16.427,269090,0
1994-03-22,16.427,16.799,16.274,16.581,406389,0
1994-03-23,16.581,16.726,16.581,16.581,315521,0
1994-03-24,16.581,16.647,16.505,16.581,533018,0
1994-03-25,16.505,16.581,16.427,16.505,209876,0
1994-03-28,16.427,16.505,16.127,16.505,223479,0
1994-03-29,16.505,16.647,16.274,16.427,511329,0
1994-03-30,16.274,16.427,15.898,15.973,476387,0
1994-03-31,15.829,15.973,15.147,15.973,385637,0
1994-04-04,15.753,16.051,15.676,15.829,316926,0
1994-04-05,15.973,16.505,15.898,16.505,593990,0
1994-04-06,16.505,16.581,16.204,16.505,992057,0
1994-04-07,16.505,16.505,16.274,16.505,521647,0
1994-04-08,16.505,16.647,16.427,16.505,1094180,0
1994-04-11,16.505,17.024,16.505,16.955,971655,0
1994-04-12,17.142,17.374,16.998,17.295,368164,0
1994-04-13,17.374,17.826,17.374,17.826,882895,0
1994-04-14,17.756,18.361,17.528,18.208,656488,0
1994-04-15,18.286,18.44,18.132,18.208,504177,0
1994-04-18,18.132,18.132,17.295,17.528,641595,0
1994-04-19,17.374,17.901,17.295,17.901,423509,0
1994-04-20,17.901,18.132,17.681,17.681,676419,0
1994-04-21,17.756,17.756,17.449,17.603,519306,0
1994-04-22,17.603,17.603,17.295,17.295,274716,0
1994-04-25,17.374,17.901,17.374,17.603,312355,0
1994-04-26,17.528,17.528,17.142,17.219,422804,0
1994-04-28,17.142,17.219,16.767,16.767,244700,0
1994-04-29,16.767,16.998,16.69,16.921,490222,0
1994-05-02,17.067,17.142,16.845,17.142,495734,0
1994-05-03,17.219,17.219,16.921,17.067,404980,0
1994-05-04,16.998,17.067,16.69,16.921,277064,0
1994-05-05,16.998,17.219,16.845,17.142,387513,0
1994-05-06,16.998,17.067,16.845,16.921,246814,0
1994-05-09,16.921,16.921,16.69,16.69,161572,0
1994-05-10,16.921,17.374,16.767,17.142,217498,0
1994-05-11,17.142,17.295,16.845,16.921,369340,0
1994-05-12,16.998,17.219,16.921,16.998,122053,0
1994-05-13,16.921,17.528,16.845,17.528,307667,0
1994-05-16,17.449,17.449,17.067,17.142,267918,0
1994-05-17,17.067,17.756,17.067,17.528,216326,0
1994-05-18,17.681,17.901,17.603,17.826,321035,0
1994-05-19,17.826,18.286,17.826,18.053,790034,0
1994-05-20,18.132,18.286,17.979,18.132,853583,0
1994-05-23,18.053,18.208,17.901,17.901,490929,0
1994-05-24,17.979,18.44,17.979,18.053,697993,0
1994-05-25,18.053,18.208,17.826,18.132,237312,0
1994-05-26,18.132,18.44,17.979,18.44,406506,0
1994-05-27,18.286,18.507,18.208,18.507,230865,0
1994-05-31,18.361,18.736,18.361,18.584,359372,0
1994-06-01,18.584,18.661,18.44,18.584,434178,0
1994-06-02,18.815,19.199,18.815,19.122,595048,0
1994-06-03,18.89,19.043,18.736,18.89,598447,0
1994-06-06,18.89,18.89,18.361,18.584,302976,0
1994-06-07,18.507,18.584,18.132,18.208,411551,0
1994-06-08,18.361,18.584,18.286,18.507,263931,0
1994-06-09,18.44,18.507,18.132,18.286,308486,0
1994-06-10,18.286,18.44,18.132,18.286,195106,0
1994-06-13,18.286,18.584,18.286,18.584,191115,0
1994-06-14,18.584,19.122,18.507,18.736,281282,0
1994-06-15,18.661,18.815,18.44,18.507,201197,0
1994-06-16,18.507,18.507,18.132,18.286,146563,0
1994-06-17,18.44,18.661,18.361,18.507,469353,0
1994-06-20,18.361,18.44,18.053,18.132,249277,0
1994-06-21,18.132,18.208,17.901,17.979,389742,0
1994-06-22,17.901,18.053,17.756,17.901,222776,0
1994-06-23,17.979,18.361,17.979,17.979,230279,0
1994-06-24,17.901,17.979,17.681,17.826,207417,0
1994-06-27,17.681,18.053,17.528,17.979,218086,0
1994-06-28,18.132,18.208,17.603,17.681,291835,0
1994-06-29,17.681,18.132,17.681,18.053,311182,0
1994-06-30,17.979,18.053,17.449,17.528,331467,0
1994-07-01,17.756,17.756,17.449,17.681,261938,0
1994-07-05,17.528,18.208,17.528,18.053,188187,0
1994-07-06,17.979,18.053,17.681,17.826,192291,0
1994-07-07,17.901,17.901,17.603,17.603,181033,0
1994-07-08,17.603,17.826,17.528,17.756,232625,0
1994-07-11,17.801,17.954,17.492,17.722,266157,0
1994-07-12,17.801,17.801,17.261,17.415,788157,0
1994-07-13,17.415,17.569,17.34,17.415,187953,0
1994-07-14,17.415,17.801,17.415,17.801,362186,0
1994-07-15,17.722,17.954,17.645,17.875,266978,0
1994-07-18,17.954,18.26,17.875,18.26,226526,0
1994-07-19,18.107,18.183,17.954,18.03,434998,0
1994-07-20,18.107,18.107,17.261,17.569,194636,0
1994-07-21,17.261,17.492,17.032,17.492,507926,0
1994-07-22,17.645,17.722,17.415,17.569,3029870,0
1994-07-25,17.569,17.645,17.34,17.34,236961,0
1994-07-26,17.415,17.492,17.187,17.415,348588,0
1994-07-27,17.415,17.415,17.187,17.187,1134631,0
1994-07-28,17.187,17.415,17.187,17.34,301567,0
1994-07-29,17.34,17.645,17.34,17.645,691306,0
1994-08-01,17.492,17.492,17.34,17.415,375197,0
1994-08-02,17.415,17.492,17.261,17.34,582384,0
1994-08-03,17.187,17.415,17.109,17.187,395486,0
1994-08-04,17.187,17.722,17.187,17.645,469117,0
1994-08-05,17.415,17.569,17.34,17.569,119596,0
1994-08-08,17.415,17.415,17.187,17.34,315521,0
1994-08-09,17.187,17.34,17.109,17.261,243410,0
1994-08-10,17.187,17.261,17.109,17.187,246111,0
1994-08-11,17.187,17.187,16.955,17.032,264163,0
1994-08-12,17.032,17.261,16.955,17.032,472521,0
1994-08-15,17.187,17.261,17.032,17.032,522821,0
1994-08-16,17.187,17.34,16.988,17.261,343075,0
1994-08-17,17.261,17.261,16.955,16.955,430542,0
1994-08-18,17.032,17.187,16.955,17.032,401464,0
1994-08-19,17.109,17.109,17.032,17.032,242943,0
1994-08-22,17.032,17.032,16.878,16.878,377897,0
1994-08-23,16.955,17.032,16.878,16.878,427142,0
1994-08-24,17.032,17.187,16.878,17.187,596807,0
1994-08-25,17.187,17.261,17.109,17.109,346595,0
1994-08-26,17.187,17.187,17.032,17.187,366994,0
1994-08-29,17.261,17.34,17.109,17.187,356207,0
1994-08-30,17.261,17.261,17.109,17.261,283513,0
1994-08-31,17.109,17.261,17.032,17.187,393843,0
1994-09-01,17.109,17.109,16.955,17.032,284332,0
1994-09-02,17.187,17.261,17.032,17.032,475215,0
1994-09-06,17.109,17.109,16.799,16.955,390558,0
1994-09-07,17.032,17.187,16.878,16.878,1326219,0
1994-09-08,16.878,17.032,16.799,16.878,561867,0
1994-09-09,16.799,16.799,16.647,16.726,363943,0
1994-09-12,16.799,16.878,16.726,16.799,254317,0
1994-09-13,16.799,16.955,16.726,16.799,287617,0
1994-09-14,16.799,17.032,16.726,16.878,382004,0
1994-09-15,17.109,17.109,16.878,17.032,272605,0
1994-09-16,16.799,16.955,16.726,16.799,569017,0
1994-09-19,16.878,16.955,16.799,16.799,141171,0
1994-09-20,16.799,16.799,16.573,16.573,264634,0
1994-09-21,16.647,16.726,16.495,16.573,196511,0
1994-09-22,16.573,16.573,16.265,16.265,534075,0
1994-09-23,16.265,16.341,16.186,16.186,781825,0
1994-09-26,16.186,16.265,16.11,16.186,462085,0
1994-09-27,16.186,16.186,16.034,16.034,527744,0
1994-09-28,16.11,16.265,15.956,16.265,784758,0
1994-09-29,16.265,16.265,15.956,16.11,184669,0
1994-09-30,16.186,16.265,15.728,15.881,567726,0
1994-10-03,15.956,15.956,15.113,15.499,697643,0
1994-10-04,15.499,15.652,15.188,15.266,545330,0
1994-10-05,15.343,15.42,15.188,15.42,941873,0
1994-10-06,15.573,16.11,15.573,15.652,679701,0
1994-10-07,15.728,15.881,15.499,15.728,579569,0
1994-10-10,15.804,15.804,15.499,15.728,363361,0
1994-10-11,15.709,16.095,15.709,15.863,636552,0
1994-10-12,15.863,16.179,15.787,16.095,571599,0
1994-10-13,16.256,16.409,16.095,16.179,423978,0
1994-10-14,16.332,16.332,16.179,16.256,508164,0
1994-10-17,16.179,16.256,15.787,15.787,181033,0
1994-10-18,15.863,15.942,15.633,15.863,506287,0
1994-10-19,15.863,15.863,15.086,15.165,678644,0
1994-10-20,15.165,15.394,14.934,15.165,1193728,0
1994-10-21,15.086,15.165,14.773,14.773,1051031,0
1994-10-24,14.695,14.934,14.695,14.695,846780,0
1994-10-25,14.62,14.695,14.464,14.62,576054,0
1994-10-26,14.62,14.773,14.542,14.542,1042475,0
1994-10-27,14.62,14.62,14.464,14.542,501246,0
1994-10-28,14.464,14.934,14.464,14.857,1523201,0
1994-10-31,14.857,14.934,14.62,14.62,377664,0
1994-11-01,14.695,14.773,14.387,14.464,684976,0
1994-11-02,14.542,14.695,14.387,14.542,454227,0
1994-11-03,14.542,14.773,14.542,14.542,305438,0
1994-11-04,14.542,14.695,14.387,14.464,650391,0
1994-11-07,14.464,14.695,14.464,14.464,343660,0
1994-11-08,14.542,14.542,14.312,14.312,509804,0
1994-11-09,14.542,14.542,13.998,14.158,846429,0
1994-11-10,13.998,14.158,13.766,13.92,677474,0
1994-11-11,13.766,13.998,13.613,13.92,571599,0
1994-11-14,13.998,14.312,13.92,13.92,403458,0
1994-11-15,13.92,14.072,13.451,13.688,1416386,0
1994-11-16,13.688,13.84,12.99,13.372,1636817,0
1994-11-17,13.065,13.143,12.835,12.913,1654758,0
1994-11-18,12.913,13.065,12.751,12.913,1358817,0
1994-11-21,12.751,12.913,12.673,12.673,742079,0
1994-11-22,12.519,12.751,12.444,12.519,836700,0
1994-11-23,12.444,12.913,12.444,12.835,1063813,0
1994-11-25,12.835,12.99,12.835,12.913,380128,0
1994-11-28,12.99,13.065,12.835,12.913,580977,0
1994-11-29,12.99,13.143,12.947,13.065,1139088,0
1994-11-30,13.143,13.143,12.835,12.913,814067,0
1994-12-01,12.913,12.99,12.673,12.673,651446,0
1994-12-02,12.673,12.99,12.444,12.99,873399,0
1994-12-05,13.143,13.372,13.065,13.217,1019256,0
1994-12-06,13.217,13.296,13.065,13.143,693185,0
1994-12-07,13.065,13.217,12.835,12.99,512971,0
1994-12-08,12.99,13.065,12.913,12.99,847955,0
1994-12-09,12.99,13.065,12.913,12.99,872930,0
1994-12-12,12.99,13.217,12.99,13.065,1092309,0
1994-12-13,13.065,13.296,13.065,13.143,1502915,0
1994-12-14,13.217,13.533,13.217,13.451,885125,0
1994-12-15,13.451,13.688,13.372,13.533,657893,0
1994-12-16,13.613,14.312,13.533,14.072,1828872,0
1994-12-19,14.072,14.072,13.766,13.84,558931,0
1994-12-20,13.688,13.84,13.451,13.84,551663,0
1994-12-21,13.688,14.312,13.688,14.072,1010466,0
1994-12-22,13.998,14.072,13.613,13.613,673953,0
1994-12-23,13.688,13.766,13.613,13.613,321736,0
1994-12-27,13.688,13.84,13.613,13.688,329711,0
1994-12-28,13.766,13.766,13.296,13.451,419639,0
1994-12-29,13.451,13.451,13.143,13.143,527510,0
1994-12-30,13.217,13.451,13.143,13.143,478732,0
1995-01-03,13.143,13.533,13.143,13.533,478970,0
1995-01-04,13.766,13.998,13.613,13.998,739383,0
1995-01-05,14.072,14.387,13.998,14.234,534075,0
1995-01-06,14.464,14.464,13.451,13.766,1116224,0
1995-01-09,13.671,13.988,13.354,13.911,616269,0
1995-01-10,13.988,13.988,13.827,13.827,488701,0
1995-01-11,13.827,13.988,13.595,13.671,688493,0
1995-01-12,13.748,13.748,13.433,13.595,394429,0
1995-01-13,13.671,13.827,13.509,13.748,696936,0
1995-01-16,13.748,14.38,13.748,14.224,1132753,0
1995-01-17,14.303,14.303,14.063,14.141,514496,0
1995-01-18,14.141,14.141,13.748,13.827,418819,0
1995-01-19,13.748,13.911,13.671,13.748,391733,0
1995-01-20,13.827,13.911,13.671,13.827,342024,0
1995-01-23,13.827,13.988,13.671,13.911,571359,0
1995-01-24,13.988,14.303,13.988,14.141,686735,0
1995-01-25,14.303,14.695,14.224,14.542,770806,0
1995-01-26,14.542,14.934,14.542,14.857,845963,0
1995-01-27,14.934,15.249,14.857,14.934,507109,0
1995-01-30,14.934,14.934,14.62,14.857,226763,0
1995-01-31,14.934,15.095,14.782,14.857,623423,0
1995-02-01,15.012,15.095,14.857,14.857,1127832,0
1995-02-02,14.857,15.174,14.857,15.174,469940,0
1995-02-03,15.174,15.49,15.174,15.327,1566115,0
1995-02-06,15.327,15.412,15.174,15.249,441448,0
1995-02-07,15.095,15.174,15.012,15.095,406741,0
1995-02-08,15.095,15.249,15.012,15.174,1076713,0
1995-02-09,15.174,15.412,15.174,15.249,745478,0
1995-02-10,15.249,15.249,15.095,15.249,263931,0
1995-02-13,15.249,15.327,15.174,15.249,291134,0
1995-02-14,15.804,16.12,15.412,15.804,3004544,0
1995-02-15,15.804,16.043,15.728,15.881,1748555,0
1995-02-16,15.956,16.043,15.881,15.956,893098,0
1995-02-17,15.881,15.881,15.728,15.728,660824,0
1995-02-21,15.881,15.881,15.728,15.728,963913,0
1995-02-22,15.804,16.12,15.728,16.043,939879,0
1995-02-23,16.12,16.282,16.043,16.195,956883,0
1995-02-24,16.195,16.282,15.956,16.195,649097,0
1995-02-27,16.12,16.282,15.956,16.043,475802,0
1995-02-28,16.12,16.195,15.956,16.12,500425,0
1995-03-01,16.12,16.12,15.804,15.881,433590,0
1995-03-02,15.804,15.881,15.643,15.728,492568,0
1995-03-03,15.565,15.956,15.565,15.881,374147,0
1995-03-06,15.728,15.804,15.643,15.728,244935,0
1995-03-07,15.643,15.728,15.327,15.327,437928,0
1995-03-08,15.327,15.412,15.095,15.249,464078,0
1995-03-09,15.249,15.412,15.095,15.327,486822,0
1995-03-10,15.412,15.728,15.327,15.565,435117,0
1995-03-13,15.643,15.643,15.327,15.412,277417,0
1995-03-14,15.412,16.195,15.327,15.565,566085,0
1995-03-15,15.643,15.643,15.412,15.565,561395,0
1995-03-16,15.565,15.728,15.49,15.565,385051,0
1995-03-17,15.643,15.643,15.412,15.49,782765,0
1995-03-20,15.49,15.728,15.412,15.412,531847,0
1995-03-21,15.49,15.643,15.412,15.565,574996,0
1995-03-22,15.49,15.565,15.49,15.565,185488,0
1995-03-23,15.49,15.565,15.327,15.49,363243,0
1995-03-24,15.412,15.49,15.327,15.412,294536,0
1995-03-27,15.412,15.49,15.327,15.412,474864,0
1995-03-28,15.412,15.49,15.327,15.49,450006,0
1995-03-29,15.49,15.565,15.327,15.327,1064869,0
1995-03-30,15.412,15.49,15.327,15.327,570775,0
1995-03-31,15.327,15.565,15.249,15.412,574059,0
1995-04-03,15.412,15.49,15.327,15.49,269559,0
1995-04-04,15.49,15.565,15.412,15.565,560926,0
1995-04-05,15.565,15.956,15.565,15.881,405102,0
1995-04-06,16.12,16.282,16.043,16.12,1015975,0
1995-04-07,16.195,16.195,16.043,16.12,622601,0
1995-04-10,16.186,16.186,15.863,16.024,355386,0
1995-04-11,16.024,16.186,15.787,15.863,441801,0
1995-04-12,15.787,15.863,15.537,15.537,512033,0
1995-04-13,15.7,15.863,15.624,15.863,340380,0
1995-04-17,16.024,16.024,15.7,15.7,562919,0
1995-04-18,15.863,15.942,15.787,15.863,683217,0
1995-04-19,15.863,16.024,15.787,16.024,674542,0
1995-04-20,16.103,16.265,16.024,16.024,1088553,0
1995-04-21,16.103,16.341,16.024,16.265,933315,0
1995-04-24,16.186,16.341,16.186,16.186,762011,0
1995-04-25,16.265,16.265,16.103,16.186,385168,0
1995-04-26,16.186,16.186,15.942,15.942,270848,0
1995-04-27,16.024,16.186,15.942,16.103,388098,0
1995-04-28,16.103,16.103,15.942,16.103,293714,0
1995-05-01,16.186,16.186,16.024,16.103,303563,0
1995-05-02,16.103,16.186,16.103,16.186,225943,0
1995-05-03,16.186,16.265,16.024,16.265,290311,0
1995-05-04,16.265,16.427,16.186,16.341,557055,0
1995-05-05,16.341,16.427,16.186,16.265,579803,0
1995-05-08,16.265,16.341,16.103,16.341,712416,0
1995-05-09,16.341,16.744,16.265,16.427,1155150,0
1995-05-10,16.427,16.505,16.341,16.505,655666,0
1995-05-11,16.505,16.505,16.341,16.341,195220,0
1995-05-12,16.427,16.427,16.265,16.427,385871,0
1995-05-15,16.427,16.666,16.341,16.666,360777,0
1995-05-16,16.666,16.979,16.666,16.906,564208,0
1995-05-17,16.906,16.906,16.581,16.666,221838,0
1995-05-18,16.666,16.666,16.341,16.427,285974,0
1995-05-19,16.341,17.067,16.265,16.505,292188,0
1995-05-22,16.505,16.826,16.427,16.744,656369,0
1995-05-23,16.744,17.142,16.744,17.142,839982,0
1995-05-24,17.466,17.543,17.142,17.304,1227847,0
1995-05-25,17.228,17.304,17.142,17.304,426673,0
1995-05-26,17.228,17.228,16.826,16.906,297229,0
1995-05-30,16.906,17.228,16.826,17.228,206477,0
1995-05-31,17.228,17.466,17.142,17.304,441801,0
1995-06-01,17.304,17.466,17.228,17.304,379541,0
1995-06-02,17.142,17.543,17.142,17.304,509924,0
1995-06-05,17.384,18.03,17.304,17.783,783939,0
1995-06-06,17.866,17.866,17.629,17.866,340964,0
1995-06-07,17.783,17.783,17.543,17.704,409558,0
1995-06-08,17.704,17.704,17.304,17.384,378367,0
1995-06-09,17.304,17.384,16.666,16.744,631511,0
1995-06-12,16.826,16.979,16.666,16.666,349992,0
1995-06-13,16.826,17.142,16.826,17.142,517662,0
1995-06-14,17.304,17.384,17.142,17.228,413541,0
1995-06-15,17.228,17.228,17.067,17.067,208236,0
1995-06-16,17.142,17.142,16.979,17.067,548613,0
1995-06-19,17.142,17.384,17.067,17.384,354921,0
1995-06-20,17.384,17.466,17.067,17.228,396425,0
1995-06-21,17.304,17.304,17.067,17.142,267099,0
1995-06-22,17.142,17.466,17.067,17.466,438750,0
1995-06-23,17.304,17.384,16.979,17.067,552837,0
1995-06-26,17.142,17.228,17.067,17.142,256074,0
1995-06-27,17.142,17.228,17.067,17.067,254550,0
1995-06-28,17.067,17.142,16.979,17.067,535953,0
1995-06-29,16.906,17.067,16.906,17.067,413778,0
1995-06-30,17.067,17.142,16.906,16.906,366410,0
1995-07-03,16.979,16.979,16.906,16.906,58859,0
1995-07-05,16.979,17.067,16.906,16.979,266860,0
1995-07-06,17.067,17.304,16.906,17.228,267918,0
1995-07-07,17.228,17.384,17.142,17.228,449654,0
1995-07-10,16.581,16.581,16.024,16.103,3764912,0
1995-07-11,16.103,16.103,15.787,15.863,3592439,0
1995-07-12,15.863,16.505,15.787,15.942,2848600,0
1995-07-13,16.008,16.169,15.924,16.169,1720183,0
1995-07-14,16.169,16.169,15.684,15.847,2108516,0
1995-07-17,15.847,15.924,15.761,15.924,2033709,0
1995-07-18,15.924,15.924,15.761,15.924,1296086,0
1995-07-19,15.924,15.924,15.359,15.684,1125957,0
1995-07-20,15.599,15.684,15.52,15.599,614394,0
1995-07-21,15.684,15.847,15.599,15.847,2163508,0
1995-07-24,15.847,15.924,15.847,15.924,1187396,0
1995-07-25,15.924,16.086,15.847,16.008,1254461,0
1995-07-26,16.008,16.086,15.924,16.086,931673,0
1995-07-27,16.086,16.086,16.008,16.008,983378,0
1995-07-28,16.086,16.086,15.924,16.008,993933,0
1995-07-31,16.008,16.086,15.924,16.086,680873,0
1995-08-01,16.086,16.086,15.924,16.086,1331261,0
1995-08-02,16.008,16.086,15.924,16.086,723672,0
1995-08-03,16.008,16.086,15.924,16.086,874570,0
1995-08-04,16.086,16.086,15.924,16.008,838344,0
1995-08-07,16.008,16.332,16.008,16.256,2449363,0
1995-08-08,16.332,16.418,16.256,16.256,880083,0
1995-08-09,16.332,16.495,16.256,16.256,1402431,0
1995-08-10,16.256,16.418,16.256,16.418,770919,0
1995-08-11,16.418,16.418,16.256,16.332,461147,0
1995-08-14,16.332,16.332,16.256,16.332,373441,0
1995-08-15,16.332,16.332,16.169,16.332,1053376,0
1995-08-16,16.332,16.332,16.256,16.256,355975,0
1995-08-17,16.256,16.332,16.086,16.169,1234298,0
1995-08-18,16.169,16.256,16.169,16.256,739732,0
1995-08-21,16.256,16.332,16.169,16.169,1036141,0
1995-08-22,16.169,16.256,16.169,16.256,643002,0
1995-08-23,16.256,16.332,16.169,16.256,1332902,0
1995-08-24,16.256,16.256,16.169,16.256,1376169,0
1995-08-25,16.256,16.581,16.256,16.581,2086824,0
1995-08-28,16.657,16.906,16.657,16.906,2877562,0
1995-08-29,16.906,17.067,16.906,17.067,2226586,0
1995-08-30,17.067,17.142,16.979,17.067,1472082,0
1995-08-31,17.067,17.142,16.979,17.067,1870144,0
1995-09-01,17.067,17.228,16.979,17.228,2067710,0
1995-09-05,17.228,17.392,17.142,17.392,775850,0
1995-09-06,17.637,18.124,17.637,17.875,6253789,0
1995-09-07,17.875,17.875,17.466,17.801,3124493,0
1995-09-08,17.801,18.038,17.801,17.875,3341755,0
1995-09-11,17.963,17.963,17.714,17.801,1295972,0
1995-09-12,17.875,17.875,17.714,17.801,1926541,0
1995-09-13,17.714,17.875,17.637,17.801,1438899,0
1995-09-14,17.875,18.038,17.801,18.038,3323583,0
1995-09-15,18.038,18.286,17.963,18.286,1640454,0
1995-09-18,18.124,18.199,17.963,18.124,1464930,0
1995-09-19,18.124,18.199,17.963,18.124,1041066,0
1995-09-20,18.124,18.199,18.038,18.199,435586,0
1995-09-21,18.199,18.525,18.124,18.449,8368870,0
1995-09-22,18.286,18.611,18.286,18.611,4060149,0
1995-09-25,18.611,18.611,18.361,18.449,1173672,0
1995-09-26,18.449,18.611,18.361,18.361,800118,0
1995-09-27,18.361,18.361,18.199,18.286,1313090,0
1995-09-28,18.361,18.361,18.199,18.286,1538093,0
1995-09-29,18.199,18.286,18.124,18.124,1199941,0
1995-10-02,18.124,18.199,18.038,18.124,572300,0
1995-10-03,18.124,18.286,18.124,18.199,1801672,0
1995-10-04,18.286,18.611,18.199,18.611,1496703,0
1995-10-05,18.611,19.098,18.611,18.85,1516165,0
1995-10-06,18.85,18.85,18.772,18.85,437817,0
1995-10-09,18.772,18.85,18.611,18.772,720974,0
1995-10-10,18.688,18.772,18.525,18.772,779365,0
1995-10-11,18.772,18.934,18.772,18.85,729415,0
1995-10-12,18.916,19.002,18.84,18.916,1209090,0
1995-10-13,18.916,19.002,18.754,18.754,899309,0
1995-10-16,18.84,18.84,18.754,18.84,555180,0
1995-10-17,18.84,19.002,18.84,18.916,684625,0
1995-10-18,19.002,19.25,19.002,19.25,1879758,0
1995-10-19,19.25,19.25,19.002,19.079,1055843,0
1995-10-20,19.002,19.002,18.346,18.593,1181300,0
1995-10-23,18.422,18.422,18.175,18.175,890754,0
1995-10-24,18.346,18.507,18.26,18.346,1123963,0
1995-10-25,18.422,18.422,17.519,17.928,820634,0
1995-10-26,17.928,17.928,17.44,17.519,475922,0
1995-10-27,17.357,17.689,17.194,17.689,1368663,0
1995-10-30,17.764,17.85,17.44,17.519,502182,0
1995-10-31,17.603,17.689,17.27,17.27,538414,0
1995-11-01,17.27,17.519,17.27,17.519,416707,0
1995-11-02,17.764,18.26,17.764,18.26,1618171,0
1995-11-03,18.26,18.346,18.014,18.097,456337,0
1995-11-06,18.014,18.175,18.014,18.097,260883,0
1995-11-07,18.097,18.097,17.689,17.689,524696,0
1995-11-08,17.764,18.097,17.764,18.097,561867,0
1995-11-09,18.097,18.175,18.014,18.097,313175,0
1995-11-10,18.097,18.175,18.014,18.097,322557,0
1995-11-13,18.175,18.26,18.014,18.175,357379,0
1995-11-14,18.175,18.26,17.928,18.014,362893,0
1995-11-15,17.928,18.097,17.928,18.097,562450,0
1995-11-16,18.014,18.422,17.928,18.26,1357643,0
1995-11-17,18.26,18.346,18.014,18.014,1785372,0
1995-11-20,18.175,18.346,18.097,18.26,826962,0
1995-11-21,18.26,18.84,18.175,18.84,1865923,0
1995-11-22,19.079,19.326,19.079,19.25,2232214,0
1995-11-24,19.164,19.164,19.079,19.079,172007,0
1995-11-27,19.164,19.326,19.079,19.164,1202756,0
1995-11-28,19.079,19.164,19.002,19.164,585079,0
1995-11-29,19.079,19.25,19.002,19.25,1054317,0
1995-11-30,19.326,19.412,19.164,19.25,1166879,0
1995-12-01,19.326,19.744,19.25,19.573,1264896,0
1995-12-04,19.66,19.991,19.66,19.906,1101451,0
1995-12-05,19.906,19.906,19.66,19.821,887001,0
1995-12-06,19.821,19.991,19.744,19.991,1220222,0
1995-12-07,19.906,19.991,19.66,19.66,1279202,0
1995-12-08,19.821,19.906,19.66,19.744,616853,0
1995-12-11,19.573,19.821,19.573,19.744,874920,0
1995-12-12,19.744,19.744,19.326,19.412,842679,0
1995-12-13,19.412,19.498,19.164,19.25,892745,0
1995-12-14,19.25,19.326,18.916,19.002,714174,0
1995-12-15,18.916,19.079,18.916,19.079,1138735,0
1995-12-18,19.002,19.002,18.507,18.593,827550,0
1995-12-19,18.754,19.079,18.671,19.002,1105905,0
1995-12-20,19.25,19.412,19.079,19.25,912090,0
1995-12-21,19.326,19.744,19.326,19.66,898374,0
1995-12-22,19.66,19.744,19.498,19.573,398652,0
1995-12-26,19.573,19.821,19.573,19.821,632216,0
1995-12-27,19.821,20.723,19.821,20.723,1994431,0
1995-12-28,20.723,21.143,20.648,20.894,2202550,0
1995-12-29,20.972,21.304,20.972,21.219,5190793,0
1996-01-02,20.894,21.467,20.723,20.769,2976871,0
1996-01-03,20.648,20.723,19.412,19.573,4019229,0
1996-01-04,19.821,19.821,19.002,19.326,2427318,0
1996-01-05,19.326,19.498,19.164,19.412,1449332,0
1996-01-08,19.412,19.573,19.326,19.573,320797,0
1996-01-09,19.744,19.821,19.164,19.164,1094532,0
1996-01-10,19.079,19.25,19.002,19.079,1236757,0
1996-01-11,19.403,19.65,19.062,19.48,1074950,0
1996-01-12,19.48,19.736,19.318,19.65,860621,0
1996-01-15,19.65,19.65,18.984,19.232,822397,0
1996-01-16,19.403,19.736,19.318,19.736,1549347,0
1996-01-17,19.736,20.067,19.65,19.983,1078235,0
1996-01-18,19.983,20.145,19.736,19.812,1235821,0
1996-01-19,19.812,19.897,19.736,19.897,1714670,0
1996-01-22,19.897,19.897,19.48,19.736,508164,0
1996-01-23,19.564,19.812,19.403,19.736,401935,0
1996-01-24,19.812,19.983,19.65,19.65,904119,0
1996-01-25,19.65,19.736,19.403,19.564,961922,0
1996-01-26,19.564,19.736,19.48,19.65,416008,0
1996-01-29,19.564,19.812,19.48,19.736,787457,0
1996-01-30,19.736,19.897,19.65,19.736,662230,0
1996-01-31,19.812,19.983,19.48,19.983,1639981,0
1996-02-01,19.897,19.983,19.812,19.983,745478,0
1996-02-02,19.983,19.983,19.564,19.736,1212486,0
1996-02-05,19.65,19.812,19.48,19.812,795192,0
1996-02-06,19.736,20.067,19.736,19.983,2049188,0
1996-02-07,19.983,20.23,19.897,20.145,1237581,0
1996-02-08,20.145,20.894,20.067,20.818,1626147,0
1996-02-09,20.563,20.818,20.315,20.648,787218,0
1996-02-12,20.732,20.894,20.315,20.818,968254,0
1996-02-13,20.648,20.894,20.563,20.732,799531,0
1996-02-14,20.732,20.818,20.4,20.477,522349,0
1996-02-15,19.983,20.732,19.897,20.4,2435761,0
1996-02-16,20.563,20.732,20.4,20.477,1252236,0
1996-02-20,19.983,20.477,19.983,20.4,1300425,0
1996-02-21,20.315,20.732,20.315,20.563,820753,0
1996-02-22,20.732,20.981,20.477,20.648,963562,0
1996-02-23,20.732,20.894,20.315,20.894,1155855,0
1996-02-26,20.818,20.894,20.4,20.477,497141,0
1996-02-27,20.4,20.477,20.145,20.23,512736,0
1996-02-28,20.315,20.732,20.315,20.4,673255,0
1996-02-29,20.315,20.648,20.23,20.4,367578,0
1996-03-01,20.563,20.563,20.067,20.477,535719,0
1996-03-04,20.477,20.648,20.315,20.563,293944,0
1996-03-05,20.477,20.894,20.4,20.894,798008,0
1996-03-06,20.894,20.894,20.563,20.563,454698,0
1996-03-07,20.648,20.648,20.145,20.477,543103,0
1996-03-08,20.067,20.067,19.403,19.736,1956443,0
1996-03-11,19.65,19.736,19.232,19.48,1278731,0
1996-03-12,19.318,19.48,18.898,19.146,1284243,0
1996-03-13,19.232,19.403,19.062,19.146,791675,0
1996-03-14,19.232,19.564,19.232,19.403,989593,0
1996-03-15,19.48,19.564,19.146,19.403,1053260,0
1996-03-18,19.736,20.067,19.146,20.067,863667,0
1996-03-19,20.145,20.23,19.65,19.897,634792,0
1996-03-20,20.067,20.145,19.65,19.812,808680,0
1996-03-21,19.812,19.983,19.812,19.812,692128,0
1996-03-22,19.983,20.315,19.897,20.315,708895,0
1996-03-25,20.563,20.732,20.315,20.477,605480,0
1996-03-26,20.4,20.477,20.145,20.477,570426,0
1996-03-27,20.315,20.477,20.23,20.23,383641,0
1996-03-28,20.23,20.477,20.145,20.315,469353,0
1996-03-29,20.4,20.477,20.23,20.477,577693,0
1996-04-01,20.563,20.648,20.4,20.563,425500,0
1996-04-02,20.563,20.563,20.315,20.477,417412,0
1996-04-03,20.4,20.563,20.315,20.563,606654,0
1996-04-04,20.563,20.648,20.477,20.477,780068,0
1996-04-08,20.067,20.145,19.65,20.067,1269351,0
1996-04-09,20.145,20.4,20.067,20.315,1188333,0
1996-04-10,20.315,20.315,19.812,19.983,966496,0
1996-04-11,19.881,19.966,19.205,19.624,1175786,0
1996-04-12,19.794,20.22,19.624,19.966,616502,0
1996-04-15,20.136,20.299,20.052,20.299,382236,0
1996-04-16,20.22,20.299,19.794,19.881,527279,0
1996-04-17,20.136,20.22,19.966,20.052,620373,0
1996-04-18,20.22,20.383,20.136,20.383,1161485,0
1996-04-19,20.469,20.469,20.136,20.136,804688,0
1996-04-22,20.136,20.299,19.966,20.052,1068737,0
1996-04-23,20.052,20.136,19.881,20.052,650857,0
1996-04-24,20.22,20.383,19.966,20.052,797536,0
1996-04-25,20.22,20.22,19.794,20.136,570302,0
1996-04-26,20.052,20.22,19.966,20.22,581444,0
1996-04-29,20.052,20.299,20.052,20.299,520707,0
1996-04-30,20.22,20.383,20.136,20.383,660122,0
1996-05-01,20.22,20.299,20.052,20.299,359490,0
1996-05-02,20.299,20.299,19.376,19.548,966496,0
1996-05-03,19.624,19.881,19.291,19.462,757203,0
1996-05-06,19.548,19.548,19.122,19.291,666455,0
1996-05-07,19.376,19.711,19.291,19.462,599849,0
1996-05-08,19.376,20.052,19.291,19.966,807385,0
1996-05-09,19.966,20.136,19.711,19.794,493743,0
1996-05-10,19.966,20.22,19.966,20.22,848307,0
1996-05-13,20.052,20.299,19.966,20.299,855809,0
1996-05-14,20.22,20.383,20.22,20.383,604425,0
1996-05-15,20.22,20.469,20.22,20.383,804338,0
1996-05-16,20.22,20.383,20.136,20.22,476272,0
1996-05-17,20.299,20.554,20.299,20.469,714289,0
1996-05-20,20.554,20.638,20.299,20.383,707959,0
1996-05-21,20.383,20.638,20.299,20.383,1582411,0
1996-05-22,20.383,20.554,20.299,20.554,764943,0
1996-05-23,20.554,20.894,20.383,20.469,803516,0
1996-05-24,20.554,20.723,20.383,20.554,583676,0
1996-05-28,20.554,20.638,20.22,20.22,397359,0
1996-05-29,20.383,20.638,20.299,20.469,634326,0
1996-05-30,20.383,20.638,20.383,20.638,573476,0
1996-05-31,20.554,20.554,20.299,20.469,661411,0
1996-06-03,20.383,20.638,20.383,20.469,488350,0
1996-06-04,20.638,20.894,20.554,20.81,1170980,0
1996-06-05,20.81,21.056,20.81,21.056,712295,0
1996-06-06,21.227,21.227,20.972,21.056,1013280,0
1996-06-07,20.469,20.894,20.469,20.894,712179,0
1996-06-10,20.894,20.894,20.554,20.554,618612,0
1996-06-11,20.638,20.81,20.554,20.638,958642,0
1996-06-12,20.638,20.723,20.469,20.554,676065,0
1996-06-13,20.469,20.554,20.383,20.554,442150,0
1996-06-14,20.469,20.469,20.22,20.383,553656,0
1996-06-17,20.554,20.554,20.299,20.383,330763,0
1996-06-18,20.383,20.638,20.383,20.554,326541,0
1996-06-19,20.383,20.554,20.299,20.383,625298,0
1996-06-20,20.383,20.383,20.052,20.299,725897,0
1996-06-21,20.469,20.554,20.383,20.469,1151635,0
1996-06-24,20.554,20.93,20.469,20.894,457862,0
1996-06-25,20.894,21.056,20.638,20.723,455518,0
1996-06-26,20.638,20.723,20.136,20.22,1308633,0
1996-06-27,20.22,20.383,19.966,20.383,1027234,0
1996-06-28,20.383,20.554,20.052,20.052,1055492,0
1996-07-01,20.136,20.554,20.136,20.469,825678,0
1996-07-02,20.469,20.554,20.299,20.554,1027234,0
1996-07-03,20.469,20.81,20.469,20.81,1668122,0
1996-07-05,20.383,20.469,20.22,20.299,468181,0
1996-07-08,20.136,20.383,20.052,20.22,1270527,0
1996-07-09,20.22,20.554,20.22,20.469,504412,0
1996-07-10,20.469,20.554,20.299,20.383,588244,0
1996-07-11,20.369,20.452,19.855,20.112,761188,0
1996-07-12,20.026,20.281,19.855,20.112,715928,0
1996-07-15,20.112,20.112,19.597,19.597,739030,0
1996-07-16,19.686,19.769,18.745,19.686,1847986,0
1996-07-17,19.855,20.112,19.855,19.855,897671,0
1996-07-18,20.026,20.198,19.941,20.026,1104028,0
1996-07-19,20.112,20.198,19.769,20.026,1000146,0
1996-07-22,19.941,20.112,19.855,20.112,592585,0
1996-07-23,20.198,20.198,19.769,19.855,491867,0
1996-07-24,19.597,19.941,19.597,19.941,748408,0
1996-07-25,19.941,20.112,19.686,19.686,1425999,0
1996-07-26,19.686,19.855,19.686,19.855,642532,0
1996-07-29,19.855,19.855,19.686,19.686,293244,0
1996-07-30,19.686,19.769,19.597,19.769,572768,0
1996-07-31,19.686,19.855,19.597,19.855,746651,0
1996-08-01,19.769,20.198,19.769,20.026,1017499,0
1996-08-02,20.281,20.708,20.198,20.623,1296086,0
1996-08-05,20.452,20.623,20.369,20.452,695880,0
1996-08-06,20.369,20.538,20.369,20.452,856282,0
1996-08-07,20.452,20.623,20.452,20.623,578984,0
1996-08-08,20.452,20.58,20.281,20.369,644174,0
1996-08-09,20.369,20.708,20.369,20.623,1415213,0
1996-08-12,20.623,20.794,20.452,20.452,1047048,0
1996-08-13,20.452,20.452,20.112,20.112,553421,0
1996-08-14,20.198,20.538,20.198,20.538,747235,0
1996-08-15,20.538,21.219,20.452,20.876,2007916,0
1996-08-16,21.304,21.901,21.135,21.73,2245110,0
1996-08-19,21.644,21.986,21.644,21.815,1436785,0
1996-08-20,21.815,22.327,21.815,22.156,1938499,0
1996-08-21,22.073,22.245,21.986,22.073,1579480,0
1996-08-22,22.245,22.415,22.156,22.327,878792,0
1996-08-23,22.156,22.156,21.474,21.815,746651,0
1996-08-26,21.815,21.901,21.644,21.73,476387,0
1996-08-27,21.644,21.901,21.644,21.815,543457,0
1996-08-28,21.815,21.901,21.73,21.901,583324,0
1996-08-29,21.815,21.815,21.474,21.56,743717,0
1996-08-30,21.474,21.901,21.304,21.304,700455,0
1996-09-03,21.135,21.73,21.048,21.644,939412,0
1996-09-04,21.644,21.986,21.644,21.815,492568,0
1996-09-05,21.644,21.901,21.389,21.474,634792,0
1996-09-06,21.644,22.073,21.474,21.815,621308,0
1996-09-09,22.073,22.245,21.986,22.156,626583,0
1996-09-10,22.073,22.415,22.073,22.327,564093,0
1996-09-11,22.245,22.497,22.156,22.327,780537,0
1996-09-12,22.327,22.497,22.245,22.327,435469,0
1996-09-13,22.497,23.011,22.415,22.924,1011285,0
1996-09-16,22.924,23.096,22.84,23.096,660940,0
1996-09-17,23.011,23.096,22.582,22.753,644875,0
1996-09-18,22.669,23.096,22.497,22.753,1236757,0
1996-09-19,22.753,22.84,22.582,22.753,629164,0
1996-09-20,22.84,22.924,22.669,22.84,906815,0
1996-09-23,22.582,22.753,22.415,22.753,856984,0
1996-09-24,22.582,22.753,22.415,22.582,959459,0
1996-09-25,22.669,22.753,22.582,22.669,1055721,0
1996-09-26,22.669,23.011,22.669,22.924,1358111,0
1996-09-27,22.84,23.011,22.753,22.84,440273,0
1996-09-30,22.84,22.924,22.669,22.753,371331,0
1996-10-01,22.753,23.011,22.582,22.753,404864,0
1996-10-02,22.924,23.096,22.84,22.924,676655,0
1996-10-03,22.924,23.011,22.84,22.924,378135,0
1996-10-04,23.096,23.607,23.011,23.607,644761,0
1996-10-07,23.607,24.375,23.521,23.95,1475483,0
1996-10-08,23.95,24.12,23.437,23.692,640067,0
1996-10-09,23.692,23.778,22.924,23.096,486005,0
1996-10-10,23.011,23.437,23.011,23.437,510862,0
1996-10-11,23.778,23.872,23.607,23.607,738911,0
1996-10-14,23.872,24.211,23.872,23.872,556235,0
1996-10-15,23.872,24.129,23.778,23.872,614042,0
1996-10-16,23.778,24.129,23.778,24.129,779365,0
1996-10-17,24.041,24.3,24.041,24.129,947855,0
1996-10-18,24.211,24.383,24.041,24.211,586138,0
1996-10-21,24.469,24.818,24.211,24.734,725309,0
1996-10-22,24.555,24.648,24.383,24.555,581328,0
1996-10-23,24.383,24.555,24.129,24.469,618144,0
1996-10-24,24.469,24.469,24.129,24.211,462085,0
1996-10-25,24.211,24.383,24.041,24.3,521181,0
1996-10-28,24.3,24.648,24.211,24.469,963913,0
1996-10-29,24.555,24.904,24.469,24.555,1422599,0
1996-10-30,24.555,24.818,24.555,24.648,618612,0
1996-10-31,24.818,25.415,24.734,24.989,1620399,0
1996-11-01,25.073,25.073,24.555,24.734,1068737,0
1996-11-04,24.734,25.073,24.648,24.989,1072961,0
1996-11-05,24.989,25.766,24.989,25.415,990648,0
1996-11-06,25.509,26.021,25.415,26.021,1079291,0
1996-11-07,25.936,26.107,25.766,26.021,1058890,0
1996-11-08,25.936,25.936,25.596,25.849,716048,0
1996-11-11,25.678,25.766,25.509,25.509,369221,0
1996-11-12,25.509,25.678,25.332,25.415,570543,0
1996-11-13,25.332,25.415,25.161,25.332,369927,0
1996-11-14,25.161,26.107,24.469,25.936,1073544,0
1996-11-15,26.54,26.796,25.936,26.021,1115403,0
1996-11-18,26.021,26.277,25.849,25.849,741962,0
1996-11-19,26.021,26.628,26.021,26.369,1284010,0
1996-11-20,26.458,26.54,26.192,26.458,905060,0
1996-11-21,26.277,26.458,26.192,26.277,811488,0
1996-11-22,26.277,26.884,26.192,26.796,717806,0
1996-11-25,26.628,27.402,26.628,26.884,934721,0
1996-11-26,26.796,27.054,26.54,26.966,1212254,0
1996-11-27,27.054,27.145,26.796,26.966,762480,0
1996-11-29,26.966,27.233,26.884,27.233,192879,0
1996-12-02,27.054,27.054,26.628,26.884,731526,0
1996-12-03,26.796,27.145,26.711,26.796,1263961,0
1996-12-04,26.628,26.628,26.277,26.458,829311,0
1996-12-05,26.369,26.458,26.192,26.192,935422,0
1996-12-06,24.818,26.369,24.818,26.107,1344159,0
1996-12-09,26.192,26.458,26.192,26.458,312824,0
1996-12-10,26.369,26.711,26.369,26.711,452352,0
1996-12-11,26.192,26.458,25.849,26.192,1111768,0
1996-12-12,26.192,26.277,25.509,25.509,688732,0
1996-12-13,25.415,25.678,25.332,25.596,801757,0
1996-12-16,25.509,25.678,25.332,25.415,530678,0
1996-12-17,25.415,26.369,25.332,26.277,779717,0
1996-12-18,26.277,26.277,25.849,25.936,603017,0
1996-12-19,26.021,26.628,25.936,26.628,1239807,0
1996-12-20,26.884,26.966,26.711,26.966,1641627,0
1996-12-23,26.966,26.966,26.54,26.796,391850,0
1996-12-24,26.628,26.796,26.628,26.796,253609,0
1996-12-26,26.796,26.966,26.796,26.884,332052,0
1996-12-27,26.884,26.966,26.796,26.884,232389,0
1996-12-30,26.884,26.884,26.54,26.54,399942,0
1996-12-31,26.54,26.54,25.936,25.936,793202,0
1997-01-02,25.849,25.936,25.161,25.415,868593,0
1997-01-03,25.596,26.021,25.509,25.936,754621,0
1997-01-06,25.936,26.192,25.849,25.936,837521,0
1997-01-07,25.766,26.107,25.596,26.107,650267,0
1997-01-08,26.021,26.54,26.021,26.192,726601,0
1997-01-09,26.277,26.36,26.097,26.192,425500,0
1997-01-10,25.84,25.927,25.492,25.927,726132,0
1997-01-13,26.097,26.449,26.011,26.36,1062642,0
1997-01-14,26.449,27.145,26.449,26.966,659534,0
1997-01-15,26.796,26.966,26.449,26.711,767872,0
1997-01-16,26.711,26.711,26.277,26.628,765058,0
1997-01-17,26.277,27.145,26.277,26.966,1289284,0
1997-01-20,26.966,27.145,26.796,26.966,471230,0
1997-01-21,26.097,27.402,26.097,27.233,959691,0
1997-01-22,27.318,27.667,27.063,27.497,1034503,0
1997-01-23,27.582,27.754,26.711,26.796,904235,0
1997-01-24,26.711,26.884,26.449,26.531,824389,0
1997-01-27,26.449,26.966,26.277,26.628,442856,0
1997-01-28,26.884,27.233,26.36,26.531,559636,0
1997-01-29,26.531,27.063,26.36,26.884,505702,0
1997-01-30,27.063,27.754,26.966,27.667,1467036,0
1997-01-31,27.667,27.93,27.582,27.667,911152,0
1997-02-03,27.837,27.93,27.667,27.93,600909,0
1997-02-04,27.754,28.017,27.667,27.837,612398,0
1997-02-05,28.017,28.452,27.837,27.93,933195,0
1997-02-06,28.017,28.537,28.017,28.366,503825,0
1997-02-07,28.452,29.236,28.452,29.236,1158437,0
1997-02-10,29.144,29.407,28.707,28.803,750054,0
1997-02-11,28.803,29.056,28.803,29.056,735395,0
1997-02-12,29.056,29.236,28.885,29.236,813954,0
1997-02-13,29.236,30.363,29.144,30.192,868121,0
1997-02-14,30.192,30.277,29.842,30.106,661176,0
1997-02-18,29.927,30.625,29.842,30.446,504881,0
1997-02-19,30.192,30.713,30.192,30.446,603367,0
1997-02-20,30.192,30.363,29.927,29.927,1458126,0
1997-02-21,30.013,30.106,29.842,29.927,755681,0
1997-02-24,29.672,30.363,29.672,30.277,622719,0
1997-02-25,30.106,30.446,30.106,30.363,538414,0
1997-02-26,30.192,30.277,29.493,30.013,749114,0
1997-02-27,29.842,30.277,29.672,29.842,738326,0
1997-02-28,29.672,29.842,29.407,29.407,717573,0
1997-03-03,29.144,29.756,29.056,29.577,641711,0
1997-03-04,29.927,30.277,29.672,29.672,760017,0
1997-03-05,29.842,30.363,29.842,30.106,592585,0
1997-03-06,30.192,30.542,30.013,30.106,633269,0
1997-03-07,30.106,31.317,30.013,31.233,821923,0
1997-03-10,31.233,31.233,30.625,31.233,637728,0
1997-03-11,31.146,31.146,30.795,31.063,504295,0
1997-03-12,30.975,30.975,30.542,30.625,807620,0
1997-03-13,30.363,30.446,29.407,29.756,1230072,0
1997-03-14,30.277,30.277,29.577,30.013,750640,0
1997-03-17,29.756,29.842,29.144,29.493,1174263,0
1997-03-18,29.577,29.756,28.973,29.056,866246,0
1997-03-19,28.973,29.842,28.885,29.842,1002374,0
1997-03-20,29.756,29.756,29.236,29.236,931790,0
1997-03-21,29.493,29.842,29.324,29.577,938238,0
1997-03-24,29.672,30.542,29.672,30.542,500779,0
1997-03-25,30.542,30.975,30.363,30.542,861558,0
1997-03-26,30.277,30.363,29.842,30.013,978337,0
1997-03-27,30.277,30.277,28.189,28.624,1180244,0
1997-03-31,28.803,28.885,27.582,27.837,1474424,0
1997-04-01,27.402,28.1,27.063,28.017,1363036,0
1997-04-02,27.93,27.93,26.796,27.402,1077299,0
1997-04-03,27.233,27.754,27.145,27.582,598211,0
1997-04-04,27.318,28.017,27.19,27.667,520827,0
1997-04-07,27.837,28.537,27.837,27.93,533960,0
1997-04-08,27.93,28.366,27.837,28.189,683217,0
1997-04-09,28.537,28.707,28.189,28.272,812779,0
1997-04-10,28.093,28.272,27.828,27.917,760958,0
1997-04-11,27.565,27.747,26.512,26.686,673603,0
1997-04-14,26.686,27.216,26.252,27.216,793317,0
1997-04-15,27.657,27.747,27.216,27.301,738210,0
1997-04-16,27.216,27.479,26.95,27.396,501129,0
1997-04-17,27.301,27.747,27.216,27.479,1404075,0
1997-04-18,27.479,27.657,27.216,27.301,467124,0
1997-04-21,27.396,27.565,26.866,27.216,430542,0
1997-04-22,27.301,27.828,26.866,27.828,448485,0
1997-04-23,27.747,27.828,27.301,27.301,442621,0
1997-04-24,27.565,27.747,27.301,27.301,506753,0
1997-04-25,27.396,27.565,27.216,27.216,410845,0
1997-04-28,27.216,27.828,27.216,27.565,833651,0
1997-04-29,28.093,28.443,28.093,28.272,890517,0
1997-04-30,28.181,28.973,28.093,28.885,823802,0
1997-05-01,28.707,28.707,28.36,28.624,686970,0
1997-05-02,28.624,29.501,28.624,29.501,589535,0
1997-05-05,29.324,29.851,29.144,29.765,633856,0
1997-05-06,30.022,30.551,29.765,30.38,827198,0
1997-05-07,30.551,30.551,29.672,29.851,1445115,0
1997-05-08,29.144,29.324,28.008,28.707,2031246,0
1997-05-09,28.973,29.236,28.795,29.144,2246870,0
1997-05-12,29.236,29.587,29.144,29.407,1690281,0
1997-05-13,29.587,29.587,28.973,29.324,1579363,0
1997-05-14,29.587,29.851,29.236,29.407,1126660,0
1997-05-15,29.236,29.324,28.885,29.144,7713791,0
1997-05-16,29.056,29.144,28.528,28.707,716280,0
1997-05-19,28.707,29.056,28.528,28.624,430074,0
1997-05-20,28.624,29.144,28.272,29.056,1071433,0
1997-05-21,29.236,29.501,28.795,29.236,1454726,0
1997-05-22,29.236,30.022,28.973,29.765,1137682,0
1997-05-23,29.765,30.201,29.672,30.201,620138,0
1997-05-27,29.851,29.851,29.236,29.407,839866,0
1997-05-28,29.236,29.672,29.236,29.407,609468,0
1997-05-29,29.407,29.587,28.973,29.056,565149,0
1997-05-30,28.795,29.407,28.624,29.407,1243793,0
1997-06-02,29.501,29.672,29.144,29.324,467010,0
1997-06-03,29.144,30.114,29.144,29.851,743837,0
1997-06-04,29.935,29.935,29.587,29.672,351166,0
1997-06-05,29.851,30.114,29.765,29.765,329006,0
1997-06-06,29.765,30.114,29.765,29.935,2624066,0
1997-06-09,29.935,29.935,29.587,29.672,582384,0
1997-06-10,29.501,29.935,29.501,29.851,784522,0
1997-06-11,29.851,30.114,29.587,30.022,381531,0
1997-06-12,30.114,30.634,30.022,30.114,953483,0
1997-06-13,30.38,30.814,30.286,30.814,697167,0
1997-06-16,30.814,30.993,30.551,30.901,399942,0
1997-06-17,30.634,31.161,30.38,30.993,744892,0
1997-06-18,30.901,31.43,30.901,31.342,408150,0
1997-06-19,31.342,31.342,30.901,30.993,724725,0
1997-06-20,30.993,31.342,30.901,30.901,930265,0
1997-06-23,30.901,31.161,30.38,30.551,523525,0
1997-06-24,30.509,31.258,30.464,31.208,635851,0
1997-06-25,31.036,31.208,30.464,30.551,450474,0
1997-06-26,30.422,31.08,30.022,30.201,621076,0
1997-06-27,30.242,30.634,30.114,30.201,726248,0
1997-06-30,30.38,30.38,29.236,29.324,512736,0
1997-07-01,29.501,30.354,29.501,29.851,614746,0
1997-07-02,30.157,30.901,29.935,30.856,518954,0
1997-07-03,31.161,31.3,30.901,30.993,338149,0
1997-07-07,31.161,31.342,30.551,30.593,339910,0
1997-07-08,30.551,30.814,30.464,30.73,436993,0
1997-07-09,30.901,30.993,30.072,30.464,473106,0
1997-07-10,30.542,30.984,30.192,30.277,579102,0
1997-07-11,30.277,30.593,30.148,30.455,535719,0
1997-07-14,30.499,30.814,30.413,30.634,426439,0
1997-07-15,30.634,30.722,30.013,30.013,576753,0
1997-07-16,30.192,30.901,30.013,30.722,722498,0
1997-07-17,30.634,30.722,29.884,30.148,770100,0
1997-07-18,29.834,29.884,29.125,29.486,912676,0
1997-07-21,29.305,29.97,29.262,29.884,568548,0
1997-07-22,29.884,30.943,29.884,30.542,1062405,0
1997-07-23,30.943,31.208,30.765,30.765,842443,0
1997-07-24,30.943,31.471,30.722,31.43,735983,0
1997-07-25,31.43,31.829,31.258,31.342,591060,0
1997-07-28,31.651,32.052,31.388,31.43,750991,0
1997-07-29,31.522,31.692,31.08,31.608,717692,0
1997-07-30,31.786,32.579,31.651,32.315,840920,0
1997-07-31,32.315,32.895,32.273,32.401,571830,0
1997-08-01,32.231,32.273,31.258,31.471,945038,0
1997-08-04,30.984,31.43,30.984,31.258,837637,0
1997-08-05,31.161,31.744,31.121,31.43,524460,0
1997-08-06,31.608,32.231,31.258,32.135,783117,0
1997-08-07,32.315,32.401,31.388,31.471,730703,0
1997-08-08,30.856,30.901,29.884,30.328,1429868,0
1997-08-11,30.455,31.161,30.277,31.161,758961,0
1997-08-12,30.984,31.608,30.634,30.634,528213,0
1997-08-13,30.814,31.036,30.235,30.235,1358347,0
1997-08-14,30.413,30.634,29.927,30.328,485885,0
1997-08-15,30.106,30.413,29.927,30.013,522349,0
1997-08-18,29.97,30.192,29.664,30.148,658245,0
1997-08-19,30.148,30.371,30.057,30.328,634912,0
1997-08-20,30.328,31.121,30.277,31.08,429368,0
1997-08-21,30.984,31.121,30.235,30.593,534192,0
1997-08-22,30.106,30.413,29.791,30.413,610874,0
1997-08-25,30.413,30.634,30.057,30.057,382356,0
1997-08-26,30.192,30.901,30.057,30.192,505466,0
1997-08-27,30.013,30.814,30.013,30.542,617324,0
1997-08-28,30.499,30.765,29.927,30.192,772564,0
1997-08-29,30.013,31.121,29.884,30.634,763651,0
1997-09-02,30.984,32.008,30.856,32.008,885005,0
1997-09-03,32.401,32.622,31.608,31.871,2050359,0
1997-09-04,31.786,32.188,31.566,32.188,474983,0
1997-09-05,32.188,32.495,31.692,31.786,793317,0
1997-09-08,31.786,32.539,31.744,32.539,545564,0
1997-09-09,32.359,32.802,32.188,32.579,553186,0
1997-09-10,32.401,32.674,32.231,32.231,686034,0
1997-09-11,31.871,32.135,31.522,31.829,710186,0
1997-09-12,31.966,32.452,31.871,32.359,1308513,0
1997-09-15,32.359,32.843,32.315,32.579,367463,0
1997-09-16,32.674,33.994,32.674,33.732,1596129,0
1997-09-17,33.775,34.62,33.508,34.353,1164062,0
1997-09-18,34.311,34.976,34.311,34.533,1320477,0
1997-09-19,34.533,35.24,34.44,34.662,1185634,0
1997-09-22,34.533,35.19,34.533,34.882,789682,0
1997-09-23,34.796,34.796,34.44,34.704,745478,0
1997-09-24,34.704,35.147,34.662,34.976,707959,0
1997-09-25,34.704,34.754,34.218,34.353,711594,0
1997-09-26,34.353,34.976,34.353,34.796,526572,0
1997-09-29,34.662,35.06,34.44,34.976,1076476,0
1997-09-30,34.796,34.796,34.533,34.575,686620,0
1997-10-01,34.62,34.926,34.311,34.704,945859,0
1997-10-02,34.575,35.147,34.533,35.106,840099,0
1997-10-03,35.284,35.728,35.06,35.463,637020,0
1997-10-06,35.854,37.1,35.728,36.921,675010,0
1997-10-07,36.656,36.836,36.213,36.785,789800,0
1997-10-08,36.656,36.699,36.17,36.476,751458,0
1997-10-09,36.222,37.468,36,37.11,1277678,0
1997-10-10,36.76,36.76,36.042,36.222,514025,0
1997-10-13,36.76,37.11,36.528,36.664,481078,0
1997-10-14,36.981,37.245,36.178,37.064,759786,0
1997-10-15,36.664,37.024,36.402,36.885,551194,0
1997-10-16,37.11,37.289,36.222,36.444,469003,0
1997-10-17,35.506,36.086,34.523,35.641,681106,0
1997-10-20,35.684,36.402,35.368,36.306,372270,0
1997-10-21,36.129,36.76,36.129,36.76,569954,0
1997-10-22,36.444,36.622,35.82,35.909,627172,0
1997-10-23,35.42,35.82,35.06,35.597,407447,0
1997-10-24,36,36,34.481,34.882,628578,0
1997-10-27,34.926,35.147,31.624,31.624,629401,0
1997-10-28,30.685,34.44,30.601,34.165,913614,0
1997-10-29,34.165,35.24,34.082,34.62,758961,0
1997-10-30,34.082,34.523,33.364,33.501,520124,0
1997-10-31,33.637,33.988,33.278,33.903,855694,0
1997-11-03,34.261,34.704,34.261,34.523,645227,0
1997-11-04,34.662,34.704,33.857,34.304,418468,0
1997-11-05,34.165,34.967,34.124,34.662,219377,0
1997-11-06,34.662,34.967,34.124,34.79,457628,0
1997-11-07,34.261,34.44,33.946,34.304,518480,0
1997-11-10,34.481,34.79,33.544,33.637,365937,0
1997-11-11,33.637,34.218,33.229,33.678,337211,0
1997-11-12,33.458,33.766,33.142,33.184,399121,0
1997-11-13,33.184,33.766,33.006,33.588,402754,0
1997-11-14,33.588,34.261,33.229,34.037,309891,0
1997-11-17,34.44,35.326,34.44,34.967,510746,0
1997-11-18,34.62,35.777,34.388,35.368,1473016,0
1997-11-19,35.42,36.528,35.42,36.265,1043763,0
1997-11-20,36.265,37.826,36.265,37.468,879849,0
1997-11-21,37.784,37.919,37.064,37.468,743717,0
1997-11-24,37.289,37.604,36.357,36.444,540175,0
1997-11-25,36.402,37.604,36.402,37.379,642298,0
1997-11-26,37.379,38.944,37.338,38.225,932495,0
1997-11-28,38.721,38.721,38.405,38.405,217617,0
1997-12-01,38.721,40.724,38.628,40.588,1546883,0
1997-12-02,40.505,41.569,40.461,40.641,951019,0
1997-12-03,40.326,41.524,40.281,41.126,861205,0
1997-12-04,41.126,41.524,40.682,40.861,763419,0
1997-12-05,40.326,41.485,40.326,41.485,665043,0
1997-12-08,41.524,41.524,40.724,41.007,1011869,0
1997-12-09,40.861,41.524,40.768,41.218,910801,0
1997-12-10,41.04,41.218,40.365,40.946,493274,0
1997-12-11,40.588,41.168,40.188,40.903,531613,0
1997-12-12,40.946,40.946,39.967,40.365,561274,0
1997-12-15,40.188,41.928,40.188,41.485,594810,0
1997-12-16,41.569,41.841,41.081,41.126,340142,0
1997-12-17,41.485,41.569,41.081,41.398,453172,0
1997-12-18,40.946,40.99,39.787,40.365,1144835,0
1997-12-19,39.787,40.505,39.258,40.236,910449,0
1997-12-22,39.787,40.588,39.787,39.967,493040,0
1997-12-23,39.787,40.058,39.385,39.479,877037,0
1997-12-24,39.567,39.608,38.628,38.628,424568,0
1997-12-26,38.765,39.164,38.765,38.901,158644,0
1997-12-29,39.08,39.967,39.08,39.88,252440,0
1997-12-30,40.058,40.1,39.701,40.1,341670,0
1997-12-31,40.058,40.821,40.009,40.641,314347,0
1998-01-02,40.326,40.641,39.839,40.236,254436,0
1998-01-05,40.188,41.218,40.188,40.409,418351,0
1998-01-06,39.967,39.967,39.026,39.342,502535,0
1998-01-07,39.08,39.08,38.1,38.45,651676,0
1998-01-08,38.271,38.541,37.289,37.379,514377,0
1998-01-09,36.844,37.379,35.863,36.357,897904,0
1998-01-12,35.506,36.265,35.368,36.086,616621,0
1998-01-13,36.265,37.245,36.265,37.245,688259,0
1998-01-14,37.664,38.117,37.524,37.98,599266,0
1998-01-15,37.842,37.927,36.851,37.254,553306,0
1998-01-16,37.842,38.117,37.254,37.524,665395,0
1998-01-20,37.524,37.801,37.209,37.664,335921,0
1998-01-21,37.664,37.704,36.314,36.893,523759,0
1998-01-22,36.581,36.893,36.314,36.672,336510,0
1998-01-23,36.716,37.032,36.042,36.042,564208,0
1998-01-26,36.222,36.672,35.863,35.909,415655,0
1998-01-27,35.909,37.704,35.591,36.811,856282,0
1998-01-28,36.716,38.02,36.716,37.073,485183,0
1998-01-29,37.073,38.474,37.073,37.801,536306,0
1998-01-30,37.623,37.842,36.948,37.073,476153,0
1998-02-02,37.747,38.297,37.623,38.157,591762,0
1998-02-03,37.801,39.413,37.801,39.413,569131,0
1998-02-04,39.591,39.591,38.74,39.232,673486,0
1998-02-05,39.283,39.462,38.559,39.232,397127,0
1998-02-06,39.462,40.536,39.462,39.864,523992,0
1998-02-09,40.043,40.18,39.232,39.684,249040,0
1998-02-10,39.548,39.821,39.368,39.548,751691,0
1998-02-11,39.548,39.591,39.368,39.505,383994,0
1998-02-12,39.327,39.548,38.969,39.283,483540,0
1998-02-13,39.098,39.368,38.694,38.919,521999,0
1998-02-17,39.009,39.548,38.969,39.283,431131,0
1998-02-18,39.283,39.905,39.148,39.905,361836,0
1998-02-19,39.727,39.821,38.874,39.462,569131,0
1998-02-20,39.642,39.642,38.65,39.327,522115,0
1998-02-23,39.327,39.462,38.603,38.65,1156207,0
1998-02-24,38.559,39.232,38.559,39.009,549435,0
1998-02-25,39.098,39.905,39.052,39.642,676065,0
1998-02-26,39.548,39.864,39.232,39.864,591997,0
1998-02-27,39.727,39.905,39.413,39.905,423978,0
1998-03-02,40.221,40.357,39.642,39.684,647103,0
1998-03-03,38.969,40.138,38.969,40.043,502535,0
1998-03-04,40.043,40.043,39.505,39.727,290662,0
1998-03-05,39.188,39.821,39.188,39.727,481315,0
1998-03-06,39.958,40.99,39.905,40.812,744541,0
1998-03-09,40.895,40.946,40.536,40.853,443910,0
1998-03-10,40.99,41.168,40.812,41.126,371919,0
1998-03-11,41.304,42.198,41.21,41.884,672783,0
1998-03-12,41.884,42.474,41.664,42.159,718394,0
1998-03-13,42.422,42.515,41.8,41.8,616502,0
1998-03-16,43.052,43.366,42.653,43.327,1064752,0
1998-03-17,43.327,43.327,42.97,43.096,489635,0
1998-03-18,43.148,43.231,42.916,43.052,574409,0
1998-03-19,43.052,44,43.052,43.906,644059,0
1998-03-20,44.264,44.316,43.411,43.506,1051031,0
1998-03-23,43.411,43.463,42.97,43.148,625298,0
1998-03-24,43.411,43.684,43.148,43.188,614042,0
1998-03-25,43.366,43.411,42.515,42.602,658596,0
1998-03-26,42.159,42.916,42.159,42.737,416707,0
1998-03-27,43.01,43.052,41.884,42.338,301215,0
1998-03-30,42.338,42.515,42.116,42.338,412252,0
1998-03-31,42.422,43.862,42.422,43.096,794840,0
1998-04-01,43.148,43.148,41.703,43.01,519065,0
1998-04-02,43.01,43.592,42.602,43.592,308020,0
1998-04-03,43.592,44.136,43.148,43.327,375320,0
1998-04-06,43.463,44.359,43.463,43.862,519418,0
1998-04-07,43.862,44.401,43.819,44.041,809615,0
1998-04-08,43.862,44.041,43.327,43.411,472873,0
1998-04-09,43.788,44.238,43.24,44.238,481665,0
1998-04-13,45.323,47.138,44.963,46.814,1377342,0
1998-04-14,46.907,47.138,45.962,46.5,838344,0
1998-04-15,46.68,47.222,45.691,46.952,576872,0
1998-04-16,48.307,48.307,44.649,45.593,1167464,0
1998-04-17,45.55,45.55,44.238,45.009,1187396,0
1998-04-20,45.009,45.098,44.334,44.334,660122,0
1998-04-21,44.375,44.418,43.375,43.692,734221,0
1998-04-22,45.593,46.68,45.189,45.413,1309923,0
1998-04-23,44.87,45.278,44.514,44.733,623184,0
1998-04-24,44.692,44.87,43.514,43.879,695179,0
1998-04-27,43.429,43.429,41.936,42.841,733873,0
1998-04-28,43.429,43.429,41.612,41.884,971188,0
1998-04-29,42.073,42.746,41.8,42.565,554715,0
1998-04-30,42.976,44.103,42.976,43.745,971188,0
1998-05-01,44.514,45.235,43.966,44.87,513561,0
1998-05-04,45.323,45.691,44.28,44.418,512384,0
1998-05-05,43.966,44.145,43.651,43.966,514613,0
1998-05-06,43.788,44.103,42.926,43.429,728709,0
1998-05-07,43.429,43.514,42.294,42.338,571948,0
1998-05-08,42.294,43.375,42.294,43.061,708545,0
1998-05-11,43.156,43.294,42.523,42.746,563506,0
1998-05-12,42.791,43.061,42.073,43.061,699516,0
1998-05-13,43.061,43.375,42.073,42.746,563742,0
1998-05-14,42.565,43.335,42.387,42.881,370980,0
1998-05-15,42.881,42.976,42.338,42.611,706202,0
1998-05-18,42.431,42.611,41.749,42.159,597627,0
1998-05-19,42.523,42.565,42.25,42.338,455634,0
1998-05-20,42.881,43.429,42.746,42.881,507575,0
1998-05-21,42.791,43.24,42.653,43.061,783701,0
1998-05-22,43.24,43.335,42.746,42.791,178810,0
1998-05-26,42.976,42.976,41.703,41.749,391733,0
1998-05-27,41.569,41.884,40.708,41.388,756853,0
1998-05-28,41.485,42.198,41.485,41.841,293714,0
1998-05-29,41.98,42.25,41.118,41.8,489522,0
1998-06-01,41.936,42.746,41.703,42.25,478850,0
1998-06-02,42.338,42.702,41.703,41.749,406741,0
1998-06-03,41.884,41.98,40.938,41.073,543808,0
1998-06-04,40.895,41.21,39.992,41.118,562686,0
1998-06-05,41.433,42.25,41.298,42.25,597741,0
1998-06-08,42.702,42.702,42.159,42.523,313409,0
1998-06-09,42.338,42.565,41.612,42.02,439454,0
1998-06-10,41.8,42.653,41.485,41.98,389622,0
1998-06-11,41.98,42.25,40.35,40.489,837637,0
1998-06-12,40.527,40.527,39.624,40.172,1004485,0
1998-06-15,39.761,40.254,39.309,39.719,836932,0
1998-06-16,39.855,40.035,39.309,39.624,640305,0
1998-06-17,39.804,40.666,39.804,40.172,866012,0
1998-06-18,40.172,40.443,39.992,40.035,650267,0
1998-06-19,39.404,39.939,39.404,39.761,802462,0
1998-06-22,39.719,40.119,39.446,39.446,496554,0
1998-06-23,39.624,40.172,39.53,40.119,700455,0
1998-06-24,40.035,40.57,39.761,40.254,2302682,0
1998-06-25,40.392,40.708,40.213,40.489,1589213,0
1998-06-26,40.489,40.527,40.172,40.172,671257,0
1998-06-29,40.308,40.489,40.119,40.119,1081400,0
1998-06-30,40.075,40.119,38.953,38.992,1729562,0
1998-07-01,39.583,39.939,39.404,39.939,1278617,0
1998-07-02,39.897,40.758,39.804,40.624,700689,0
1998-07-06,40.624,41.485,40.527,41.433,529269,0
1998-07-07,42.702,42.702,41.349,41.433,757088,0
1998-07-08,41.703,42.523,41.253,42.431,791087,0
1998-07-09,42.44,42.532,42.027,42.259,445436,0
1998-07-10,42.167,43.033,41.989,42.63,1043763,0
1998-07-13,42.491,42.807,42.44,42.63,670672,0
1998-07-14,42.44,43.122,42.44,42.807,663874,0
1998-07-15,42.807,42.943,42.532,42.532,709481,0
1998-07-16,42.259,42.899,41.349,42.763,973180,0
1998-07-17,42.943,43.717,42.807,43.351,736919,0
1998-07-20,43.08,43.258,42.63,42.63,422102,0
1998-07-21,42.259,42.763,40.983,41.349,1067097,0
1998-07-22,41.62,42.217,41.349,41.524,866713,0
1998-07-23,41.524,41.524,40.758,40.983,681694,0
1998-07-24,41.032,41.118,39.888,40.57,602665,0
1998-07-27,40.489,40.489,39.026,39.847,718394,0
1998-07-28,39.888,39.939,39.251,39.385,936480,0
1998-07-29,39.709,40.254,39.479,39.575,737156,0
1998-07-30,39.709,39.984,39.301,39.342,1040714,0
1998-07-31,39.521,39.521,39.164,39.301,1204750,0
1998-08-03,38.62,38.703,38.073,38.073,1085973,0
1998-08-04,38.253,38.387,36.476,36.519,1015858,0
1998-08-05,36.616,37.297,35.745,36.34,1338530,0
1998-08-06,35.932,36.427,35.605,36.427,1822423,0
1998-08-07,36.427,36.616,35.745,35.975,1566698,0
1998-08-10,35.523,35.702,35.199,35.293,1229721,0
1998-08-11,34.704,34.745,33.876,34.61,1477471,0
1998-08-12,34.61,35.745,34.61,35.199,1165116,0
1998-08-13,35.43,35.837,34.882,34.882,760836,0
1998-08-14,35.523,35.702,34.424,35.06,639715,0
1998-08-17,34.882,35.658,34.745,35.658,836465,0
1998-08-18,35.605,36.29,35.43,35.932,962157,0
1998-08-19,36.794,36.885,35.932,36.07,1105203,0
1998-08-20,36.34,36.385,35.113,35.658,510157,0
1998-08-21,34.567,35.155,33.604,34.745,1218349,0
1998-08-24,34.926,36.014,34.926,35.019,714289,0
1998-08-25,35.566,35.794,34.2,34.516,676655,0
1998-08-26,34.336,34.424,33.696,34.011,518480,0
1998-08-27,33.331,33.97,31.924,32.332,1282368,0
1998-08-28,33.152,33.696,31.829,31.871,1153629,0
1998-08-31,32.512,32.785,30.328,31.325,1490370,0
1998-09-01,30.78,32.197,30.509,32.153,1911769,0
1998-09-02,32.153,34.473,31.871,32.835,1096178,0
1998-09-03,32.7,33.109,31.736,32.332,936245,0
1998-09-04,32.606,32.741,30.601,31.378,823802,0
1998-09-08,32.425,33.97,32.425,33.833,991589,0
1998-09-09,32.972,33.97,32.785,33.015,953129,0
1998-09-10,31.008,31.786,30.464,31.325,1364913,0
1998-09-11,30.966,33.193,30.601,33.015,1356469,0
1998-09-14,33.792,34.976,33.696,34.336,991120,0
1998-09-15,34.148,35.566,33.516,35.43,980446,0
1998-09-16,35.471,36.204,34.926,35.605,874455,0
1998-09-17,33.876,34.882,33.696,34.516,697167,0
1998-09-18,34.473,34.926,34.148,34.704,1161131,0
1998-09-21,33.248,34.79,32.972,34.745,952425,0
1998-09-22,34.926,35.794,34.79,35.293,835526,0
1998-09-23,36.153,37.297,35.837,37.201,954889,0
1998-09-24,36.794,37.254,34.976,36.153,885478,0
1998-09-25,35.155,35.881,34.79,35.658,1185169,0
1998-09-28,35.605,36.93,33.928,34.79,1061940,0
1998-09-29,35.25,35.43,33.928,34.148,738911,0
1998-09-30,33.516,33.741,32.103,32.785,966496,0
1998-10-01,31.871,32.332,31.283,31.557,726365,0
1998-10-02,31.924,33.152,30.919,32.878,984434,0
1998-10-05,32.512,32.606,30.192,31.651,1130647,0
1998-10-06,32.512,32.606,30.192,30.739,1190444,0
1998-10-07,30.601,31.513,29.55,30.371,1574204,0
1998-10-08,29.851,30.165,28.511,29.621,1337948,0
1998-10-09,30.911,31.966,30.165,31.642,1315195,0
1998-10-12,32.93,33.664,32.377,32.425,929914,0
1998-10-13,32.103,34.029,31.871,33.39,868241,0
1998-10-14,33.338,34.858,32.741,33.946,711594,0
1998-10-15,33.664,36.699,33.433,36.195,1314613,0
1998-10-16,37.119,38.953,36.656,37.524,2085651,0
1998-10-19,37.434,38.773,37.389,38.314,628699,0
1998-10-20,37.849,39.829,37.849,39.275,1111888,0
1998-10-21,39.232,39.232,37.623,37.712,904821,0
1998-10-22,36.427,38.351,36.427,38.028,952072,0
1998-10-23,38.216,38.262,37.347,37.524,377314,0
1998-10-26,37.712,37.988,36.974,37.484,389974,0
1998-10-27,37.623,38.082,35.967,36.51,713939,0
1998-10-28,36.468,36.836,35.967,36.376,574293,0
1998-10-29,36.51,36.699,36.103,36.607,809966,0
1998-10-30,36.699,37.347,36.607,36.794,1431981,0
1998-11-02,36.885,37.623,36.885,37.347,674076,0
1998-11-03,37.434,37.484,36.93,37.024,616974,0
1998-11-04,37.159,37.946,37.159,37.664,849948,0
1998-11-05,37.484,38.405,37.254,38.405,827673,0
1998-11-06,38.216,38.635,38.125,38.351,495972,0
1998-11-09,37.524,37.893,36.699,36.93,767754,0
1998-11-10,36.794,36.93,36.332,36.607,635028,0
1998-11-11,36.656,36.885,36.427,36.656,1112708,0
1998-11-12,36.794,36.794,36.145,36.427,480610,0
1998-11-13,36.607,37.297,36.607,36.885,752162,0
1998-11-16,36.794,37.389,36.794,36.885,1066510,0
1998-11-17,36.836,37.347,36.51,37.024,1426819,0
1998-11-18,37.064,37.064,35.871,36.563,1074247,0
1998-11-19,36.741,38.216,36.699,37.712,881136,0
1998-11-20,38.635,38.635,38.173,38.262,1092070,0
1998-11-23,39,39.505,38.635,38.91,1124551,0
1998-11-24,39,39.139,38.216,38.773,1304529,0
1998-11-25,38.773,39.181,38.721,39.181,645348,0
1998-11-27,39,39.044,38.721,38.855,115374,0
1998-11-30,38.813,39.181,37.664,37.946,550958,0
1998-12-01,37.484,38.351,37.347,38.082,635496,0
1998-12-02,37.524,39,37.484,38.91,748528,0
1998-12-03,38.45,38.676,37.946,38.125,910565,0
1998-12-04,38.216,39.413,38.216,39.318,662230,0
1998-12-07,39.139,39.232,38.45,38.813,434880,0
1998-12-08,39,39.09,38.173,38.262,650156,0
1998-12-09,38.262,38.635,37.893,38.125,958521,0
1998-12-10,38.173,38.351,37.434,37.524,906584,0
1998-12-11,37.347,37.347,36.145,36.699,642298,0
1998-12-14,36.061,37.024,36.061,36.974,494563,0
1998-12-15,36.836,37.201,36.195,36.93,565852,0
1998-12-16,36.93,37.119,36.427,36.741,437463,0
1998-12-17,36.974,39.139,36.885,38.91,1514172,0
1998-12-18,39.232,39.275,37.849,38.635,994402,0
1998-12-21,38.45,38.953,38.45,38.721,532904,0
1998-12-22,38.45,39.09,38.314,38.676,460206,0
1998-12-23,38.721,39.693,38.262,39.462,460327,0
1998-12-24,39.275,39.693,39.181,39.318,205657,0
1998-12-28,39.181,39.462,38.855,39.232,398416,0
1998-12-29,39.181,39.642,39.181,39.642,363475,0
1998-12-30,39.548,39.736,39.232,39.548,431719,0
1998-12-31,39.548,40.197,39.368,39.736,781946,0
1999-01-04,39.921,40.1,37.946,38.676,871172,0
1999-01-05,38.721,39.09,38.45,38.855,766233,0
1999-01-06,39.181,39.505,39.181,39.462,1320592,0
1999-01-07,39.181,39.413,37.893,39.368,1504676,0
1999-01-08,39.548,39.873,38.855,39.736,1207212,0
1999-01-11,39.778,39.967,39.232,39.368,631391,0
1999-01-12,39,39.09,38.125,38.262,543457,0
1999-01-13,37.46,38.523,36.893,38.333,591882,0
1999-01-14,38.012,38.15,36.573,36.573,855809,0
1999-01-15,36.34,37.082,36.34,37.039,1257510,0
1999-01-19,37.039,37.363,35.923,36.435,1191499,0
1999-01-20,36.34,36.716,35.923,35.923,1243438,0
1999-01-21,35.787,35.787,34.858,35.326,1609381,0
1999-01-22,35.18,35.923,34.952,35.326,866713,0
1999-01-25,35.557,36.07,35.275,36.07,902593,0
1999-01-26,37.272,37.363,36.573,36.893,1309452,0
1999-01-27,37.082,37.826,36.76,36.76,1701656,0
1999-01-28,36.811,37.46,36.716,37.313,1252818,0
1999-01-29,37.363,38.378,36.811,37.962,886413,0
1999-02-01,37.784,37.784,37.082,37.218,1004017,0
1999-02-02,36.948,37.135,36.248,36.989,837169,0
1999-02-03,36.989,37.363,36.811,37.272,844670,0
1999-02-04,37.272,37.272,36.435,36.716,1105672,0
1999-02-05,36.811,36.811,35.975,36.34,828141,0
1999-02-08,36.204,36.34,35.975,36.11,762362,0
1999-02-09,36.11,36.11,35.18,35.326,954652,0
1999-02-10,35.597,35.692,35.326,35.597,925456,0
1999-02-11,35.787,36.664,35.597,36.435,893800,0
1999-02-12,36.34,36.76,35.975,36.248,590008,0
1999-02-16,36.395,36.893,36.34,36.893,699281,0
1999-02-17,36.622,38.433,36.435,37.596,1241683,0
1999-02-18,38.378,38.756,37.919,38.054,841741,0
1999-02-19,38.243,38.243,37.501,37.638,643471,0
1999-02-22,37.46,38.288,37.272,38.288,829431,0
1999-02-23,38.568,39.309,38.568,38.847,1035087,0
1999-02-24,38.756,39.309,37.363,37.784,755209,0
1999-02-25,37.218,37.826,37.135,37.73,882779,0
1999-02-26,38.568,38.756,38.054,38.612,824035,0
1999-03-01,38.198,38.703,38.109,38.659,733988,0
1999-03-02,38.568,38.847,38.288,38.568,1159373,0
1999-03-03,38.568,38.984,38.474,38.847,658829,0
1999-03-04,38.847,39.958,38.798,39.913,788157,0
1999-03-05,40.051,40.836,40.051,40.658,1615358,0
1999-03-08,40.513,41.073,40.334,40.885,1191145,0
1999-03-09,40.416,41.767,40.334,41.253,1399501,0
1999-03-10,41.161,42.278,40.885,42.183,1177430,0
1999-03-11,42.278,42.831,41.857,42.646,1175435,0
1999-03-12,42.466,42.602,42.089,42.225,1451679,0
1999-03-15,42.466,43.853,42.466,43.529,1556265,0
1999-03-16,43.573,44.128,43.384,43.481,1228198,0
1999-03-17,43.204,43.204,41.902,42.693,891808,0
1999-03-18,42.278,44.085,42.183,43.951,1263609,0
1999-03-19,43.951,44.316,43.345,44.181,1221279,0
1999-03-22,43.991,43.991,43.204,43.853,943278,0
1999-03-23,43.113,43.204,41.818,42.278,952072,0
1999-03-24,42.089,42.225,41.533,41.767,841271,0
1999-03-25,41.767,42.646,41.767,42.278,967669,0
1999-03-26,42.183,42.183,41.398,41.398,527510,0
1999-03-29,41.485,42.141,41.485,41.997,1029459,0
1999-03-30,41.442,41.721,41.073,41.442,630927,0
1999-03-31,41.485,41.485,40.836,41.21,674307,0
1999-04-01,41.023,41.161,40.334,40.562,846780,0
1999-04-05,40.793,40.793,40.334,40.605,980916,0
1999-04-06,40.605,41.073,40.47,40.749,598328,0
1999-04-07,40.885,41.253,40.698,40.983,810435,0
1999-04-08,40.793,41.952,40.793,41.721,980330,0
1999-04-09,41.721,42.791,41.253,42.141,751458,0
1999-04-12,41.647,43.335,41.551,43.284,653910,0
1999-04-13,43.003,43.284,42.719,42.961,616974,0
1999-04-14,42.772,44.032,42.63,42.961,663754,0
1999-04-15,43.003,43.052,42.259,42.63,547561,0
1999-04-16,42.772,43.052,42.491,42.772,623303,0
1999-04-19,43.335,44.264,43.24,43.889,1023243,0
1999-04-20,43.699,44.076,43.188,44.076,486472,0
1999-04-21,44.64,44.64,43.797,44.401,491514,0
1999-04-22,44.222,44.918,43.889,44.64,1231479,0
1999-04-23,43.514,44.128,43.42,44.076,1432799,0
1999-04-26,43.889,44.307,43.699,43.797,723085,0
1999-04-27,43.982,44.829,43.797,44.829,771742,0
1999-04-28,44.684,44.775,43.514,43.846,1121264,0
1999-04-29,43.753,44.449,43.514,43.889,814188,0
1999-04-30,43.335,43.608,42.02,43.24,1772941,0
1999-05-03,43.24,44.64,43.24,44.544,800118,0
1999-05-04,44.264,44.359,42.63,43.148,824035,0
1999-05-05,43.052,43.564,42.772,43.052,627757,0
1999-05-06,42.395,42.772,41.468,42.208,750517,0
1999-05-07,42.259,43.052,41.323,42.63,1233591,0
1999-05-10,42.208,42.208,41.834,41.928,675713,0
1999-05-11,42.395,42.44,41.834,42.354,622012,0
1999-05-12,42.167,42.908,41.884,42.583,679349,0
1999-05-13,42.676,44.172,42.583,44.172,776313,0
1999-05-14,43.514,43.514,42.304,42.491,665281,0
1999-05-17,42.304,42.583,41.884,42.02,643002,0
1999-05-18,42.116,42.532,41.834,42.167,525751,0
1999-05-19,42.491,43.375,42.491,43.24,1138033,0
1999-05-20,43.514,43.699,43.188,43.284,771980,0
1999-05-21,43.375,43.42,42.864,43.24,673134,0
1999-05-24,42.772,42.864,41.74,42.259,736803,0
1999-05-25,42.073,42.676,41.834,41.834,724256,0
1999-05-26,41.28,43.335,41.09,43.148,753802,0
1999-05-27,42.961,42.961,42.02,42.208,720974,0
1999-05-28,42.208,43.148,42.208,42.772,692715,0
1999-06-01,42.208,42.583,41.884,42.583,667739,0
1999-06-02,42.491,42.772,42.259,42.44,573352,0
1999-06-03,42.395,42.908,42.395,42.676,656014,0
1999-06-04,42.395,43.335,42.395,43.284,448485,0
1999-06-07,43.096,43.889,42.961,43.889,531495,0
1999-06-08,43.472,43.797,43.148,43.24,417881,0
1999-06-09,43.148,43.889,43.096,43.375,356324,0
1999-06-10,42.961,42.961,41.604,42.073,385637,0
1999-06-11,41.884,42.208,40.903,41.323,728006,0
1999-06-14,41.604,42.395,41.372,41.834,493743,0
1999-06-15,41.928,41.98,41.551,41.98,495734,0
1999-06-16,42.167,42.395,41.98,42.259,577458,0
1999-06-17,42.491,42.961,42.395,42.961,566320,0
1999-06-18,42.772,43.24,42.676,42.908,838224,0
1999-06-21,42.772,43.375,42.676,43.335,439808,0
1999-06-22,42.961,43.335,42.961,43.148,381769,0
1999-06-23,43.148,43.148,42.259,42.395,586138,0
1999-06-24,42.02,42.116,41.09,41.227,500659,0
1999-06-25,41.415,41.98,41.415,41.647,444732,0
1999-06-28,41.647,42.167,41.551,41.551,1275571,0
1999-06-29,42.02,42.772,42.02,42.583,865424,0
1999-06-30,42.395,43.66,41.834,43.052,1501038,0
1999-07-01,42.961,43.284,42.583,43.284,597862,0
1999-07-02,43.096,43.335,43.052,43.284,346475,0
1999-07-06,43.148,43.188,42.583,42.815,700689,0
1999-07-07,43.003,43.375,42.908,43.24,607826,0
1999-07-08,43.122,43.359,42.841,43.025,555768,0
1999-07-09,42.935,43.359,42.935,43.122,473574,0
1999-07-12,43.31,43.31,42.413,42.555,325838,0
1999-07-13,42.413,42.413,41.62,41.62,449539,0
1999-07-14,41.997,42.089,40.724,41.049,486354,0
1999-07-15,41.245,42.746,40.955,41.433,719099,0
1999-07-16,41.433,41.433,40.821,41.289,568781,0
1999-07-19,41.759,41.759,41.007,41.289,560102,0
1999-07-20,41.34,42.089,41.1,41.85,912912,0
1999-07-21,41.902,42.089,41.379,41.379,674076,0
1999-07-22,41.379,41.664,40.955,41.524,602903,0
1999-07-23,41.34,41.664,41.193,41.379,590118,0
1999-07-26,41.193,42.089,41.007,41.85,616033,0
1999-07-27,42.225,42.413,42.036,42.132,591531,0
1999-07-28,42.036,42.225,41.477,42.132,1050565,0
1999-07-29,41.85,41.85,40.768,41.152,662934,0
1999-07-30,41.152,41.152,39.693,39.787,901304,0
1999-08-02,40.018,41.049,39.736,40.489,722850,0
1999-08-03,40.443,40.633,39.88,40.205,480377,0
1999-08-04,40.066,40.633,39.88,39.976,576286,0
1999-08-05,39.88,39.976,38.892,39.08,721912,0
1999-08-06,39.08,39.122,38.045,38.369,563271,0
1999-08-09,38.279,38.747,38.234,38.515,603492,0
1999-08-10,38.515,38.515,37.379,37.623,776434,0
1999-08-11,37.994,38.369,37.712,37.81,1404075,0
1999-08-12,37.765,38.612,37.765,38.179,1350722,0
1999-08-13,38.179,40.164,38.179,40.11,817704,0
1999-08-16,39.921,40.018,39.122,39.829,604663,0
1999-08-17,40.254,40.633,40.254,40.633,765177,0
1999-08-18,40.443,40.443,39.642,40.254,349053,0
1999-08-19,39.976,40.35,39.693,39.88,541461,0
1999-08-20,39.88,40.018,39.505,40.018,462670,0
1999-08-23,40.205,41.152,40.205,41.152,416470,0
1999-08-24,41.152,41.759,40.724,41.379,590825,0
1999-08-25,40.066,41.007,39.693,40.911,904704,0
1999-08-26,40.911,40.911,40.205,40.299,675362,0
1999-08-27,40.205,40.489,39.787,40.392,561867,0
1999-08-30,40.299,40.392,39.505,39.642,1031332,0
1999-08-31,39.598,40.164,39.359,39.359,750166,0
1999-09-01,39.122,40.443,39.122,40.254,698344,0
1999-09-02,39.505,40.164,39.505,40.066,1347089,0
1999-09-03,41.193,41.902,41.007,41.289,807036,0
1999-09-07,40.911,41.379,40.633,40.768,734340,0
1999-09-08,40.254,40.821,40.066,40.254,927685,0
1999-09-09,40.254,40.299,39.693,39.976,504295,0
1999-09-10,40.35,40.536,39.787,40.164,383293,0
1999-09-13,39.976,40.164,39.921,40.066,319157,0
1999-09-14,39.693,39.736,38.935,39.309,616853,0
1999-09-15,39.787,40.164,38.935,39.267,799531,0
1999-09-16,39.413,39.598,39.122,39.267,432888,0
1999-09-17,38.747,39.454,38.747,39.359,725666,0
1999-09-20,39.505,39.598,39.026,39.171,426439,0
1999-09-21,37.994,38.838,37.994,38.559,788860,0
1999-09-22,38.369,39.122,38.369,39.026,535249,0
1999-09-23,39.122,40.164,39.026,39.08,1016448,0
1999-09-24,38.369,39.267,38.369,39.215,627406,0
1999-09-27,39.309,39.976,38.65,38.747,728829,0
1999-09-28,38.798,39.215,38.65,38.984,715112,0
1999-09-29,38.838,39.215,38.747,38.747,402523,0
1999-09-30,38.935,39.88,38.798,39.642,562450,0
1999-10-01,38.838,39.598,38.515,39.505,591882,0
1999-10-04,39.548,40.821,39.026,40.768,442970,0
1999-10-05,40.724,41.1,39.88,40.254,620958,0
1999-10-06,40.254,41.289,40.164,41.049,613103,0
1999-10-07,41.193,41.193,40.578,40.674,489756,0
1999-10-08,40.35,42.132,40.35,42.089,625999,0
1999-10-11,41.943,42.693,41.809,42.183,741728,0
1999-10-12,41.997,41.997,40.392,40.578,1621810,0
1999-10-13,40.641,40.876,39.454,39.839,418233,0
1999-10-14,39.454,40.308,39.171,40.164,1396334,0
1999-10-15,39.839,39.839,38.173,38.321,652497,0
1999-10-18,38.359,39.404,38.321,39.359,483658,0
1999-10-19,39.642,40.784,39.642,40.308,333692,0
1999-10-20,40.308,41.066,40.119,41.023,347883,0
1999-10-21,40.876,40.876,40.026,40.732,471111,0
1999-10-22,40.921,42.676,40.784,42.44,499842,0
1999-10-25,42.395,42.772,41.587,42.637,889930,0
1999-10-26,43.061,43.061,41.773,41.92,744188,0
1999-10-27,41.971,43.582,41.971,43.294,777955,0
1999-10-28,44.58,45.764,44.384,45.566,1736830,0
1999-10-29,45.566,45.901,44.954,45.235,1093713,0
1999-11-01,45.098,45.566,44.864,45.431,795777,0
1999-11-02,45.566,46.518,45.196,45.382,1008353,0
1999-11-03,45.478,45.478,44.246,44.384,861321,0
1999-11-04,44.477,45.566,44.433,45.382,662698,0
1999-11-05,45.713,46.994,45.713,46.287,1278617,0
1999-11-08,46.194,47.044,45.996,47.044,1016559,0
1999-11-09,47.044,47.044,45.142,45.431,676655,0
1999-11-10,45.142,45.142,44.288,44.288,765292,0
1999-11-11,44.288,44.58,43.862,44.103,849598,0
1999-11-12,44.288,46.045,44.288,46.045,672666,0
1999-11-15,45.764,46.045,45.62,45.996,441918,0
1999-11-17,46.089,46.14,45.048,45.235,631511,0
1999-11-18,45.235,45.527,45.009,45.098,1000731,0
1999-11-19,45.048,45.142,44.811,45.048,724844,0
1999-11-22,44.766,44.811,44.05,44.103,671958,0
1999-11-23,44.103,44.196,43.195,43.392,491631,0
1999-11-24,42.864,43.195,42.532,42.583,357147,0
1999-11-26,42.583,43.106,42.532,42.864,178220,0
1999-11-29,42.916,42.916,41.349,41.349,506640,0
1999-11-30,40.973,42.916,40.921,42.304,905995,0
1999-12-01,41.731,42.208,41.639,42.208,746535,0
1999-12-02,42.064,42.208,41.349,41.541,427845,0
1999-12-03,41.92,42.864,41.451,41.875,3516692,0
1999-12-06,41.731,41.731,38.321,38.747,2537767,0
1999-12-07,37.559,37.842,35.088,36.42,2903473,0
1999-12-08,36.042,37.082,35.899,36.042,1148467,0
1999-12-09,36.042,36.893,35.95,36.51,1199004,0
1999-12-10,36.802,37.416,36.231,36.231,1570919,0
1999-12-13,36.136,36.51,35.845,36.322,1211666,0
1999-12-14,36.376,36.42,35.42,35.615,945625,0
1999-12-15,35.754,35.899,34.662,34.662,1341111,0
1999-12-16,34.806,34.994,32.622,32.622,2796893,0
1999-12-17,32.622,33.713,32.622,32.716,2727829,0
1999-12-20,32.913,33.58,32.818,33.248,1695911,0
1999-12-21,33.338,33.955,32.913,33.286,2364474,0
1999-12-22,33.286,33.671,33.152,33.193,1144595,0
1999-12-23,33.286,33.857,33.286,33.433,1209321,0
1999-12-27,33.62,34.003,33.248,33.433,1454375,0
1999-12-28,33.382,33.903,33.382,33.525,1234880,0
1999-12-29,33.525,34.047,33.474,33.903,674192,0
1999-12-30,33.809,34.523,33.62,33.955,712062,0
1999-12-31,33.809,34.14,33.713,33.766,329359,0
2000-01-03,33.382,33.382,31.633,32.008,824858,0
2000-01-04,31.966,31.966,30.346,31.008,1545947,0
2000-01-05,30.966,31.532,30.966,31.154,1265015,0
2000-01-06,31.008,33.006,31.008,32.622,1747856,0
2000-01-07,32.622,33.006,32.291,32.674,1322584,0
2000-01-10,33.382,33.382,31.487,31.532,1108953,0
2000-01-11,31.487,31.582,31.008,31.208,642532,0
2000-01-12,31.642,32.408,31.548,32.222,974817,0
2000-01-13,33.373,35.293,32.94,35.147,1997363,0
2000-01-14,36.248,36.34,35.097,35.863,1614775,0
2000-01-18,35.863,35.863,35.147,35.24,1238162,0
2000-01-19,35.24,35.72,34.762,34.762,990998,0
2000-01-20,34.907,34.907,33.466,33.757,1171218,0
2000-01-21,33.801,33.848,32.94,33.654,1410875,0
2000-01-24,33.757,33.848,33.176,33.322,1586047,0
2000-01-25,33.516,33.946,33.466,33.801,1189274,0
2000-01-26,33.654,34.662,33.561,34.662,1159960,0
2000-01-27,34.907,36.008,34.567,35.811,1669996,0
2000-01-28,35.478,35.676,34.952,35.19,1812336,0
2000-01-31,35.19,36.82,35.097,36.82,1515462,0
2000-02-01,36.82,37.201,36.435,37.015,940818,0
2000-02-02,36.82,36.965,35.676,35.811,1222925,0
2000-02-03,35.676,35.915,34.712,34.907,1346855,0
2000-02-04,35.003,35.24,34.09,34.182,888054,0
2000-02-07,34.182,34.182,33.032,33.848,717338,0
2000-02-08,34.037,35.24,34.037,34.567,921822,0
2000-02-09,34.424,34.662,33.801,33.801,800467,0
2000-02-10,33.946,34.14,32.408,32.749,859914,0
2000-02-11,32.749,33.373,32.077,32.315,650267,0
2000-02-14,32.315,32.46,31.744,31.932,544978,0
2000-02-15,31.88,33.176,31.837,33.083,669265,0
2000-02-16,33.032,33.083,32.171,32.222,655899,0
2000-02-17,33.083,33.083,31.744,32.025,744541,0
2000-02-18,31.453,31.6,29.919,30.685,1254111,0
2000-02-22,30.397,30.685,29.774,30.302,1002025,0
2000-02-23,30.346,30.397,29.441,30.013,786752,0
2000-02-24,29.97,30.013,29.153,29.153,885239,0
2000-02-25,29.341,30.106,28.861,28.861,994169,0
2000-02-28,29.245,30.446,29.202,29.97,1081519,0
2000-02-29,30.106,30.106,29.63,29.68,1119977,0
2000-03-01,29.63,29.919,29.056,29.72,886299,0
2000-03-02,29.68,29.919,29.153,29.826,824389,0
2000-03-03,30.302,30.302,29.441,29.869,663401,0
2000-03-06,29.919,30.106,29.245,29.245,518954,0
2000-03-07,29.245,29.245,27.999,28.146,819346,0
2000-03-08,28.334,28.58,27.614,28.093,1011169,0
2000-03-09,28.239,28.673,28.146,28.385,1178720,0
2000-03-10,28.58,28.861,28.385,28.715,1179187,0
2000-03-13,28.289,29.1,28.239,28.478,725079,0
2000-03-14,28.433,28.861,28.289,28.334,782528,0
2000-03-15,28.385,31.072,28.385,30.685,1817617,0
2000-03-16,33.373,34.712,32.367,34.473,2291659,0
2000-03-17,33.654,34.424,32.94,33.516,1418262,0
2000-03-20,33.612,33.654,31.837,32.264,698813,0
2000-03-21,32.367,34.327,32.171,33.893,1740347,0
2000-03-22,34.037,34.523,33.466,34.379,688965,0
2000-03-23,33.994,35.43,33.561,35.24,832477,0
2000-03-24,35.045,35.77,34.236,34.762,962976,0
2000-03-27,34.762,34.858,33.271,33.466,885357,0
2000-03-28,33.271,34.424,33.176,33.994,941051,0
2000-03-29,34.182,34.182,33.654,33.848,866835,0
2000-03-30,34.907,34.907,33.373,33.848,1055254,0
2000-03-31,34.523,35.575,33.612,34.567,1003897,0
2000-04-03,34.952,36.435,34.952,36.34,1196425,0
2000-04-04,36.34,36.777,34.712,35.19,1250711,0
2000-04-05,35.293,35.624,34.762,34.858,1035555,0
2000-04-06,34.907,35.293,34.662,35.003,873748,0
2000-04-07,35.003,35.293,33.848,33.994,874689,0
2000-04-10,33.893,35.147,33.801,34.907,761895,0
2000-04-11,34.907,35.957,34.806,35.863,919477,0
2000-04-12,35.632,37.765,35.632,36.647,1909541,0
2000-04-13,36.844,36.844,36.161,36.306,748172,0
2000-04-14,35.24,35.632,34.567,34.662,1802256,0
2000-04-17,34.62,35.053,33.696,34.473,1062173,0
2000-04-18,33.696,35.147,33.501,35.003,974939,0
2000-04-19,34.858,34.858,33.696,33.885,733288,0
2000-04-20,34.278,34.712,33.792,34.133,591642,0
2000-04-24,34.762,35.632,34.567,35.436,1164886,0
2000-04-25,35.82,37.177,35.436,36.794,912912,0
2000-04-26,36.794,36.794,35.436,35.967,957938,0
2000-04-27,34.907,35.147,33.553,34.762,1131702,0
2000-04-28,34.473,34.662,32.53,33.792,1377225,0
2000-05-01,33.304,34.712,32.921,34.029,993933,0
2000-05-02,34.029,34.278,33.263,33.304,1381797,0
2000-05-03,33.596,33.885,32.828,32.869,766701,0
2000-05-04,32.869,32.869,32.052,32.291,552134,0
2000-05-05,31.854,32.579,31.762,32.291,435586,0
2000-05-08,32.238,33.792,32.238,33.451,619667,0
2000-05-09,33.304,34.516,33.117,33.355,567375,0
2000-05-10,33.501,33.596,33.16,33.304,656369,0
2000-05-11,33.988,34.952,33.937,34.567,828255,0
2000-05-12,34.37,35.436,34.278,35.053,473808,0
2000-05-15,35.053,35.487,34.907,35.053,827903,0
2000-05-16,35.147,35.385,34.473,34.762,613455,0
2000-05-17,34.082,35.097,34.082,34.567,447195,0
2000-05-18,34.567,35.82,34.567,35.343,576404,0
2000-05-19,34.858,35.293,33.885,34.133,432067,0
2000-05-22,34.318,35.531,34.226,35.385,979630,0
2000-05-23,35.632,36.939,35.436,36.699,855694,0
2000-05-24,37.468,38.15,37.322,37.613,888172,0
2000-05-25,36.885,37.516,35.967,36.451,810669,0
2000-05-26,36.599,38.054,36.41,37.425,761307,0
2000-05-30,37.859,38.676,37.664,38.532,852174,0
2000-05-31,38.532,39.071,38.442,38.874,1318012,0
2000-06-01,39.113,41.639,39.071,41.494,2265396,0
2000-06-02,44.535,44.535,43.284,43.761,2554067,0
2000-06-05,43.375,43.717,42.217,42.217,1981417,0
2000-06-06,42.217,42.217,40.715,41.118,1585458,0
2000-06-07,41.533,42.943,41.533,42.798,931908,0
2000-06-08,42.217,42.259,41.68,42.073,860499,0
2000-06-09,41.971,42.602,41.639,42.073,1128772,0
2000-06-12,42.02,42.798,42.02,42.693,989829,0
2000-06-13,42.602,42.798,41.928,42.507,822983,0
2000-06-14,42.602,43.761,42.507,43.284,1516752,0
2000-06-15,41.827,41.971,40.281,41.442,3703122,0
2000-06-16,41.049,41.049,38.731,39.624,2430482,0
2000-06-19,39.598,40.758,38.635,39.992,1769776,0
2000-06-20,40.229,40.375,39.939,40.18,1174847,0
2000-06-21,39.992,40.47,39.215,40.47,1919154,0
2000-06-22,40.281,40.47,39.557,39.939,1054667,0
2000-06-23,40.083,40.47,39.598,39.598,727421,0
2000-06-26,39.598,39.888,39.385,39.598,1120327,0
2000-06-27,39.505,39.796,38.821,39.071,1861937,0
2000-06-28,39.164,40.425,39.113,39.395,962976,0
2000-06-29,39.016,39.016,38.003,38.15,1099224,0
2000-06-30,38.054,38.15,35.923,36.306,2326017,0
2000-07-03,37.177,38.1,37.032,37.765,998504,0
2000-07-05,37.81,38.676,37.568,37.91,1019142,0
2000-07-06,38.1,38.1,36.885,37.91,676419,0
2000-07-07,38.054,39.888,38.054,39.743,1089139,0
2000-07-10,39.359,40.18,39.309,39.404,745598,0
2000-07-11,39.404,39.743,39.215,39.649,538648,0
2000-07-12,39.608,40.929,39.608,40.001,950198,0
2000-07-13,39.804,39.855,38.243,38.297,959813,0
2000-07-14,39.462,40.489,39.122,39.855,1036844,0
2000-07-17,39.753,40.147,39.071,39.413,1225501,0
2000-07-18,39.462,40.147,38.927,39.462,717338,0
2000-07-19,39.413,40.1,39.413,39.608,542402,0
2000-07-20,39.658,41.664,39.658,40.983,1208381,0
2000-07-21,41.177,41.712,40.876,40.983,924164,0
2000-07-24,40.983,42.055,40.876,41.712,886299,0
2000-07-25,41.809,42.151,41.759,41.952,792495,0
2000-07-26,41.759,41.759,40.343,40.536,994868,0
2000-07-27,40.784,41.56,40.245,40.641,592466,0
2000-07-28,40.641,40.641,39.567,39.608,486707,0
2000-07-31,40.051,40.489,39.514,39.753,579923,0
2000-08-01,39.948,40.983,39.948,40.929,688493,0
2000-08-02,41.323,41.323,40.588,40.876,756735,0
2000-08-03,40.784,42.637,40.784,42.637,758494,0
2000-08-04,43.618,45.18,43.564,45.033,1898638,0
2000-08-07,44.927,45.278,43.761,45.228,1109072,0
2000-08-08,45.033,45.323,44.692,45.323,1061232,0
2000-08-09,45.713,45.713,44.927,45.373,1562598,0
2000-08-10,45.422,46.448,45.081,45.962,1460238,0
2000-08-11,45.86,45.909,45.373,45.819,796129,0
2000-08-14,45.713,46.108,44.741,46.108,952190,0
2000-08-15,46.108,46.251,45.566,46.005,906936,0
2000-08-16,46.005,46.394,44.981,45.18,464779,0
2000-08-17,45.125,45.713,45.033,45.228,497726,0
2000-08-18,45.033,45.081,44.352,44.496,562332,0
2000-08-21,44.352,44.692,44.203,44.64,531261,0
2000-08-22,44.64,46.645,44.589,46.2,856868,0
2000-08-23,45.62,46.394,45.323,45.764,654491,0
2000-08-24,45.62,45.819,45.033,45.278,571126,0
2000-08-25,45.278,45.566,45.081,45.468,746651,0
2000-08-28,45.278,45.666,45.125,45.62,865544,0
2000-08-29,45.62,45.62,44.103,44.544,1135688,0
2000-08-30,44.544,45.713,44.544,45.278,1373941,0
2000-08-31,45.373,46.696,45.373,46.072,1507841,0
2000-09-01,46.788,46.788,45.962,46.108,866012,0
2000-09-05,45.962,46.394,45.819,46.251,644522,0
2000-09-06,46.788,47.129,46.592,46.788,1492481,0
2000-09-07,46.645,46.645,45.909,46.5,922879,0
2000-09-08,46.5,47.615,46.394,47.615,958753,0
2000-09-11,47.47,48.153,47.47,48.009,943865,0
2000-09-12,48.399,48.648,47.968,48.35,1255051,0
2000-09-13,48.399,50.113,48.399,49.575,1809409,0
2000-09-14,49.382,49.527,48.648,48.846,1302767,0
2000-09-15,49.185,49.185,47.47,47.769,1377342,0
2000-09-18,47.769,47.769,45.764,45.819,906584,0
2000-09-19,46.053,46.985,45.86,46.737,817586,0
2000-09-20,46.542,46.542,44.442,45.081,1637872,0
2000-09-21,45.125,45.125,42.881,44.103,1873896,0
2000-09-22,43.709,45.909,43.564,45.909,1240392,0
2000-09-25,46.108,47.813,46.108,47.274,1422832,0
2000-09-26,47.326,48.35,47.326,48.255,1514172,0
2000-09-27,48.35,50.015,48.35,49.87,1921500,0
2000-09-28,49.724,51.428,49.672,49.672,1530702,0
2000-09-29,51.182,51.873,50.796,50.796,1728272,0
2000-10-02,50.891,51.914,50.745,51.822,1112588,0
2000-10-03,52.647,52.945,51.766,52.306,1203224,0
2000-10-04,52.214,52.945,51.965,52.214,1503032,0
2000-10-05,51.965,53.042,51.822,52.647,1323407,0
2000-10-06,52.554,52.989,51.283,51.822,2661000,0
2000-10-09,50.796,51.335,50.113,50.599,1024184,0
2000-10-10,50.599,50.745,48.255,49.185,2331057,0
2000-10-11,49.117,49.117,46.456,48.179,1821015,0
2000-10-12,48.179,48.479,45.527,45.62,2135600,0
2000-10-13,45.62,48.819,45.62,48.23,1707754,0
2000-10-16,48.036,49.314,47.443,49.262,732346,0
2000-10-17,49.065,49.065,47.096,47.345,1138150,0
2000-10-18,45.673,46.858,44.392,46.022,2535307,0
2000-10-19,46.557,48.282,46.557,48.083,967199,0
2000-10-20,47.889,48.427,47.642,47.788,1129591,0
2000-10-23,47.199,47.788,47.051,47.642,859095,0
2000-10-24,47.743,49.512,47.743,49.414,1192552,0
2000-10-25,49.611,50.499,48.819,49.219,1392818,0
2000-10-26,49.414,49.414,47.94,48.819,1193607,0
2000-10-27,48.819,50.891,48.674,50.891,1094649,0
2000-10-30,50.891,52.862,50.841,52.709,1579952,0
2000-10-31,52.709,52.758,51.137,52.665,1609143,0
2000-11-01,52.367,52.709,51.776,52.665,901304,0
2000-11-02,52.665,53.499,52.665,53.499,1045050,0
2000-11-03,52.758,53.945,52.367,53.305,1141080,0
2000-11-06,53.108,53.697,52.613,52.809,1209555,0
2000-11-07,52.367,52.709,51.776,52.563,682282,0
2000-11-08,52.461,52.461,51.387,52.367,624477,0
2000-11-09,52.172,53.499,51.873,53.256,1432214,0
2000-11-10,53.256,53.894,52.588,53.008,938587,0
2000-11-13,52.665,52.903,50.841,51.822,1100985,0
2000-11-14,52.367,52.758,51.582,52.263,1476769,0
2000-11-15,51.387,51.387,50.302,50.697,1307693,0
2000-11-16,50.697,50.697,50.054,50.302,907989,0
2000-11-17,50.397,50.788,48.282,48.623,1639043,0
2000-11-20,48.427,48.427,46.456,47.541,1916810,0
2000-11-21,47.838,50.202,47.051,49.807,1484272,0
2000-11-22,49.024,49.754,48.623,49.708,1089610,0
2000-11-24,49.708,50.397,49.708,50.006,329123,0
2000-11-27,50.397,50.788,50.149,50.149,1113295,0
2000-11-28,50.499,51.182,50.202,50.544,1265602,0
2000-11-29,50.397,52.172,50.397,52.118,1066860,0
2000-11-30,52.118,53.256,51.037,52.367,1391295,0
2000-12-01,52.315,52.758,51.182,51.479,1043177,0
2000-12-04,51.582,51.582,50.643,51.182,845022,0
2000-12-05,51.232,52.315,50.544,52.223,1605978,0
2000-12-06,52.315,53.79,50.447,51.182,1576081,0
2000-12-07,50.397,51.974,49.901,50.397,1662378,0
2000-12-08,50.788,52.223,50.788,52.027,1135574,0
2000-12-11,52.067,54.582,52.027,54.582,1665775,0
2000-12-12,53.945,53.986,52.758,53.645,1071553,0
2000-12-13,53.749,54.482,52.758,53.108,1242504,0
2000-12-14,52.263,53.151,51.283,53.008,1291868,0
2000-12-15,52.862,53.4,52.315,52.417,1563418,0
2000-12-18,53.151,56.256,53.057,55.955,2537414,0
2000-12-19,55.908,58.173,55.12,56.648,2877210,0
2000-12-20,56.501,57.679,55.42,56.751,2566028,0
2000-12-21,57.092,57.977,56.402,57.977,1228902,0
2000-12-22,58.074,58.814,57.485,57.876,942812,0
2000-12-26,57.876,59.009,57.287,58.909,590591,0
2000-12-27,58.865,58.909,57.824,58.268,784051,0
2000-12-28,58.074,59.063,58.029,59.063,1363856,0
2000-12-29,58.372,58.865,57.432,57.537,1006597,0
2001-01-02,57.485,57.485,55.761,55.908,1158788,0
2001-01-03,55.711,57.287,53.986,57.186,2679406,0
2001-01-04,58.074,59.7,57.783,58.668,1786544,0
2001-01-05,58.472,58.472,56.109,57.679,1747270,0
2001-01-08,57.731,57.731,55.811,56.7,958753,0
2001-01-09,56.7,56.897,55.223,55.223,1273696,0
2001-01-10,55.207,57.38,55.207,56.394,1509249,0
2001-01-11,56.588,57.287,56.142,56.394,880202,0
2001-01-12,56.394,56.444,54.661,55.505,1320477,0
2001-01-16,55.505,57.485,55.156,57.34,1720415,0
2001-01-17,58.675,59.42,57.832,58.627,1909071,0
2001-01-18,58.472,58.472,56.692,57.186,2284860,0
2001-01-19,57.186,57.186,55.898,56.692,1441945,0
2001-01-22,55.505,57.34,55.452,57.34,1766026,0
2001-01-23,57.287,58.029,57.287,57.731,1226675,0
2001-01-24,57.731,58.133,57.235,58.081,1281900,0
2001-01-25,57.886,58.524,57.485,58.524,1023364,0
2001-01-26,58.327,59.17,58.173,58.926,1349669,0
2001-01-29,58.918,59.616,57.503,58.765,1357995,0
2001-01-30,58.765,59.027,57.646,59.027,1046463,0
2001-01-31,59.027,59.145,58.345,58.684,1375348,0
2001-02-01,58.675,58.814,58.277,58.595,1320709,0
2001-02-02,58.603,59.387,58.524,58.993,988423,0
2001-02-05,58.83,59.145,58.541,59.145,825912,0
2001-02-06,58.675,58.756,58.038,58.675,870115,0
2001-02-07,58.515,59.233,58.2,58.551,1312737,0
2001-02-08,58.551,58.874,57.432,57.816,1192672,0
2001-02-09,57.816,58.354,57.798,58.228,830250,0
2001-02-12,58.235,59.581,58.235,59.581,1111535,0
2001-02-13,59.387,59.822,58.633,58.773,800233,0
2001-02-14,58.83,59.054,57.886,57.886,866598,0
2001-02-15,58.038,58.115,57.075,57.169,1034618,0
2001-02-16,57.169,59.027,57.143,58.576,1788302,0
2001-02-20,58.576,58.61,55.898,56.444,1771420,0
2001-02-21,56.062,56.452,55.461,55.657,1087495,0
2001-02-22,55.505,55.505,53.604,54.395,2790442,0
2001-02-23,54.582,54.747,53.817,54.508,1631657,0
2001-02-26,55.104,55.345,54.073,55.299,1047282,0
2001-02-27,55.361,57.296,55.361,56.501,2093154,0
2001-02-28,56.501,56.692,54.822,55.104,1133341,0
2001-03-01,55.069,55.599,54.473,55.505,1116224,0
2001-03-02,55.505,56.528,55.104,55.37,1056895,0
2001-03-05,55.436,55.82,54.191,54.421,1633768,0
2001-03-06,54.908,55.223,54.116,54.295,1006476,0
2001-03-07,54.473,55.174,53.995,54.89,1137917,0
2001-03-08,54.899,55.165,54.277,54.627,1261615,0
2001-03-09,54.619,54.619,53.202,53.824,1154448,0
2001-03-12,53.629,53.824,50.599,50.705,1422132,0
2001-03-13,50.823,52.332,50.429,52.137,1557086,0
2001-03-14,50.823,51.137,49.754,50.259,1771066,0
2001-03-15,50.78,51.693,50.267,51.614,1230195,0
2001-03-16,50.583,51.3,50.447,50.583,1843645,0
2001-03-19,50.583,51.574,49.893,51.342,1287996,0
2001-03-20,51.258,51.693,50.088,50.242,1223977,0
2001-03-21,49.951,50.105,47.778,47.856,1933343,0
2001-03-22,47.649,47.769,44.401,45.868,3521381,0
2001-03-23,46.385,49.799,46.14,49.006,2006270,0
2001-03-26,49.203,50.899,49.203,50.319,1556500,0
2001-03-27,50.234,51.3,49.033,51.077,1607153,0
2001-03-28,50.884,51.855,50.105,51.342,2192114,0
2001-03-29,51.54,52.289,50.899,51.922,2079321,0
2001-03-30,52.127,53.715,51.974,53.715,1580769,0
2001-04-02,52.724,55.657,52.332,54.116,2825737,0
2001-04-03,53.918,54.448,52.962,53.16,1498109,0
2001-04-04,53.247,53.247,50.899,51.523,1697786,0
2001-04-05,52.092,52.929,51.676,52.809,1117633,0
2001-04-06,53.321,54.182,51.309,52.451,1508658,0
2001-04-09,52.724,53.441,52.306,52.724,659416,0
2001-04-10,53.151,54.157,52.989,53.346,998738,0
2001-04-11,53.587,54.26,53.261,53.4,1144485,0
2001-04-12,53.238,53.936,53.238,53.604,756383,0
2001-04-16,53.807,54.831,52.828,53.706,710656,0
2001-04-17,52.912,52.998,52.067,52.512,1651827,0
2001-04-18,53.313,55.112,52.571,54.304,1811986,0
2001-04-19,52.912,54.908,52.792,54.849,1612078,0
2001-04-20,54.908,55.112,53.749,54.191,826378,0
2001-04-23,53.986,54.312,52.656,53.238,936362,0
2001-04-24,53.238,53.715,52.043,52.571,878792,0
2001-04-25,52.571,52.828,51.83,52.469,1080817,0
2001-04-26,52.315,52.512,50.311,50.877,2314993,0
2001-04-27,51.317,52.854,51.317,52.854,1269121,0
2001-04-30,52.554,52.828,51.736,51.965,962157,0
2001-05-01,51.728,52.546,51.582,52.512,1076945,0
2001-05-02,52.351,52.862,51.751,51.794,1608324,0
2001-05-03,50.633,51.156,50.113,50.95,2265983,0
2001-05-04,49.834,51.992,49.834,51.83,1142960,0
2001-05-07,51.632,51.719,50.754,50.993,1195370,0
2001-05-08,50.993,51.156,50.194,51.129,818875,0
2001-05-09,50.877,51.394,50.796,51.077,1030865,0
2001-05-10,51.317,51.506,50.517,50.877,790619,0
2001-05-11,50.796,51.352,50.284,50.438,949141,0
2001-05-14,50.643,51.317,50.421,51.129,790735,0
2001-05-15,51.07,51.957,50.95,51.582,1315195,0
2001-05-16,51.037,54.166,50.745,53.587,1956794,0
2001-05-17,53.509,54.551,53.305,53.33,1688170,0
2001-05-18,53.33,53.952,52.989,53.449,855694,0
2001-05-21,53.261,53.671,52.912,53.587,818408,0
2001-05-22,53.517,55.42,53.509,54.858,1094300,0
2001-05-23,55.104,55.231,54.747,55.029,1362569,0
2001-05-24,55.029,55.461,54.986,55.428,1390825,0
2001-05-25,55.266,55.505,54.866,55.223,732933,0
2001-05-29,55.069,55.353,54.592,55.266,796950,0
2001-05-30,55.104,55.872,54.866,55.12,909278,0
2001-05-31,55.13,55.404,54.404,55.308,859563,0
2001-06-01,54.986,55.981,54.831,55.916,1233945,0
2001-06-04,55.916,56.793,55.829,56.784,1040596,0
2001-06-05,56.7,56.766,56.188,56.547,955590,0
2001-06-06,56.142,56.349,55.505,56.126,739969,0
2001-06-07,55.931,56.101,55.291,55.702,762950,0
2001-06-08,55.308,55.404,54.755,55.078,422453,0
2001-06-11,54.951,55.335,54.704,55.095,782060,0
2001-06-12,54.951,55.193,53.911,55.086,820166,0
2001-06-13,55.029,55.461,54.457,54.582,755093,0
2001-06-14,54.508,54.508,53.79,53.807,499600,0
2001-06-15,52.709,53.467,52.709,53.355,1914463,0
2001-06-18,53.355,53.697,52.792,53.62,721560,0
2001-06-19,53.757,53.986,53.032,53.313,1298663,0
2001-06-20,53.321,53.894,53.321,53.509,1195839,0
2001-06-21,53.499,55.308,53.499,55.308,1184697,0
2001-06-22,55.308,55.308,53.918,54.465,729999,0
2001-06-25,54.465,54.627,53.176,53.193,785695,0
2001-06-26,52.989,53.346,52.315,52.767,1443703,0
2001-06-27,52.962,53.679,52.512,52.539,1315081,0
2001-06-28,52.709,53.373,52.351,52.36,1026644,0
2001-06-29,52.315,52.665,51.54,52.546,1281546,0
2001-07-02,52.554,52.903,52.109,52.871,1156793,0
2001-07-03,52.709,52.717,52.083,52.324,382356,0
2001-07-05,52.315,52.709,51.938,52.223,584843,0
2001-07-06,52.109,52.109,51.07,51.335,796481,0
2001-07-09,51.317,51.342,50.884,51.232,665628,0
2001-07-10,51.232,51.232,50.113,50.185,800118,0
2001-07-11,50.218,50.899,49.655,50.576,748528,0
2001-07-12,50.705,51.387,50.355,51.266,900604,0
2001-07-13,51.199,52.101,51.103,52.067,909514,0
2001-07-16,52.067,52.109,49.494,49.628,1355061,0
2001-07-17,49.655,50.022,49.27,49.996,1693918,0
2001-07-18,49.996,50.705,49.575,50.705,1000852,0
2001-07-19,51.591,51.711,50.054,50.499,1178250,0
2001-07-20,50.259,50.923,50.097,50.508,727421,0
2001-07-23,50.705,51.3,50.508,50.907,1196776,0
2001-07-24,50.899,51.164,50.364,50.552,908105,0
2001-07-25,50.745,51.028,50.063,50.899,646517,0
2001-07-26,50.899,51.387,50.319,51.199,817704,0
2001-07-27,51.208,52.154,51.147,51.984,1209090,0
2001-07-30,52.154,52.367,51.488,52.367,876799,0
2001-07-31,52.351,53.824,52.23,53.4,1794166,0
2001-08-01,53.391,53.553,52.638,53.305,1240980,0
2001-08-02,53.757,54.312,53.526,53.945,1048220,0
2001-08-03,53.887,54.182,53.587,53.807,824742,0
2001-08-06,53.613,54.329,53.613,54.116,995808,0
2001-08-07,54.243,54.524,54.064,54.191,1028055,0
2001-08-08,53.887,54.764,53.85,54.002,753923,0
2001-08-09,53.841,54.329,53.613,54.039,791438,0
2001-08-10,54.098,54.575,53.732,54.345,752630,0
2001-08-13,54.329,54.951,54.081,54.849,1270178,0
2001-08-14,55.044,55.575,54.567,54.755,1032859,0
2001-08-15,54.804,55.193,54.804,54.977,965675,0
2001-08-16,54.858,54.858,53.918,54.627,924053,0
2001-08-17,54.448,54.849,54.182,54.404,1382264,0
2001-08-20,54.361,55.531,54.361,55.469,1367844,0
2001-08-21,55.13,56.648,55.13,55.616,1899693,0
2001-08-22,55.648,56.34,55.648,56.178,1507958,0
2001-08-23,56.178,56.178,55.898,56.07,1050328,0
2001-08-24,56.092,56.092,54.728,55.053,1881872,0
2001-08-27,54.967,54.977,54.251,54.329,1773765,0
2001-08-28,54.361,55.044,53.757,53.927,1225150,0
2001-08-29,53.918,54.107,52.188,52.315,3074191,0
2001-08-30,52.23,53.355,52.154,53.042,1588743,0
2001-08-31,53.042,53.859,53.042,53.595,1017733,0
2001-09-04,52.109,53.261,51.549,52.067,2630280,0
2001-09-05,51.711,51.711,51.095,51.164,2258829,0
2001-09-06,50.923,51.028,50.141,50.293,1341111,0
2001-09-07,48.731,49.885,48.383,48.383,2870527,0
2001-09-10,47.889,48.587,47.804,48.247,2346534,0
2001-09-17,44.264,46.96,44.264,45.901,2548319,0
2001-09-18,46.038,47.044,45.876,46.303,1256337,0
2001-09-19,46.117,46.917,44.384,45.35,2777894,0
2001-09-20,45.065,45.161,43.463,43.472,1251062,0
2001-09-21,41.245,43.18,41.161,42.191,2257307,0
2001-09-24,43.052,44.649,43.033,44.505,1502565,0
2001-09-25,44.025,45.033,43.66,44.666,1064518,0
2001-09-26,44.706,45.107,43.819,44.477,907989,0
2001-09-27,44.343,45.35,44.264,45.35,997218,0
2001-09-28,45.459,46.377,45.065,46.072,1493774,0
2001-10-01,45.935,46.474,45.35,46.098,808910,0
2001-10-02,46.184,47.003,45.926,46.84,925456,0
2001-10-03,46.635,47.889,46.466,47.572,1657334,0
2001-10-04,47.572,48.255,47.105,47.105,1430456,0
2001-10-05,46.883,47.07,44.343,45.133,1882455,0
2001-10-08,44.927,44.937,43.761,44.553,1795926,0
2001-10-09,43.942,44.172,42.908,43.745,2120124,0
2001-10-10,43.745,44.885,43.438,44.885,825678,0
2001-10-11,44.885,45.736,44.876,45.26,917486,0
2001-10-12,45.252,45.323,44.496,44.864,1253288,0
2001-10-15,44.784,44.902,43.684,44.864,1290576,0
2001-10-16,44.87,46.08,44.87,45.373,1095939,0
2001-10-17,45.431,45.876,44.775,44.963,1189505,0
2001-10-18,43.889,44.325,42.943,43.052,1848339,0
2001-10-19,43.156,43.514,42.466,42.728,1960545,0
2001-10-22,42.831,44.433,42.831,44.255,1440654,0
2001-10-23,44.255,45.389,43.991,45.027,969661,0
2001-10-24,45.107,45.55,44.784,45.55,951956,0
2001-10-25,45.876,47.461,45.243,47.019,1503619,0
2001-10-26,46.89,47.249,46.618,46.89,1111535,0
2001-10-29,46.89,46.934,45.773,45.791,1194662,0
2001-10-30,45.834,45.943,44.698,45.512,813719,0
2001-10-31,46.08,46.08,44.496,44.58,1348498,0
2001-11-01,44.589,45.45,44.128,45.243,1336423,0
2001-11-02,45.107,45.459,44.666,45.26,853938,0
2001-11-05,45.323,46.117,45.323,45.971,1272990,0
2001-11-06,45.971,47.174,45.883,47.174,927454,0
2001-11-07,46.978,47.968,46.96,47.299,673255,0
2001-11-08,47.378,48.802,47.378,48.111,1025356,0
2001-11-09,48.111,48.111,47.215,47.83,539938,0
2001-11-12,47.726,47.726,46.363,47.138,749580,0
2001-11-13,47.497,48.715,47.419,48.307,1223039,0
2001-11-14,48.802,48.81,47.993,48.503,629164,0
2001-11-15,48.392,48.408,46.661,46.814,3033153,0
2001-11-16,46.564,46.814,44.837,45.189,2836052,0
2001-11-19,45.228,46.2,45.228,46.062,1523083,0
2001-11-20,45.901,46.03,45.536,45.782,959691,0
2001-11-21,45.63,45.909,45.413,45.584,440508,0
2001-11-23,45.512,46.233,45.468,46.2,390796,0
2001-11-26,46.2,46.848,45.98,46.653,1056194,0
2001-11-27,46.5,46.934,45.876,46.583,1233476,0
2001-11-28,46.377,46.474,45.55,45.639,840453,0
2001-11-29,45.44,46.482,45.44,46.287,1546299,0
2001-11-30,46.287,47.29,46.117,47.051,2109924,0
2001-12-03,46.363,46.363,45.486,45.996,1312855,0
2001-12-04,45.996,46.474,45.691,46.404,765879,0
2001-12-05,46.608,47.461,46.491,47.258,920530,0
2001-12-06,47.266,48.027,47.266,47.555,1041420,0
2001-12-07,47.563,47.778,47.096,47.743,509219,0
2001-12-10,47.419,47.541,46.934,47.129,656602,0
2001-12-11,47.258,47.419,46.688,46.978,768461,0
2001-12-12,46.848,47.174,46.157,46.412,1110712,0
2001-12-13,46.08,46.338,45.575,45.575,781474,0
2001-12-14,45.269,45.755,45.041,45.228,1254581,0
2001-12-17,44.82,45.512,44.82,45.287,1083395,0
2001-12-18,45.494,45.86,45.107,45.755,1185634,0
2001-12-19,45.468,46.33,45.389,46.194,843499,0
2001-12-20,46.194,46.448,45.834,46.098,1311328,0
2001-12-21,46.448,46.482,45.269,45.269,1823948,0
2001-12-24,45.468,45.81,45.107,45.116,346122,0
2001-12-26,45.142,45.704,45.065,45.065,537594,0
2001-12-27,45.116,45.791,44.946,44.99,648277,0
2001-12-28,45.189,45.713,45.027,45.63,789211,0
2001-12-31,45.63,45.843,45.44,45.63,823332,0
2002-01-02,45.228,45.44,44.675,45.358,1444994,0
2002-01-03,45.358,47.497,45.228,47.497,3473077,0
2002-01-04,48.153,48.64,47.83,48.214,1781736,0
2002-01-07,49.126,49.494,49.006,49.339,2420637,0
2002-01-08,49.414,49.414,48.758,48.938,1096640,0
2002-01-09,49.432,49.745,48.658,48.93,1051738,0
2002-01-10,48.862,49.398,48.74,49.203,905522,0
2002-01-11,49.398,49.843,48.946,49.065,982912,0
2002-01-14,48.946,49.27,48.418,48.7,1601994,0
2002-01-15,48.946,50.132,48.946,49.708,1617588,0
2002-01-16,49.708,49.926,48.999,49.356,1431163,0
2002-01-17,49.562,50.132,49.289,49.87,1341228,0
2002-01-18,49.87,50.293,49.764,50.141,1305583,0
2002-01-22,50.438,50.633,49.969,50.04,917250,0
2002-01-23,49.926,50.438,49.601,50.293,876916,0
2002-01-24,50.499,51.292,50.447,51.258,1713969,0
2002-01-25,51.137,51.403,50.544,50.745,1836261,0
2002-01-28,50.95,50.993,50.355,50.643,760958,0
2002-01-29,50.338,50.923,44.155,50.413,7392761,0
2002-01-30,45.512,46.491,44.032,45.593,6542811,0
2002-01-31,46.038,47.676,45.971,47.266,3252409,0
2002-02-01,47.266,47.968,46.653,47.206,1914348,0
2002-02-04,46.858,46.899,44.741,44.847,2462142,0
2002-02-05,44.025,44.733,43.837,44.255,1705410,0
2002-02-06,44.28,44.496,43.061,44.28,1671292,0
2002-02-07,44.196,45.593,43.889,44.145,1331848,0
2002-02-08,44.352,45.584,44.28,45.584,1631657,0
2002-02-11,45.584,46.348,45.196,46.26,1009171,0
2002-02-12,46.26,46.635,45.917,46.527,866246,0
2002-02-13,47.061,47.411,46.712,47.147,1002490,0
2002-02-14,47.147,47.804,46.491,46.858,1202284,0
2002-02-15,46.653,46.985,46.14,46.608,952190,0
2002-02-19,45.834,45.962,44.937,45.305,2590885,0
2002-02-20,45.219,45.673,44.544,45.673,2282517,0
2002-02-21,45.018,45.791,44.487,44.596,2522525,0
2002-02-22,44.196,44.529,42.97,44.196,2541052,0
2002-02-25,44.196,45.55,44.136,45.422,1240628,0
2002-02-26,45.35,45.909,44.692,45.35,814890,0
2002-02-27,45.512,46.224,45.098,45.666,1374408,0
2002-02-28,45.673,46.194,44.604,44.963,2464372,0
2002-03-01,44.963,45.673,44.487,45.584,1744804,0
2002-03-04,46.038,47.353,46.038,46.866,1803664,0
2002-03-05,46.866,47.912,46.814,46.814,1557672,0
2002-03-06,46.653,47.676,46.653,47.676,1180712,0
2002-03-07,48.083,48.247,47.166,47.411,1366204,0
2002-03-08,47.968,47.993,47.222,47.394,1130412,0
2002-03-11,47.555,48.632,47.353,48.207,1170980,0
2002-03-12,47.921,48.93,47.718,48.885,1480992,0
2002-03-13,48.785,49.449,48.52,49.108,2303504,0
2002-03-14,49.033,49.503,49.015,49.503,1754420,0
2002-03-15,50.158,50.85,50.054,50.788,1677856,0
2002-03-18,50.661,50.899,50.388,50.652,1775055,0
2002-03-19,50.859,51.182,50.661,51.037,1056428,0
2002-03-20,50.705,50.714,50.225,50.242,860852,0
2002-03-21,50.071,50.25,49.773,50.194,1023126,0
2002-03-22,50.194,50.626,49.79,50.438,1395397,0
2002-03-25,50.194,50.388,49.628,49.738,1352838,0
2002-03-26,49.637,50.471,49.637,50.364,911855,0
2002-03-27,50.218,51.156,50.166,51.112,929446,0
2002-03-28,50.907,50.968,49.745,50.328,1085739,0
2002-04-01,50.328,50.328,49.033,49.432,1002609,0
2002-04-02,49.27,49.716,49.065,49.339,1048804,0
2002-04-03,49.349,49.519,48.452,48.623,1038724,0
2002-04-04,48.623,48.99,48.289,48.658,705144,0
2002-04-05,48.837,49.476,48.709,48.828,493743,0
2002-04-08,48.623,48.902,48.452,48.749,1523315,0
2002-04-09,48.749,49.356,48.648,48.99,1075538,0
2002-04-10,48.99,49.536,48.99,49.177,1651354,0
2002-04-11,49.177,49.177,47.822,48.169,1153508,0
2002-04-12,48.197,48.46,47.94,48.188,1551458,0
2002-04-15,48.273,48.383,46.952,47.309,1185634,0
2002-04-16,47.318,48.682,47.044,48.52,2199501,0
2002-04-17,48.597,48.819,47.769,48.666,1590853,0
2002-04-18,48.46,48.749,47.608,48.169,771272,0
2002-04-19,47.838,48.35,47.563,48.027,1921500,0
2002-04-22,48.027,48.606,47.318,47.608,1016329,0
2002-04-23,47.362,47.362,46.635,47.129,1708455,0
2002-04-24,47.318,47.411,46.779,47.157,1008822,0
2002-04-25,47.24,47.24,46.287,46.755,1621103,0
2002-04-26,46.779,46.866,46.194,46.194,800118,0
2002-04-29,45.988,46.208,45.18,45.18,2182735,0
2002-04-30,45.278,45.791,45.228,45.503,1704821,0
2002-05-01,45.486,45.494,44.802,45.382,1335951,0
2002-05-02,45.382,46.456,45.287,46.098,2431309,0
2002-05-03,46.208,46.303,45.503,45.868,1239104,0
2002-05-06,45.868,46.2,45.219,45.228,1152106,0
2002-05-07,45.422,46.208,45.382,45.422,1231716,0
2002-05-08,45.843,46.42,45.843,46.33,1452265,0
2002-05-09,46.208,46.363,45.773,45.852,1507257,0
2002-05-10,45.962,45.962,44.902,45.018,1086207,0
2002-05-13,45.089,45.431,44.784,45.341,2180157,0
2002-05-14,45.63,46.907,45.63,46.608,2373383,0
2002-05-15,46.618,47.183,46.518,46.866,1263143,0
2002-05-16,46.33,46.645,46.214,46.466,1347676,0
2002-05-17,46.824,46.824,46.355,46.746,1279318,0
2002-05-20,46.67,46.67,45.63,45.868,942928,0
2002-05-21,46.038,46.482,45.542,45.704,802579,0
2002-05-22,45.909,46.149,45.081,45.422,1064518,0
2002-05-23,45.713,45.996,45.373,45.926,927921,0
2002-05-24,46.108,46.108,45.673,45.746,1206391,0
2002-05-28,45.782,45.834,45.468,45.62,1175786,0
2002-05-29,45.62,46.08,45.558,45.782,1066275,0
2002-05-30,45.746,45.917,45.45,45.791,862965,0
2002-05-31,45.917,46.573,45.755,46.412,1090076,0
2002-06-03,46.251,46.618,45.35,45.358,975524,0
2002-06-04,45.673,45.673,44.855,45,1090076,0
2002-06-05,45.133,45.673,44.802,45.341,1036141,0
2002-06-06,45.341,45.341,44.352,44.649,1166992,0
2002-06-07,44.442,44.87,44.409,44.724,1292100,0
2002-06-10,44.64,44.902,44.514,44.775,907048,0
2002-06-11,44.946,45.152,44.271,44.409,799296,0
2002-06-12,44.409,44.684,43.812,43.974,1385665,0
2002-06-13,43.974,44.163,43.359,43.463,927219,0
2002-06-14,43.249,44.06,42.167,43.942,1438194,0
2002-06-17,44.222,45.235,44.06,45.202,861089,0
2002-06-18,44.99,45.422,44.64,45.252,610993,0
2002-06-19,45.133,45.142,44.544,44.596,834002,0
2002-06-20,44.264,44.522,43.771,43.846,969546,0
2002-06-21,43.359,43.797,43.148,43.429,1231952,0
2002-06-24,43.302,43.709,42.565,43.284,1046224,0
2002-06-25,43.401,43.726,42.702,42.702,1103444,0
2002-06-26,41.749,42.242,40.929,42.08,1708221,0
2002-06-27,42.413,42.702,41.943,42.653,994518,0
2002-06-28,42.662,43.788,42.653,43.14,957347,0
2002-07-01,43.188,43.521,42.474,42.611,817239,0
2002-07-02,42.403,42.483,40.861,40.911,1999122,0
2002-07-03,40.911,41.253,39.719,40.47,1276388,0
2002-07-05,40.845,42.151,40.758,42.151,579102,0
2002-07-08,42.313,42.532,41.647,42.141,795192,0
2002-07-09,42.217,42.377,40.698,40.758,1104852,0
2002-07-10,41.331,41.331,38.765,38.765,2073576,0
2002-07-11,38.813,39.992,38.279,39.753,2178043,0
2002-07-12,39.753,39.921,39.164,39.575,1719597,0
2002-07-15,39.368,39.514,38.198,39.454,1620399,0
2002-07-16,39.283,39.701,38.532,39.035,1053376,0
2002-07-17,39.608,39.958,38.234,38.83,1104852,0
2002-07-18,31.991,35.412,27.249,33.067,16324310,0
2002-07-19,31.871,32.367,30.83,30.901,4867066,0
2002-07-22,30.875,31.744,30.616,30.822,3490897,0
2002-07-23,30.993,31.097,29.995,29.995,3685298,0
2002-07-24,29.416,32.291,29.331,32.213,3977368,0
2002-07-25,32.127,33.271,31.658,32.724,2037461,0
2002-07-26,32.869,33.04,32.291,32.802,1406182,0
2002-07-29,33.331,35.368,33.331,35.3,2076625,0
2002-07-30,34.994,35.368,34.584,35.206,1908839,0
2002-07-31,35.163,35.275,34.662,35.121,2223185,0
2002-08-01,35.121,35.121,34.311,34.465,1570102,0
2002-08-02,34.449,34.62,33.867,34.073,1681960,0
2002-08-05,33.857,34.056,32.52,32.622,1613601,0
2002-08-06,32.921,34.79,32.921,34.011,1667537,0
2002-08-07,34.244,34.745,33.955,34.679,1666716,0
2002-08-08,35.326,36.664,35.24,36.29,2220841,0
2002-08-09,36.077,36.616,35.658,36.314,1289638,0
2002-08-12,35.829,36.41,35.444,36.17,846549,0
2002-08-13,36.033,36.178,35.019,35.113,1349434,0
2002-08-14,35.24,36.581,34.499,36.519,1832862,0
2002-08-16,36.785,37.064,36.451,36.785,806331,0
2002-08-19,36.785,37.434,36.664,37.379,973529,0
2002-08-20,37.168,37.568,36.76,37.209,826731,0
2002-08-21,37.416,38.1,36.998,38.073,1514641,0
2002-08-22,38.073,38.821,37.875,38.659,1212017,0
2002-08-23,38.668,39.164,38.326,39.062,1650769,0
2002-08-26,39.196,39.873,38.635,39.829,886529,0
2002-08-27,39.967,40.058,39.624,39.888,1281430,0
2002-08-28,39.769,39.778,38.003,38.489,1795808,0
2002-08-29,37.501,38.489,36.63,37.577,3402375,0
2002-08-30,37.501,38.731,37.501,38.405,1721355,0
2002-09-03,37.704,37.704,36.785,36.939,2135132,0
2002-09-04,36.87,37.834,36.785,37.834,1137450,0
2002-09-05,37.371,38.073,36.998,37.524,1800267,0
2002-09-06,38.082,38.458,37.784,38.326,888405,0
2002-09-09,38.037,39.368,37.673,39.164,1456954,0
2002-09-10,39.164,39.164,38.243,38.45,1882455,0
2002-09-11,38.747,38.901,38.326,38.458,1218583,0
2002-09-12,38.378,38.387,37.664,37.756,1689462,0
2002-09-13,37.073,37.866,37.039,37.329,2075919,0
2002-09-17,37.533,37.801,36.195,36.265,1520974,0
2002-09-18,35.531,36.34,35.139,35.702,1600937,0
2002-09-19,34.994,35.053,34.49,34.499,1598126,0
2002-09-20,34.499,35.453,34.465,35.13,2147442,0
2002-09-23,34.943,35.43,34.327,35.199,1337006,0
2002-09-24,34.745,35.361,33.955,34.156,1672695,0
2002-09-25,34.575,36.12,34.327,35.95,2110509,0
2002-09-26,36.086,36.699,35.728,36.402,1465982,0
2002-09-27,36.07,36.563,34.662,34.882,1223156,0
2002-09-30,34.875,35.615,33.792,35.139,1715842,0
2002-10-01,35.155,36.851,34.43,36.802,1216240,0
2002-10-02,36.811,36.811,34.029,34.397,3422892,0
2002-10-03,34.405,34.405,31.413,31.837,5314730,0
2002-10-04,31.846,32.435,31.138,31.453,2398241,0
2002-10-07,31.461,31.744,30.013,30.09,2417471,0
2002-10-08,30.616,32.367,30.413,31.812,2243355,0
2002-10-09,31.308,31.308,30.585,30.67,1741407,0
2002-10-10,30.464,32.656,30.464,32.297,1971330,0
2002-10-11,32.913,34.679,32.913,33.723,1806475,0
2002-10-14,33.331,34.173,33.229,33.801,1396687,0
2002-10-15,34.72,35.549,34.72,35.394,1252236,0
2002-10-16,34.849,35.394,34.473,34.549,1172505,0
2002-10-17,33.032,33.544,30.884,31.171,6658540,0
2002-10-18,31.027,32.238,30.795,31.983,3148763,0
2002-10-21,31.846,32.869,31.548,32.444,1463989,0
2002-10-22,32.656,32.998,32.238,32.921,1940729,0
2002-10-23,32.921,34.011,32.486,34.011,2058798,0
2002-10-24,34.593,34.712,33.588,33.766,1903093,0
2002-10-25,33.561,34.19,33.322,34.003,1101917,0
2002-10-28,34.003,34.814,34.003,34.388,1749728,0
2002-10-29,34.43,34.516,33.629,34.073,1785019,0
2002-10-30,34.082,34.728,33.749,34.473,2456520,0
2002-10-31,34.567,34.72,33.928,34.311,1134399,0
2002-11-01,34.099,35.106,33.775,34.976,984201,0
2002-11-04,34.985,35.863,34.916,35.147,1442531,0
2002-11-05,35.147,35.436,34.754,35.352,997687,0
2002-11-06,35.361,35.361,33.919,34.61,1587806,0
2002-11-07,34.62,34.62,33.22,33.364,1614539,0
2002-11-08,33.458,34.09,32.81,33.117,963562,0
2002-11-11,33.126,33.364,32.768,33.006,829078,0
2002-11-12,33.142,33.713,33.057,33.271,1136509,0
2002-11-13,33.278,33.57,32.315,33.39,1217060,0
2002-11-14,33.825,34.37,33.629,34.19,1051853,0
2002-11-15,34.2,34.54,33.313,34.523,1636345,0
2002-11-18,34.523,34.523,33.484,33.492,1338767,0
2002-11-19,33.278,34.09,33.229,33.637,1017263,0
2002-11-20,33.757,35.206,33.654,34.959,869294,0
2002-11-21,35.31,36.3,35.088,35.909,1772476,0
2002-11-22,35.915,36.033,35.436,35.549,1009645,0
2002-11-25,35.557,35.89,34.635,35.394,960166,0
2002-11-26,35.403,35.566,34.593,34.976,1161131,0
2002-11-27,35.045,36.07,34.643,35.932,878560,0
2002-11-29,35.72,35.802,35.444,35.605,391617,0
2002-12-02,35.99,36.051,34.841,35.3,866362,0
2002-12-03,35.31,35.31,34.44,34.934,1030162,0
2002-12-04,34.943,35.649,34.397,35.155,1026761,0
2002-12-05,35.318,35.318,34.397,34.43,845376,0
2002-12-06,34.43,35.268,33.97,35.053,1141902,0
2002-12-09,34.635,34.814,33.979,34.182,1283656,0
2002-12-10,34.19,35.003,34.19,35.003,1128182,0
2002-12-11,35.009,35.275,34.704,35.088,767403,0
2002-12-12,35.097,35.259,34.458,34.781,1063931,0
2002-12-13,34.79,34.79,34.173,34.244,759547,0
2002-12-16,34.415,35.597,34.415,35.597,1245431,0
2002-12-17,35.394,35.711,35.172,35.172,1170863,0
2002-12-18,34.762,35.18,34.19,34.304,1027584,0
2002-12-19,34.133,35.027,34.133,34.318,975876,0
2002-12-20,34.327,35.463,34.327,35.19,1826644,0
2002-12-23,35.199,35.487,34.762,35.275,647693,0
2002-12-24,35.06,35.19,34.841,34.976,260765,0
2002-12-26,35.06,36.103,35.027,35.214,866713,0
2002-12-27,35.224,35.368,34.61,34.62,649218,0
2002-12-30,34.72,35.463,34.397,35.403,910216,0
2002-12-31,35.352,35.557,34.736,35.352,820753,0
2003-01-02,35.754,36.751,35.284,36.751,929212,0
2003-01-03,36.664,37.297,36.638,37.28,1300425,0
2003-01-06,37.168,38.343,37.135,38.179,2059151,0
2003-01-07,38.189,38.628,37.842,38.271,1873545,0
2003-01-08,38.279,38.65,37.91,38.117,1565765,0
2003-01-09,38.378,38.91,38.037,38.333,1334073,0
2003-01-10,37.955,38.396,37.81,38.063,1231249,0
2003-01-13,38.333,38.505,37.756,37.971,930969,0
2003-01-14,37.849,38.458,37.739,38.314,705729,0
2003-01-15,38.253,38.262,37.159,37.355,1147884,0
2003-01-16,38.378,38.55,37.98,38.288,2062552,0
2003-01-17,38.082,39.188,38.082,38.55,1659563,0
2003-01-21,38.935,38.953,38.028,38.028,1318131,0
2003-01-22,38.037,38.279,37.604,37.664,2643412,0
2003-01-23,37.884,38.423,37.739,38.253,1103562,0
2003-01-24,38.396,38.505,36.998,36.998,1685710,0
2003-01-27,36.956,37.577,36.468,36.769,1245670,0
2003-01-28,37.168,37.355,36.716,37.289,1442066,0
2003-01-29,37.073,37.91,36.725,37.695,1062052,0
2003-01-30,37.704,38.073,37.185,37.218,1602579,0
2003-01-31,37.227,37.784,36.981,37.559,1579363,0
2003-02-03,37.568,37.834,37.406,37.747,1090545,0
2003-02-04,37.756,37.756,36.844,37.209,1192084,0
2003-02-05,37.379,37.739,36.725,36.921,1019142,0
2003-02-06,36.725,36.956,36.29,36.573,1198417,0
2003-02-07,36.581,37.073,36.376,36.716,1433740,0
2003-02-10,36.93,36.989,36.451,36.672,1391647,0
2003-02-11,36.741,36.87,35.909,36.11,1058890,0
2003-02-12,36.12,36.459,35.915,36,1671642,0
2003-02-13,35.863,36.094,35.506,35.99,1136863,0
2003-02-14,36.008,36.974,35.82,36.974,2222600,0
2003-02-18,37.073,37.775,37.073,37.604,971536,0
2003-02-19,37.509,37.826,37.416,37.826,1109541,0
2003-02-20,37.817,38.164,37.613,37.801,1371243,0
2003-02-21,37.936,38.55,37.444,38.378,1495996,0
2003-02-24,38.164,38.216,37.338,37.739,986193,0
2003-02-25,37.355,37.712,36.844,37.604,1669996,0
2003-02-26,37.604,37.604,37.082,37.209,872578,0
2003-02-27,37.484,38.142,37.237,37.936,886883,0
2003-02-28,38.253,38.721,38.063,38.321,1284243,0
2003-03-03,38.594,38.805,37.81,37.901,1178250,0
2003-03-04,37.994,38.045,37.664,37.826,1079757,0
2003-03-05,37.695,38.505,37.631,38.396,889814,0
2003-03-06,38.396,38.396,37.756,37.834,887821,0
2003-03-07,37.834,38.821,37.484,38.821,1729915,0
2003-03-10,38.62,38.676,37.201,37.227,1396804,0
2003-03-11,37.144,37.406,36.451,36.599,1731439,0
2003-03-12,36.459,36.647,35.871,36.248,1615476,0
2003-03-13,36.672,37.194,36.468,37.194,1887380,0
2003-03-14,37.254,37.264,36.42,36.563,2471169,0
2003-03-17,36.402,37.747,36.385,37.721,2235497,0
2003-03-18,37.721,37.955,37.245,37.577,1484508,0
2003-03-19,37.577,38.045,37.209,37.98,1683954,0
2003-03-20,37.784,38.423,37.082,38.359,1236052,0
2003-03-21,38.359,38.892,37.406,38.74,3607914,0
2003-03-24,38.74,38.74,37.297,37.46,1178250,0
2003-03-25,37.501,38.179,37.338,37.559,1801085,0
2003-03-26,37.559,37.559,36.708,36.989,1842826,0
2003-03-27,36.989,37.039,36.306,36.836,1011989,0
2003-03-28,36.836,36.844,36.29,36.622,1169574,0
2003-03-31,35.523,36.459,35.523,36.145,1206623,0
2003-04-01,36.273,36.87,35.871,36.501,1296908,0
2003-04-02,37.1,37.501,37.049,37.28,1185873,0
2003-04-03,37.453,37.453,36.844,36.903,1104028,0
2003-04-04,36.989,37.397,36.802,37.082,957347,0
2003-04-07,37.826,38.297,36.981,37.064,1189976,0
2003-04-08,37.064,37.389,36.427,37.209,1238162,0
2003-04-09,36.903,37.313,36.042,36.094,1541846,0
2003-04-10,36.204,36.734,36.033,36.51,1249886,0
2003-04-11,36.885,37.144,36.41,36.555,1105437,0
2003-04-14,36.664,37.623,36.537,37.623,1231015,0
2003-04-15,37.623,38.082,37.024,37.866,1647954,0
2003-04-16,37.866,38.109,36.989,37.082,1005189,0
2003-04-17,37.091,37.272,36.444,37.144,1923142,0
2003-04-21,37.1,37.227,36.811,37.1,1322115,0
2003-04-22,36.989,37.73,36.699,37.73,1440421,0
2003-04-23,37.596,38.189,37.477,37.91,1586047,0
2003-04-24,37.91,37.91,36.974,37.28,1056778,0
2003-04-25,37.28,37.444,36.716,37.015,1237810,0
2003-04-28,37.254,37.604,37.015,37.371,1018790,0
2003-04-29,37.46,37.568,36.93,37.338,962276,0
2003-04-30,37.168,37.568,36.885,37.444,1645729,0
2003-05-01,37.338,37.46,36.451,37.237,1217997,0
2003-05-02,37.039,37.927,36.974,37.673,1392936,0
2003-05-05,37.673,37.962,37.516,37.656,965206,0
2003-05-06,37.784,38.474,37.524,38.082,1502096,0
2003-05-07,38.082,38.125,37.859,37.859,1060882,0
2003-05-08,37.484,37.859,37.406,37.681,1560485,0
2003-05-09,37.849,38.288,37.613,38.207,782297,0
2003-05-12,38.207,39.105,38.037,38.892,1241802,0
2003-05-13,38.892,41.032,38.892,40.188,5068266,0
2003-05-14,40.197,41.073,39.436,39.787,1639513,0
2003-05-15,39.829,40.384,39.787,40.299,1529648,0
2003-05-16,40.172,40.682,39.897,40.527,1561893,0
2003-05-19,40.527,40.527,39.215,39.215,1062173,0
2003-05-20,39.232,39.616,38.992,39.258,1286121,0
2003-05-21,39.148,40.051,39.062,39.839,1175905,0
2003-05-22,40.083,40.545,39.342,40.213,1492248,0
2003-05-23,40.213,40.853,40.213,40.758,1253406,0
2003-05-27,40.715,41.152,40.083,40.921,2053642,0
2003-05-28,40.836,41.161,40.633,40.938,1490606,0
2003-05-29,40.938,41.355,40.513,40.578,1538444,0
2003-05-30,40.983,42.004,40.938,42.004,1799205,0
2003-06-02,42.287,42.646,41.98,41.98,1506787,0
2003-06-03,41.791,41.8,40.254,41.524,3469559,0
2003-06-04,41.425,42.728,41.425,42.515,1871315,0
2003-06-05,42.515,42.62,41.749,42.361,1327039,0
2003-06-06,42.491,42.737,41.612,41.664,1811520,0
2003-06-09,41.28,41.34,40.74,40.87,1400322,0
2003-06-10,40.87,41.109,40.596,41.057,1235116,0
2003-06-11,41.057,41.936,40.964,41.936,1022306,0
2003-06-12,42.045,42.167,41.355,42.073,832246,0
2003-06-13,42.242,42.313,41.34,41.703,649447,0
2003-06-16,41.875,42.574,41.791,42.523,1006944,0
2003-06-17,42.523,42.523,41.827,42.107,1042710,0
2003-06-18,42.116,42.287,41.362,41.415,1601288,0
2003-06-19,41.477,41.477,40.633,40.698,1400906,0
2003-06-20,40.938,41.791,40.911,41.362,1702008,0
2003-06-23,41.494,41.656,40.998,41.049,1573384,0
2003-06-24,40.938,41.696,40.921,41.235,1162421,0
2003-06-25,41.235,42.036,40.998,40.998,1438311,0
2003-06-26,40.812,41.703,40.552,41.451,1076006,0
2003-06-27,41.62,42.004,41.262,41.459,1390594,0
2003-06-30,41.791,42.44,41.629,41.629,1304412,0
2003-07-01,41.362,41.928,41.032,41.92,1204632,0
2003-07-02,41.884,42.036,41.612,41.834,958642,0
2003-07-03,41.687,42.027,41.459,41.485,600090,0
2003-07-07,41.791,42.387,41.791,42.167,827198,0
2003-07-08,42.045,42.791,41.791,42.555,1018790,0
2003-07-09,42.191,42.344,41.533,41.721,1077178,0
2003-07-10,41.721,41.721,41.262,41.262,1007416,0
2003-07-11,41.262,41.612,40.998,41.21,872224,0
2003-07-14,41.604,42.098,41.541,41.791,1338882,0
2003-07-15,42.045,42.045,41.073,41.152,1692862,0
2003-07-16,41.235,41.362,40.245,41.049,2220723,0
2003-07-17,40.983,40.983,40.281,40.443,848656,0
2003-07-18,40.505,41.126,40.365,40.921,899897,0
2003-07-21,40.921,41.494,40.384,40.938,1206506,0
2003-07-22,41.04,41.687,40.973,41.494,1014686,0
2003-07-23,41.664,41.687,41.235,41.672,924990,0
2003-07-24,42.089,42.25,41.656,41.696,1546182,0
2003-07-25,41.962,42.413,41.759,42.387,1244613,0
2003-07-28,42.62,42.62,42.141,42.33,928153,0
2003-07-29,42.287,42.565,41.962,42.167,1079291,0
2003-07-30,42.294,42.377,42.013,42.198,633856,0
2003-07-31,42.321,42.387,41.687,41.749,1338297,0
2003-08-01,41.791,41.827,41.304,41.362,973062,0
2003-08-04,41.362,41.501,40.318,41.451,1072607,0
2003-08-05,41.193,41.245,40.365,40.399,1468562,0
2003-08-06,40.392,40.955,40.1,40.578,848073,0
2003-08-07,40.578,40.983,40.147,40.861,1000380,0
2003-08-08,40.946,41.28,40.895,41.126,489756,0
2003-08-11,41.049,41.415,40.74,40.903,596920,0
2003-08-12,41.023,41.703,40.955,41.656,882428,0
2003-08-13,41.703,41.759,41.126,41.272,571359,0
2003-08-14,41.407,41.407,40.793,41.272,1047984,0
2003-08-15,41.379,41.407,41.007,41.201,309657,0
2003-08-18,41.186,41.407,41.073,41.398,452236,0
2003-08-19,41.451,41.509,41.109,41.485,623535,0
2003-08-20,41.355,41.783,41.298,41.388,481783,0
2003-08-21,41.398,41.415,40.682,40.998,1330206,0
2003-08-22,41.081,41.081,40.051,40.058,1124783,0
2003-08-25,40.128,40.399,39.583,40.399,1209793,0
2003-08-26,40.254,40.588,39.905,40.461,960043,0
2003-08-27,40.299,40.375,40.128,40.229,512384,0
2003-08-28,40.254,40.505,40.066,40.409,762950,0
2003-08-29,40.409,40.596,40.172,40.596,735159,0
2003-09-02,40.624,41.09,40.35,40.938,863667,0
2003-09-03,41.04,41.066,40.658,41.023,1170626,0
2003-09-04,41.023,41.407,40.99,41.362,1102624,0
2003-09-05,41.193,41.612,41.168,41.298,1085152,0
2003-09-08,41.298,41.664,41.144,41.62,842912,0
2003-09-09,41.407,41.551,41.193,41.362,620726,0
2003-09-10,41.362,41.664,40.578,40.938,1636112,0
2003-09-11,41.1,41.451,41.057,41.057,973529,0
2003-09-12,41.023,41.331,40.724,41.193,913968,0
2003-09-15,41.193,41.262,40.938,40.955,914200,0
2003-09-16,41.04,41.235,40.812,40.938,1288700,0
2003-09-17,40.938,41.073,40.812,40.812,697756,0
2003-09-18,40.65,41.579,40.615,41.425,1481108,0
2003-09-19,41.569,42.02,41.362,41.721,1407123,0
2003-09-22,41.362,41.494,41.015,41.109,732113,0
2003-09-23,41.007,41.21,40.885,40.955,1130293,0
2003-09-24,40.895,41.032,40.658,40.724,849010,0
2003-09-25,40.758,40.938,40.281,40.281,888757,0
2003-09-26,40.236,40.682,39.921,40.505,1955617,0
2003-09-29,40.768,40.921,40.425,40.641,864722,0
2003-09-30,40.641,40.821,40.083,40.578,1350722,0
2003-10-01,40.724,41.647,40.624,41.647,951839,0
2003-10-02,41.647,41.647,41.066,41.459,852880,0
2003-10-03,41.459,42.124,41.459,41.629,825794,0
2003-10-06,41.62,42.208,41.533,42.027,416240,0
2003-10-07,42.027,42.354,41.579,42.354,1137563,0
2003-10-08,41.928,42.174,41.656,41.834,919006,0
2003-10-09,42.344,42.637,41.865,42.089,1122087,0
2003-10-10,42.004,42.217,41.92,42.02,471111,0
2003-10-13,42.045,42.637,42.045,42.63,820286,0
2003-10-14,42.646,42.755,42.217,42.755,648277,0
2003-10-15,42.755,42.755,41.884,41.971,984201,0
2003-10-16,41.971,43.18,41.533,42.431,2141932,0
2003-10-17,42.44,42.686,42.344,42.507,1811755,0
2003-10-20,42.646,43.07,42.304,42.952,1493299,0
2003-10-21,42.952,43.651,42.952,43.463,2146505,0
2003-10-22,43.463,43.463,43.042,43.31,1455781,0
2003-10-23,43.31,43.608,43.08,43.463,1484508,0
2003-10-24,43.463,43.573,42.994,43.32,1425415,0
2003-10-27,43.906,46.858,43.32,44.99,4092158,0
2003-10-28,45.116,45.45,45.116,45.413,1405951,0
2003-10-29,45.413,45.413,44.855,45.413,796129,0
2003-10-30,45.542,45.602,45.243,45.602,916547,0
2003-10-31,45.602,45.852,45.404,45.691,1190795,0
2003-11-03,45.691,46.214,45.691,46.184,1174675,0
2003-11-04,46.184,46.184,45.704,46.108,1034152,0
2003-11-05,45.883,46.371,45.852,46.371,1247896,0
2003-11-06,46.312,46.934,46.312,46.934,1196776,0
2003-11-07,46.96,47.378,46.779,46.907,1524140,0
2003-11-10,46.907,46.907,46.089,46.26,936947,0
2003-11-11,46.321,46.321,45.935,46.268,480256,0
2003-11-12,46.55,46.635,46.296,46.482,895676,0
2003-11-13,46.394,46.627,46.157,46.583,726952,0
2003-11-14,46.583,46.737,45.943,46.062,1185050,0
2003-11-17,46.062,46.062,45.404,45.704,1105905,0
2003-11-18,45.819,45.828,45.358,45.468,993933,0
2003-11-19,44.864,45.527,44.811,45.459,1422366,0
2003-11-20,45.459,45.746,45,45.332,861791,0
2003-11-21,45.459,45.542,45.189,45.332,805510,0
2003-11-24,45.396,45.988,45.202,45.901,902946,0
2003-11-25,45.86,46.55,45.698,46.321,794019,0
2003-11-26,46.363,46.535,46.132,46.321,585314,0
2003-11-28,46.321,46.491,46.157,46.363,234856,0
2003-12-01,46.439,46.771,46.296,46.703,808680,0
2003-12-02,46.764,46.934,46.303,46.321,1279905,0
2003-12-03,46.149,46.149,45.219,45.819,1894768,0
2003-12-04,45.698,45.909,45.575,45.728,941756,0
2003-12-05,45.558,45.86,45.081,45.081,1216941,0
2003-12-08,44.937,45.673,44.937,45.575,1071202,0
2003-12-09,45.494,45.542,45.018,45.211,1066275,0
2003-12-10,45.17,45.341,44.82,44.972,967317,0
2003-12-11,45.089,45.673,45.089,45.494,617441,0
2003-12-12,45.611,45.611,45.033,45.252,721089,0
2003-12-15,45.62,45.62,44.621,44.621,1081985,0
2003-12-16,44.544,45.536,44.544,45.519,937887,0
2003-12-17,45.373,45.486,45.202,45.478,778543,0
2003-12-18,45.459,45.828,45.269,45.773,794489,0
2003-12-19,44.972,46.053,44.972,45.673,1233240,0
2003-12-22,45.62,45.901,45.503,45.791,668911,0
2003-12-23,45.843,46.277,45.791,46.03,485770,0
2003-12-24,46.005,46.045,45.843,45.996,245639,0
2003-12-26,46.005,46.14,45.926,46.108,208236,0
2003-12-29,46.053,46.518,45.953,46.518,685798,0
2003-12-30,46.43,46.719,46.394,46.703,742902,0
2003-12-31,46.764,46.771,46.371,46.68,805510,0
2004-01-02,46.68,47.222,46.355,46.474,1088318,0
2004-01-05,46.564,46.696,45.459,45.852,2154362,0
2004-01-06,45.843,46.338,45.843,46.233,784640,0
2004-01-07,46.005,46.268,45.63,46.098,1431981,0
2004-01-08,46.062,46.208,45.72,45.953,846197,0
2004-01-09,45.953,46.371,45.953,46.098,728947,0
2004-01-12,45.81,45.971,45.62,45.801,1362332,0
2004-01-13,45.62,45.736,44.927,45.081,1378162,0
2004-01-14,45.287,45.486,45.107,45.296,789800,0
2004-01-15,46.482,46.883,45.909,46.42,2541521,0
2004-01-16,46.68,46.84,46.363,46.833,1058303,0
2004-01-20,46.833,46.866,46.321,46.474,765414,0
2004-01-21,46.474,47.192,45.86,46.934,1718539,0
2004-01-22,47.011,47.051,46.653,46.848,823332,0
2004-01-23,47.003,47.912,46.824,47.183,1363505,0
2004-01-26,47.129,47.788,46.557,47.788,1413805,0
2004-01-27,47.788,48.06,47.615,47.76,1291868,0
2004-01-28,47.856,48.479,47.856,47.974,2377018,0
2004-01-29,47.974,48.101,47.615,48.06,1909305,0
2004-01-30,47.718,48.316,47.685,48.197,970480,0
2004-02-02,48.153,48.632,47.889,48.188,1060061,0
2004-02-03,48.264,48.264,47.506,47.555,1180008,0
2004-02-04,47.428,48.188,47.428,47.703,1435615,0
2004-02-05,47.685,47.889,47.281,47.752,1178720,0
2004-02-06,47.889,48.529,47.872,48.368,973414,0
2004-02-09,48.255,48.408,47.949,48.137,767051,0
2004-02-10,48.137,48.545,48.017,48.486,1045173,0
2004-02-11,48.316,49.041,48.273,48.921,1153043,0
2004-02-12,48.921,48.93,48.587,48.878,590471,0
2004-02-13,48.666,49.262,48.648,48.758,622834,0
2004-02-17,49.194,49.27,48.666,48.767,963562,0
2004-02-18,48.828,48.837,48.289,48.408,695648,0
2004-02-19,48.494,48.57,48.092,48.129,1444760,0
2004-02-20,48.129,48.399,47.752,48.197,897671,0
2004-02-23,48.444,49.893,48.383,48.999,2095499,0
2004-02-24,48.999,49.244,48.23,48.553,1233123,0
2004-02-25,48.74,48.955,48.494,48.731,889694,0
2004-02-26,48.7,49.279,48.57,49.177,1175786,0
2004-02-27,48.452,50.04,48.452,49.996,1703064,0
2004-03-01,50.006,50.993,49.807,49.877,1442531,0
2004-03-02,49.682,49.781,49.185,49.339,1158903,0
2004-03-03,49.382,49.682,49.27,49.467,901540,0
2004-03-04,49.467,49.852,49.467,49.637,725781,0
2004-03-05,49.562,50.481,49.467,50.063,947968,0
2004-03-08,49.893,50.25,49.87,49.951,637488,0
2004-03-09,49.951,50.015,49.519,49.87,1220575,0
2004-03-10,49.91,49.996,48.911,49.048,769747,0
2004-03-11,49.048,49.374,48.137,48.169,1227380,0
2004-03-12,48.273,49.006,48.214,48.723,1055843,0
2004-03-15,48.553,48.632,47.299,48.067,947968,0
2004-03-16,48.273,48.674,47.968,48.359,811138,0
2004-03-17,48.47,49.382,48.46,49.065,947265,0
2004-03-18,48.938,48.938,48.12,48.614,1163239,0
2004-03-19,48.511,48.587,47.572,47.703,1011169,0
2004-03-22,47.548,47.548,46.779,47.183,1247310,0
2004-03-23,47.428,47.804,47.29,47.29,1139792,0
2004-03-24,47.362,47.387,46.764,46.89,994518,0
2004-03-25,47.281,47.642,46.985,47.563,785812,0
2004-03-26,47.378,47.541,47.183,47.183,581095,0
2004-03-29,47.309,47.856,47.309,47.572,694356,0
2004-03-30,47.572,47.734,47.411,47.582,673015,0
2004-03-31,47.524,47.548,47.166,47.266,923580,0
2004-04-01,47.215,47.582,47.215,47.497,1018323,0
2004-04-02,47.497,47.555,46.363,46.824,1710329,0
2004-04-05,46.824,46.899,46.466,46.858,1121736,0
2004-04-06,46.653,47.183,46.608,47.07,632216,0
2004-04-07,47.07,47.192,46.703,46.994,586138,0
2004-04-08,47.129,47.157,46.67,46.814,712416,0
2004-04-12,46.608,46.89,46.412,46.67,511916,0
2004-04-13,46.696,46.764,45.365,45.486,945506,0
2004-04-14,45.196,45.287,44.01,44.271,1608208,0
2004-04-15,44.325,44.325,43.284,43.87,2068529,0
2004-04-16,44.307,44.449,43.897,44.297,1488963,0
2004-04-19,44.181,44.188,43.375,43.545,897786,0
2004-04-20,43.788,44.118,43.489,43.489,1387188,0
2004-04-21,43.489,44.068,43.24,43.506,1811402,0
2004-04-22,43.942,45.161,43.797,44.811,1487090,0
2004-04-23,44.684,44.82,44.264,44.766,918542,0
2004-04-26,45.009,45.189,44.433,44.692,1193843,0
2004-04-27,44.692,45.55,44.692,44.99,999325,0
2004-04-28,44.963,44.981,44.367,44.477,1055254,0
2004-04-29,44.392,45.243,44.343,44.733,1366789,0
2004-04-30,45.116,45.305,44.692,45.287,1707519,0
2004-05-03,45.243,46.089,45.074,46.089,2423681,0
2004-05-04,46.089,46.456,45.926,46.108,1544657,0
2004-05-05,46.564,46.824,46.385,46.448,1622984,0
2004-05-06,46.355,46.355,45.611,46.157,872224,0
2004-05-07,45.971,46.089,45.107,45.107,1188333,0
2004-05-10,45.107,45.243,44.288,44.99,1281313,0
2004-05-11,45.074,45.55,44.902,45.219,958642,0
2004-05-12,45.009,45.478,44.658,45.422,950902,0
2004-05-13,45.17,46.053,45.048,45.764,861089,0
2004-05-14,45.764,46.224,45.252,45.713,1175318,0
2004-05-17,45.713,46.03,45.107,45.527,1024301,0
2004-05-18,45.658,46.124,45.648,46.03,568312,0
2004-05-19,46.242,46.985,46.167,46.482,1258217,0
2004-05-20,46.482,46.788,46.355,46.608,814773,0
2004-05-21,46.824,47.061,46.583,46.866,878676,0
2004-05-24,47.249,47.411,47.036,47.29,1327975,0
2004-05-25,47.29,47.326,46.645,47.199,1838489,0
2004-05-26,47.147,47.572,46.96,47.318,1335486,0
2004-05-27,47.743,47.76,46.907,47.231,1173795,0
2004-05-28,47.266,47.318,46.84,47.086,1097815,0
2004-06-01,47.086,47.086,46.68,46.89,1302654,0
2004-06-02,47.138,47.138,46.661,46.866,1260677,0
2004-06-03,46.883,46.96,46.474,46.771,755444,0
2004-06-04,46.925,46.985,46.583,46.661,814773,0
2004-06-07,46.873,47.07,46.797,46.968,733521,0
2004-06-08,46.907,47.12,46.653,47.019,940818,0
2004-06-09,46.755,46.934,46.482,46.564,1096529,0
2004-06-10,46.635,46.67,46.527,46.608,802932,0
2004-06-14,46.542,46.542,45.691,45.736,1261029,0
2004-06-15,45.736,46.371,45.736,46.089,1008822,0
2004-06-16,46.045,46.098,45.843,45.935,901422,0
2004-06-17,45.926,46.014,45.72,45.801,1128533,0
2004-06-18,45.746,45.828,45.35,45.358,1773415,0
2004-06-21,45.542,45.852,45.211,45.287,1458126,0
2004-06-22,45.18,45.953,44.714,45.953,1411812,0
2004-06-23,45.81,46.338,45.63,46.268,1217997,0
2004-06-24,46.277,46.564,45.828,45.828,817239,0
2004-06-25,45.926,45.935,45.365,45.373,1562012,0
2004-06-28,45.558,45.86,45.323,45.44,1015273,0
2004-06-29,45.278,45.373,44.82,44.864,1268884,0
2004-06-30,44.811,45.278,44.433,45.269,1658624,0
2004-07-01,45.202,45.202,44.352,44.775,1323173,0
2004-07-02,44.775,45.252,44.766,44.981,637960,0
2004-07-06,44.918,44.918,44.271,44.741,961219,0
2004-07-07,44.63,45.269,44.63,45.065,803636,0
2004-07-08,44.918,45.252,44.649,45.033,1032270,0
2004-07-09,45.033,45.196,44.893,45.089,1166174,0
2004-07-12,44.775,45.219,44.775,45.033,1971217,0
2004-07-13,45.033,45.125,44.714,44.733,1139792,0
2004-07-14,44.522,44.596,43.906,44.094,1807884,0
2004-07-15,44.307,44.375,43.684,43.692,1495882,0
2004-07-16,43.592,43.592,41.703,43.122,4883714,0
2004-07-19,43.08,43.088,42.71,42.857,2089404,0
2004-07-20,42.791,42.807,41.962,42.782,2016352,0
2004-07-21,42.004,42.848,42.004,42.151,2183321,0
2004-07-22,42.151,42.728,41.731,42.387,1740234,0
2004-07-23,42.313,42.583,42.124,42.377,1378748,0
2004-07-26,42.602,42.686,42.225,42.637,1240039,0
2004-07-27,42.637,42.976,42.592,42.848,1539378,0
2004-07-28,42.986,43.156,41.893,42.994,1137450,0
2004-07-29,43.411,43.42,43.01,43.284,1221047,0
2004-07-30,43.174,43.174,42.908,43.156,938474,0
2004-08-02,42.899,43.384,42.686,43.384,908574,0
2004-08-03,43.327,43.327,42.71,42.791,1115169,0
2004-08-04,42.62,43.384,42.602,43.345,929093,0
2004-08-05,43.204,43.366,42.574,42.693,884652,0
2004-08-06,42.515,42.89,42.225,42.278,868710,0
2004-08-09,42.474,42.646,42.225,42.483,759434,0
2004-08-10,42.548,43.359,42.458,43.359,1252705,0
2004-08-11,43.24,43.401,43.003,43.335,828024,0
2004-08-12,43.258,43.335,42.97,43.294,892042,0
2004-08-13,43.275,43.573,43.148,43.506,1438077,0
2004-08-16,43.666,45.027,43.666,44.885,2142987,0
2004-08-17,44.885,45.35,44.811,45.009,1487090,0
2004-08-18,45.009,45.18,44.893,45.152,1341111,0
2004-08-19,44.912,45.098,44.692,44.893,993464,0
2004-08-20,44.692,45.35,44.692,45.323,1014802,0
2004-08-23,45.287,45.313,44.706,44.775,1019727,0
2004-08-24,44.99,45.152,44.724,44.912,526103,0
2004-08-25,45.116,45.63,44.972,45.536,893684,0
2004-08-26,45.575,45.917,45.358,45.828,661646,0
2004-08-27,45.764,46.005,45.639,45.791,578984,0
2004-08-30,45.602,45.819,45.365,45.389,506989,0
2004-08-31,45.593,45.773,45.243,45.773,1000616,0
2004-09-01,45.828,46.045,45.332,45.63,839982,0
2004-09-02,45.746,46.005,45.519,45.935,542166,0
2004-09-03,45.943,45.98,45.713,45.755,775962,0
2004-09-07,46.038,46.208,45.764,46.157,1268650,0
2004-09-08,46.045,46.242,45.698,45.755,789447,0
2004-09-09,45.755,45.773,45.235,45.341,1138270,0
2004-09-10,45.296,45.296,45,45.18,920771,0
2004-09-13,45.142,45.478,44.972,45.389,1375580,0
2004-09-14,45.542,46.208,45.269,45.44,1321999,0
2004-09-15,45.698,45.713,44.946,45.313,1503971,0
2004-09-16,45.269,45.791,45.269,45.728,1132642,0
2004-09-17,45.892,45.943,45.542,45.746,1546768,0
2004-09-20,45.698,45.704,45.243,45.431,802231,0
2004-09-21,45.512,45.98,45.389,45.953,1414043,0
2004-09-22,45.782,45.782,45.098,45.125,1180244,0
2004-09-23,45.211,45.373,44.75,44.775,986777,0
2004-09-24,44.864,45.519,44.855,45.459,1101686,0
2004-09-27,45.459,45.486,44.766,45.161,1109422,0
2004-09-28,45.161,45.512,44.937,45.486,890987,0
2004-09-29,45.35,45.63,45.074,45.63,1008239,0
2004-09-30,45.63,46.214,45.584,46.14,1299370,0
2004-10-01,46.355,46.806,46.251,46.746,1388361,0
2004-10-04,47.078,47.591,46.907,47.541,2242065,0
2004-10-05,47.541,47.591,46.645,46.866,1559313,0
2004-10-06,46.978,47.011,46.557,46.994,1009759,0
2004-10-07,46.985,46.985,46.482,46.5,897552,0
2004-10-08,46.482,46.703,46.022,46.214,1055606,0
2004-10-11,46.42,46.42,46.053,46.2,644522,0
2004-10-12,46.117,46.124,45.503,45.98,1140728,0
2004-10-13,45.926,45.962,45.269,45.382,815241,0
2004-10-14,45.296,45.494,44.589,44.775,881960,0
2004-10-15,45.033,45.45,44.784,45.196,1030982,0
2004-10-18,45.26,45.396,44.902,45.211,950667,0
2004-10-19,45.389,45.44,44.505,44.522,817469,0
2004-10-20,44.409,44.604,44.163,44.418,1342047,0
2004-10-21,44.522,44.692,43.974,44.459,1331848,0
2004-10-22,44.621,44.621,43.699,43.829,951131,0
2004-10-25,43.966,43.966,43.24,43.853,958875,0
2004-10-26,43.942,44.442,43.837,44.264,1489197,0
2004-10-27,44.325,44.855,44.025,44.855,1171802,0
2004-10-28,44.733,45.382,44.477,44.714,838695,0
2004-10-29,44.775,44.893,44.392,44.604,1178601,0
2004-11-01,44.893,44.99,44.692,44.937,1094882,0
2004-11-02,45.152,45.755,45.056,45.269,1344862,0
2004-11-03,45.755,45.98,45.519,45.691,1118804,0
2004-11-04,45.673,46.788,45.503,46.746,1202638,0
2004-11-05,46.873,47.105,46.404,46.55,1084799,0
2004-11-08,45.63,46.053,45.63,45.713,1395868,0
2004-11-09,45.883,46.124,45.713,45.801,929798,0
2004-11-10,45.962,46.573,45.728,46.338,1341228,0
2004-11-11,46.55,46.968,46.233,46.917,1335834,0
2004-11-12,47.019,47.541,46.814,47.506,1550638,0
2004-11-15,47.506,47.506,47.096,47.249,1392936,0
2004-11-16,47.249,47.249,46.635,46.653,1062405,0
2004-11-17,47.036,47.563,46.712,46.907,1311798,0
2004-11-18,47.138,47.138,46.527,46.55,1564589,0
2004-11-19,46.55,46.573,46.053,46.053,2431541,0
2004-11-22,46.251,46.43,45.988,46.412,1478766,0
2004-11-23,46.355,46.456,45.996,46.224,1008942,0
2004-11-24,46.5,46.618,46.268,46.338,453172,0
2004-11-26,46.482,46.688,46.355,46.385,299810,0
2004-11-29,46.394,46.764,46.233,46.466,1886914,0
2004-11-30,46.573,46.573,46.14,46.394,1157376,0
2004-12-01,46.608,47.394,46.491,47.394,1409936,0
2004-12-02,47.394,47.582,47.157,47.362,1493774,0
2004-12-03,47.411,47.718,47.011,47.649,2086941,0
2004-12-06,47.676,47.676,47.378,47.506,1941435,0
2004-12-07,47.718,47.718,46.67,46.67,1539732,0
2004-12-08,46.858,46.994,46.482,46.764,987015,0
2004-12-09,46.737,47.105,46.439,47.078,1071785,0
2004-12-10,48.238,48.238,46.858,47.019,785695,0
2004-12-13,47.394,47.563,47.086,47.428,1200879,0
2004-12-14,47.299,47.47,47.157,47.199,975054,0
2004-12-15,47.147,47.591,47.078,47.479,1382500,0
2004-12-16,47.479,47.649,47.274,47.497,1418262,0
2004-12-17,47.086,47.548,46.899,46.96,1542546,0
2004-12-20,47.29,47.479,47.129,47.192,1285416,0
2004-12-21,47.299,48.247,47.215,48.207,1499517,0
2004-12-22,48.444,48.494,47.912,48.188,1346622,0
2004-12-23,48.376,48.47,48.179,48.197,655546,0
2004-12-27,48.383,48.529,48.092,48.197,781592,0
2004-12-28,48.111,48.81,48.101,48.776,1151869,0
2004-12-29,48.802,48.885,48.418,48.553,705729,0
2004-12-30,48.64,48.895,48.578,48.709,545215,0
2004-12-31,48.731,49.16,48.606,48.99,745125,0
2005-01-03,48.99,49.099,48.238,48.247,1399854,0
2005-01-04,48.273,48.452,47.703,47.905,1140844,0
2005-01-05,47.889,47.974,47.443,47.479,1621573,0
2005-01-06,48.101,48.606,47.752,47.804,2005801,0
2005-01-07,48.009,48.009,47.515,47.515,1768842,0
2005-01-10,47.318,48.188,47.309,47.743,2265396,0
2005-01-11,47.718,48.129,47.419,47.889,2023276,0
2005-01-12,47.632,47.685,46.824,47.192,2399294,0
2005-01-13,47.12,47.258,46.348,46.608,1524256,0
2005-01-14,46.535,46.645,46.14,46.608,1741407,0
2005-01-18,46.482,47.258,46.194,47.192,1793113,0
2005-01-19,47.192,47.309,46.89,46.907,820286,0
2005-01-20,46.696,46.917,46.348,46.608,1361044,0
2005-01-21,46.696,46.89,44.571,45.074,6880726,0
2005-01-24,45.287,45.834,45.027,45.575,2265165,0
2005-01-25,45.834,46.053,45.202,45.313,2109336,0
2005-01-26,45.639,45.72,45.332,45.341,1892304,0
2005-01-27,45.219,45.519,45.107,45.161,1513703,0
2005-01-28,45.243,45.332,44.793,45.048,1730500,0
2005-01-31,45.048,45.943,45.048,45.943,1402199,0
2005-02-01,45.943,46.564,45.698,46.053,1442299,0
2005-02-02,46.053,46.098,45.63,45.63,1259272,0
2005-02-03,45.503,45.834,45.235,45.746,1638457,0
2005-02-04,45.782,46.224,45.566,46.224,1080230,0
2005-02-07,45.98,47.231,45.943,46.55,3785313,0
2005-02-08,46.737,46.771,45.819,45.943,2127741,0
2005-02-09,45.943,45.98,45.396,45.44,1524489,0
2005-02-10,45.648,45.901,45.287,45.332,2674250,0
2005-02-11,45.332,45.404,44.912,44.946,2145802,0
2005-02-14,45.033,45.116,44.684,44.775,1377458,0
2005-02-15,44.82,44.893,44.596,44.802,1778455,0
2005-02-16,44.855,44.893,44.487,44.649,1552514,0
2005-02-17,44.733,45.202,44.562,44.649,2287323,0
2005-02-18,44.775,44.885,44.459,44.459,1736246,0
2005-02-22,44.449,44.604,43.966,43.966,2838517,0
2005-02-23,44.222,44.596,44.05,44.05,1541493,0
2005-02-24,44.06,44.714,43.879,44.658,1771889,0
2005-02-25,44.658,45.278,44.529,45.081,1646668,0
2005-02-28,45.081,45.365,44.733,44.893,1071079,0
2005-03-01,44.902,45.55,44.902,45.365,1002959,0
2005-03-02,45.056,45.593,44.946,45.235,1122555,0
2005-03-03,45.305,45.764,45.228,45.566,1997363,0
2005-03-04,45.755,46.43,45.584,46.377,1866156,0
2005-03-07,46.371,46.67,46.348,46.527,1480052,0
2005-03-08,46.233,46.779,45.996,46.653,2002168,0
2005-03-09,46.251,46.635,46.224,46.377,2410673,0
2005-03-10,46.348,46.618,46.124,46.233,1857364,0
2005-03-11,46.233,46.33,45.287,45.494,1482047,0
2005-03-14,45.503,45.791,45.142,45.584,1362569,0
2005-03-15,45.791,45.86,44.82,44.946,1075191,0
2005-03-16,44.758,44.946,44.334,44.58,1513234,0
2005-03-17,44.596,45.081,44.392,44.893,1003429,0
2005-03-18,44.963,45.107,44.352,44.604,1421541,0
2005-03-21,44.604,44.604,44.136,44.297,1123259,0
2005-03-22,44.384,44.82,43.846,44.017,1427056,0
2005-03-23,43.966,44.032,43.455,43.489,2294593,0
2005-03-24,43.573,43.709,42.899,42.986,1616529,0
2005-03-28,43.195,43.819,43.122,43.633,1710218,0
2005-03-29,43.204,43.897,43.08,43.335,1287996,0
2005-03-30,43.463,44.068,43.327,44.068,1153508,0
2005-03-31,44.05,44.442,43.6,43.906,1573384,0
2005-04-01,44.392,44.604,43.514,43.761,1881985,0
2005-04-04,43.797,44.068,43.455,43.991,1078708,0
2005-04-05,44.145,44.334,43.761,43.897,918772,0
2005-04-06,44.11,44.604,44.01,44.604,1303591,0
2005-04-07,44.604,44.613,44.017,44.307,1896879,0
2005-04-08,44.246,44.418,43.498,43.666,1369251,0
2005-04-11,43.692,43.78,43.411,43.573,1100632,0
2005-04-12,42.986,43.879,42.807,43.797,1384023,0
2005-04-13,43.897,44.203,43.666,43.797,1784668,0
2005-04-14,43.753,43.753,43.052,43.052,1525430,0
2005-04-15,43.052,43.302,42.116,42.116,2324372,0
2005-04-18,42.422,42.976,42.304,42.728,1662378,0
2005-04-19,43.052,43.31,42.67,42.961,1466216,0
2005-04-20,42.952,42.961,42.089,42.523,2276653,0
2005-04-21,43.472,44.181,42.916,44.181,3112296,0
2005-04-22,43.924,44.724,43.66,44.181,1701773,0
2005-04-25,44.203,45.202,44.103,44.847,2358961,0
2005-04-26,44.847,45.189,44.604,44.733,1746446,0
2005-04-27,44.442,45.313,44.352,44.946,1790180,0
2005-04-28,44.981,45.305,44.529,45.133,1672461,0
2005-04-29,45.584,45.593,44.864,45.396,2005922,0
2005-05-02,45.791,45.935,45.243,45.682,1156793,0
2005-05-03,45.713,46.149,45.512,46.014,1787484,0
2005-05-04,45.988,46.542,45.219,46.377,1965939,0
2005-05-05,46.377,46.482,45.755,46.287,1219522,0
2005-05-06,46.385,46.42,45.801,45.996,1268650,0
2005-05-09,46.806,46.806,45.852,46.404,1067331,0
2005-05-10,46.448,46.696,46.268,46.535,2113558,0
2005-05-11,46.618,46.712,46.117,46.43,1895823,0
2005-05-12,45.764,46.703,45.764,46.242,1505730,0
2005-05-13,46.26,46.474,45.503,45.72,1556265,0
2005-05-16,45.72,46.618,45.698,46.618,1815742,0
2005-05-17,46.542,47.003,46.321,46.952,1529533,0
2005-05-18,47.027,47.632,47.027,47.488,1539968,0
2005-05-19,47.488,47.676,47.011,47.345,1471729,0
2005-05-20,47.309,47.318,46.96,47.258,1305350,0
2005-05-23,47.027,47.258,46.968,47.147,1307811,0
2005-05-24,47.249,47.274,46.806,47.174,2089404,0
2005-05-25,47.003,47.036,46.618,46.814,1342634,0
2005-05-26,46.985,47.199,46.84,46.907,1562128,0
2005-05-27,46.968,47.07,46.858,46.943,503943,0
2005-05-31,46.866,46.96,46.527,46.608,1030398,0
2005-06-01,46.385,47.174,46.312,46.84,1594961,0
2005-06-02,46.866,46.907,46.509,46.907,1237810,0
2005-06-03,46.719,46.883,46.535,46.755,1162421,0
2005-06-06,46.688,46.797,46.55,46.6,1974967,0
2005-06-07,46.728,47.044,46.6,46.696,1419432,0
2005-06-08,46.746,46.858,46.608,46.661,1263019,0
2005-06-09,46.746,46.89,46.55,46.712,1221047,0
2005-06-10,46.703,46.746,46.482,46.728,854640,0
2005-06-13,46.68,46.96,46.482,46.806,1110008,0
2005-06-14,46.833,47.011,46.737,46.858,1005189,0
2005-06-15,46.994,47.027,46.779,47.003,906936,0
2005-06-16,46.833,46.907,46.482,46.806,1290925,0
2005-06-17,46.943,46.952,46.737,46.907,1980828,0
2005-06-20,46.806,47.027,46.55,46.985,1280258,0
2005-06-21,46.994,47.011,46.696,46.737,826731,0
2005-06-22,47.078,47.249,46.943,47.138,1062052,0
2005-06-23,47.166,47.183,46.42,46.448,1012692,0
2005-06-24,46.448,46.764,46.363,46.363,1046110,0
2005-06-27,46.363,46.527,46.117,46.242,657306,0
2005-06-28,46.43,46.703,46.394,46.608,1047164,0
2005-06-29,46.618,46.994,46.557,46.764,705847,0
2005-06-30,46.42,46.779,46.312,46.448,1515695,0
2005-07-01,46.653,47.336,46.385,46.564,1159609,0
2005-07-05,46.564,46.96,46.385,46.917,717221,0
2005-07-06,46.824,46.866,46.404,46.466,881960,0
2005-07-07,45.926,46.788,45.883,46.371,1195252,0
2005-07-08,46.321,46.873,46.124,46.814,794724,0
2005-07-11,46.952,47.061,46.688,46.833,1285066,0
2005-07-12,46.925,47.387,46.746,47.336,1278617,0
2005-07-13,46.994,47.461,46.985,47.192,831305,0
2005-07-14,47.541,47.949,47.419,47.905,1308865,0
2005-07-15,48.169,48.359,47.524,47.563,2154008,0
2005-07-18,47.336,47.336,46.527,46.873,2124226,0
2005-07-19,46.907,47.231,46.703,46.824,1492951,0
2005-07-20,47.76,48.273,46.96,48.075,4581326,0
2005-07-21,48.075,48.075,47.299,47.299,1481577,0
2005-07-22,47.309,47.47,46.968,47.419,1317660,0
2005-07-25,47.488,47.582,46.968,47.129,1042475,0
2005-07-26,46.703,47.011,46.564,46.968,1295972,0
2005-07-27,47.011,47.036,46.618,46.824,1476066,0
2005-07-28,46.899,47.166,46.797,47.166,1112708,0
2005-07-29,47.019,47.192,46.608,46.755,1156557,0
2005-08-01,46.824,47.036,46.712,46.84,1079878,0
2005-08-02,46.84,47.112,46.737,46.968,639015,0
2005-08-03,46.764,47.336,46.645,47.29,1040949,0
2005-08-04,47.12,47.166,46.764,46.899,724957,0
2005-08-05,46.653,46.755,46.251,46.482,1136393,0
2005-08-08,46.755,46.994,46.564,46.627,1569984,0
2005-08-09,46.824,47.174,46.703,46.866,1524727,0
2005-08-10,46.899,47.435,46.866,47.078,1806594,0
2005-08-11,47.166,47.488,47.044,47.309,1236878,0
2005-08-12,47.281,48.017,47.12,47.76,2072167,0
2005-08-15,48.408,49.041,48.264,48.885,2613984,0
2005-08-16,48.74,48.802,48.129,48.129,1461997,0
2005-08-17,48.273,48.435,48.017,48.223,957469,0
2005-08-18,48.23,48.307,47.958,48.238,641477,0
2005-08-19,48.545,48.562,48.331,48.34,731642,0
2005-08-22,48.368,48.614,48.223,48.46,821459,0
2005-08-23,48.479,48.529,47.822,48.042,1377104,0
2005-08-24,48.009,48.101,47.378,47.394,1175086,0
2005-08-25,47.428,47.685,47.318,47.541,910801,0
2005-08-26,47.572,47.572,46.873,46.873,1016559,0
2005-08-29,46.592,47.362,46.42,47.345,1019142,0
2005-08-30,47.29,47.29,46.824,47.222,1032859,0
2005-08-31,47.174,47.983,47.044,47.958,1213661,0
2005-09-01,47.863,48.57,47.804,48.282,1571860,0
2005-09-02,48.273,48.408,47.94,48.145,846664,0
2005-09-06,48.247,48.785,48.23,48.376,1150580,0
2005-09-07,48.273,48.597,47.912,48.444,841741,0
2005-09-08,48.188,48.392,47.863,48.06,848777,0
2005-09-09,48.067,48.383,48.036,48.188,663172,0
2005-09-12,47.983,48.247,47.848,48.12,868710,0
2005-09-13,48.23,48.486,47.889,48.316,1692980,0
2005-09-14,48.623,48.723,48.197,48.323,1728508,0
2005-09-15,48.23,48.273,47.548,47.896,1097231,0
2005-09-16,48.34,49.569,48.223,49.432,3200234,0
2005-09-19,48.999,49.253,48.674,49.253,1745741,0
2005-09-20,49.253,50.275,48.7,48.758,2295059,0
2005-09-21,48.47,48.64,48.23,48.452,1665775,0
2005-09-22,48.316,48.871,47.822,48.776,1034854,0
2005-09-23,48.902,49.296,48.623,49.041,1400673,0
2005-09-26,49.168,49.331,48.418,48.418,1009759,0
2005-09-27,48.587,49.041,48.23,49.015,1737067,0
2005-09-28,49.015,49.219,48.223,48.606,1168049,0
2005-09-29,48.538,49.926,48.009,49.87,2263637,0
2005-09-30,49.885,49.893,49.144,49.484,1434324,0
2005-10-03,49.512,49.637,48.946,49.041,1576549,0
2005-10-04,48.999,49.356,48.145,48.145,1286942,0
2005-10-05,48.145,48.511,47.848,48.009,1419081,0
2005-10-06,48.223,49.601,48.092,48.435,2201261,0
2005-10-07,48.938,49.414,48.316,48.35,1834734,0
2005-10-10,48.47,48.587,47.896,47.958,1659329,0
2005-10-11,48.169,48.444,47.453,47.515,2611166,0
2005-10-12,47.036,47.541,46.68,47.326,1977078,0
2005-10-13,46.952,47.166,46.824,47.044,2241124,0
2005-10-14,48.145,48.418,47.848,47.94,1656395,0
2005-10-17,47.94,48.34,47.318,47.863,1379218,0
2005-10-18,47.863,48.111,47.591,47.856,1336771,0
2005-10-19,47.848,48.955,47.129,48.911,2114259,0
2005-10-20,49.553,50.284,48.871,49.16,3074660,0
2005-10-21,50.063,50.194,49.527,49.754,1793347,0
2005-10-24,50.063,50.364,49.672,50.364,1527073,0
2005-10-25,50.275,50.38,49.569,49.79,2322614,0
2005-10-26,49.816,50.652,49.754,49.926,1455549,0
2005-10-27,49.935,50.447,49.691,49.799,1210845,0
2005-10-28,50.234,51.164,50.08,50.907,1682894,0
2005-10-31,51.182,52.027,50.877,51.776,2265396,0
2005-11-01,51.387,51.846,50.958,51.379,1708106,0
2005-11-02,51.651,52.435,51.461,51.794,1666480,0
2005-11-03,52.451,52.521,51.403,51.938,1540083,0
2005-11-04,52.109,52.367,51.702,52.263,893917,0
2005-11-07,52.223,52.665,52.067,52.546,1118221,0
2005-11-08,52.181,52.377,51.822,52.377,1155971,0
2005-11-09,52.377,52.709,52.237,52.367,1211666,0
2005-11-10,52.435,53.176,52.163,53.133,1388831,0
2005-11-11,53.279,53.287,52.8,53.287,914200,0
2005-11-14,53.517,53.662,53.067,53.526,1634120,0
2005-11-15,53.571,53.887,52.989,53.141,1965821,0
2005-11-16,53.141,53.337,52.621,53.057,1086680,0
2005-11-17,53.238,53.859,52.809,53.724,1413338,0
2005-11-18,54.361,54.361,53.534,54.2,1402553,0
2005-11-21,54.157,55.215,54.132,55.086,1403490,0
2005-11-22,54.499,55.112,54.124,54.967,1976493,0
2005-11-23,54.78,55.728,54.679,55.282,2258945,0
2005-11-25,55.282,55.291,54.713,55.002,680640,0
2005-11-28,55.201,55.531,54.951,55.436,1701656,0
2005-11-29,55.72,56,55.038,55.156,2100074,0
2005-11-30,55.223,55.249,54.268,54.388,2414069,0
2005-12-01,54.582,54.934,54.533,54.822,1683719,0
2005-12-02,54.831,55.193,54.652,55.02,829311,0
2005-12-05,54.883,54.916,54.251,54.6,1023013,0
2005-12-06,54.993,55.138,54.473,54.78,1335365,0
2005-12-07,54.84,54.908,53.482,53.79,1392351,0
2005-12-08,54.056,54.413,53.637,53.978,1477003,0
2005-12-09,54.09,54.789,53.679,54.457,881725,0
2005-12-12,54.49,54.542,53.662,53.961,953949,0
2005-12-13,53.859,54.721,53.604,54.582,1246727,0
2005-12-14,54.533,54.993,54.321,54.6,1013862,0
2005-12-15,54.67,54.764,54.047,54.286,969308,0
2005-12-16,54.627,54.899,54.465,54.49,1643732,0
2005-12-19,54.448,54.627,54.081,54.132,807620,0
2005-12-20,53.986,54.225,53.773,54.064,753334,0
2005-12-21,54.116,54.679,54.116,54.379,829311,0
2005-12-22,54.353,54.794,54.243,54.789,719213,0
2005-12-23,54.89,54.951,54.457,54.499,531381,0
2005-12-27,54.755,54.831,53.824,53.859,613338,0
2005-12-28,53.817,53.936,53.571,53.724,894622,0
2005-12-29,53.637,53.765,53.083,53.114,950786,0
2005-12-30,53.049,53.049,52.451,52.734,1211081,0
2006-01-03,53.092,54.277,52.691,54.208,1905671,0
2006-01-04,54.174,54.67,54.056,54.551,1667889,0
2006-01-05,54.551,54.78,54.081,54.575,1093713,0
2006-01-06,54.875,55.193,54.404,55.02,1344630,0
2006-01-09,55.02,55.317,54.858,54.986,1015273,0
2006-01-10,54.794,55.223,54.721,54.993,1103211,0
2006-01-11,54.67,54.993,54.465,54.993,1267827,0
2006-01-12,54.794,54.794,54.098,54.304,1018323,0
2006-01-13,54.304,54.67,54.107,54.388,689784,0
2006-01-17,53.97,54.039,53.092,53.229,1721589,0
2006-01-18,52.836,54.217,52.828,54.174,2351339,0
2006-01-19,54.567,55.095,54.166,54.304,2084712,0
2006-01-20,55.908,58.209,55.335,56.288,8090282,0
2006-01-23,56.224,56.641,54.993,55.146,2604133,0
2006-01-24,55.436,56.178,55.317,55.863,1782673,0
2006-01-25,55.863,55.939,55.095,55.838,1631894,0
2006-01-26,56.273,56.971,55.931,56.827,3059888,0
2006-01-27,56.963,57.568,55.916,56.394,2462727,0
2006-01-30,56.376,56.376,55.513,55.616,1777633,0
2006-01-31,55.522,55.692,55.02,55.317,1977897,0
2006-02-01,54.822,55.513,54.542,55.513,2198094,0
2006-02-02,55.413,55.428,54.849,54.883,1393756,0
2006-02-03,54.439,54.899,53.841,54.567,1430573,0
2006-02-06,54.413,54.482,53.887,53.945,1136393,0
2006-02-07,54.098,54.321,53.578,53.936,1376052,0
2006-02-08,54.421,54.642,53.534,54.642,1025238,0
2006-02-09,54.67,55.257,54.286,54.524,975524,0
2006-02-10,54.558,55.231,54.124,55.078,1232771,0
2006-02-13,57.876,58.381,56.264,56.793,4624239,0
2006-02-14,56.547,57.646,56.547,57.116,2235145,0
2006-02-15,58.081,59.275,57.946,58.909,6339735,0
2006-02-16,59.318,59.879,58.943,59.879,3067858,0
2006-02-17,59.7,60.084,58.595,59.045,2190242,0
2006-02-21,59.36,59.669,58.865,58.975,1315549,0
2006-02-22,58.805,60.691,58.805,60.691,2073576,0
2006-02-23,60.273,60.588,59.684,60.316,2017058,0
2006-02-24,60.384,60.914,60.05,60.47,1673284,0
2006-02-27,60.264,60.793,60.145,60.538,1128887,0
2006-02-28,60.47,60.47,59.505,60.001,1697786,0
2006-03-01,60.068,60.657,60.019,60.478,1838840,0
2006-03-02,60.478,60.529,60.026,60.237,1376756,0
2006-03-03,60.084,60.46,59.7,60.119,1328680,0
2006-03-06,60.173,60.173,59.088,59.572,1532112,0
2006-03-07,59.283,59.684,59.001,59.564,1018673,0
2006-03-08,59.572,59.831,59.257,59.726,1088553,0
2006-03-09,59.813,60.059,59.275,59.35,1588629,0
2006-03-10,58.935,59.813,58.856,59.684,1101567,0
2006-03-13,59.66,60.102,59.324,59.787,1112004,0
2006-03-14,59.53,60.434,59.198,60.281,3029046,0
2006-03-15,59.959,60.084,59.198,59.608,2283101,0
2006-03-16,59.905,59.905,59.097,59.283,1723346,0
2006-03-17,60.05,60.05,59.471,59.489,1569046,0
2006-03-20,59.444,59.922,59.145,59.743,957347,0
2006-03-21,59.437,59.708,59.001,59.225,1763800,0
2006-03-22,59.31,59.922,59.088,59.822,1712561,0
2006-03-23,59.735,59.813,59.233,59.513,922175,0
2006-03-24,59.369,59.608,59.045,59.522,698226,0
2006-03-27,59.155,59.555,58.993,59.463,717338,0
2006-03-28,59.497,59.572,58.439,58.568,967785,0
2006-03-29,58.66,58.847,58.191,58.423,1017618,0
2006-03-30,58.219,58.397,56.921,57.133,1990679,0
2006-03-31,57.457,57.715,57.254,57.406,2050712,0
2006-04-03,57.457,58.173,57.178,57.388,1948468,0
2006-04-04,57.22,58.047,56.98,57.697,1653115,0
2006-04-05,57.568,58.115,57.457,57.832,1060528,0
2006-04-06,58.397,58.847,57.783,57.816,1810933,0
2006-04-07,58.012,58.372,57.075,57.296,1278731,0
2006-04-10,57.503,57.528,56.613,57.178,2368106,0
2006-04-11,56.692,57.04,56.092,56.349,1420257,0
2006-04-12,56.417,56.709,56.07,56.358,1719007,0
2006-04-13,56.331,56.622,55.692,56.161,1548995,0
2006-04-17,56.717,57.244,56.248,56.444,2343837,0
2006-04-18,56.656,58.381,56.656,58.149,3546123,0
2006-04-19,58.158,59.53,58.038,58.712,2472929,0
2006-04-20,58.253,59.608,58.253,59.292,1851502,0
2006-04-21,59.822,59.831,59.017,59.437,2342780,0
2006-04-24,59.65,59.65,58.975,59.35,1398094,0
2006-04-25,59.369,59.412,58.909,59.129,1758289,0
2006-04-26,59.42,59.7,59.257,59.7,1591442,0
2006-04-27,59.283,60.384,59.198,60.22,1949524,0
2006-04-28,60.084,61.109,60.033,60.955,1690752,0
2006-05-01,60.861,61.303,59.539,59.769,1386722,0
2006-05-02,59.856,60.384,59.856,60.033,1363975,0
2006-05-03,59.87,60.163,59.444,59.949,1124315,0
2006-05-04,59.913,60.494,59.913,60.46,1445227,0
2006-05-05,60.597,61.186,60.503,61.066,1246022,0
2006-05-08,61.126,61.408,60.511,60.578,1060179,0
2006-05-09,60.384,60.826,60.22,60.674,1270409,0
2006-05-10,60.547,60.818,60.256,60.649,1112004,0
2006-05-11,60.511,60.606,59.063,59.42,1506667,0
2006-05-12,59.481,59.831,58.618,58.651,1156444,0
2006-05-15,58.643,59.505,58.618,59.324,1050679,0
2006-05-16,59.292,59.599,59.225,59.341,1113527,0
2006-05-17,58.747,59.027,58.235,58.618,1584638,0
2006-05-18,58.618,59.036,57.936,57.946,1408881,0
2006-05-19,58.464,58.731,57.987,58.388,1493774,0
2006-05-22,58.31,58.541,57.766,58.243,1631540,0
2006-05-23,58.372,58.926,58.228,58.345,1416034,0
2006-05-24,58.345,59.105,57.731,58.568,1469499,0
2006-05-25,58.847,59.063,58.489,59.063,880083,0
2006-05-26,59.257,59.42,58.694,58.805,744188,0
2006-05-30,58.603,58.603,57.994,58.115,733521,0
2006-05-31,58.327,58.782,58.029,58.773,1650653,0
2006-06-01,58.847,59.378,58.66,59.35,1047869,0
2006-06-02,59.412,59.608,58.765,58.993,1685007,0
2006-06-05,58.684,58.756,57.577,57.67,1312855,0
2006-06-06,57.867,57.901,56.871,57.577,1243327,0
2006-06-07,57.706,58.498,57.287,57.936,1559198,0
2006-06-08,57.929,59.18,57.637,58.984,2188595,0
2006-06-09,59.145,59.572,58.627,58.966,1487090,0
2006-06-12,59.18,59.334,58.603,58.765,1355413,0
2006-06-13,58.814,59.241,57.808,58.158,1906844,0
2006-06-14,58.056,58.268,56.197,57.05,2054817,0
2006-06-15,57.679,59.324,57.314,59.324,2104408,0
2006-06-16,59.189,59.463,58.782,59.079,2346063,0
2006-06-19,59.341,59.454,58.397,58.489,954536,0
2006-06-20,58.515,58.838,58.268,58.388,1449099,0
2006-06-21,58.277,58.883,58.277,58.489,1230195,0
2006-06-22,58.293,58.643,58.182,58.603,1120564,0
2006-06-23,58.432,58.524,57.603,58.099,1059004,0
2006-06-26,58.074,58.432,58.074,58.219,876565,0
2006-06-27,58.302,58.668,57.961,57.961,766233,0
2006-06-28,58.318,59.045,58.302,58.747,1033679,0
2006-06-29,59.189,60.478,58.918,60.22,1576667,0
2006-06-30,60.298,60.503,59.796,59.848,1611137,0
2006-07-03,60.059,60.434,59.949,60.342,348821,0
2006-07-05,59.959,59.967,59.275,59.626,1281667,0
2006-07-06,59.634,60.01,59.318,59.572,812429,0
2006-07-07,59.572,59.879,59.267,59.334,1994898,0
2006-07-10,59.708,59.974,59.522,59.974,1031684,0
2006-07-11,59.831,60.487,59.513,60.342,890866,0
2006-07-12,60.019,60.325,59.301,59.301,1102624,0
2006-07-13,59.301,59.65,58.951,59.18,1942370,0
2006-07-14,59.208,60.434,59.208,60.342,2049302,0
2006-07-17,60.342,60.639,59.787,60.452,1519801,0
2006-07-18,60.342,60.571,59.708,60.529,1879171,0
2006-07-19,60.529,61.049,59.513,60.112,3439072,0
2006-07-20,60.128,60.181,59.334,59.53,1991265,0
2006-07-21,59.444,59.481,58.219,58.506,2782937,0
2006-07-24,59.001,59.129,58.414,58.541,2414069,0
2006-07-25,58.595,58.909,58.074,58.756,1346503,0
2006-07-26,58.756,59.063,58.568,58.805,2149319,0
2006-07-27,59.105,59.481,58.773,58.966,2540464,0
2006-07-28,59.145,60.606,58.668,60.519,3350433,0
2006-07-31,60.384,60.793,60.23,60.416,2108866,0
2006-08-01,59.983,60.444,59.751,60.212,1604336,0
2006-08-02,60.425,60.425,59.59,59.599,1456603,0
2006-08-03,59.599,60.529,59.505,60.325,1913998,0
2006-08-04,60.622,61.264,60.553,61.126,2024211,0
2006-08-07,61.132,61.491,60.878,61.14,1352838,0
2006-08-08,61.355,61.5,60.487,60.664,2365410,0
2006-08-09,61.126,61.303,60.145,60.22,1215185,0
2006-08-10,60.128,60.553,59.856,60.416,1036844,0
2006-08-11,60.306,60.367,59.887,60.059,1001672,0
2006-08-14,60.529,60.93,60.068,60.246,1040247,0
2006-08-15,60.724,61.049,60.529,60.987,1218468,0
2006-08-16,61.391,61.401,60.35,60.947,1201348,0
2006-08-17,60.896,60.896,60.154,60.699,964974,0
2006-08-18,61.006,61.006,60.452,60.777,820286,0
2006-08-21,60.562,60.784,60.358,60.494,844084,0
2006-08-22,60.538,60.784,60.256,60.367,881488,0
2006-08-23,60.35,60.35,59.897,60.145,543339,0
2006-08-24,60.452,60.519,60.026,60.119,569839,0
2006-08-25,59.959,60.059,58.975,59.324,860971,0
2006-08-28,59.145,60.112,59.145,59.941,596920,0
2006-08-29,60.059,60.128,59.444,60.119,1355649,0
2006-08-30,60.416,60.503,60.05,60.181,693067,0
2006-08-31,60.298,60.47,60.026,60.375,842912,0
2006-09-01,60.538,60.691,60.187,60.553,590942,0
2006-09-05,60.631,60.914,60.529,60.597,627406,0
2006-09-06,60.606,60.826,60.29,60.553,889694,0
2006-09-07,60.553,60.615,59.616,59.718,781592,0
2006-09-08,59.718,61.167,59.718,61.167,1789007,0
2006-09-11,60.391,61.066,60.391,60.972,1490489,0
2006-09-12,60.896,61.587,60.511,61.587,1556150,0
2006-09-13,61.612,62.225,61.221,61.994,1728976,0
2006-09-14,62.09,62.234,61.118,61.28,1494126,0
2006-09-15,61.714,62.218,61.57,62.132,1412637,0
2006-09-18,62.242,62.242,61.491,61.832,968021,0
2006-09-19,61.918,61.918,61.238,61.408,1203343,0
2006-09-20,61.408,62.371,61.364,62.371,1033797,0
2006-09-21,62.371,62.728,61.807,62.066,1157613,0
2006-09-22,62.066,62.371,61.714,62.201,872693,0
2006-09-25,62.413,62.679,61.876,62.535,1050799,0
2006-09-26,62.447,62.591,61.742,62.218,975876,0
2006-09-27,62.09,62.26,61.867,62.02,1336656,0
2006-09-28,62.14,62.218,61.936,62.002,824271,0
2006-09-29,61.832,62.473,61.706,61.783,1284010,0
2006-10-02,61.953,62.066,61.247,61.714,1295033,0
2006-10-03,61.91,62.535,61.91,62.08,1236174,0
2006-10-04,61.953,62.713,61.895,62.634,1443118,0
2006-10-05,62.634,63.113,62.447,62.96,1431042,0
2006-10-06,62.96,62.977,62.567,62.771,703148,0
2006-10-09,59.403,60.204,58.133,60.04,13037660,0
2006-10-10,60.511,60.588,59.708,59.922,4677473,0
2006-10-11,59.454,60.136,59.001,60.128,2936773,0
2006-10-12,60.264,60.342,59.708,59.787,2004278,0
2006-10-13,59.634,59.751,59.017,59.208,2475977,0
2006-10-16,59.145,59.17,57.816,58.874,1730148,0
2006-10-17,58.847,58.883,58.506,58.796,1277323,0
2006-10-18,59.017,59.17,58.721,58.975,1683367,0
2006-10-19,58.847,59.063,58.56,59.063,1345331,0
2006-10-20,59.208,59.208,58.464,58.541,2480785,0
2006-10-23,58.498,58.805,58.335,58.464,1804370,0
2006-10-24,58.31,58.595,58.012,58.414,1548059,0
2006-10-25,58.627,58.703,58.235,58.381,1496121,0
2006-10-26,58.327,58.966,58.235,58.874,1404426,0
2006-10-27,58.551,58.568,57.961,58.056,1109541,0
2006-10-30,57.74,58.814,57.663,58.447,1883514,0
2006-10-31,59.138,60.391,58.447,59.726,4399237,0
2006-11-01,59.831,60.075,59.129,59.129,3095061,0
2006-11-02,58.865,58.951,58.479,58.703,1532462,0
2006-11-03,59.045,59.121,58.327,58.633,1061232,0
2006-11-06,58.789,59.324,58.765,59.063,1729915,0
2006-11-07,59.063,59.778,59.063,59.225,1259385,0
2006-11-08,59.198,59.412,59.105,59.301,1375466,0
2006-11-09,59.36,59.481,58.756,58.935,1356823,0
2006-11-10,59.145,59.608,58.731,58.821,2062786,0
2006-11-13,58.951,59.429,58.838,59.138,1109422,0
2006-11-14,59.403,59.489,59.045,59.318,1632477,0
2006-11-15,59.454,59.513,59.198,59.275,1650065,0
2006-11-16,59.369,59.471,59.121,59.283,1102624,0
2006-11-17,59.163,59.334,59.009,59.208,848893,0
2006-11-20,59.105,59.25,58.789,59.036,1410875,0
2006-11-21,58.943,59.163,58.738,58.993,1170513,0
2006-11-22,59.001,59.42,58.738,59.105,1013513,0
2006-11-24,58.9,59.378,58.796,59.36,465602,0
2006-11-27,59.444,59.444,58.892,58.909,2235497,0
2006-11-28,59.079,59.65,58.926,59.36,2653847,0
2006-11-29,59.751,60.47,59.718,60.306,1868034,0
2006-11-30,60.212,60.606,59.831,60.29,1763095,0
2006-12-01,60.29,60.803,60.173,60.538,2315462,0
2006-12-04,60.938,61.193,60.606,61.006,1764972,0
2006-12-05,60.93,61.058,60.683,60.947,1634001,0
2006-12-06,61.024,61.176,60.699,60.955,1024301,0
2006-12-07,61.28,61.961,61.186,61.303,1683719,0
2006-12-08,61.311,61.653,61.092,61.256,1407476,0
2006-12-11,61.401,61.706,61.364,61.671,1558259,0
2006-12-12,61.764,62.047,61.401,62.002,2174997,0
2006-12-13,62.174,62.191,61.764,62.115,961806,0
2006-12-14,62.156,62.754,61.945,62.652,2285915,0
2006-12-15,62.72,62.943,62.422,62.713,2605309,0
2006-12-18,62.943,63.379,62.583,63.333,2175697,0
2006-12-19,62.874,63.248,62.541,62.541,2497667,0
2006-12-20,62.754,63.54,62.696,63.504,1953508,0
2006-12-21,63.13,63.701,63.036,63.361,1233945,0
2006-12-22,63.522,63.522,62.994,63.172,841504,0
2006-12-26,63.172,63.566,63.105,63.522,643002,0
2006-12-27,63.711,64.009,63.522,63.949,940698,0
2006-12-28,63.949,64.093,63.649,63.736,650620,0
2006-12-29,63.745,63.949,63.052,63.148,973766,0
2007-01-03,63.513,64.478,63.486,64.093,2176051,0
2007-01-04,63.888,64.077,63.633,63.931,977282,0
2007-01-05,63.931,63.931,62.994,63.2,905877,0
2007-01-08,63.283,63.974,62.857,63.914,1802140,0
2007-01-09,63.931,64.518,63.599,64.06,2272784,0
2007-01-10,63.59,63.939,63.478,63.939,1431163,0
2007-01-11,64.069,64.357,63.751,63.949,1395868,0
2007-01-12,63.838,63.931,63.626,63.82,1191616,0
2007-01-16,63.983,64.017,63.54,63.761,1368784,0
2007-01-17,63.761,63.957,63.462,63.675,1264075,0
2007-01-18,63.796,63.965,63.633,63.838,892274,0
2007-01-19,64.093,64.093,63.37,63.812,1392231,0
2007-01-22,63.665,63.665,62.815,63.044,1716079,0
2007-01-23,63.37,63.37,62.26,62.379,2122933,0
2007-01-24,62.43,62.89,62.183,62.857,1267827,0
2007-01-25,62.951,62.951,61.68,61.961,1944952,0
2007-01-26,61.986,62.218,61.434,62.174,1559313,0
2007-01-29,62.191,62.363,61.918,62.174,1519446,0
2007-01-30,62.191,62.688,62.09,62.67,1005421,0
2007-01-31,62.294,63.044,62.073,62.916,1321529,0
2007-02-01,63.002,63.113,62.601,62.831,1326453,0
2007-02-02,63.028,63.172,62.924,63.086,866246,0
2007-02-05,63.148,63.428,62.763,63.3,1045173,0
2007-02-06,63.379,63.718,63.13,63.361,1300540,0
2007-02-07,63.343,63.906,63.113,63.77,912676,0
2007-02-08,63.779,63.779,63.113,63.626,1465397,0
2007-02-09,63.745,64.137,63.396,63.649,1485212,0
2007-02-12,63.751,63.897,63.54,63.856,1156657,0
2007-02-13,63.965,64.614,63.838,64.614,2735644,0
2007-02-14,64.649,64.861,64.401,64.536,1853967,0
2007-02-15,64.58,64.812,64.444,64.488,1465750,0
2007-02-16,64.409,64.709,64.009,64.503,6477385,0
2007-02-20,64.69,65.169,63.317,65.015,1441827,0
2007-02-21,64.82,64.946,64.587,64.69,1188802,0
2007-02-22,64.739,64.999,64.196,64.562,1438077,0
2007-02-23,64.775,64.775,64.204,64.391,2138061,0
2007-02-26,64.562,64.716,64.273,64.527,1966046,0
2007-02-27,63.574,64.102,62.354,62.558,2630280,0
2007-02-28,63.113,63.2,62.09,62.509,2547970,0
2007-03-01,61.961,62.781,61.339,62.336,1840725,0
2007-03-02,62.345,63.002,61.895,62.473,9988919,0
2007-03-05,61.509,61.904,60.905,61.148,3565128,0
2007-03-06,61.807,62.057,61.373,61.859,3637930,0
2007-03-07,61.867,61.918,61.084,61.084,1821366,0
2007-03-08,61.621,62.047,60.835,61.434,2306786,0
2007-03-09,61.68,61.791,61.102,61.193,1270996,0
2007-03-12,61.202,61.5,60.639,61.434,1761453,0
2007-03-13,61.193,61.193,59.513,59.616,3215356,0
2007-03-14,59.941,60.068,58.643,59.471,3249470,0
2007-03-15,58.506,61.066,58.506,59.905,2360134,0
2007-03-16,60.026,60.434,59.471,59.787,2503416,0
2007-03-19,60.128,60.768,59.905,60.588,1822565,0
2007-03-20,60.674,61.075,60.444,60.852,1758758,0
2007-03-21,60.861,62.107,60.571,61.867,2383024,0
2007-03-22,61.978,62.09,61.442,61.621,3146992,0
2007-03-23,61.627,62.002,61.442,61.595,1238869,0
2007-03-26,61.417,61.579,60.826,61.562,1636230,0
2007-03-27,61.562,61.936,61.202,61.926,3177722,0
2007-03-28,61.926,61.926,60.896,60.93,2016240,0
2007-03-29,61.465,61.627,61.092,61.535,2203135,0
2007-03-30,61.662,61.783,60.905,61.382,2664927,0
2007-04-02,61.382,61.382,60.187,60.375,3209381,0
2007-04-03,60.597,61.851,60.597,61.286,3612604,0
2007-04-04,61.465,61.904,61.14,61.509,3380216,0
2007-04-05,61.579,62.174,61.5,62.066,1949053,0
2007-04-09,62.073,62.473,61.627,61.926,2248980,0
2007-04-10,61.936,62.319,61.783,62.156,3280786,0
2007-04-11,61.918,61.918,61.211,61.434,1872257,0
2007-04-12,61.408,61.408,60.35,60.639,2511949,0
2007-04-13,59.967,62.388,59.967,62.165,3403194,0
2007-04-16,62.447,63.317,62.422,62.789,2748779,0
2007-04-17,62.934,63.191,62.575,63.002,2143925,0
2007-04-18,63.923,64.7,63.478,64.256,4000469,0
2007-04-19,64.256,64.82,63.665,64.497,2873802,0
2007-04-20,64.902,64.946,64.137,64.69,2833238,0
2007-04-23,64.69,64.732,63.665,63.779,1961470,0
2007-04-24,64.069,64.093,63.01,63.59,1915406,0
2007-04-25,64.052,64.137,63.64,63.829,1691348,0
2007-04-26,63.949,64.085,63.566,63.761,2427906,0
2007-04-27,63.504,63.82,63.324,63.617,1151164,0
2007-04-30,63.633,63.864,63.155,63.2,1948939,0
2007-05-01,63.308,63.751,62.841,63.445,3485982,0
2007-05-02,63.513,63.727,63.317,63.47,1366554,0
2007-05-03,63.617,63.949,63.37,63.949,1562243,0
2007-05-04,64.017,64.169,63.617,63.864,1494126,0
2007-05-07,64.009,64.357,63.965,64.204,759082,0
2007-05-08,64.137,64.305,63.923,64.169,1919154,0
2007-05-09,64.144,64.384,63.812,64.196,1118894,0
2007-05-10,64.085,64.093,63.223,63.24,1348732,0
2007-05-11,63.324,63.838,63.24,63.745,1113295,0
2007-05-14,63.745,63.745,63.095,63.2,1340404,0
2007-05-15,63.413,64.154,63.352,63.513,1467388,0
2007-05-16,63.864,64.06,63.317,63.82,1258217,0
2007-05-17,63.796,63.923,63.404,63.665,1189626,0
2007-05-18,64.009,64.069,63.658,63.888,1245261,0
2007-05-21,63.736,63.931,63.37,63.649,1379687,0
2007-05-22,63.711,63.786,62.696,63.248,2308632,0
2007-05-23,63.37,63.522,63.113,63.164,1826761,0
2007-05-24,63.13,63.413,62.499,62.591,1655692,0
2007-05-25,62.591,62.916,62.422,62.857,952468,0
2007-05-29,63.028,63.37,62.438,62.688,1541945,0
2007-05-30,62.591,63.283,62.43,63.215,1390004,0
2007-05-31,63.308,63.599,62.943,62.943,1711041,0
2007-06-01,63.113,63.343,62.696,62.916,1528826,0
2007-06-04,62.89,63.07,62.746,62.968,1076476,0
2007-06-05,62.218,62.771,61.807,61.876,2252612,0
2007-06-06,61.491,61.662,60.826,61.271,2306832,0
2007-06-07,61.271,61.271,60.691,60.826,2483012,0
2007-06-08,60.835,61.764,60.826,61.764,2701211,0
2007-06-11,61.756,62.422,61.545,62.225,1483689,0
2007-06-12,62.225,62.609,61.824,61.824,2582502,0
2007-06-13,62.02,63.077,62.011,63.077,2756091,0
2007-06-14,63.077,63.257,62.737,63.028,1604923,0
2007-06-15,63.274,63.513,63.2,63.317,2906641,0
2007-06-18,63.379,63.718,63.215,63.582,2056804,0
2007-06-19,63.574,64.052,63.47,63.718,2319568,0
2007-06-20,63.751,63.856,62.55,62.601,2566965,0
2007-06-21,62.575,62.643,62.047,62.345,2246752,0
2007-06-22,62.242,62.251,61.286,61.382,3151459,0
2007-06-25,61.627,62.08,60.724,60.914,2154524,0
2007-06-26,61.109,61.491,60.784,60.793,2233549,0
2007-06-27,60.578,61.473,60.384,61.417,2162570,0
2007-06-28,61.271,61.953,60.905,61.553,1799581,0
2007-06-29,61.373,61.553,60.699,61.049,3507866,0
2007-07-02,61.391,62.388,61.391,62.388,2087761,0
2007-07-03,62.601,63.308,62.583,62.737,1496821,0
2007-07-05,62.815,62.977,62.191,62.26,1540437,0
2007-07-06,62.43,62.43,62.02,62.251,1658037,0
2007-07-09,62.456,62.49,61.697,61.756,1803898,0
2007-07-10,61.5,61.57,60.852,60.964,2735687,0
2007-07-11,60.553,60.843,60.367,60.724,2988947,0
2007-07-12,61.075,62.696,60.724,62.679,2472883,0
2007-07-13,62.526,62.968,62.354,62.627,2685271,0
2007-07-16,62.567,63.061,62.499,62.713,1283720,0
2007-07-17,62.874,63.215,62.617,63.002,1966288,0
2007-07-18,62.789,63.002,61.918,62.438,2709338,0
2007-07-19,62.43,62.43,60.019,60.87,5404012,0
2007-07-20,60.75,61.373,60.391,60.81,4392893,0
2007-07-23,61.024,61.118,60.273,60.434,4660543,0
2007-07-24,60.001,60.102,58.381,58.576,4728005,0
2007-07-25,57.186,59.292,56.461,58.354,5665170,0
2007-07-26,57.859,57.859,55.624,56.256,5997341,0
2007-07-27,56.417,57.679,56.256,56.751,5786914,0
2007-07-30,56.692,58.439,56.648,58.149,5154844,0
2007-07-31,58.595,59.208,56.784,56.844,5127262,0
2007-08-01,56.963,57.619,56.206,57.543,3892958,0
2007-08-02,57.74,58.235,57.1,57.611,2279936,0
2007-08-03,56.835,57.697,54.633,54.661,4504698,0
2007-08-06,54.67,58.327,54.582,58.253,4671376,0
2007-08-07,57.832,59.105,57.024,58.479,4077328,0
2007-08-08,58.821,62.098,58.712,61.271,5263275,0
2007-08-09,59.267,61.126,58.909,60.434,5812219,0
2007-08-10,59.001,61.118,58.489,60.22,4099861,0
2007-08-13,60.615,60.664,58.541,58.675,3420312,0
2007-08-14,58.627,58.856,57.192,57.867,2397523,0
2007-08-15,57.757,59.318,57.67,57.91,2833885,0
2007-08-16,57.55,61.126,57.22,61.118,5889386,0
2007-08-17,62.688,64.812,60.741,61.859,5780914,0
2007-08-20,62.149,62.336,60.93,61.723,4907986,0
2007-08-21,62.806,62.899,61.311,62.011,2903003,0
2007-08-22,62.67,62.986,61.221,62.26,2286737,0
2007-08-23,62.396,62.728,61.075,61.653,2196922,0
2007-08-24,62.02,62.354,61.031,61.851,1515112,0
2007-08-27,61.816,61.867,60.487,60.494,2062668,0
2007-08-28,60.093,60.128,58.83,58.856,2585726,0
2007-08-29,58.796,60.384,58.182,60.316,1898050,0
2007-08-30,59.626,60.325,59.189,59.369,2008733,0
2007-08-31,60.059,60.529,59.547,60.019,2502124,0
2007-09-04,60.325,60.571,59.7,60.033,1576549,0
2007-09-05,59.59,59.692,58.56,58.738,2277824,0
2007-09-06,58.532,59.395,58.115,59.292,1012927,0
2007-09-07,58.165,59.217,58.038,58.293,2075098,0
2007-09-10,58.439,58.66,57.476,58.047,1603637,0
2007-09-11,58.253,59.35,58.182,58.918,1576434,0
2007-09-12,58.765,58.83,58.158,58.372,1598590,0
2007-09-13,58.865,59.017,58.335,58.814,1700601,0
2007-09-14,58.372,59.145,58.123,59.036,1457183,0
2007-09-17,58.756,59.233,58.335,58.975,1392231,0
2007-09-18,59.283,61.509,59.063,61.473,2862906,0
2007-09-19,61.75,62.174,61.118,61.382,2302682,0
2007-09-20,61.294,61.434,59.983,60.195,2073925,0
2007-09-21,60.861,60.87,59.599,59.922,2271492,0
2007-09-24,59.778,59.992,59.129,59.403,1995842,0
2007-09-25,59.045,59.7,58.909,59.318,1665436,0
2007-09-26,59.7,59.7,58.362,58.464,2121176,0
2007-09-27,58.926,59.079,58.074,58.684,1825710,0
2007-09-28,58.455,58.756,57.955,58.081,2284506,0
2007-10-01,58.081,59.017,57.987,59.017,3961305,0
2007-10-02,59.267,59.743,58.789,59.217,2709657,0
2007-10-03,59.063,59.913,58.975,59.608,1611522,0
2007-10-04,59.941,60.98,59.87,60.487,2107695,0
2007-10-05,60.896,61.807,60.707,61.247,1784640,0
2007-10-08,61.28,61.621,60.861,61.084,954611,0
2007-10-09,61.286,61.382,60.281,61.049,1554157,0
2007-10-10,60.562,60.631,59.941,60.093,2206538,0
2007-10-11,60.519,60.547,58.943,59.163,3033153,0
2007-10-12,59.36,60.128,59.257,59.751,2394690,0
2007-10-15,59.804,59.831,58.012,58.388,1837431,0
2007-10-16,58.318,58.432,56.41,56.484,2837531,0
2007-10-17,57.1,57.783,56.376,57.372,4350723,0
2007-10-18,57.05,60.597,56.758,59.708,5298547,0
2007-10-19,59.65,60.547,58.327,58.447,3922500,0
2007-10-22,57.824,58.96,57.406,58.423,2411606,0
2007-10-23,58.627,58.984,58.056,58.892,1509718,0
2007-10-24,58.633,59.437,57.519,59.097,2824093,0
2007-10-25,59.42,60.033,58.498,59.463,3117232,0
2007-10-26,59.949,61.5,59.513,61.5,3141139,0
2007-10-29,61.621,62.354,61.109,61.247,2774146,0
2007-10-30,61.066,61.773,60.81,60.996,1575330,0
2007-10-31,61.458,61.971,60.093,61.545,2623595,0
2007-11-01,61.066,61.066,59.489,59.522,3807594,0
2007-11-02,59.708,59.751,57.994,59.088,3452910,0
2007-11-05,58.209,59.341,57.442,58.498,2895182,0
2007-11-06,58.335,60.128,58.038,60.05,2881434,0
2007-11-07,59.036,59.217,57.287,57.349,2818229,0
2007-11-08,57.396,57.749,55.488,57.449,4965065,0
2007-11-09,56.58,59.65,56.367,58.643,5151679,0
2007-11-12,58.423,61.764,58.397,60.273,5236198,0
2007-11-13,60.657,62.591,60.597,62.456,3677787,0
2007-11-14,62.713,63.028,60.699,60.987,3477201,0
2007-11-15,60.622,60.639,58.756,59.283,3737046,0
2007-11-16,59.7,59.992,58.712,59.42,3564431,0
2007-11-19,58.926,59.626,57.774,58.847,3522557,0
2007-11-20,58.633,60.29,57.432,59.001,4931166,0
2007-11-21,58.335,59.341,57.485,57.867,2967256,0
2007-11-23,58.541,60.001,58.123,59.564,1471759,0
2007-11-26,59.444,59.547,56.928,57.032,2977337,0
2007-11-27,57.442,59.079,57.357,59.027,4594409,0
2007-11-28,59.35,62.899,59.324,62.754,4632046,0
2007-11-29,62.617,62.617,60.81,61.697,2409976,0
2007-11-30,62.558,63.59,62.047,62.438,3111028,0
2007-12-03,62.517,62.806,61.408,62.14,1779315,0
2007-12-04,61.645,62.191,60.905,61.391,1931564,0
2007-12-05,61.832,62.661,61.294,62.225,1930662,0
2007-12-06,62.201,63.248,61.434,63.019,3682459,0
2007-12-07,63.01,63.155,61.286,61.579,2797954,0
2007-12-10,61.627,63.42,61.627,63.002,2361030,0
2007-12-11,62.977,63.283,60.35,60.35,4034380,0
2007-12-12,58.909,60.256,57.186,58.209,7239905,0
2007-12-13,57.808,58.455,56.216,56.766,5889247,0
2007-12-14,56.682,56.682,55.086,55.274,6290722,0
2007-12-17,55.146,55.675,54.582,55.165,3825095,0
2007-12-18,55.379,55.64,54.191,54.84,3793870,0
2007-12-19,54.925,55.931,54.633,55.353,2728987,0
2007-12-20,55.863,55.863,54.524,55.02,3562247,0
2007-12-21,55.549,56.305,54.755,56.101,6053960,0
2007-12-24,56.461,57.323,56.026,56.733,1340683,0
2007-12-26,56.376,56.888,56.126,56.835,1384980,0
2007-12-27,56.613,56.613,55.82,55.838,1573580,0
2007-12-28,56.008,56.402,55.575,56,2582666,0
2007-12-31,55.82,56.547,54.942,55.99,2253760,0
2008-01-02,55.872,56.444,55.038,55.207,2594275,0
2008-01-03,55.282,55.583,54.286,54.582,2395258,0
2008-01-04,54.002,54.217,53.261,53.346,3551744,0
2008-01-07,53.773,54.609,52.588,54.132,3253078,0
2008-01-08,54.508,55.443,52.324,52.435,4059297,0
2008-01-09,52.393,53.015,50.761,52.962,4571855,0
2008-01-10,52.665,54.388,51.865,53.337,5494844,0
2008-01-11,52.953,54.295,52.306,53.321,4185717,0
2008-01-14,53.654,53.783,52.332,52.709,2704009,0
2008-01-15,52.027,52.027,50.745,50.78,4561473,0
2008-01-16,50.59,52.734,50.517,52.018,5048119,0
2008-01-17,51.685,52.408,48.179,48.298,5473882,0
2008-01-18,48.538,49.339,47.443,48.93,6494206,0
2008-01-22,46.474,50.225,46.474,48.794,9721635,0
2008-01-23,45.287,51.922,45.287,51.173,9841026,0
2008-01-24,51.471,53.067,51.471,52.862,8002420,0
2008-01-25,53.476,55.436,51.224,51.736,6457040,0
2008-01-28,51.702,52.8,51.046,52.621,4251417,0
2008-01-29,53.124,54.619,52.921,54.609,5648791,0
2008-01-30,54.379,55.947,53.186,53.894,4792034,0
2008-01-31,52.306,56.493,52.289,55.947,5277194,0
2008-02-01,56.092,57.34,55.443,56.648,4685217,0
2008-02-04,55.916,56.256,54.473,54.899,3181471,0
2008-02-05,54.039,54.959,53.247,53.918,3784849,0
2008-02-06,54.182,55.174,53.279,54.217,4788960,0
2008-02-07,53.995,55.361,53.715,54.993,4357750,0
2008-02-08,54.652,54.899,53.305,53.978,2699854,0
2008-02-11,53.859,54.021,52.7,53.193,2747227,0
2008-02-12,53.724,54.89,53.355,54.353,3497711,0
2008-02-13,54.794,55.078,53.295,54.217,3032423,0
2008-02-14,54.132,54.951,53.049,53.526,2861359,0
2008-02-15,53.476,54.277,52.606,54.208,3127625,0
2008-02-19,54.728,55.291,52.998,53.211,3644417,0
2008-02-20,52.709,53.961,52.163,53.757,3565509,0
2008-02-21,53.936,54.225,52.588,52.734,2055505,0
2008-02-22,52.903,53.79,51.794,53.706,3011188,0
2008-02-25,53.517,54.09,52.289,53.936,3531121,0
2008-02-26,53.578,54.551,53.33,54.047,2256335,0
2008-02-27,53.408,55.183,53.168,54.243,2760550,0
2008-02-28,53.613,53.978,52.862,53.561,4369555,0
2008-02-29,52.717,53.671,52.067,52.393,5790173,0
2008-03-03,52.237,52.367,50.745,51.232,3557671,0
2008-03-04,50.661,52.092,49.724,51.685,5124219,0
2008-03-05,51.488,52.758,50.669,51.182,3716395,0
2008-03-06,50.831,50.831,49.512,49.592,3554427,0
2008-03-07,49.296,51.361,48.682,50.59,5479813,0
2008-03-10,50.544,51.309,49.422,49.716,3017466,0
2008-03-11,50.933,53.918,50.933,53.765,4245819,0
2008-03-12,53.305,55.549,53.229,53.229,4521921,0
2008-03-13,51.258,53.168,50.608,52.809,5209635,0
2008-03-14,52.88,53.894,50.08,51.497,7371168,0
2008-03-17,50.149,53.114,48.623,52.539,6404547,0
2008-03-18,53.441,54.967,52.784,54.84,5219774,0
2008-03-19,55.002,56.026,53.629,54.157,5986440,0
2008-03-20,54.582,57.929,54.157,57.577,5989780,0
2008-03-24,56.928,60.724,56.928,58.684,5752055,0
2008-03-25,57.994,58.747,57.323,57.849,4741119,0
2008-03-26,57.442,57.816,56.452,56.709,5697788,0
2008-03-27,57.143,59.53,56.017,57.808,7580213,0
2008-03-28,57.977,58.029,55.924,56.126,4288510,0
2008-03-31,56,57.186,55.692,55.924,3283263,0
2008-04-01,56.835,59.369,56.835,59.283,4374004,0
2008-04-02,59.275,60.35,58.703,58.918,3356937,0
2008-04-03,58.345,59.138,57.503,58.423,2890980,0
2008-04-04,58.439,58.524,57.476,57.766,3978160,0
2008-04-07,58.074,59.163,57.832,58.065,2232238,0
2008-04-08,57.766,58.09,56.664,57.04,2424963,0
2008-04-09,56.741,57.961,56.232,56.394,3705228,0
2008-04-10,56.017,56.109,54.558,55.183,3912068,0
2008-04-11,54.533,56.054,53.732,54.789,3556217,0
2008-04-14,54.661,54.695,52.675,52.724,4121415,0
2008-04-15,53.279,54.609,52.998,53.426,4208160,0
2008-04-16,54.353,55.872,54.157,55.77,3494952,0
2008-04-17,54.243,56.928,53.824,56.417,3600194,0
2008-04-18,57.757,58.712,56.297,56.717,3355414,0
2008-04-21,56.394,56.725,55.282,55.683,2341237,0
2008-04-22,55.413,56.376,54.899,56.062,2783691,0
2008-04-23,56.197,57.357,56.197,56.444,3512917,0
2008-04-24,56.733,58.83,56.562,58.464,3000224,0
2008-04-25,58.633,60.281,58.173,60.187,2527448,0
2008-04-28,60.173,60.173,59.241,59.334,2778074,0
2008-04-29,59.35,59.879,58.472,58.627,2154663,0
2008-04-30,58.633,60.059,58.354,59.145,3866719,0
2008-05-01,59.275,61.553,59.155,60.741,3834852,0
2008-05-02,61.662,62.26,59.831,60.256,2673678,0
2008-05-05,60.019,60.264,59.233,59.769,1688540,0
2008-05-06,59.071,60.511,58.651,60.237,2714609,0
2008-05-07,59.145,60.615,59.145,59.217,1099080,0
2008-05-08,58.789,58.993,57.476,57.946,2103640,0
2008-05-09,56.444,58.182,56.036,57.151,2413336,0
2008-05-12,57.485,58.047,57.22,58.047,1856346,0
2008-05-13,58.029,58.397,57.424,57.585,2043169,0
2008-05-14,57.74,58.31,57.585,57.969,1676866,0
2008-05-15,57.886,59.18,57.568,59.18,1886874,0
2008-05-16,59.163,59.163,57.396,57.961,2403394,0
2008-05-19,58.115,58.782,57.227,57.349,2064743,0
2008-05-20,56.844,57.084,56.402,56.733,2442758,0
2008-05-21,56.905,57.493,55.924,56.054,2545413,0
2008-05-22,56.045,57.151,55.77,56.879,2142096,0
2008-05-23,56.461,56.562,55.683,55.737,1414010,0
2008-05-27,55.785,56.588,55.566,56.232,1936474,0
2008-05-28,56.34,56.426,54.542,55.42,2395860,0
2008-05-29,55.413,56.24,55.183,55.803,3108387,0
2008-05-30,56.161,56.161,54.524,54.794,2987937,0
2008-06-02,54.713,54.713,53.534,54.056,2498459,0
2008-06-03,54.499,54.959,53.16,54.002,2606498,0
2008-06-04,53.859,54.764,52.475,52.953,3441406,0
2008-06-05,53.049,53.798,52.8,53.757,2851659,0
2008-06-06,53.202,53.202,51.931,52.01,3872698,0
2008-06-09,52.101,52.628,50.508,51.055,3944266,0
2008-06-10,50.723,52.88,50.49,51.413,3644273,0
2008-06-11,51.156,51.326,49.467,49.862,4140549,0
2008-06-12,50.338,51.974,49.544,50.941,4996705,0
2008-06-13,51.54,51.614,49.527,50.754,4773975,0
2008-06-16,50.311,52.181,49.664,51.598,4557605,0
2008-06-17,52.127,52.862,49.584,49.584,3485613,0
2008-06-18,49.083,49.553,48.111,48.911,5168052,0
2008-06-19,48.862,49.628,48.067,49.339,7272934,0
2008-06-20,47.371,50.421,47.096,49.349,7250592,0
2008-06-23,49.512,49.512,47.788,48.23,3758677,0
2008-06-24,48.682,50.599,47.88,50.166,4676090,0
2008-06-25,50.319,52.075,49.807,50.046,5312795,0
2008-06-26,49.457,50.347,48.74,49.279,4829478,0
2008-06-27,49.512,50.175,49.117,49.467,4136498,0
2008-06-30,49.646,49.834,48.47,48.7,4369468,0
2008-07-01,48.179,49.781,47.249,49.117,6432596,0
2008-07-02,49.527,50.526,48.632,48.64,5380188,0
2008-07-03,48.955,49.592,47.362,47.497,2560964,0
2008-07-07,47.788,48.169,45.575,46.42,5481651,0
2008-07-08,46.448,49.885,45.86,49.816,5751693,0
2008-07-09,49.716,49.716,47.129,47.206,5493438,0
2008-07-10,47.157,48.52,46.277,47.685,5041722,0
2008-07-11,46.848,49.553,45.791,48.255,6949679,0
2008-07-14,48.955,48.955,44.359,44.392,9201743,0
2008-07-15,43.684,45.196,41.8,42.532,10075470,0
2008-07-16,43.753,49.807,42.755,49.389,11062735,0
2008-07-17,52.027,56.077,51.651,56.077,15763501,0
2008-07-18,55.657,56.313,54.09,55.42,7349582,0
2008-07-21,56.118,56.178,53.878,54.321,3014555,0
2008-07-22,54.073,60.102,53.186,59.856,9352228,0
2008-07-23,60.05,61.158,57.994,59.412,9888368,0
2008-07-24,59.267,60.033,57.749,57.946,9286497,0
2008-07-25,58.2,59.7,57.024,57.849,5512203,0
2008-07-28,57.92,59.275,56.206,56.426,6422352,0
2008-07-29,56.605,60.793,56.452,60.793,7549863,0
2008-07-30,61.167,62.218,59.555,61.373,7553951,0
2008-07-31,59.983,62.047,59.983,60.803,4893628,0
2008-08-01,61.176,61.562,59.334,61.247,3900501,0
2008-08-04,61.031,61.783,59.17,61.102,5022354,0
2008-08-05,61.645,62.943,60.334,62.797,6265782,0
2008-08-06,62.345,63.486,61.706,62.499,6975947,0
2008-08-07,61.773,62.242,58.455,59.18,9692120,0
2008-08-08,58.838,61.527,58.838,61.118,5265047,0
2008-08-11,61.058,62.986,60.649,62.354,6007710,0
2008-08-12,61.509,62.696,59.616,60.154,5527588,0
2008-08-13,59.692,60.578,58.773,59.769,6729589,0
2008-08-14,59.233,60.547,59.088,60.112,4041067,0
2008-08-15,60.47,62.26,60.358,61.193,4108817,0
2008-08-18,60.793,61.347,59.217,59.684,3920353,0
2008-08-19,58.515,59.539,57.841,58.61,4191134,0
2008-08-20,58.782,59.922,57.449,59.513,4920003,0
2008-08-21,58.796,60.375,58.09,59.905,3593202,0
2008-08-22,61.193,61.595,59.616,61.373,4389120,0
2008-08-25,60.777,60.905,58.883,58.892,3419193,0
2008-08-26,58.847,59.301,57.876,59.198,3750323,0
2008-08-27,59.045,60.511,58.721,59.905,2150666,0
2008-08-28,60.399,61.545,59.813,61.382,2481844,0
2008-08-29,60.826,61.832,60.571,61.364,2750469,0
2008-09-02,62.124,63.077,61.791,62.634,3474854,0
2008-09-03,62.371,63.333,61.653,63.215,3878689,0
2008-09-04,63.019,63.248,61.953,62.047,5323817,0
2008-09-05,61.527,63.59,60.639,63.361,5866056,0
2008-09-08,65.363,66.464,63.293,65.484,9922011,0
2008-09-09,64.675,65.552,62.08,62.132,6608189,0
2008-09-10,61.118,62.438,59.505,60.434,8086538,0
2008-09-11,60.434,62.509,58.56,62.277,7558380,0
2008-09-12,61.193,62.737,60.905,62.234,7249840,0
2008-09-15,60.136,63.532,59.403,60.059,8969754,0
2008-09-16,58.423,65.501,57.783,65.484,11278319,0
2008-09-17,64.052,65.109,59.861,61.373,10785426,0
2008-09-18,62.951,68.228,56.51,67.377,16237942,0
2008-09-19,73.356,75.044,67.019,69.261,10829937,0
2008-09-22,69.177,69.177,63.991,64.478,4192756,0
2008-09-23,63.965,66.278,61.132,61.132,3170433,0
2008-09-24,62.643,64.775,61.867,62.098,4605708,0
2008-09-25,61.841,63.675,61.382,61.662,3253529,0
2008-09-26,61.193,66.047,60.145,64.391,4923652,0
2008-09-29,63.965,66.514,57.994,57.994,6873820,0
2008-09-30,60.905,66.524,58.02,63.711,4903754,0
2008-10-01,63.965,67.377,62.345,66.01,5030718,0
2008-10-02,66.948,67.377,64.895,66.251,4271956,0
2008-10-03,67.164,68.228,63.24,63.24,4511444,0
2008-10-06,62.26,66.407,60.631,64.305,5445463,0
2008-10-07,64.92,64.982,59.105,59.105,4587656,0
2008-10-08,57.485,61.662,54.182,57.783,5789490,0
2008-10-09,58.003,58.765,51.046,51.046,7906168,0
2008-10-10,49.117,57.994,48.06,57.994,10070884,0
2008-10-13,60.571,61.807,55.215,58.293,7341447,0
2008-10-14,59.088,59.111,49.862,53.765,14634670,0
2008-10-15,52.665,55.011,51.182,52.451,7763163,0
2008-10-16,51.488,53.817,48.614,52.367,8969537,0
2008-10-17,50.968,53.057,48.972,49.414,4844893,0
2008-10-20,48.64,51.215,48.503,50.884,3963266,0
2008-10-21,50.063,51.992,50.015,50.311,3168833,0
2008-10-22,49.575,50.608,46.5,47.435,5262039,0
2008-10-23,47.624,48.666,46.108,48.511,5813251,0
2008-10-24,36.257,52.027,36.257,50.218,18908703,0
2008-10-27,49.979,52.742,48.964,50.006,10645944,0
2008-10-28,51.659,55.854,49.698,55.811,8473558,0
2008-10-29,55.104,56.945,52.475,53.645,8409536,0
2008-10-30,56.109,56.444,53.868,54.986,6249559,0
2008-10-31,54.764,57.125,53.859,56.862,6290691,0
2008-11-03,56.971,58.675,56.036,58.31,4180805,0
2008-11-04,58.856,62.388,58.191,61.945,8199724,0
2008-11-05,61.084,63.693,58.038,58.286,8574604,0
2008-11-06,58.02,62.251,57.032,57.774,13176996,0
2008-11-07,58.354,58.354,55.497,57.415,6278161,0
2008-11-10,57.706,58.805,56.256,56.945,4418540,0
2008-11-11,56.288,57.357,53.62,54.609,5939221,0
2008-11-12,54.582,54.679,52.146,52.588,6029230,0
2008-11-13,53.211,57.485,50.697,56.394,8135234,0
2008-11-14,55.413,57.476,52.938,53.168,5397023,0
2008-11-17,52.451,53.978,50.328,50.481,6412414,0
2008-11-18,50.388,51.062,46.184,47.29,13015401,0
2008-11-19,47.003,48.161,42.217,42.5,12702148,0
2008-11-20,42.004,42.719,37.524,38.179,13610177,0
2008-11-21,39.016,40.092,33.338,37.264,14069723,0
2008-11-24,38.189,42.225,36.844,41.407,8944167,0
2008-11-25,43.052,44.766,42.515,44.496,7669369,0
2008-11-26,43.537,45.009,41.509,44.698,5683690,0
2008-11-28,44.63,45.009,43.061,45.009,2457794,0
2008-12-01,43.166,43.761,37.159,37.756,6535872,0
2008-12-02,37.849,38.65,35.854,36.893,9841548,0
2008-12-03,35.957,40.489,35.761,40.066,9819858,0
2008-12-04,39.215,43.537,38.644,40.784,8009791,0
2008-12-05,40.119,44.954,39.813,44.758,8010941,0
2008-12-08,46.022,47.608,44.487,47.548,6943568,0
2008-12-09,46.67,49.041,44,44.449,11151279,0
2008-12-10,45.033,46.053,43.804,44.937,6244159,0
2008-12-11,44.264,45.62,39.514,39.787,8329136,0
2008-12-12,39.598,42.33,38.864,41.928,6197727,0
2008-12-15,42.013,42.565,38.073,39.232,7488162,0
2008-12-16,40.272,42.036,39.327,41.962,10667265,0
2008-12-17,41.323,42.141,38.984,39.215,8318208,0
2008-12-18,39.675,40.399,37.151,37.919,6342030,0
2008-12-19,38.045,39.335,37.542,37.859,6805530,0
2008-12-22,37.946,38.489,36.103,36.402,4538488,0
2008-12-23,36.741,37.151,35.829,36.68,3985213,0
2008-12-24,37.484,37.484,36.17,37.144,1411935,0
2008-12-26,37.477,37.631,36.836,37.289,1573695,0
2008-12-29,37.416,37.484,36.395,37.264,2774458,0
2008-12-30,37.289,39.642,37.135,39.385,3873912,0
2008-12-31,39.496,42.151,39.327,41.791,9614147,0
2009-01-02,41.355,41.971,40.229,41.442,4958453,0
2009-01-05,41.442,41.98,40.318,41.023,5895759,0
2009-01-06,41.362,43.003,40.281,41.485,7535669,0
2009-01-07,41.073,42.466,40.812,41.201,7822697,0
2009-01-08,41.355,42.027,40.758,41.749,7305289,0
2009-01-09,41.997,42.132,40.083,40.384,7857599,0
2009-01-12,40.409,41.569,38.523,39.223,11944030,0
2009-01-13,38.855,39.359,38.262,39.251,6994440,0
2009-01-14,38.134,38.468,36.638,37.032,7066442,0
2009-01-15,36.939,37.406,34.353,35.523,10216461,0
2009-01-16,36.664,36.777,30.73,32.016,15815726,0
2009-01-20,29.747,31.008,18.175,18.764,41116144,0
2009-01-21,20.903,25.894,20.732,25.724,41871450,0
2009-01-22,24.889,27.396,23.472,25.26,17592798,0
2009-01-23,24.399,26.003,23.888,25.621,8165434,0
2009-01-26,26.711,28.23,25.347,25.987,10882952,0
2009-01-27,27.088,27.55,25.705,27.419,9286616,0
2009-01-28,30.593,32.033,30.227,31.846,15990150,0
2009-01-29,30.772,31.557,28.998,29.185,10410593,0
2009-01-30,29.501,30.722,27.266,27.738,10380887,0
2009-02-02,27.208,27.606,26.124,27.444,10079117,0
2009-02-03,28.204,28.487,22.6,25.458,31847893,0
2009-02-04,25.757,26.773,24.093,24.588,16254982,0
2009-02-05,23.864,26.312,22.497,25.441,15241515,0
2009-02-06,26.074,28.307,25.424,27.775,12470679,0
2009-02-09,27.956,28.589,27.181,28.58,9585086,0
2009-02-10,28.272,28.998,25.236,25.441,15149183,0
2009-02-11,26.097,28.23,25.654,28.093,10148013,0
2009-02-12,26.966,27.249,24.63,26.498,12557458,0
2009-02-13,25.724,26.594,23.94,24.05,13627936,0
2009-02-17,22.669,22.994,21.707,22.577,15407162,0
2009-02-18,23.028,23.028,20.869,21.834,13146486,0
2009-02-19,22.516,22.66,20.332,20.554,14461431,0
2009-02-20,19.114,20.469,17.945,19.812,20335699,0
2009-02-23,20.673,22.14,20.351,20.99,15772363,0
2009-02-24,21.194,24.342,20.076,24.309,21993591,0
2009-02-25,23.635,26.236,22.259,24.989,17991520,0
2009-02-26,25.809,27.479,25.015,25.365,14503843,0
2009-02-27,24.172,25.152,22.697,23.318,12089449,0
2009-03-02,22.96,23.71,21.499,22.276,13828354,0
2009-03-03,22.737,22.753,20.818,21.167,12640231,0
2009-03-04,21.774,22.031,18.781,19.839,20424679,0
2009-03-05,19.164,19.614,16.887,17.058,20396296,0
2009-03-06,17.058,17.954,13.819,15.787,29201602,0
2009-03-09,15.284,17.696,14.976,16.817,21983982,0
2009-03-10,18.475,21.474,18.168,21.074,24563804,0
2009-03-11,21.435,24.178,20.69,21.15,30646431,0
2009-03-12,21.022,24.546,20.255,24.35,19704390,0
2009-03-13,24.102,24.273,21.996,24.009,17391290,0
2009-03-16,24.342,25.373,23.087,23.302,15852009,0
2009-03-17,23.239,24.316,22.236,24.316,16830828,0
2009-03-18,23.626,26.866,23.521,26.84,19661662,0
2009-03-19,27.505,27.505,24.246,24.453,14630268,0
2009-03-20,24.911,24.911,22.66,22.96,14281436,0
2009-03-23,24.818,28.008,23.967,27.917,17638818,0
2009-03-24,27.002,29.587,26.756,27.565,19205999,0
2009-03-25,27.999,29.074,25.338,27.623,14800365,0
2009-03-26,28.008,28.28,26.441,26.823,13322707,0
2009-03-27,26.54,27.694,25.757,25.858,12845510,0
2009-03-30,24.537,24.904,22.6,22.789,12937869,0
2009-03-31,23.591,25.332,22.985,24.981,13958150,0
2009-04-01,24.426,26.089,23.455,26.011,10604189,0
2009-04-02,27.301,28.146,26.286,27.497,14824760,0
2009-04-03,26.84,30.532,26.747,30.532,13705412,0
2009-04-06,29.091,29.21,27.754,28.836,11892162,0
2009-04-07,27.793,28.1,26.857,27.096,10501550,0
2009-04-08,27.335,27.488,25.867,27.275,8355863,0
2009-04-09,29.73,33.239,29.108,32.818,19760464,0
2009-04-13,32.086,34.882,31.666,34.37,13183590,0
2009-04-14,33.373,34.61,30.957,31.292,14100805,0
2009-04-15,31.233,33.596,30.704,33.373,12554073,0
2009-04-16,34.02,34.02,31.999,33.313,13702853,0
2009-04-17,33.152,36.656,31.771,35.478,17816902,0
2009-04-20,33.857,34.278,31.453,31.453,14952583,0
2009-04-21,29.816,34.54,29.177,34.458,19193396,0
2009-04-22,33.492,36.42,32.305,32.46,18150149,0
2009-04-23,34.593,35.385,32.246,34.907,23914357,0
2009-04-24,34.833,37.739,33.382,36.86,23889843,0
2009-04-27,35.702,36.51,34.679,35.163,9342595,0
2009-04-28,34.029,35.326,33.833,34.499,8267495,0
2009-04-29,34.712,35.497,33.713,34.318,11358999,0
2009-04-30,34.907,35.147,33.629,33.857,10619053,0
2009-05-01,33.704,33.97,31.633,32.256,10549168,0
2009-05-04,32.794,37.049,32.408,36.885,14370120,0
2009-05-05,35.82,36.68,35.318,36.161,7141318,0
2009-05-06,37.1,41.007,36.69,40.48,15703402,0
2009-05-07,41.459,43.889,36.811,37.927,21522036,0
2009-05-08,39.395,45.389,38.635,45.269,25378111,0
2009-05-11,44.094,44.352,39.813,39.813,16040846,0
2009-05-12,40.416,40.452,36.794,38.198,15285537,0
2009-05-13,37.638,38.442,35.811,35.99,10703432,0
2009-05-14,34.875,38.117,34.424,36.777,21224683,0
2009-05-15,36.939,37.646,35.436,35.641,9455538,0
2009-05-18,36.581,39.044,36.322,38.02,9665183,0
2009-05-19,38.179,38.798,36.893,36.893,7296677,0
2009-05-20,38.028,38.297,35.523,35.871,8187530,0
2009-05-21,35.326,35.649,34.117,35.121,8985339,0
2009-05-22,35.54,35.737,34.516,35.121,4617650,0
2009-05-26,34.849,37.1,34.559,36.885,8442421,0
2009-05-27,37.596,37.955,34.934,35.06,9476139,0
2009-05-28,35.624,37.237,35.18,37.237,8181570,0
2009-05-29,37.397,38.847,36.476,38.847,8393066,0
2009-06-01,39.479,39.575,37.363,37.817,9766548,0
2009-06-02,37.765,38.262,35.19,35.711,12497399,0
2009-06-03,35.575,36.103,34.073,34.397,9384700,0
2009-06-04,34.875,37.371,34.781,37.272,8951958,0
2009-06-05,37.477,37.477,35.343,35.837,7976453,0
2009-06-08,35.463,37.673,35.343,36.998,8516507,0
2009-06-09,37.297,37.842,36.555,37.681,6681453,0
2009-06-10,38.157,38.157,35.009,35.649,9368606,0
2009-06-11,35.95,36.939,35.72,36.187,7219645,0
2009-06-12,35.967,36.395,34.967,35.259,7244859,0
2009-06-15,34.967,35.777,34.37,34.593,7167143,0
2009-06-16,34.866,35.18,33.588,33.596,9472515,0
2009-06-17,33.604,33.664,31.812,32.401,9763950,0
2009-06-18,32.561,33.816,32.561,33.713,6281704,0
2009-06-19,34.064,34.858,33.588,34.27,15442679,0
2009-06-22,33.766,34.465,32.835,32.835,8602415,0
2009-06-23,33.248,34.02,32.647,33.426,5584386,0
2009-06-24,33.57,34.44,33.451,34.156,5994498,0
2009-06-25,33.903,34.37,33.271,34.304,6289373,0
2009-06-26,34.278,34.67,33.604,33.604,7665876,0
2009-06-29,33.825,34.261,32.981,33.757,5700321,0
2009-06-30,33.809,34.19,32.81,33.101,5628027,0
2009-07-01,33.286,33.664,32.588,32.674,5485449,0
2009-07-02,32.359,32.561,31.242,31.461,6355472,0
2009-07-06,31.146,32.503,31.146,32.07,6855358,0
2009-07-07,31.941,33.067,31.701,31.983,6024332,0
2009-07-08,32.07,32.222,29.995,31,8656014,0
2009-07-09,31.36,31.642,30.95,31.198,5164953,0
2009-07-10,30.713,31.121,30.165,30.481,4750937,0
2009-07-13,31.121,32.393,30.643,32.359,7501813,0
2009-07-14,32.238,32.425,31.072,31.3,7587787,0
2009-07-15,32.016,33.848,31.871,33.16,9442670,0
2009-07-16,32.828,33.516,32.222,33.04,6338146,0
2009-07-17,33.015,33.686,31.6,32.135,8494351,0
2009-07-20,32.204,32.734,31.719,32.554,5115021,0
2009-07-21,32.709,32.709,30.757,32.171,7182032,0
2009-07-22,31.592,31.983,30.616,31.906,14643592,0
2009-07-23,30.847,31.771,29.433,30.525,21338698,0
2009-07-24,30.218,30.218,28.912,29.144,10650170,0
2009-07-27,29.038,29.842,28.197,29.801,10689497,0
2009-07-28,29.526,31.251,29.425,31.129,9927747,0
2009-07-29,30.901,30.919,29.621,30.057,7349174,0
2009-07-30,30.499,31.129,30.157,30.319,6630840,0
2009-07-31,30.235,31.267,29.816,31.267,7075738,0
2009-08-03,31.754,32.579,31.513,32.377,7707950,0
2009-08-04,31.666,33.093,31.633,32.895,7315941,0
2009-08-05,33.023,35.684,32.597,35.155,13294652,0
2009-08-06,35.649,35.967,34.449,35.155,8790353,0
2009-08-07,35.658,38.173,35.326,37.721,11261137,0
2009-08-10,37.218,37.646,36.07,36.555,5096851,0
2009-08-11,36.3,36.314,34.44,34.79,7139167,0
2009-08-12,34.745,35.684,34.287,35.106,7949161,0
2009-08-13,35.72,36.41,35.18,36.281,6739883,0
2009-08-14,35.982,36.239,35.121,35.692,4515324,0
2009-08-17,34.754,34.875,33.825,34.029,5297129,0
2009-08-18,34.353,34.858,34.117,34.379,4216713,0
2009-08-19,33.867,34.209,33.596,34.064,4828144,0
2009-08-20,34.133,35.684,34.133,35.575,5496006,0
2009-08-21,35.829,36.672,35.293,36.555,6089317,0
2009-08-24,36.178,36.76,34.781,35.06,9232251,0
2009-08-25,35.199,36.129,35.19,35.837,8487281,0
2009-08-26,35.692,36.248,35.259,35.845,4379870,0
2009-08-27,35.649,36.248,35.088,36.014,3774660,0
2009-08-28,36.248,37.007,36.077,36.555,5666812,0
2009-08-31,35.909,36.547,35.597,36.322,4157326,0
2009-09-01,36.07,36.716,34.287,34.473,7029639,0
2009-09-02,34.318,35.06,33.664,33.664,6064862,0
2009-09-03,34.117,34.635,33.637,34.099,4915306,0
2009-09-04,34.02,34.736,33.848,34.507,3658863,0
2009-09-08,34.985,35.206,34.148,34.295,5056917,0
2009-09-09,34.252,35.361,34.218,35.18,4804061,0
2009-09-10,35.036,35.318,34.695,35.206,4865281,0
2009-09-11,35.343,36.63,35.121,36.014,6264275,0
2009-09-14,35.549,36.459,35.335,36.42,4264180,0
2009-09-15,36.725,39.113,36.672,38.541,11881810,0
2009-09-16,38.628,40.272,38.359,40.018,8562526,0
2009-09-17,39.829,40.018,38.063,38.935,6838054,0
2009-09-18,39.171,39.309,38.396,39.215,6060138,0
2009-09-21,38.79,39.701,38.378,39.521,5731258,0
2009-09-22,40.1,40.615,39.821,39.967,5993675,0
2009-09-23,39.479,40.461,39.188,39.215,4265575,0
2009-09-24,39.318,39.984,37.866,38.271,5849762,0
2009-09-25,38.173,39.122,37.775,38.628,5038476,0
2009-09-28,39.009,39.769,38.773,39.701,4277865,0
2009-09-29,40.164,41.407,39.796,40.929,8171554,0
2009-09-30,41.081,41.604,40.172,41.442,8762702,0
2009-10-01,41.304,41.425,39.479,39.514,8064965,0
2009-10-02,38.414,39.196,37.542,37.817,10237931,0
2009-10-05,38.297,39.813,37.91,39.436,6022370,0
2009-10-06,39.727,40.119,38.756,39,6743402,0
2009-10-07,38.892,39.557,38.505,39,6643685,0
2009-10-08,38.396,38.984,36.989,37.775,14064629,0
2009-10-09,37.638,38.378,37.623,38.125,4606495,0
2009-10-12,38.62,38.684,37.866,38.054,3719592,0
2009-10-13,37.91,38.326,37.119,37.98,7006439,0
2009-10-14,38.798,39.976,38.198,39.888,8687261,0
2009-10-15,39.743,39.743,38.901,39.062,6385107,0
2009-10-16,38.253,38.541,37.901,38.134,5676347,0
2009-10-19,38.134,38.55,37.638,38.082,4210382,0
2009-10-20,38.037,38.405,37.664,38.271,3591476,0
2009-10-21,38.225,39.624,37.994,38.343,7868045,0
2009-10-22,40.784,44.571,40.562,43.195,26829554,0
2009-10-23,43.676,45.512,43.113,44.698,12912035,0
2009-10-26,45,45.196,43.01,43.249,9033945,0
2009-10-27,43.302,43.951,42.763,43.249,8808156,0
2009-10-28,43.07,43.429,42.107,42.304,6880981,0
2009-10-29,42.807,44.741,42.474,44.596,6404169,0
2009-10-30,44.196,44.384,41.647,41.74,8376432,0
2009-11-02,42.611,44.426,41.936,43.42,7829873,0
2009-11-03,43.01,44.514,42.791,44.325,7660352,0
2009-11-04,44.724,45.009,43.204,43.302,5975770,0
2009-11-05,43.684,44.918,43.302,44.876,4056546,0
2009-11-06,44.076,45.935,43.906,45.602,5922500,0
2009-11-09,46.208,46.355,45.332,46.214,4778039,0
2009-11-10,45.892,46.33,45.089,45.926,3345536,0
2009-11-11,46.296,47.249,46.224,46.653,3505502,0
2009-11-12,46.564,47.138,46.176,46.348,3613867,0
2009-11-13,46.542,46.755,45.736,45.901,4125930,0
2009-11-16,46.287,47.788,46.287,47.027,4276047,0
2009-11-17,46.866,47.428,46.491,47.157,3095568,0
2009-11-18,47.129,48.392,46.771,47.726,3454331,0
2009-11-19,47.353,47.726,46.848,47.112,4424614,0
2009-11-20,46.719,46.934,46.371,46.771,3874007,0
2009-11-23,47.419,48.383,47.326,48.273,3317817,0
2009-11-24,48.273,48.529,47.515,48.427,3644522,0
2009-11-25,48.623,49.349,48.273,48.503,3545239,0
2009-11-27,47.138,48.392,46.661,47.231,2710724,0
2009-11-30,47.086,48.7,47.086,48.623,5768200,0
2009-12-01,48.93,48.93,47.183,47.968,7192820,0
2009-12-02,48.169,48.648,47.848,48.179,3294053,0
2009-12-03,48.452,48.452,44.876,45.107,11845045,0
2009-12-04,45.834,45.843,44.426,45.602,8355138,0
2009-12-07,45.673,45.962,44.017,44.375,4926096,0
2009-12-08,44.103,46.208,43.951,45.63,6822694,0
2009-12-09,45.691,46.456,45.45,46.355,3829159,0
2009-12-10,46.466,46.482,45.027,45.332,4786983,0
2009-12-11,45.278,45.658,44.529,44.99,4544400,0
2009-12-14,45.26,45.62,44.535,45.512,3059541,0
2009-12-15,44.829,45.098,43.131,44.196,7839413,0
2009-12-16,44.28,45.252,44.06,44.352,4490709,0
2009-12-17,44.442,46.132,44.188,45.018,5812137,0
2009-12-18,45.211,46.394,44.918,46.176,5460951,0
2009-12-21,46.448,47.309,45.943,46.394,4354830,0
2009-12-22,46.312,46.535,45.909,46.2,3315276,0
2009-12-23,46.385,46.385,45.202,45.673,2772040,0
2009-12-24,45.852,46.363,45.673,46.363,1589234,0
2009-12-28,46.321,46.338,45.512,45.791,1304949,0
2009-12-29,45.746,46.233,45.341,45.389,1544644,0
2009-12-30,45.235,45.503,45.098,45.413,1623113,0
2009-12-31,45.17,45.389,44.954,45.027,1837525,0
2010-01-04,45.834,46.14,45.373,45.639,5733797,0
2010-01-05,45.431,46.117,45.228,46.098,7479696,0
2010-01-06,46.08,46.779,45.773,46.098,3533442,0
2010-01-07,45.926,48.794,45.843,48.597,6684463,0
2010-01-08,48.452,49.057,47.848,48.723,4420381,0
2010-01-11,48.767,49.467,48.553,48.862,3330649,0
2010-01-12,48.479,49.262,47.695,48.359,3257516,0
2010-01-13,48.255,49.033,48.009,48.648,3453865,0
2010-01-14,48.562,49.449,48.137,49.331,3592666,0
2010-01-15,49.048,49.467,48.129,48.34,4637008,0
2010-01-19,48.223,49.637,47.524,49.323,4421237,0
2010-01-20,49.219,50.267,48.871,50.141,7160292,0
2010-01-21,49.16,49.512,46.917,47.506,11561934,0
2010-01-22,47.912,48.307,45.468,45.728,8508234,0
2010-01-25,46.371,46.833,45.26,46.062,3951092,0
2010-01-26,45.943,46.746,44.864,44.912,5434633,0
2010-01-27,44.758,46.618,44.724,46.363,5292376,0
2010-01-28,46.797,46.907,45.373,46.176,5423264,0
2010-01-29,47.222,48.52,47.078,47.274,9819369,0
2010-02-01,47.608,47.949,46.917,47.642,5898735,0
2010-02-02,47.83,47.974,45.883,46.608,11071547,0
2010-02-03,46.2,46.564,45.773,45.81,87559014,0
2010-02-04,45.691,45.755,43.498,43.521,23491014,0
2010-02-05,44.11,44.255,43.033,44.172,15233812,0
2010-02-08,44.06,44.522,43.166,43.284,7740089,0
2010-02-09,43.914,44.418,43.033,43.545,10819676,0
2010-02-10,43.651,44.375,43.42,43.735,6762957,0
2010-02-11,43.761,44.094,43.275,43.837,5817873,0
2010-02-12,43.846,44.017,43.156,43.942,8780725,0
2010-02-16,44.128,44.775,43.726,44.724,8014242,0
2010-02-17,44.99,45.033,43.837,44.222,7376757,0
2010-02-18,43.897,44.535,43.87,44.238,4297107,0
2010-02-19,44.05,44.468,43.761,44.094,6306248,0
2010-02-22,44.675,45.72,44.666,45.35,7561754,0
2010-02-23,45.26,45.536,44.426,44.829,7344153,0
2010-02-24,45.048,45.901,44.596,45.868,6527734,0
2010-02-25,45.62,45.755,44.864,45.746,5486843,0
2010-02-26,45.713,46.108,45.313,45.852,9123443,0
2010-03-01,45.971,46.053,45.44,45.892,4067675,0
2010-03-02,45.658,46.251,45.296,45.639,7280219,0
2010-03-03,45.704,46.348,45.55,45.843,4803873,0
2010-03-04,46.005,46.312,45.791,46.224,5831735,0
2010-03-05,46.608,47.488,46.33,47.394,6491113,0
2010-03-08,47.993,48.009,47.336,47.362,4244253,0
2010-03-09,47.281,48.188,46.952,47.921,6266454,0
2010-03-10,48.179,49.126,47.863,48.955,7376004,0
2010-03-11,48.837,49.852,48.553,49.843,6186959,0
2010-03-12,50.123,50.25,49.185,49.349,4493049,0
2010-03-15,48.972,49.108,48.06,48.871,5415870,0
2010-03-16,48.98,49.996,48.895,49.996,4894841,0
2010-03-17,50.194,51.258,49.969,51.137,7099526,0
2010-03-18,51.095,51.156,49.834,50.49,5014741,0
2010-03-19,50.73,51.292,50.185,50.841,5332443,0
2010-03-22,50.284,51.248,50.185,51.046,3559196,0
2010-03-23,51.046,51.156,50.149,51.011,3018718,0
2010-03-24,50.85,51.651,50.626,51.062,4076588,0
2010-03-25,51.352,52.709,51.037,51.112,6408445,0
2010-03-26,51.156,51.992,50.471,50.805,4291358,0
2010-03-29,51.173,51.309,50.284,50.723,3184367,0
2010-03-30,50.723,50.814,49.569,50.054,4704426,0
2010-03-31,49.834,51.173,49.708,50.915,4557376,0
2010-04-01,51.317,51.794,51.077,51.379,3600273,0
2010-04-05,51.598,52.621,51.461,52.588,3585167,0
2010-04-06,52.351,53.433,52.341,53.373,4207975,0
2010-04-07,53.467,54.03,52.98,53.305,5105921,0
2010-04-08,53.186,55.239,53.042,54.67,7018481,0
2010-04-09,54.89,55.266,54.15,55.266,5808380,0
2010-04-12,55.291,56.077,55.291,55.665,5483250,0
2010-04-13,55.249,55.436,54.039,54.26,6826527,0
2010-04-14,54.465,56.008,54.465,55.575,5028177,0
2010-04-15,55.413,55.737,54.592,54.721,4536513,0
2010-04-16,54.6,54.6,51.846,53.749,11431880,0
2010-04-19,53.382,54.482,53.024,54.157,5961699,0
2010-04-20,54.642,55.387,53.936,55.37,3912135,0
2010-04-21,55.335,56.709,54.687,55.692,7069652,0
2010-04-22,57.014,59.054,56.622,58.694,11924008,0
2010-04-23,59.265,60.088,58.735,59.394,7476743,0
2010-04-26,59.341,59.564,56.897,56.945,0,0
2010-04-27,56.871,58.381,56.305,56.367,6801532,0
2010-04-28,56.376,57.125,55.193,55.838,8459536,0
2010-04-29,56.484,57.406,56.109,56.34,8959355,0
2010-04-30,56.206,57.74,56.197,57.323,11275547,0
2010-05-03,57.528,58.524,57.186,58.479,5801013,0
2010-05-04,57.722,57.798,56.264,56.682,6236478,0
2010-05-05,56.101,58.747,55.794,57.646,8909324,0
2010-05-06,57.279,58.003,51.906,54.934,11222576,0
2010-05-07,55.011,56,53.995,54.704,8000165,0
2010-05-10,57.528,58.381,56.622,57.859,7013302,0
2010-05-11,56.921,59.429,56.741,58.515,5781833,0
2010-05-12,58.821,59.009,58.056,58.439,4310509,0
2010-05-13,58.133,58.668,57.125,57.133,4570681,0
2010-05-14,56.622,56.905,55.183,55.955,6335276,0
2010-05-17,56.054,56.709,54.794,56.161,5211605,0
2010-05-18,56.664,56.664,53.878,54.312,8456885,0
2010-05-19,53.817,54.713,52.263,53.544,7685987,0
2010-05-20,52.163,52.998,51.497,51.641,7984144,0
2010-05-21,50.85,53.62,50.559,53.526,8801475,0
2010-05-24,53.092,53.305,51.532,51.651,7667191,0
2010-05-25,50.328,52.792,50.123,52.709,7574511,0
2010-05-26,52.896,53.509,52.043,52.563,8807678,0
2010-05-27,53.313,55.061,52.989,54.986,5201545,0
2010-05-28,54.78,54.831,53.151,53.517,4298898,0
2010-06-01,53.057,54.37,52.127,52.163,4474408,0
2010-06-02,52.751,54.329,52.417,54.321,5142155,0
2010-06-03,54.558,54.575,52.665,52.912,5863720,0
2010-06-04,51.897,52.289,49.893,50.04,8439537,0
2010-06-07,50.388,51.361,49.664,49.731,6094364,0
2010-06-08,49.852,50.617,49.117,50.526,5610427,0
2010-06-09,50.599,50.705,49.253,49.476,5452293,0
2010-06-10,50.185,51.794,50.185,51.667,4563183,0
2010-06-11,50.891,52.306,50.859,52.237,4277535,0
2010-06-14,52.597,52.613,51.274,51.342,4365179,0
2010-06-15,51.89,52.888,51.342,52.845,5029001,0
2010-06-16,52.461,53.587,52.417,53.176,3946985,0
2010-06-17,53.202,53.295,52.289,53.042,3390736,0
2010-06-18,53.261,53.688,52.818,53.544,5781543,0
2010-06-21,54.321,54.421,52.475,52.767,3901254,0
2010-06-22,52.888,52.971,51.614,51.711,4296656,0
2010-06-23,51.711,52.393,51.413,51.776,3925838,0
2010-06-24,51.266,51.523,50.225,50.38,4583778,0
2010-06-25,51.07,52.214,50.738,52.05,5457977,0
2010-06-28,52.223,52.28,50.95,51.028,3593067,0
2010-06-29,50.293,50.823,48.837,49.108,5908088,0
2010-06-30,48.956,49.651,48.013,48.184,4327987,0
2010-07-01,48.188,48.946,46.509,48.036,6195290,0
2010-07-02,48.359,48.578,47.147,47.479,3557443,0
2010-07-06,48.35,48.93,47.752,48.392,4836299,0
2010-07-07,48.878,52.223,48.64,52.154,9882990,0
2010-07-08,52.4,52.539,51.224,52.146,5748614,0
2010-07-09,52.059,52.921,51.822,52.784,4498226,0
2010-07-12,52.571,52.809,51.719,52.443,2621667,0
2010-07-13,53.202,53.724,52.871,53.509,4062648,0
2010-07-14,53.057,53.067,51.428,52.271,6874453,0
2010-07-15,52.332,52.475,50.526,51.922,4088215,0
2010-07-16,51.147,51.532,49.374,49.664,6420123,0
2010-07-19,49.834,49.935,48.368,49.44,5156151,0
2010-07-20,48.749,50.347,48.368,50.267,5911163,0
2010-07-21,51.173,51.241,49.519,49.926,6483530,0
2010-07-22,51.055,52.109,50.745,50.984,7275500,0
2010-07-23,50.714,52.451,50.338,52.043,4421934,0
2010-07-26,52.172,53.108,51.598,52.751,3512045,0
2010-07-27,52.775,53.509,52.255,52.28,4066243,0
2010-07-28,51.947,52.408,50.259,50.859,6665448,0
2010-07-29,51.785,51.974,50.242,50.831,3856577,0
2010-07-30,50.088,51.037,50.04,50.652,2727928,0
2010-08-02,51.352,52.027,50.723,51.992,3696805,0
2010-08-03,51.759,51.873,51.129,51.471,3152391,0
2010-08-04,51.556,51.598,50.977,51.453,3527474,0
2010-08-05,51.046,51.479,50.745,51.317,3499354,0
2010-08-06,50.481,50.73,49.194,50.175,4640338,0
2010-08-09,50.471,50.499,49.16,49.484,5809759,0
2010-08-10,48.854,50.49,48.854,50.071,4819618,0
2010-08-11,49.135,49.592,48.307,48.399,5957452,0
2010-08-12,47.541,48.553,47.541,47.838,4947913,0
2010-08-13,47.889,48.145,46.925,46.985,5511349,0
2010-08-16,46.746,47.572,46.661,47.453,3309832,0
2010-08-17,47.974,48.067,47.147,47.266,6374707,0
2010-08-18,47.371,48.067,46.925,47.983,4864325,0
2010-08-19,47.703,48.042,46.277,46.303,5232030,0
2010-08-20,46.287,46.355,44.758,44.972,8320958,0
2010-08-23,45.18,45.63,44.459,44.477,5679326,0
2010-08-24,44,44.118,43.061,43.122,8947479,0
2010-08-25,42.848,43.275,42.159,43.106,7287881,0
2010-08-26,43.195,44.246,43.061,43.096,9881330,0
2010-08-27,43.345,44.401,42.815,44.325,5624867,0
2010-08-30,44.041,44.068,42.908,42.952,3210363,0
2010-08-31,42.927,43.904,42.728,43.486,4406582,0
2010-09-01,44.246,45.575,43.846,45.365,7541437,0
2010-09-02,45.278,46.194,45.202,46.149,4622010,0
2010-09-03,46.482,47.051,46.194,46.848,4041996,0
2010-09-07,46.42,46.42,45.074,45.189,4155158,0
2010-09-08,45.142,46.312,44.927,46.005,3292012,0
2010-09-09,46.712,47.138,46.053,46.653,4167261,0
2010-09-10,46.68,47.199,46.394,46.703,2916429,0
2010-09-13,47.541,48.938,47.541,48.052,5109936,0
2010-09-14,47.813,47.889,46.755,47.147,4674134,0
2010-09-15,46.788,46.883,45.764,46.764,4741545,0
2010-09-16,46.703,46.84,45.917,46.456,2788327,0
2010-09-17,46.703,47.003,45.876,46.355,3961382,0
2010-09-20,46.535,46.583,45.909,46.038,6644782,0
2010-09-21,46.303,46.592,44.811,44.82,9791160,0
2010-09-22,44.63,44.847,43.32,43.726,13195670,0
2010-09-23,43.366,44.775,43.284,43.862,10147810,0
2010-09-24,44.553,45.305,43.924,45.269,7437060,0
2010-09-27,45.161,45.161,43.846,43.897,5532128,0
2010-09-28,44,44.937,43.812,44.775,6033772,0
2010-09-29,44.459,44.64,43.974,44.181,5196737,0
2010-09-30,44.599,44.995,44.102,44.271,6381532,0
2010-10-01,44.829,45.202,44.297,45.065,5872802,0
2010-10-04,44.912,45.431,44.212,44.433,4285124,0
2010-10-05,44.99,46.014,44.604,45.611,6962953,0
2010-10-06,45.431,46.03,45.152,45.868,5135968,0
2010-10-07,46.167,46.355,44.937,45.287,4630470,0
2010-10-08,45.503,45.575,45,45.269,4117156,0
2010-10-11,45.228,45.468,44.855,45.065,3584382,0
2010-10-12,44.954,45.413,44.433,45.243,5985213,0
2010-10-13,45.519,45.953,45.027,45.133,5571617,0
2010-10-14,44.972,44.972,43.472,44.136,8998301,0
2010-10-15,44.375,44.553,43.231,43.771,8907833,0
2010-10-18,43.735,45.269,43.506,45.211,4556733,0
2010-10-19,44.706,45.901,44.706,45.235,7048743,0
2010-10-20,45.17,45.584,44.352,44.981,6985758,0
2010-10-21,44.855,46.363,44.692,45.682,9065713,0
2010-10-22,45.876,46.68,45.755,46.67,5944314,0
2010-10-25,46.907,46.907,45.926,46.053,4809842,0
2010-10-26,45.852,46.338,45.713,46.053,3876146,0
2010-10-27,45.773,46.573,45.593,45.843,5559240,0
2010-10-28,46.124,46.312,45.422,45.746,2834934,0
2010-10-29,45.706,46.206,45.511,45.975,2790827,0
2010-11-01,46.124,46.564,44.793,45.35,4665510,0
2010-11-02,45.602,45.62,44.902,45.116,3835923,0
2010-11-03,45.116,46.124,44.82,46.108,6810880,0
2010-11-04,46.696,47.76,46.321,47.703,7681741,0
2010-11-05,48.161,50.319,47.863,49.816,11863009,0
2010-11-08,49.331,49.691,48.383,49.168,5357237,0
2010-11-09,49.389,49.512,47.83,47.974,6250162,0
2010-11-10,48.017,48.911,47.685,48.885,5536510,0
2010-11-11,48.503,49.536,48.408,49.304,6600437,0
2010-11-12,48.895,49.484,48.161,48.307,4821977,0
2010-11-15,48.57,48.895,48.307,48.578,3761087,0
2010-11-16,48.316,48.35,46.907,47.428,6188617,0
2010-11-17,47.541,47.889,47.138,47.249,4505597,0
2010-11-18,47.912,48.57,47.642,47.958,5864879,0
2010-11-19,47.769,48.083,47.411,48.009,3352821,0
2010-11-22,47.541,47.822,47.086,47.403,3486494,0
2010-11-23,46.661,47.096,46.482,46.608,4444705,0
2010-11-24,46.907,47.011,46.303,46.618,3433442,0
2010-11-26,46.08,46.858,46.08,46.157,1372059,0
2010-11-29,45.917,46.627,45.764,46.33,3717083,0
2010-11-30,45.853,46.374,45.82,45.927,5623793,0
2010-12-01,46.583,47.105,46.268,47.051,4897960,0
2010-12-02,47.011,48.392,46.943,48.247,7249022,0
2010-12-03,48.009,48.938,47.642,48.837,4285975,0
2010-12-06,48.597,49.024,48.444,48.878,3460982,0
2010-12-07,49.536,49.664,49.083,49.349,7443308,0
2010-12-08,49.398,51.326,49.262,51.326,8812791,0
2010-12-09,51.641,52.7,51.54,52.512,11201582,0
2010-12-10,52.461,52.691,51.445,51.746,8831792,0
2010-12-13,52.23,52.324,50.977,51.173,8537278,0
2010-12-14,51.19,52.01,51.19,51.523,5362786,0
2010-12-15,51.471,51.54,49.877,49.942,8195972,0
2010-12-16,50.149,50.652,49.365,49.826,6022877,0
2010-12-17,49.901,50.225,49.731,49.893,4323169,0
2010-12-20,50.088,50.49,49.996,50.006,3233651,0
2010-12-21,50.242,51.369,50.097,51.266,3678147,0
2010-12-22,51.232,52.298,51.232,51.702,3776469,0
2010-12-23,51.549,51.746,50.977,51.266,2778359,0
2010-12-27,51.164,51.532,50.941,51.515,1758294,0
2010-12-28,51.523,51.957,51.087,51.846,2533684,0
2010-12-29,51.922,52.249,51.684,52.19,3155347,0
2010-12-30,52.019,52.111,51.604,51.922,2851079,0
2010-12-31,51.826,52.044,51.679,51.79,1558745,0
2011-01-03,52.271,52.809,52.271,52.417,4539366,0
2011-01-04,52.597,52.784,51.283,51.711,4245577,0
2011-01-05,51.728,52.751,51.582,52.709,6492531,0
2011-01-06,52.628,53.887,52.408,53.114,5751156,0
2011-01-07,53.33,53.476,52.118,52.828,5253297,0
2011-01-10,52.341,52.921,52.163,52.554,2693096,0
2011-01-11,52.784,52.989,52.223,52.638,3920177,0
2011-01-12,53.075,53.578,52.971,53.049,4449061,0
2011-01-13,53.124,53.133,52.059,52.137,3973089,0
2011-01-14,52.137,54.875,52.092,54.773,8296153,0
2011-01-18,54.002,54.642,53.604,53.936,4735254,0
2011-01-19,53.459,54.03,52.435,52.717,6460210,0
2011-01-20,51.776,52.386,51.095,52.027,7983041,0
2011-01-21,52.871,52.938,51.342,51.881,7688344,0
2011-01-24,51.614,52.01,51.387,51.582,3726214,0
2011-01-25,51.326,51.992,51.037,51.922,5594338,0
2011-01-26,52.027,52.451,51.54,52.172,4481212,0
2011-01-27,52.23,52.724,51.641,52.597,2954143,0
2011-01-28,52.579,52.871,51.232,51.266,5184244,0
2011-01-31,51.477,51.809,50.965,51.174,5688557,0
2011-02-01,51.445,53.467,51.283,53.124,6470215,0
2011-02-02,52.921,53.491,52.784,53.16,4042377,0
2011-02-03,52.938,53.517,52.724,52.971,3477396,0
2011-02-04,52.938,52.989,52.461,52.88,2285165,0
2011-02-07,53.024,53.945,52.809,53.517,2925344,0
2011-02-08,53.613,54.858,53.346,54.849,4967295,0
2011-02-09,54.516,55.156,54.277,54.764,4375978,0
2011-02-10,54.822,54.959,54.081,54.457,2834733,0
2011-02-11,54.286,55.345,53.841,55.002,3033667,0
2011-02-14,54.609,55.404,54.609,55.387,3134842,0
2011-02-15,55.061,55.599,54.959,55.104,4369476,0
2011-02-16,55.207,55.488,55.053,55.345,3844266,0
2011-02-17,55.044,55.215,54.542,54.609,3149191,0
2011-02-18,54.794,54.986,54.516,54.575,2795747,0
2011-02-22,53.773,54.011,52.606,52.758,5745636,0
2011-02-23,52.7,52.903,51.361,52.503,5362123,0
2011-02-24,52.237,52.613,51.676,52.172,4165305,0
2011-02-25,52.563,53.032,52.386,52.775,2945312,0
2011-02-28,52.942,52.987,52.326,52.618,3738572,0
2011-03-01,52.738,52.738,51.459,51.468,4197492,0
2011-03-02,51.262,51.622,50.895,51.161,4395548,0
2011-03-03,51.759,52.249,51.65,51.985,4970473,0
2011-03-04,52.018,52.367,51.361,51.984,4275593,0
2011-03-07,52.393,52.606,51.582,51.766,4624948,0
2011-03-08,52.255,54.208,52.059,54.047,7066461,0
2011-03-09,53.732,54.011,53.193,53.817,4018875,0
2011-03-10,53.123,53.545,52.602,53.056,5440733,0
2011-03-11,52.809,53.878,52.809,53.654,4947151,0
2011-03-14,53.33,53.765,52.989,53.355,4622003,0
2011-03-15,51.881,53.337,51.766,52.989,5682055,0
2011-03-16,52.912,53.256,51.445,51.822,7041592,0
2011-03-17,52.713,53.013,52.139,52.885,5119684,0
2011-03-18,53.697,54.37,53.391,53.526,7339938,0
2011-03-21,54.2,54.243,53.032,53.133,1632540,0
2011-03-22,53.133,53.256,52.36,52.393,3849150,0
2011-03-23,52.181,52.435,51.479,52.255,3245082,0
2011-03-24,52.469,52.503,51.766,52.377,2267805,0
2011-03-25,52.652,53.09,52.292,52.68,2083922,0
2011-03-28,52.742,53.015,52.367,52.425,2331552,0
2011-03-29,52.393,52.921,52.101,52.903,2746500,0
2011-03-30,53.391,53.887,52.938,53.671,3989060,0
2011-03-31,53.399,53.937,53.051,53.721,4248605,0
2011-04-01,54.317,54.669,53.907,54.343,3070793,0
2011-04-04,54.388,54.575,53.945,54.243,1864726,0
2011-04-05,54.128,54.128,53.718,53.742,3809668,0
2011-04-06,53.922,54.582,53.545,54.385,4907724,0
2011-04-07,54.89,54.899,54.128,54.145,6675428,0
2011-04-08,54.489,54.669,53.734,53.93,3359393,0
2011-04-11,54.052,54.497,53.939,53.955,2630362,0
2011-04-12,53.734,54.257,53.477,53.844,3464896,0
2011-04-13,54.239,54.248,53.211,53.337,3882396,0
2011-04-14,53.022,53.391,52.498,53.065,3890317,0
2011-04-15,53.14,53.647,52.909,53.09,3987875,0
2011-04-18,52.584,52.825,52.102,52.292,3919597,0
2011-04-19,52.489,52.705,51.975,52.292,3421153,0
2011-04-20,52.842,52.942,51.785,52.102,5618054,0
2011-04-21,53.228,53.483,51.804,52.851,7520095,0
2011-04-25,52.825,53.065,52.282,52.471,3284821,0
2011-04-26,52.618,53.261,52.471,53.185,4340048,0
2011-04-27,53.408,53.579,53.107,53.391,3385118,0
2011-04-28,53.287,53.751,52.918,53.615,3860129,0
2011-04-29,53.659,53.659,53.108,53.467,3294277,0
2011-05-02,53.853,54.161,53.681,53.939,4128761,0
2011-05-03,53.982,55.088,53.751,55.003,4847177,0
2011-05-04,55.021,55.105,54.291,54.471,4557794,0
2011-05-05,54.222,54.608,53.433,53.605,5001501,0
2011-05-06,54.411,54.489,53.468,53.622,2629869,0
2011-05-09,53.483,53.639,53.159,53.246,2429237,0
2011-05-10,53.391,54.489,53.337,54.428,3257121,0
2011-05-11,54.257,55.054,53.785,54.411,5798121,0
2011-05-12,54.222,54.358,53.605,54.196,3564877,0
2011-05-13,54.111,54.196,52.935,53.006,3444277,0
2011-05-16,52.722,53.656,52.722,53.09,3031830,0
2011-05-17,52.797,53.827,52.797,53.827,3988702,0
2011-05-18,53.759,54.069,53.442,54.059,2284864,0
2011-05-19,54.178,54.196,53.553,54.006,4068347,0
2011-05-20,53.718,54.161,52.815,52.894,3543310,0
2011-05-23,52.318,52.788,52.292,52.396,3291105,0
2011-05-24,52.543,52.73,51.751,52.045,3029425,0
2011-05-25,51.907,52.61,51.813,52.412,3263764,0
2011-05-26,52.249,53.082,52.061,52.951,3111172,0
2011-05-27,53.279,53.776,53.073,53.639,2328666,0
2011-05-31,54.033,54.223,53.19,53.537,4321821,0
2011-06-01,53.373,53.45,51.332,51.433,6027278,0
2011-06-02,51.53,51.985,51.082,51.622,3671772,0
2011-06-03,50.91,51.675,50.835,50.895,3666378,0
2011-06-06,50.835,51.358,49.941,50.747,5110780,0
2011-06-07,51.031,51.669,50.935,51.108,4144768,0
2011-06-08,50.9,51.607,50.738,50.771,4731486,0
2011-06-09,50.943,51.073,50.425,50.722,3769144,0
2011-06-10,50.422,51.143,49.868,50.664,5849467,0
2011-06-13,50.887,51.032,50.241,50.817,3124710,0
2011-06-14,51.28,51.666,51.067,51.34,3810259,0
2011-06-15,50.902,51.016,49.868,50.175,4783817,0
2011-06-16,50.549,51.427,50.106,51.005,4976367,0
2011-06-17,50.664,50.756,49.369,49.566,12011616,0
2011-06-20,49.059,49.48,48.072,48.596,13810920,0
2011-06-21,48.468,48.846,48.142,48.802,8711799,0
2011-06-22,48.794,48.964,48.416,48.552,6106000,0
2011-06-23,48.022,48.964,47.652,48.622,8638375,0
2011-06-24,48.717,48.95,48.174,48.553,5848934,0
2011-06-27,48.715,49.778,48.674,49.615,5311803,0
2011-06-28,49.778,49.933,49.196,49.67,3456237,0
2011-06-29,50.004,50.664,49.67,50.554,5454278,0
2011-06-30,50.469,51.161,50.009,51.124,4600868,0
2011-07-01,51.271,52.353,51.116,52.223,4084989,0
2011-07-05,52.497,52.497,51.108,51.696,3601343,0
2011-07-06,51.661,51.714,50.832,51.271,4845290,0
2011-07-07,51.245,52.23,51.152,51.963,5553898,0
2011-07-08,51.255,51.549,50.842,51.315,4348248,0
2011-07-11,50.532,50.996,50.022,50.159,4549471,0
2011-07-12,49.891,50.677,49.751,49.788,4529219,0
2011-07-13,50.151,50.714,49.66,49.751,4989830,0
2011-07-14,50.22,50.314,49.142,49.408,4207436,0
2011-07-15,49.678,50.032,48.77,49.03,6758960,0
2011-07-18,48.694,48.934,48.071,48.261,4874514,0
2011-07-19,48.659,48.659,47.787,48.174,11254746,0
2011-07-20,48.321,48.841,47.366,47.969,12082334,0
2011-07-21,48.356,49.151,48.184,48.986,11389044,0
2011-07-22,49.021,49.158,48.71,48.832,3437163,0
2011-07-25,48.434,48.85,48.141,48.761,3447151,0
2011-07-26,48.733,48.742,48.071,48.166,5541071,0
2011-07-27,47.941,48.096,47.027,47.027,6273465,0
2011-07-28,47.044,47.733,47.01,47.105,4241216,0
2011-07-29,46.752,47.237,46.384,46.847,4292645,0
2011-08-01,47.424,47.52,46.604,47.372,6171367,0
2011-08-02,46.863,47.284,45.913,45.922,7965798,0
2011-08-03,45.871,46.476,45.319,46.413,6433706,0
2011-08-04,45.822,46.114,44.223,44.29,7663523,0
2011-08-05,44.864,45.301,43.028,44.163,12221443,0
2011-08-08,43.014,44.837,40.496,40.547,14526590,0
2011-08-09,41.481,42.582,39.528,42.555,13941616,0
2011-08-10,41.193,41.333,38.803,39.072,16282135,0
2011-08-11,39.373,41.693,39.287,41.117,12028885,0
2011-08-12,41.609,42.237,40.143,40.452,6845001,0
2011-08-15,40.996,41.342,40.71,41.228,5867254,0
2011-08-16,40.685,40.841,39.97,40.59,6489355,0
2011-08-17,40.762,41.584,40.364,40.825,5813001,0
2011-08-18,39.528,39.875,38.435,38.828,12344173,0
2011-08-19,38.243,39.158,37.19,37.206,10524736,0
2011-08-22,38.272,38.327,37.001,37.086,8589635,0
2011-08-23,37.242,38.845,36.844,38.828,9517931,0
2011-08-24,38.828,40.443,38.655,40.443,8053209,0
2011-08-25,41.584,42.273,39.701,40.194,10307049,0
2011-08-26,39.933,40.718,39.107,40.416,6924203,0
2011-08-29,41.08,42.563,41.08,42.547,4958476,0
2011-08-30,42.186,42.875,41.669,42.507,6131582,0
2011-08-31,42.939,43.795,42.709,43.262,6775419,0
2011-09-01,43.185,43.344,41.826,41.883,5992447,0
2011-09-02,40.975,41.104,39.688,39.887,6763695,0
2011-09-06,38.554,39.753,38.141,39.692,7841665,0
2011-09-07,40.348,42.379,40.077,42.346,8011716,0
2011-09-08,41.72,41.955,40.904,41.243,7819915,0
2011-09-09,40.59,41.177,39.857,40.02,6814924,0
2011-09-12,39.262,41.599,39.262,41.565,9602541,0
2011-09-13,41.826,42.662,41.512,41.971,6138353,0
2011-09-14,42.282,43.507,41.856,42.938,6383069,0
2011-09-15,43.456,44.29,43.22,44.24,6280642,0
2011-09-16,44.247,45.067,43.636,44.3,7854619,0
2011-09-19,43.257,43.523,42.601,43.092,4658254,0
2011-09-20,43.146,44.145,42.989,43.309,4955302,0
2011-09-21,43.392,43.687,41.135,41.152,5822643,0
2011-09-22,39.961,40.891,39.649,40.333,8695155,0
2011-09-23,40.045,40.853,39.879,40.811,4688044,0
2011-09-26,41.374,42.774,40.891,42.646,5092956,0
2011-09-27,43.438,43.955,42.117,42.456,6154290,0
2011-09-28,42.662,43.283,41.333,41.333,5393167,0
2011-09-29,42.437,42.973,41.653,42.965,5467830,0
2011-09-30,42.172,42.438,41.585,41.585,6337228,0
2011-10-03,41.228,42.037,39.875,39.899,7065535,0
2011-10-04,39.026,40.288,38.604,40.2,14267290,0
2011-10-05,40.306,41.114,39.568,40.737,8410517,0
2011-10-06,40.555,42.618,39.977,42.51,15174503,0
2011-10-07,42.902,42.902,41.017,41.198,15057111,0
2011-10-10,42.259,43.405,42.172,43.405,8017102,0
2011-10-11,42.929,43.571,42.379,43.058,12381976,0
2011-10-12,43.354,45.613,43.329,44.842,8495967,0
2011-10-13,44.347,44.676,43.155,44.248,4678974,0
2011-10-14,44.708,44.97,43.528,44.145,5610647,0
2011-10-17,43.814,44.136,42.52,42.58,6063051,0
2011-10-18,42.974,45.089,42.92,44.503,7755990,0
2011-10-19,44.355,46.657,44.224,44.596,8741137,0
2011-10-20,44.998,46.256,44.329,46.135,7821976,0
2011-10-21,46.872,47.317,46.219,46.969,7673781,0
2011-10-24,46.952,48.236,46.882,47.767,5035789,0
2011-10-25,46.917,47.219,45.908,46.064,5282871,0
2011-10-26,46.865,47.307,46.101,46.822,6100304,0
2011-10-27,49.184,49.333,47.691,48.629,6982152,0
2011-10-28,48.524,48.723,47.543,47.848,4858388,0
2011-10-31,48.225,48.225,46.634,46.67,5510790,0
2011-11-01,44.596,45.859,44.214,44.64,7080190,0
2011-11-02,45.797,46.212,45.182,45.7,4669744,0
2011-11-03,46.501,46.684,44.979,46.403,4808138,0
2011-11-04,45.943,45.98,44.746,45.759,4285847,0
2011-11-07,45.676,46.752,45.669,46.707,4933062,0
2011-11-08,46.917,47.527,46.31,47.403,3446082,0
2011-11-09,46.152,46.492,44.816,45.017,6151446,0
2011-11-10,45.75,46.152,45.347,45.741,4392753,0
2011-11-11,46.594,47.211,46.528,46.804,2856480,0
2011-11-14,46.376,46.576,45.485,45.881,3299615,0
2011-11-15,45.7,46.925,45.651,46.576,3346971,0
2011-11-16,45.849,47.28,45.777,45.889,4863463,0
2011-11-17,45.787,46.693,44.953,45.199,5414862,0
2011-11-18,45.396,46.015,44.852,45.777,4385718,0
2011-11-21,45.144,45.144,44.163,44.283,6015553,0
2011-11-22,44.155,44.422,43.543,43.624,4443967,0
2011-11-23,43.338,43.338,42.461,42.47,5243590,0
2011-11-25,42.755,43.519,42.397,42.635,1985799,0
2011-11-28,44.016,44.155,43.194,43.66,3465138,0
2011-11-29,44.118,44.797,43.581,44.163,3797062,0
2011-11-30,45.926,47.219,45.117,47.097,6520724,0
2011-12-01,46.847,46.917,45.715,46.456,2883774,0
2011-12-02,47.037,47.62,46.742,46.889,3780029,0
2011-12-05,47.767,48.35,47.429,47.942,3753138,0
2011-12-06,47.954,48.074,47.297,47.76,2964203,0
2011-12-07,47.559,48.872,47.37,48.618,4103348,0
2011-12-08,48.32,48.662,47.123,47.263,5535559,0
2011-12-09,47.62,48.739,47.436,48.574,3541270,0
2011-12-12,47.942,48.158,46.943,47.453,3300826,0
2011-12-13,47.567,48.079,46.393,46.786,4363688,0
2011-12-14,46.544,47.481,46.393,46.961,4665331,0
2011-12-15,47.481,47.863,46.769,46.831,3654614,0
2011-12-16,47.436,48.241,47.428,47.866,6125100,0
2011-12-19,47.897,48.35,46.979,47.246,5593701,0
2011-12-20,48.221,49.036,48.168,48.785,4427697,0
2011-12-21,48.923,49.523,48.15,49.417,3078576,0
2011-12-22,49.489,50.652,49.489,50.392,4197786,0
2011-12-23,50.634,51.003,50.218,50.89,2606633,0
2011-12-27,50.911,50.911,50.487,50.715,1924294,0
2011-12-28,50.633,50.715,49.765,49.938,2927019,0
2011-12-29,50.012,50.706,50.012,50.652,2958338,0
2011-12-30,50.575,50.746,49.913,50.104,2103004,0
2012-01-03,51.201,51.762,50.991,51.287,5481960,0
2012-01-04,51.065,51.747,50.401,51.448,3086668,0
2012-01-05,51.256,52.35,50.882,51.964,4811521,0
2012-01-06,51.769,52.166,51.003,52.05,5457392,0
2012-01-09,52.148,52.585,51.596,52.477,5528499,0
2012-01-10,53.188,53.65,52.758,53.492,6692119,0
2012-01-11,53.274,53.633,52.821,53.564,3957129,0
2012-01-12,53.88,54.289,53.17,54.253,4312719,0
2012-01-13,53.554,53.998,52.603,53.939,5430238,0
2012-01-17,54.325,54.935,53.195,53.51,6644153,0
2012-01-18,52.166,52.576,51.065,52.111,10349800,0
2012-01-19,52.102,52.26,51.693,51.903,6835380,0
2012-01-20,51.86,52.286,51.474,52.102,5516890,0
2012-01-23,52.218,53.108,51.982,52.192,3529412,0
2012-01-24,51.779,52.201,51.51,52.009,3917419,0
2012-01-25,51.676,52.367,51.622,52.094,3805101,0
2012-01-26,52.426,53.056,51.124,51.465,4500549,0
2012-01-27,51.178,51.886,51.072,51.622,3529264,0
2012-01-30,50.898,51.738,50.496,51.571,3364012,0
2012-01-31,51.907,52.357,51.371,51.485,4175662,0
2012-02-01,52.094,52.883,51.991,52.305,3483451,0
2012-02-02,52.376,52.551,52.166,52.26,3182247,0
2012-02-03,52.865,54.436,52.865,54.349,4478937,0
2012-02-06,53.685,54.131,53.223,53.361,2801887,0
2012-02-07,53.066,53.492,52.724,53.04,3752699,0
2012-02-08,53.013,53.283,52.436,52.801,5048286,0
2012-02-09,53.005,53.301,52.34,52.768,3187961,0
2012-02-10,52.009,52.218,50.906,52.139,2750652,0
2012-02-13,52.525,52.673,51.982,52.506,2001176,0
2012-02-14,52.243,52.376,51.493,52.044,3396172,0
2012-02-15,52.21,52.585,51.798,51.999,2614830,0
2012-02-16,51.999,53.048,51.631,53.04,2773009,0
2012-02-17,53.459,53.581,53.048,53.425,3647036,0
2012-02-21,53.624,54.044,53.083,53.527,3029881,0
2012-02-22,53.318,53.477,52.084,52.176,2878968,0
2012-02-23,52.157,52.359,51.86,52.148,3587367,0
2012-02-24,52.331,52.426,51.613,51.886,2865606,0
2012-02-27,51.64,52.148,51.362,51.919,4329514,0
2012-02-28,51.919,52.148,51.603,52.027,3525741,0
2012-02-29,52.013,52.55,51.633,52.004,4405790,0
2012-03-01,52.166,53.032,52.084,52.682,3387170,0
2012-03-02,52.567,53.051,51.96,52.082,2736589,0
2012-03-05,51.919,52.036,50.689,51.343,3718588,0
2012-03-06,50.613,50.781,49.701,49.927,4294913,0
2012-03-07,50.101,50.801,49.861,50.608,2525391,0
2012-03-08,50.904,51.44,50.546,51.317,3034264,0
2012-03-09,51.396,52.157,51.362,51.903,3210928,0
2012-03-12,51.779,52.044,51.273,51.991,2451862,0
2012-03-13,52.418,54.174,52.218,54.123,5810513,0
2012-03-14,54.245,54.401,52.934,53.607,6484264,0
2012-03-15,53.65,55.231,53.083,55.048,6708328,0
2012-03-16,55.529,55.634,54.952,55.417,5733117,0
2012-03-19,55.373,56.139,54.89,55.607,3390476,0
2012-03-20,55.391,55.641,54.909,55.475,3590140,0
2012-03-21,55.634,55.75,55.092,55.439,3058246,0
2012-03-22,55.033,55.153,54.349,54.699,3522495,0
2012-03-23,54.511,55.391,54.467,55.363,3234682,0
2012-03-26,55.494,55.915,55.074,55.915,4123708,0
2012-03-27,55.923,56.064,55.127,55.144,4972761,0
2012-03-28,55.222,56.613,54.917,56.534,6050311,0
2012-03-29,55.417,55.982,55.048,55.88,4802720,0
2012-03-30,56.247,56.35,55.575,56.35,3874452,0
2012-04-02,56.131,56.664,55.88,56.552,4093329,0
2012-04-03,56.32,56.611,55.873,56.532,3702902,0
2012-04-04,56.091,56.445,55.743,55.81,4553927,0
2012-04-05,55.485,56.126,55.19,55.584,2741955,0
2012-04-09,54.597,55.143,54.493,54.729,3590327,0
2012-04-10,54.774,54.826,53.815,53.955,4750344,0
2012-04-11,54.826,54.887,54.368,54.588,3412369,0
2012-04-12,54.678,55.549,54.458,55.408,3736365,0
2012-04-13,55.256,55.256,53.859,53.888,4400202,0
2012-04-16,54.43,55.003,54.026,54.64,4047849,0
2012-04-17,54.976,55.976,54.958,55.759,4240150,0
2012-04-18,55.854,57.016,55.669,56.084,4905878,0
2012-04-19,56.243,57.016,56.243,56.805,6304241,0
2012-04-20,56.814,57.56,56.71,57.492,7652556,0
2012-04-23,56.769,57.2,56.471,57.139,4886912,0
2012-04-24,57.156,57.693,56.999,57.659,3793503,0
2012-04-25,58.027,58.273,57.518,58.264,4034816,0
2012-04-26,58.035,59.143,57.957,59.109,3823209,0
2012-04-27,59.294,59.327,58.501,58.675,3975202,0
2012-04-30,58.642,58.843,57.974,58.316,2825479,0
2012-05-01,58.44,59.697,58.371,59.206,3864301,0
2012-05-02,58.843,58.898,58.124,58.675,2533123,0
2012-05-03,58.732,58.759,58.115,58.273,2656528,0
2012-05-04,58,58.141,57.209,57.383,2635534,0
2012-05-07,57.307,58.353,57.226,58.08,2366664,0
2012-05-08,57.86,58.098,57.288,57.94,2989699,0
2012-05-09,57.297,57.392,56.585,56.831,3953014,0
2012-05-10,57.447,58.098,57.351,57.621,2643070,0
2012-05-11,57.148,57.904,56.672,57.578,3634497,0
2012-05-14,56.76,57.234,56.471,56.505,4244660,0
2012-05-15,56.418,56.611,55.584,55.743,4189417,0
2012-05-16,55.759,56.48,54.976,54.976,4139227,0
2012-05-17,54.887,55.19,54.201,54.201,2844505,0
2012-05-18,54.404,54.686,53.673,53.93,4084713,0
2012-05-21,53.982,55.089,53.711,54.748,3532239,0
2012-05-22,54.896,55.558,54.105,54.536,3751624,0
2012-05-23,54.183,54.562,53.455,54.439,4483170,0
2012-05-24,54.782,54.782,53.869,54.695,3082692,0
2012-05-25,54.536,55.055,54.395,54.597,2080156,0
2012-05-29,54.976,55.282,54.64,55.221,2367931,0
2012-05-30,54.791,54.835,53.673,53.947,2743400,0
2012-05-31,54.023,54.529,53.28,54.004,3401427,0
2012-06-01,52.935,53.059,50.93,51.063,4833174,0
2012-06-04,51.273,51.3,49.684,49.982,4606665,0
2012-06-05,49.774,50.987,49.737,50.324,3560183,0
2012-06-06,50.847,51.614,50.438,51.614,4158665,0
2012-06-07,52.075,52.439,51.473,51.555,4780257,0
2012-06-08,51.239,52.225,50.872,52.189,3212091,0
2012-06-11,52.515,52.84,51.106,51.151,3243952,0
2012-06-12,49.19,50.563,48.89,50.563,8598926,0
2012-06-13,50.438,51.661,50.343,50.834,4600705,0
2012-06-14,50.983,51.196,50.463,50.911,3857382,0
2012-06-15,51.397,51.89,50.992,51.89,4168928,0
2012-06-18,51.625,51.855,50.976,51.055,4274199,0
2012-06-19,51.397,52.515,51.196,52.357,3627469,0
2012-06-20,52.384,52.935,51.811,52.635,3844615,0
2012-06-21,52.803,53.287,51.494,51.564,2704651,0
2012-06-22,51.899,52.201,51.369,52.015,2616015,0
2012-06-25,51.363,51.548,50.729,51.494,4235782,0
2012-06-26,51.615,52.048,51.037,51.756,3143103,0
2012-06-27,51.782,52.567,51.494,52.407,2283487,0
2012-06-28,52.056,52.399,51.448,52.329,2496889,0
2012-06-29,53.595,53.737,53.033,53.737,3304211,0
2012-07-02,54.22,54.64,53.506,54.071,2560749,0
2012-07-03,54.051,54.793,54.051,54.642,1552678,0
2012-07-05,54.308,54.633,53.634,53.724,2168332,0
2012-07-06,53.111,53.732,53.111,53.378,1798484,0
2012-07-09,53.156,53.476,52.581,52.969,2029983,0
2012-07-10,53.256,53.741,52.37,52.457,3549567,0
2012-07-11,52.581,54.14,52.572,53.997,3821680,0
2012-07-12,53.077,53.359,52.883,53.069,2882880,0
2012-07-13,53.359,54.449,53.069,54.368,2837331,0
2012-07-16,54.431,54.431,53.917,54.096,1591844,0
2012-07-17,54.421,54.627,53.802,54.519,3340669,0
2012-07-18,54.182,54.368,53.44,54.004,5168371,0
2012-07-19,53.875,55.006,53.793,54.281,4214433,0
2012-07-20,53.785,53.811,52.324,52.352,6147049,0
2012-07-23,51.763,51.782,50.243,50.996,7217361,0
2012-07-24,51.137,51.315,50.314,50.783,5382712,0
2012-07-25,50.899,51.394,50.747,51.051,4705416,0
2012-07-26,51.908,52.083,51.315,51.732,5638210,0
2012-07-27,52.025,53.025,51.723,52.722,6721845,0
2012-07-30,52.539,53.146,52.244,52.95,2874816,0
2012-07-31,52.688,52.95,52.297,52.315,4588213,0
2012-08-01,52.402,52.856,52.21,52.315,3710870,0
2012-08-02,51.652,51.838,51.165,51.782,4488599,0
2012-08-03,52.581,53.518,52.387,53.333,3479633,0
2012-08-06,53.687,53.758,53.174,53.228,2113389,0
2012-08-07,53.476,54.254,53.247,53.793,2114917,0
2012-08-08,53.573,54.156,53.289,54.033,2452945,0
2012-08-09,53.902,54.218,53.573,53.793,2062259,0
2012-08-10,53.608,53.855,53.146,53.758,1867294,0
2012-08-13,53.537,53.652,52.998,53.482,1416378,0
2012-08-14,53.732,53.875,53.35,53.491,1521651,0
2012-08-15,53.368,54.245,53.256,53.971,2312439,0
2012-08-16,53.997,54.68,53.793,54.484,2153925,0
2012-08-17,54.697,54.971,54.308,54.926,1951435,0
2012-08-20,54.838,54.936,54.493,54.607,2355116,0
2012-08-21,54.793,55.811,54.688,55.059,3126721,0
2012-08-22,54.848,55.484,54.607,55.025,2327528,0
2012-08-23,54.98,55.05,54.617,54.731,2093589,0
2012-08-24,54.563,55.226,54.563,54.926,1542253,0
2012-08-27,55.186,55.51,54.883,54.89,2672842,0
2012-08-28,54.75,55.263,54.589,54.857,2243704,0
2012-08-29,55.016,55.607,55.006,55.389,1422377,0
2012-08-30,54.971,55.112,54.572,54.918,1330318,0
2012-08-31,55.147,55.538,54.838,55.025,1709197,0
2012-09-04,54.909,55.361,54.706,55.186,1628084,0
2012-09-05,55.076,55.288,54.741,54.741,1523969,0
2012-09-06,54.865,55.884,54.829,55.774,3865034,0
2012-09-07,56.025,56.653,55.848,56.477,2878902,0
2012-09-10,56.795,57.369,56.529,56.548,3142021,0
2012-09-11,56.679,56.98,56.468,56.617,2571417,0
2012-09-12,56.795,57.191,56.608,56.785,2439094,0
2012-09-13,56.67,58.353,56.352,58.192,4622089,0
2012-09-14,58.282,59.342,57.467,59.112,4824516,0
2012-09-17,58.846,59.088,57.937,58.123,2725144,0
2012-09-18,58.123,58.548,57.9,58.132,2739610,0
2012-09-19,58.132,58.856,57.955,58.567,3804743,0
2012-09-20,58.104,58.325,57.617,58.192,3169989,0
2012-09-21,58.793,58.884,58.282,58.291,5072792,0
2012-09-24,57.946,58.407,57.847,58.062,2361717,0
2012-09-25,58.113,58.52,57.13,57.13,3783542,0
2012-09-26,57.201,57.327,56.164,56.222,5832456,0
2012-09-27,56.413,56.894,56.12,56.501,3048801,0
2012-09-28,56.255,56.288,55.759,55.855,3959510,0
2012-10-01,56.184,56.483,55.447,55.556,3265395,0
2012-10-02,56.247,56.785,56.062,56.6,4767101,0
2012-10-03,56.829,57.185,56.564,56.989,2846062,0
2012-10-04,57.282,57.477,56.952,57.318,4042951,0
2012-10-05,57.76,58.184,57.149,57.362,3714913,0
2012-10-08,57.025,57.362,56.884,57.088,1698286,0
2012-10-09,57.14,57.336,56.943,57.007,3282700,0
2012-10-10,57.309,57.385,56.962,57.14,2701173,0
2012-10-11,57.625,57.706,57.318,57.495,2693345,0
2012-10-12,56.408,56.915,55.461,55.873,4473607,0
2012-10-15,56.103,56.24,55.535,56.054,3384403,0
2012-10-16,54.599,54.867,53.388,53.796,11874293,0
2012-10-17,53.45,53.584,52.559,53.238,12794468,0
2012-10-18,53.2,53.736,53.118,53.298,5677852,0
2012-10-19,53.289,53.36,52.711,52.924,3683874,0
2012-10-22,52.782,52.915,52.15,52.628,3526023,0
2012-10-23,51.953,52.374,51.696,52.23,4844911,0
2012-10-24,52.543,52.647,51.604,51.66,4500219,0
2012-10-25,52.104,52.31,51.428,52.051,5224242,0
2012-10-26,52.036,52.132,51.348,51.445,3251010,0
2012-10-31,51.623,52.077,51.232,51.838,3030441,0
2012-11-01,51.802,52.846,51.454,52.773,4442002,0
2012-11-02,53.2,53.219,52.552,52.72,3473684,0
2012-11-05,52.487,52.487,51.394,52.31,3381335,0
2012-11-06,52.443,53.128,52.383,52.621,4499895,0
2012-11-07,51.883,51.953,50.242,50.413,8894123,0
2012-11-08,50.548,51.348,50.099,50.099,4093832,0
2012-11-09,49.976,50.597,49.895,50.108,2988111,0
2012-11-12,50.333,50.54,49.986,50.154,1692117,0
2012-11-13,49.779,50.173,48.872,48.951,6264207,0
2012-11-14,49.122,49.21,47.562,47.822,8407426,0
2012-11-15,47.936,48.809,47.873,48.427,5737197,0
2012-11-16,48.515,48.605,47.529,48.398,6958688,0
2012-11-19,49.049,49.353,48.668,48.906,3657522,0
2012-11-20,48.88,49.406,48.677,48.809,4264327,0
2012-11-21,48.837,48.97,48.336,48.819,3272982,0
2012-11-23,48.998,49.685,48.847,49.656,1947659,0
2012-11-26,49.422,49.574,49.024,49.478,3212674,0
2012-11-27,49.406,49.816,48.951,49.014,3309416,0
2012-11-28,48.765,49.327,48.427,49.3,3521037,0
2012-11-29,49.414,49.647,49.175,49.3,2576088,0
2012-11-30,49.397,50.201,49.21,50.005,4918780,0
2012-12-03,50.218,50.287,49.112,49.263,5035431,0
2012-12-04,49.14,49.487,48.398,49.059,4772310,0
2012-12-05,49.45,50.218,49.318,49.779,4958169,0
2012-12-06,49.789,49.826,49.006,49.282,4334921,0
2012-12-07,49.619,49.751,49.282,49.702,5076539,0
2012-12-10,49.61,49.895,49.422,49.77,3777848,0
2012-12-11,49.806,50.473,49.675,50.092,4167226,0
2012-12-12,50.192,50.759,50.055,50.502,4860615,0
2012-12-13,50.379,50.597,50.211,50.36,4324666,0
2012-12-14,50.201,50.597,49.656,49.742,3994561,0
2012-12-17,50.055,51.589,49.931,51.545,4316398,0
2012-12-18,51.571,53.068,51.276,53.014,10654957,0
2012-12-19,53.334,53.334,52.222,52.222,4930735,0
2012-12-20,52.222,52.737,52.15,52.702,4206795,0
2012-12-21,52.178,52.282,51.402,51.934,6070815,0
2012-12-24,51.866,52.264,51.763,52.169,1477057,0
2012-12-26,52.213,52.347,51.357,51.705,2435388,0
2012-12-27,51.715,51.909,51.098,51.614,2769859,0
2012-12-28,51.188,51.793,51.116,51.179,1941206,0
2012-12-31,51.143,51.943,50.946,51.934,2964369,0
2013-01-02,53.006,53.118,52.516,53.032,5118315,0
2013-01-03,53.032,53.37,52.756,53.219,4292607,0
2013-01-04,53.379,53.949,53.032,53.87,3210885,0
2013-01-07,53.663,54.511,53.511,54.357,4477894,0
2013-01-08,54.162,54.224,53.484,53.663,3228107,0
2013-01-09,52.552,53.94,52.516,53.593,6957128,0
2013-01-10,53.888,54.466,53.663,54.458,3801652,0
2013-01-11,54.663,54.663,53.588,53.836,3089878,0
2013-01-14,53.731,53.875,53.094,53.3,3615077,0
2013-01-15,53.005,53.649,52.976,53.588,2847612,0
2013-01-16,53.57,53.865,53.211,53.596,3884850,0
2013-01-17,54.699,55.927,54.42,55.595,7937091,0
2013-01-18,55.819,55.934,54.932,55.44,3975666,0
2013-01-22,55.317,55.809,55.146,55.693,3436469,0
2013-01-23,55.058,55.56,55.058,55.44,3355531,0
2013-01-24,55.523,55.75,55.102,55.459,4637989,0
2013-01-25,55.631,55.927,55.408,55.56,2908395,0
2013-01-28,55.542,55.864,55.083,55.56,2854162,0
2013-01-29,54.986,55.73,54.905,55.505,2219063,0
2013-01-30,55.497,55.613,55.11,55.425,2047160,0
2013-01-31,55.399,55.604,55.074,55.408,3311791,0
2013-02-01,55.782,56.787,55.656,56.661,3810173,0
2013-02-04,56.286,56.466,55.874,56.027,2710703,0
2013-02-05,56.42,56.841,56.187,56.653,2378956,0
2013-02-06,56.187,56.86,56.187,56.787,7537020,0
2013-02-07,56.708,57.244,56.466,57.066,3059356,0
2013-02-08,56.994,57.118,56.69,56.797,2451126,0
2013-02-11,56.923,57.469,56.76,57.378,2868594,0
2013-02-12,57.515,58.176,57.137,58.071,3388700,0
2013-02-13,58.097,58.115,57.327,57.533,1901010,0
2013-02-14,57.281,57.576,57.11,57.263,2427220,0
2013-02-15,57.523,57.585,57.137,57.263,2693980,0
2013-02-19,57.345,57.378,56.841,56.939,3272436,0
2013-02-20,56.814,56.994,56.5,56.636,4876897,0
2013-02-21,56.411,57.012,55.901,55.934,5529932,0
2013-02-22,56.286,56.466,55.773,56.394,3728241,0
2013-02-25,56.708,56.708,54.529,54.529,4340964,0
2013-02-26,54.804,54.95,54.125,54.814,3687900,0
2013-02-27,54.804,55.408,54.547,55.299,2802077,0
2013-02-28,55.263,56.131,55.203,55.934,4274444,0
2013-03-01,55.604,56.429,55.156,56.286,3928794,0
2013-03-04,56.159,57.003,55.961,56.947,2590515,0
2013-03-05,57.289,57.703,56.814,57.074,5651879,0
2013-03-06,57.469,57.783,56.805,57.523,4178617,0
2013-03-07,57.649,58.267,57.523,58.105,2975955,0
2013-03-08,58.303,58.446,57.774,58.293,4051863,0
2013-03-11,58.303,59.084,58.232,59.057,2223705,0
2013-03-12,58.974,59.057,58.376,58.651,1948908,0
2013-03-13,58.771,59.162,58.545,59.109,1832801,0
2013-03-14,59.19,59.603,59.01,59.405,2373275,0
2013-03-15,59.17,60.017,59.028,59.888,3844166,0
2013-03-18,59.028,59.603,58.743,59.397,2293577,0
2013-03-19,59.424,59.754,58.913,59.397,2603161,0
2013-03-20,59.736,60.008,59.567,59.801,2542748,0
2013-03-21,59.468,59.727,59.018,59.2,3038836,0
2013-03-22,59.341,59.603,59.144,59.36,2175252,0
2013-03-25,59.567,59.736,58.932,59.298,1879224,0
2013-03-26,59.736,59.745,59.244,59.424,1875991,0
2013-03-27,59.084,59.414,58.753,59.341,2614191,0
2013-03-28,59.228,59.691,58.993,59.621,2330888,0
2013-04-01,59.539,59.667,58.821,58.983,1404807,0
2013-04-02,59.308,59.953,59.136,59.898,3576025,0
2013-04-03,59.782,59.855,58.194,58.393,3405055,0
2013-04-04,58.616,59.162,58.275,58.813,2770146,0
2013-04-05,58.033,58.592,57.566,58.489,2062139,0
2013-04-08,58.42,59.254,58.088,59.236,1892810,0
2013-04-09,59.289,59.773,59.154,59.487,2540999,0
2013-04-10,59.7,60.365,59.649,60.238,3225306,0
2013-04-11,60.321,60.579,60.032,60.348,3211043,0
2013-04-12,59.859,59.996,59.229,59.391,3010035,0
2013-04-15,59.282,60.022,57.523,57.533,3483016,0
2013-04-16,58.008,58.532,57.478,58.469,4119280,0
2013-04-17,59.211,59.788,58.18,58.704,6313805,0
2013-04-18,58.895,59.516,58.443,58.876,4513819,0
2013-04-19,59.109,59.164,58.598,58.867,4401273,0
2013-04-22,59.048,59.3,58.761,59.028,3141996,0
2013-04-23,59.028,60.861,58.821,60.654,5405142,0
2013-04-24,60.772,61.791,60.465,61.762,5019617,0
2013-04-25,61.988,62.856,61.835,61.997,6915958,0
2013-04-26,61.916,62.251,61.269,61.456,3486276,0
2013-04-29,61.52,61.882,61.395,61.739,2944949,0
2013-04-30,61.566,61.673,60.952,61.26,4917621,0
2013-05-01,61.186,61.348,60.537,60.618,2864671,0
2013-05-02,60.662,60.961,60.493,60.626,2652423,0
2013-05-03,61.292,61.892,61.277,61.465,2877443,0
2013-05-06,61.473,61.782,61.348,61.6,2889666,0
2013-05-07,61.791,62.143,61.376,62.054,2894095,0
2013-05-08,61.98,62.296,61.729,62.242,3689136,0
2013-05-09,62.233,62.351,61.817,62.015,3005401,0
2013-05-10,62.169,62.269,61.709,61.882,1980261,0
2013-05-13,61.817,62.287,61.348,62.054,2258439,0
2013-05-14,62.143,63.533,62.034,63.324,3376983,0
2013-05-15,63.27,64.048,63.209,63.938,2968118,0
2013-05-16,63.648,64.109,63.486,63.587,2324121,0
2013-05-17,63.857,64.687,63.767,64.533,2348989,0
2013-05-20,64.408,64.922,64.21,64.326,2726953,0
2013-05-21,64.334,65.294,64.237,65.158,3498291,0
2013-05-22,65.123,65.996,64.019,64.291,4109205,0
2013-05-23,63.64,64.247,63.251,64.019,2707665,0
2013-05-24,63.633,64.2,63.235,64.172,2029276,0
2013-05-28,65.03,65.174,63.867,64.101,2831829,0
2013-05-29,63.624,65.158,63.451,64.797,3442137,0
2013-05-30,64.768,66.086,64.543,65.771,3174315,0
2013-05-31,65.424,65.925,64.655,64.655,3106990,0
2013-06-03,64.748,65.03,63.595,64.825,2957465,0
2013-06-04,64.885,65.294,63.956,64.156,2275682,0
2013-06-05,63.948,64.273,62.648,63.018,3938778,0
2013-06-06,62.856,63.433,62.404,63.416,2255687,0
2013-06-07,63.884,64.291,63.543,64.162,2840946,0
2013-06-10,64.498,65.979,64.326,65.815,3938179,0
2013-06-11,65.21,65.501,64.616,64.748,2840375,0
2013-06-12,65.141,65.184,63.57,63.929,2875750,0
2013-06-13,63.929,64.841,63.27,64.758,2235331,0
2013-06-14,64.635,64.929,63.802,64.074,2031362,0
2013-06-17,64.569,64.895,63.948,64.334,2063324,0
2013-06-18,64.481,64.807,64.219,64.739,1821971,0
2013-06-19,64.768,64.929,63.884,63.965,3023525,0
2013-06-20,63.486,64.697,63.306,64.118,5004166,0
2013-06-21,64.815,65.184,64.092,64.715,5707143,0
2013-06-24,64.191,64.2,63.306,63.648,3007267,0
2013-06-25,64.39,65.736,63.948,65.607,3667734,0
2013-06-26,66.267,66.95,65.915,66.041,3145745,0
2013-06-27,66.509,66.901,66.267,66.447,2359027,0
2013-06-28,66.312,66.347,65.483,65.806,2343847,0
2013-07-01,66.086,67.082,65.915,66.319,2742753,0
2013-07-02,66.124,67.082,66.114,66.644,2317649,0
2013-07-03,66.319,66.863,66.068,66.755,1106127,0
2013-07-05,67.253,68.532,67.206,68.516,2494017,0
2013-07-08,68.813,69.237,68.431,68.902,2508180,0
2013-07-09,69.164,69.3,68.461,68.821,2706083,0
2013-07-10,68.298,68.361,66.771,67.313,4453574,0
2013-07-11,68.229,68.239,66.686,67.267,3071250,0
2013-07-12,67.449,68.05,66.906,68.004,3106376,0
2013-07-15,68.075,68.521,67.894,68.14,2497603,0
2013-07-16,68.112,68.385,66.916,67.631,2992772,0
2013-07-17,66.46,67.56,65.888,66.769,5140168,0
2013-07-18,67.094,69.121,66.916,68.912,3605737,0
2013-07-19,69.239,70.183,68.72,70.074,4245433,0
2013-07-22,70.074,70.302,69.602,70.064,2233132,0
2013-07-23,69.593,70.492,69.357,70.028,2806267,0
2013-07-24,70.146,70.727,69.791,69.992,2912344,0
2013-07-25,69.382,69.864,68.813,68.993,2966475,0
2013-07-26,68.858,68.957,68.35,68.902,1818229,0
2013-07-29,68.875,69.066,68.358,68.875,1875844,0
2013-07-30,69.047,69.372,68.458,68.576,2194738,0
2013-07-31,68.667,69.872,68.667,69.037,3448761,0
2013-08-01,69.718,70.655,69.382,70.492,3314156,0
2013-08-02,70.264,70.746,69.854,70.292,3650561,0
2013-08-05,70.165,70.428,69.757,70.045,1651469,0
2013-08-06,70.019,70.045,69.121,69.475,1739970,0
2013-08-07,69.175,69.265,68.576,68.803,1690317,0
2013-08-08,69.157,69.602,68.576,69.193,1957309,0
2013-08-09,69.139,69.447,68.694,68.957,1961974,0
2013-08-12,68.648,69.466,68.521,69.092,1810623,0
2013-08-13,69.219,69.256,68.513,68.975,1178220,0
2013-08-14,69.029,69.536,68.875,68.884,1625586,0
2013-08-15,68.312,68.72,67.659,68.013,1936511,0
2013-08-16,67.686,68.438,67.593,68.004,2505831,0
2013-08-19,67.869,67.976,67.089,67.112,1734016,0
2013-08-20,67.08,67.967,66.923,67.714,1461814,0
2013-08-21,67.486,68.067,66.941,67.54,1724175,0
2013-08-22,67.612,68.341,67.514,68.075,1605055,0
2013-08-23,68.366,68.422,67.677,68.102,890249,0
2013-08-26,68.093,68.177,67.35,67.368,1443878,0
2013-08-27,66.563,66.726,65.473,65.578,2035706,0
2013-08-28,65.606,66.495,65.337,65.861,1631064,0
2013-08-29,65.653,66.39,65.36,65.888,928275,0
2013-08-30,65.988,66.006,65.337,65.606,1523807,0
2013-09-03,66.306,66.977,65.388,65.799,1941525,0
2013-09-04,65.761,66.216,65.49,65.851,2193895,0
2013-09-05,65.851,66.822,65.562,66.589,1260982,0
2013-09-06,66.814,66.889,65.351,66.442,2285925,0
2013-09-09,66.476,66.553,65.688,66.225,2062782,0
2013-09-10,66.677,67.043,66.523,66.86,1536992,0
2013-09-11,66.814,66.996,66.342,66.777,1734104,0
2013-09-12,66.87,66.916,66.296,66.37,1445573,0
2013-09-13,66.523,66.696,66.024,66.495,1519686,0
2013-09-16,67.486,67.686,66.86,67.35,1529413,0
2013-09-17,67.407,67.939,66.898,67.879,2194479,0
2013-09-18,67.921,68.576,67.439,67.54,3344418,0
2013-09-19,67.695,67.921,66.65,67.224,2133156,0
2013-09-20,67.285,67.622,66.958,67.224,3050344,0
2013-09-23,66.977,67.061,65.954,66.234,1827935,0
2013-09-24,66.07,66.513,65.833,66.014,2251639,0
2013-09-25,65.97,66.86,65.562,66.314,3406560,0
2013-09-26,66.39,66.686,65.397,65.761,2274603,0
2013-09-27,65.597,66.196,65.434,65.934,2280363,0
2013-09-30,65.318,65.98,64.889,65.771,2247342,0
2013-10-01,65.726,66.188,65.507,65.97,2222202,0
2013-10-02,65.57,66.261,65.543,65.98,2782654,0
2013-10-03,65.78,65.997,65.369,65.744,2656304,0
2013-10-04,66.079,66.416,65.688,66.242,1812631,0
2013-10-07,65.688,65.716,65.089,65.252,1649521,0
2013-10-08,65.145,65.301,64.372,64.4,2098276,0
2013-10-09,64.483,64.638,64.117,64.335,2257488,0
2013-10-10,65.23,66.42,65.151,66.335,2653274,0
2013-10-11,66.081,66.792,65.586,66.645,1979010,0
2013-10-14,66.282,66.758,65.907,66.663,2364090,0
2013-10-15,66.146,66.896,65.935,66.236,2197054,0
2013-10-16,67.378,67.944,66.162,67.478,3779885,0
2013-10-17,67.215,68.301,67.079,68.218,2907207,0
2013-10-18,68.098,68.647,67.469,68.547,3361204,0
2013-10-21,68.529,68.703,68.146,68.62,2029800,0
2013-10-22,68.594,69.233,68.319,69.023,2177975,0
2013-10-23,68.739,69.004,68.575,68.729,1990596,0
2013-10-24,68.759,68.821,68.218,68.347,2460436,0
2013-10-25,68.347,68.849,68.218,68.839,1988822,0
2013-10-28,68.759,69.297,68.502,68.967,1791545,0
2013-10-29,69.049,69.123,68.347,68.694,1759823,0
2013-10-30,68.793,68.924,68.108,68.338,1768529,0
2013-10-31,68.236,68.41,67.168,67.168,2387830,0
2013-11-01,67.253,67.58,66.673,67.022,1967001,0
2013-11-04,67.094,67.215,66.682,66.838,1345091,0
2013-11-05,66.637,67.615,66.611,66.947,2122680,0
2013-11-06,67.572,67.596,67.079,67.487,1623599,0
2013-11-07,67.68,67.817,66.548,66.594,2098905,0
2013-11-08,66.939,69.123,66.611,68.986,3820752,0
2013-11-11,68.986,69.25,68.538,68.894,1711477,0
2013-11-12,68.657,68.703,67.478,67.76,2436170,0
2013-11-13,67.552,67.844,66.985,67.844,2656212,0
2013-11-14,67.516,68.263,67.186,68.218,2721372,0
2013-11-15,68.456,69.059,68.255,68.638,2280098,0
2013-11-18,68.694,69.425,68.529,68.793,1706762,0
2013-11-19,68.914,69.334,68.675,68.967,1860808,0
2013-11-20,69.151,69.287,68.356,68.694,1985530,0
2013-11-21,68.894,69.954,68.739,69.725,2185212,0
2013-11-22,69.735,70.32,69.542,70.174,2473755,0
2013-11-25,70.293,70.639,69.654,69.716,1994259,0
2013-11-26,69.852,70.2,69.58,69.983,2862810,0
2013-11-27,69.928,70.787,69.781,70.712,2007777,0
2013-11-29,70.933,71.113,70.264,70.293,1112032,0
2013-12-02,70.2,71.16,70.2,70.794,2521554,0
2013-12-03,70.538,70.657,68.885,69.077,3511333,0
2013-12-04,69.049,69.827,68.675,69.169,2527898,0
2013-12-05,68.839,68.986,68.329,68.529,2223473,0
2013-12-06,69.387,69.725,68.914,69.58,1879919,0
2013-12-09,70.128,70.146,69.49,69.679,1535296,0
2013-12-10,69.342,70.237,69.25,69.935,3139037,0
2013-12-11,69.845,69.935,68.72,68.948,2660188,0
2013-12-12,68.958,69.523,68.749,69.259,2062774,0
2013-12-13,69.213,69.671,68.638,68.859,1850197,0
2013-12-16,68.894,69.123,68.594,68.948,2595023,0
2013-12-17,68.939,68.967,67.971,68.191,2732529,0
2013-12-18,68.292,69.103,67.524,69.094,3566953,0
2013-12-19,68.859,69.706,68.428,69.425,2776062,0
2013-12-20,69.679,70.1,69.616,69.763,2879257,0
2013-12-23,70.092,70.694,69.773,70.356,1700908,0
2013-12-24,70.419,70.63,70.208,70.457,454761,0
2013-12-26,70.63,70.767,70.457,70.574,726206,0
2013-12-27,70.803,71.581,70.511,71.433,2213541,0
2013-12-30,71.433,71.516,70.666,70.803,1369674,0
2013-12-31,70.831,71.051,70.657,70.867,1414731,0
2014-01-02,69.48,70.538,69.48,69.973,1907062,0
2014-01-03,70.165,70.547,70.034,70.303,1491243,0
2014-01-06,70.603,71.197,70.2,70.208,3247238,0
2014-01-07,70.054,71.023,70.054,70.73,2186938,0
2014-01-08,70.794,72.01,70.794,71.909,3206818,0
2014-01-09,72.117,72.431,71.845,72.339,3303612,0
2014-01-10,72.238,72.292,71.442,71.954,2163031,0
2014-01-13,71.972,71.972,70.888,71.073,1679812,0
2014-01-14,71.301,71.825,70.806,71.651,1821895,0
2014-01-15,71.78,72.682,71.78,72.424,2564573,0
2014-01-16,74.123,74.664,72.424,74.342,4939641,0
2014-01-17,75.463,77.539,75.106,75.564,5269072,0
2014-01-21,75.997,77.42,75.897,77.263,4735045,0
2014-01-22,77.366,77.558,76.658,77.356,2917125,0
2014-01-23,76.852,76.962,75.537,75.931,3250477,0
2014-01-24,75.445,75.592,74.435,74.435,2551028,0
2014-01-27,74.545,75.015,73.69,74.222,3682513,0
2014-01-28,74.766,74.902,74.168,74.629,2499749,0
2014-01-29,74.114,74.682,73.352,73.369,3426905,0
2014-01-30,74.316,75.068,73.883,74.977,2208761,0
2014-01-31,73.792,74.222,73.287,73.378,2432948,0
2014-02-03,73.378,73.837,71.945,72.048,3366958,0
2014-02-04,72.497,72.982,71.798,72.459,2751593,0
2014-02-05,72.45,72.69,71.679,72.394,2670484,0
2014-02-06,72.488,73.369,72.185,73.333,2409596,0
2014-02-07,73.508,74.222,73.094,73.388,2174343,0
2014-02-10,73.571,73.828,72.79,73.343,1852866,0
2014-02-11,73.268,74.655,73.166,74.407,2392763,0
2014-02-12,74.536,75.114,74.057,74.426,1519339,0
2014-02-13,73.901,74.629,73.589,74.536,1730538,0
2014-02-14,74.416,75.141,74.362,74.977,2023738,0
2014-02-18,75.215,76.732,74.785,74.912,1689330,0
2014-02-19,74.554,74.831,73.001,73.186,2858538,0
2014-02-20,73.462,73.766,72.624,73.47,2337947,0
2014-02-21,73.489,74.197,73.314,73.699,2023557,0
2014-02-24,73.746,75.161,73.69,74.718,2742076,0
2014-02-25,74.647,74.718,73.746,74.142,2186655,0
2014-02-26,74.472,74.718,73.636,74.527,1290630,0
2014-02-27,74.398,74.728,73.856,74.718,1788914,0
2014-02-28,74.848,75.922,74.785,75.124,2670372,0
2014-03-03,74.241,74.601,73.81,74.39,1902871,0
2014-03-04,73.718,75.528,73.718,75.353,2168372,0
2014-03-05,75.437,76.226,75.437,76.189,2642215,0
2014-03-06,76.28,76.786,75.978,76.079,2122922,0
2014-03-07,76.611,77.761,76.513,77.146,2578466,0
2014-03-10,76.999,77.263,76.566,77.245,1848578,0
2014-03-11,77.218,77.218,76.179,76.445,1345965,0
2014-03-12,76.062,76.732,75.784,76.668,1669483,0
2014-03-13,77.017,77.21,75.906,76.052,1854265,0
2014-03-14,76.014,76.748,75.84,76.116,1728195,0
2014-03-17,76.483,77.42,76.483,77.32,1735037,0
2014-03-18,77.348,77.806,76.962,77.732,2318890,0
2014-03-19,77.834,78.816,77.026,78.136,3357556,0
2014-03-20,77.907,79.809,77.778,79.579,3593419,0
2014-03-21,80.442,80.653,79.616,79.799,4708427,0
2014-03-24,80.13,80.507,79.505,79.874,1958142,0
2014-03-25,80.056,80.066,79.138,79.387,2537703,0
2014-03-26,79.908,79.908,78.366,78.376,2407229,0
2014-03-27,78.386,79.091,77.578,78.211,2590938,0
2014-03-28,78.659,79.156,78.173,78.753,2062933,0
2014-03-31,79.193,80.185,79.119,79.918,2969159,0
2014-04-01,80.083,80.351,79.496,80.159,2632873,0
2014-04-02,80.378,80.634,80.159,80.479,2784617,0
2014-04-03,80.424,80.535,79.891,80.295,1720100,0
2014-04-04,80.571,80.867,79.184,79.23,2538336,0
2014-04-07,79.037,79.359,77.723,77.917,3896441,0
2014-04-08,78.025,78.126,77.079,77.742,2506162,0
2014-04-09,77.871,77.99,77.439,77.704,2707383,0
2014-04-10,77.778,77.981,75.51,75.518,3815776,0
2014-04-11,74.799,75.704,73.735,74.974,3456603,0
2014-04-14,75.704,75.944,74.595,75.389,2243155,0
2014-04-15,75.473,76.046,74.723,75.908,2557782,0
2014-04-16,76.85,78.218,76.138,77.967,4675681,0
2014-04-17,77.533,77.838,76.868,77.404,2691001,0
2014-04-21,77.624,78.198,77.218,77.341,1875934,0
2014-04-22,77.311,78.336,77.026,78.227,2097754,0
2014-04-23,78.079,78.465,77.939,78.291,1835098,0
2014-04-24,78.579,78.623,77.654,77.858,1856889,0
2014-04-25,77.875,78.291,77.341,77.497,1934622,0
2014-04-28,77.746,77.791,76.268,76.655,2866442,0
2014-04-29,77.191,77.634,76.912,77.079,1802795,0
2014-04-30,77.174,77.829,77.06,77.654,2495192,0
2014-05-01,77.581,77.948,77.026,77.404,1877305,0
2014-05-02,77.681,79.354,77.431,78.291,3192813,0
2014-05-05,78.079,78.079,77.165,77.764,2172010,0
2014-05-06,77.321,77.458,76.627,76.645,1693479,0
2014-05-07,76.942,77.581,76.765,77.487,1807034,0
2014-05-08,77.211,77.995,77.183,77.487,1655567,0
2014-05-09,77.368,77.81,77.008,77.782,1358627,0
2014-05-12,78.143,79.169,77.902,78.974,2060525,0
2014-05-13,79.021,79.169,78.245,78.336,1417387,0
2014-05-14,78.291,78.588,76.784,76.961,2899050,0
2014-05-15,76.746,76.877,75.445,76.36,2365126,0
2014-05-16,76.249,76.645,75.806,76.489,2364682,0
2014-05-19,76.268,77.034,76.212,76.886,1675467,0
2014-05-20,76.694,76.886,76.073,76.35,1781044,0
2014-05-21,76.645,77.829,76.645,77.174,1724142,0
2014-05-22,77.211,77.708,77.026,77.699,1689756,0
2014-05-23,77.561,78.254,77.487,78.088,1385761,0
2014-05-27,78.522,79.149,78.208,78.264,1718858,0
2014-05-28,78.245,78.326,77.755,78.098,1494156,0
2014-05-29,78.133,78.374,77.764,78.317,2452100,0
2014-05-30,78.198,79.076,78.189,78.788,1531045,0
2014-06-02,79.011,79.187,78.273,79.113,1564110,0
2014-06-03,78.92,79.27,78.559,78.938,1894484,0
2014-06-04,78.698,79.344,78.688,79.169,1413135,0
2014-06-05,79.316,80.204,78.825,80.047,1622550,0
2014-06-06,80.259,80.842,80.065,80.686,1258313,0
2014-06-09,80.703,81.904,80.703,81.783,1904461,0
2014-06-10,81.506,81.775,81.081,81.701,1272600,0
2014-06-11,81.358,81.711,81.127,81.34,1545436,0
2014-06-12,80.609,81.184,80.24,80.712,3149728,0
2014-06-13,80.739,81.555,80.563,81.135,2089483,0
2014-06-16,80.988,81.211,80.627,81.026,2304554,0
2014-06-17,81.008,81.979,79.354,81.644,1934223,0
2014-06-18,81.608,81.979,81.091,81.895,2216173,0
2014-06-19,81.941,82.069,81.555,81.821,1370817,0
2014-06-20,82.217,82.798,81.987,82.626,2788046,0
2014-06-23,82.773,83.022,82.245,82.55,1393226,0
2014-06-24,82.365,82.974,81.821,81.867,1393271,0
2014-06-25,81.969,82.263,81.135,81.996,1629893,0
2014-06-26,81.838,82.069,81.145,81.941,1093777,0
2014-06-27,81.821,82.56,81.793,82.521,1789425,0
2014-06-30,82.227,82.782,82.116,82.282,1780643,0
2014-07-01,82.642,83.121,82.329,82.57,1667228,0
2014-07-02,82.44,82.818,82.087,82.192,1508653,0
2014-07-03,82.717,83.158,82.56,83.13,1058155,0
2014-07-07,81.479,82.947,81.479,82.301,2234372,0
2014-07-08,82.172,82.208,81.22,81.358,2833060,0
2014-07-09,81.626,81.746,81.267,81.555,2103898,0
2014-07-10,80.609,80.923,80.24,80.802,2740799,0
2014-07-11,80.694,81.306,80.414,81.137,1806266,0
2014-07-14,81.762,82.085,80.832,80.943,2630100,0
2014-07-15,81.594,82.235,81.315,81.985,3357894,0
2014-07-16,80.256,81.009,78.528,79.141,6515047,0
2014-07-17,78.183,78.479,77.282,77.431,4479058,0
2014-07-18,77.97,78.203,77.263,77.934,3231686,0
2014-07-21,77.497,78.063,77.144,77.934,3159008,0
2014-07-22,78.174,78.479,77.682,77.748,2755987,0
2014-07-23,77.859,78.213,77.598,78.018,2000429,0
2014-07-24,77.98,78.705,77.98,78.576,2306124,0
2014-07-25,78.399,78.9,78.268,78.805,2269754,0
2014-07-28,78.508,78.77,77.85,77.915,2152145,0
2014-07-29,77.96,78.11,77.534,77.543,3247904,0
2014-07-30,78.092,78.479,77.582,78.146,2230602,0
2014-07-31,77.766,78.045,76.699,76.708,2988793,0
2014-08-01,76.69,77.068,75.824,76.196,2765120,0
2014-08-04,76.503,76.65,75.88,76.464,2151627,0
2014-08-05,74.913,76.641,74.727,76.048,3437379,0
2014-08-06,75.834,76.513,75.638,75.748,2580851,0
2014-08-07,76.159,76.374,75.341,75.471,2545637,0
2014-08-08,75.564,75.962,75.259,75.926,1841732,0
2014-08-11,76.271,76.344,75.777,75.908,1643154,0
2014-08-12,75.806,76.559,75.696,75.999,1793340,0
2014-08-13,76.436,76.967,76.149,76.418,2829654,0
2014-08-14,76.374,76.958,76.261,76.418,1661417,0
2014-08-15,76.699,76.929,75.629,76.224,2389435,0
2014-08-18,76.532,77.086,76.532,77.024,1920873,0
2014-08-19,77.21,77.572,76.939,77.096,1472868,0
2014-08-20,76.976,77.674,76.817,77.607,1570004,0
2014-08-21,77.635,78.76,77.487,78.557,2177674,0
2014-08-22,78.36,78.937,78.268,78.37,1797346,0
2014-08-25,78.964,79.551,78.954,79.094,1593052,0
2014-08-26,79.196,79.485,78.991,79.076,1489832,0
2014-08-27,79.253,79.335,78.752,78.919,2414436,0
2014-08-28,78.576,78.824,78.268,78.547,1630531,0
2014-08-29,78.991,78.991,78.528,78.743,1489188,0
2014-09-02,78.743,79.226,78.38,79.159,2199826,0
2014-09-03,79.596,79.902,78.937,79.122,1583065,0
2014-09-04,79.113,79.717,78.805,79.068,1604349,0
2014-09-05,78.824,79.325,78.453,79.299,1991947,0
2014-09-08,79.253,79.652,78.991,79.41,1660185,0
2014-09-09,79.085,79.149,78.499,78.796,1641873,0
2014-09-10,78.675,79.71,78.675,79.67,1848082,0
2014-09-11,79.465,79.929,79.307,79.69,1454190,0
2014-09-12,79.753,80.488,79.67,80.106,1762260,0
2014-09-15,80.367,80.367,79.753,80.183,2315839,0
2014-09-16,80.174,80.599,79.902,80.377,1433267,0
2014-09-17,80.386,81.371,80.078,80.999,2352478,0
2014-09-18,81.549,82.19,81.408,81.706,1943770,0
2014-09-19,82.133,82.504,81.491,81.659,4155866,0
2014-09-22,81.539,81.966,80.943,81.092,2054938,0
2014-09-23,81.027,81.27,79.902,79.902,3331354,0
2014-09-24,79.997,80.562,79.79,80.527,2018016,0
2014-09-25,80.451,80.488,79.394,79.401,2543232,0
2014-09-26,79.355,79.939,79.281,79.79,1470655,0
2014-09-29,78.991,79.79,78.991,79.615,1824121,0
2014-09-30,79.847,80.228,79.345,79.512,2681933,0
2014-10-01,79.512,79.623,78.331,78.586,2581731,0
2014-10-02,78.117,78.445,77.253,78.24,2857222,0
2014-10-03,78.843,79.428,78.796,78.981,2646135,0
2014-10-06,79.41,79.79,78.964,78.981,2417808,0
2014-10-07,78.528,78.725,77.34,77.358,2432750,0
2014-10-08,77.376,78.882,77.368,78.815,2022101,0
2014-10-09,78.872,78.928,77.014,77.134,3160292,0
2014-10-10,77.349,78.069,76.34,76.378,3139439,0
2014-10-13,76.582,77.2,75.697,75.74,2418337,0
2014-10-14,75.864,76.864,75.769,76.246,3944496,0
2014-10-15,75.555,76.06,72.079,72.891,8555342,0
2014-10-16,71.76,74.088,71.667,73.704,5152338,0
2014-10-17,74.311,74.938,73.807,74.546,3942961,0
2014-10-20,74.088,74.731,73.977,74.424,2586194,0
2014-10-21,74.88,75.965,74.864,75.845,2682033,0
2014-10-22,75.947,76.891,75.668,75.713,2434909,0
2014-10-23,76.378,76.864,76.069,76.219,1979218,0
2014-10-24,76.34,77.2,75.994,77.115,1756701,0
2014-10-27,77.368,77.499,76.723,77.433,1573896,0
2014-10-28,77.555,78.585,77.479,78.585,1616420,0
2014-10-29,78.451,79.388,78.22,79.246,2285169,0
2014-10-30,79.237,80.124,78.705,79.827,1589830,0
2014-10-31,80.386,80.964,80.386,80.733,2420337,0
2014-11-03,81.031,81.246,80.61,80.872,1533141,0
2014-11-04,81.041,81.283,80.48,81.256,1551012,0
2014-11-05,81.724,81.957,81.331,81.901,1507843,0
2014-11-06,81.761,82.602,81.714,82.593,1678487,0
2014-11-07,82.33,83.032,82.115,82.656,1776694,0
2014-11-10,82.349,82.919,82.349,82.873,1649174,0
2014-11-11,82.983,83.022,82.34,82.461,1674999,0
2014-11-12,81.882,82.415,81.862,82.274,2080032,0
2014-11-13,82.32,82.396,81.714,82.077,1671170,0
2014-11-14,81.833,82.217,81.498,81.684,1435100,0
2014-11-17,81.674,81.674,81.227,81.565,2059415,0
2014-11-18,81.556,82.031,81.506,81.704,2170605,0
2014-11-19,81.892,81.892,80.787,81.367,2757944,0
2014-11-20,80.892,81.237,80.619,81.237,2569713,0
2014-11-21,82.05,82.208,81.069,81.162,3424604,0
2014-11-24,81.602,82.34,81.602,82.217,1877060,0
2014-11-25,82.433,82.564,81.872,82.386,2080626,0
2014-11-26,82.217,82.478,81.806,82.293,1181169,0
2014-11-28,82.647,82.684,81.62,81.742,877480,0
2014-12-01,81.647,81.647,80.442,80.918,2299128,0
2014-12-02,80.928,82.144,80.902,81.771,1601206,0
2014-12-03,81.771,82.612,81.714,82.545,1841252,0
2014-12-04,82.349,82.684,82.002,82.583,1614437,0
2014-12-05,83.022,84.507,82.946,84.274,2383170,0
2014-12-08,84.209,85.021,83.761,84.413,2263230,0
2014-12-09,83.619,84.88,83.397,84.87,2021591,0
2014-12-10,84.452,84.947,82.928,82.955,2977381,0
2014-12-11,83.21,84.209,82.946,83.122,2350548,0
2014-12-12,82.535,83.122,81.892,81.993,2917417,0
2014-12-15,82.525,82.881,81.152,81.714,3164788,0
2014-12-16,81.142,82.694,80.91,81.162,3876971,0
2014-12-17,81.862,83.646,81.627,83.585,4015949,0
2014-12-18,84.834,86.309,84.554,86.309,4452212,0
2014-12-19,86.573,86.957,85.63,85.703,6837957,0
2014-12-22,85.703,86.238,85.638,85.833,2350611,0
2014-12-23,86.228,87.329,86.097,86.842,2770654,0
2014-12-24,86.487,87.143,86.367,86.517,1403981,0
2014-12-26,86.497,87.098,86.434,86.451,1288195,0
2014-12-29,86.141,87.188,85.871,86.602,2154835,0
2014-12-30,86.348,86.732,86.199,86.367,3028554,0
2014-12-31,86.526,86.779,85.208,85.254,2535999,0
2015-01-02,85.825,86.069,83.991,84.87,2229745,0
2015-01-05,84.302,84.694,82.254,82.274,3656146,0
2015-01-06,82.564,83.468,79.787,80.143,4732027,0
2015-01-07,81.125,81.556,80.452,81.069,2406787,0
2015-01-08,81.761,82.787,81.724,82.629,2273063,0
2015-01-09,82.637,82.665,80.937,81.088,2516457,0
2015-01-12,81.003,81.266,80.228,80.518,2722259,0
2015-01-13,80.958,81.768,79.071,79.426,3821709,0
2015-01-14,78.157,78.92,76.908,77.998,6401141,0
2015-01-15,77.641,78.365,77.125,77.453,5040825,0
2015-01-16,77.998,79.793,77.621,79.352,4429219,0
2015-01-20,79.623,80.301,79.052,79.521,5590813,0
2015-01-21,78.883,80.394,78.618,79.671,3777838,0
2015-01-22,80.171,82.049,79.972,81.814,4011677,0
2015-01-23,81.823,81.975,81.052,81.081,3023513,0
2015-01-26,80.817,81.617,80.572,81.552,1980246,0
2015-01-27,80.592,81.081,80.056,80.348,2360842,0
2015-01-28,80.779,81.034,78.583,78.61,2779796,0
2015-01-29,78.61,80.385,78.544,80.385,3816757,0
2015-01-30,79.361,80.639,79.107,79.446,4576978,0
2015-02-02,79.888,81.185,79.211,80.986,2794082,0
2015-02-03,81.466,82.407,81.362,82.331,2709390,0
2015-02-04,81.975,83.128,81.975,82.462,3504042,0
2015-02-05,82.585,83.573,82.48,83.466,2736776,0
2015-02-06,84.699,86.26,84.388,84.991,3850694,0
2015-02-09,84.107,84.886,83.972,84.117,2354731,0
2015-02-10,84.831,85.093,84.062,84.765,1580902,0
2015-02-11,84.445,84.604,83.853,84.379,1612190,0
2015-02-12,84.858,86.043,84.465,86.043,2370666,0
2015-02-13,85.949,87,85.826,86.812,2912634,0
2015-02-17,86.503,87.058,86.343,86.812,2813788,0
2015-02-18,86.626,86.673,85.592,85.808,2234425,0
2015-02-19,85.451,86.136,85.093,86.1,1548975,0
2015-02-20,85.639,86.86,85.179,86.71,2686416,0
2015-02-23,86.26,86.522,85.79,86.1,1552344,0
2015-02-24,85.967,87.097,85.761,86.776,2466278,0
2015-02-25,86.588,86.937,86.447,86.71,1394187,0
2015-02-26,86.776,86.804,86.116,86.608,1609864,0
2015-02-27,86.184,86.767,86.145,86.42,1743214,0
2015-03-02,86.296,87.348,86.062,87.348,1381976,0
2015-03-03,86.927,87.188,86.154,86.767,1542127,0
2015-03-04,86.203,86.748,86.005,86.522,2248174,0
2015-03-05,86.598,86.981,86.072,86.965,2410559,0
2015-03-06,87.169,89.473,87.169,88.082,4736305,0
2015-03-09,87.996,88.929,87.874,88.833,2587735,0
2015-03-10,87.621,87.942,86.965,87.283,3784875,0
2015-03-11,87.575,87.866,87.237,87.695,2507182,0
2015-03-12,88.891,90.883,88.804,90.807,4290333,0
2015-03-13,90.666,90.666,89.445,89.924,3248557,0
2015-03-16,90.423,90.826,89.838,90.176,2879412,0
2015-03-17,89.49,90.234,89.311,90.045,2745438,0
2015-03-18,89.625,90.676,89.539,90.243,3418603,0
2015-03-19,90.142,90.291,88.702,89.151,3558429,0
2015-03-20,89.435,90.432,89.109,90.186,3508626,0
2015-03-23,90.3,90.534,89.359,89.379,2031519,0
2015-03-24,89.277,89.455,88.702,88.76,4191050,0
2015-03-25,88.702,88.833,86.927,86.927,3274094,0
2015-03-26,86.907,87.443,86.429,86.917,3751780,0
2015-03-27,86.917,86.937,86.015,86.493,2894735,0
2015-03-30,87.048,88.862,87.048,88.195,2642644,0
2015-03-31,87.725,88.155,87.377,87.621,2488979,0
2015-04-01,87.695,87.705,86.643,86.927,3276968,0
2015-04-02,86.955,87.866,86.653,87.669,2369590,0
2015-04-06,86.503,87.51,86.005,86.917,2724156,0
2015-04-07,87.33,87.836,87.152,87.415,2207992,0
2015-04-08,87.433,87.874,86.955,87.246,2340220,0
2015-04-09,87.217,87.933,86.795,87.874,1942636,0
2015-04-10,87.725,88.252,87.338,87.846,2318406,0
2015-04-13,87.687,88.669,87.64,88.177,2670982,0
2015-04-14,87.724,88.669,87.724,88.46,5084369,0
2015-04-15,87.544,88.452,86.96,87.119,6487570,0
2015-04-16,86.977,87.129,85.759,86.703,5028712,0
2015-04-17,86.315,86.591,85.437,85.919,3279304,0
2015-04-20,86.683,86.912,86.174,86.392,2212274,0
2015-04-21,86.392,86.922,85.994,86.174,1971043,0
2015-04-22,86.052,86.835,85.645,86.373,2470220,0
2015-04-23,86.297,86.666,85.975,86.363,2644736,0
2015-04-24,86.174,86.591,85.636,85.985,2084048,0
2015-04-27,86.107,86.666,85.655,85.815,2096738,0
2015-04-28,85.672,86.475,85.672,86.373,2067973,0
2015-04-29,86.116,87.345,86.082,86.799,2227653,0
2015-04-30,86.742,87.345,86.354,86.676,2167328,0
2015-05-01,87.243,87.364,86.627,86.932,1501645,0
2015-05-04,87.139,88.217,87.073,88.131,1785911,0
2015-05-05,87.704,89.077,87.583,87.978,2128489,0
2015-05-06,88.157,88.405,86.995,87.553,1986477,0
2015-05-07,87.441,87.649,87.073,87.28,2213144,0
2015-05-08,87.894,88.603,87.402,88.488,1870259,0
2015-05-11,88.291,88.867,87.971,88.488,1743368,0
2015-05-12,88.103,88.887,87.573,88.698,2104006,0
2015-05-13,88.405,89.397,88.264,88.999,2309022,0
2015-05-14,89.727,89.831,89.14,89.727,2552981,0
2015-05-15,89.727,89.84,88.187,88.576,2806548,0
2015-05-18,88.669,89.539,88.612,89.417,1265365,0
2015-05-19,89.586,90.427,89.444,90.295,2783512,0
2015-05-20,90.077,90.36,89.699,89.804,1529579,0
2015-05-21,89.576,89.984,89.378,89.727,1602822,0
2015-05-22,89.717,90.331,89.717,89.975,2238025,0
2015-05-26,89.679,89.849,88.999,89.397,2524465,0
2015-05-27,89.766,90.737,89.472,90.607,1991331,0
2015-05-28,90.607,90.767,90.096,90.71,1654342,0
2015-05-29,90.652,90.682,90.067,90.418,3883602,0
2015-06-01,90.843,90.843,89.34,89.407,2497405,0
2015-06-02,89.236,89.708,88.716,89.425,3001382,0
2015-06-03,89.926,91.088,89.776,90.727,2780836,0
2015-06-04,90.322,90.652,89.48,89.717,2401322,0
2015-06-05,90.786,91.513,90.399,91.192,3775654,0
2015-06-08,91.032,91.654,90.881,90.983,2708130,0
2015-06-09,91.022,92.28,90.862,92.192,2560297,0
2015-06-10,92.572,94.121,92.308,93.715,3804480,0
2015-06-11,93.657,94.102,93.157,93.336,2420563,0
2015-06-12,93.081,93.45,92.639,92.997,1945398,0
2015-06-15,92.129,93.101,91.844,92.44,2951436,0
2015-06-16,92.459,93.318,92.23,93.111,1834700,0
2015-06-17,93.365,93.46,91.93,92.09,2284061,0
2015-06-18,92.381,92.722,91.588,92.496,2827296,0
2015-06-19,92.08,92.629,91.703,91.777,2619232,0
2015-06-22,92.59,93.081,92.354,92.801,2107006,0
2015-06-23,93.496,93.771,93.14,93.544,1676514,0
2015-06-24,93.101,93.781,92.44,92.496,2694265,0
2015-06-25,92.989,93.051,91.854,92.032,2381532,0
2015-06-26,92.513,92.834,92.07,92.24,2370528,0
2015-06-29,91.115,91.787,90.295,90.389,2174313,0
2015-06-30,91.438,91.882,90.144,90.379,2469156,0
2015-07-01,91.551,92.221,91.24,91.703,1978949,0
2015-07-02,91.513,91.93,90.682,91.152,1854173,0
2015-07-06,89.897,91.125,89.814,90.881,1832477,0
2015-07-07,90.607,90.937,88.952,90.427,2463869,0
2015-07-08,89.708,90.086,88.907,88.952,2442068,0
2015-07-09,90.247,90.418,89.388,89.669,3064887,0
2015-07-10,90.955,91.494,90.322,90.993,3324810,0
2015-07-13,91.762,92.306,91.639,92.076,2765689,0
2015-07-14,91.487,92.703,91.099,92.618,3160988,0
2015-07-15,91.449,93.71,90.718,93.397,4183740,0
2015-07-16,94.424,94.84,93.985,94.253,2466296,0
2015-07-17,93.72,94.147,93.187,93.862,1838880,0
2015-07-20,94.147,94.899,93.853,94.545,2246595,0
2015-07-21,94.631,95.22,93.948,94.233,1685498,0
2015-07-22,94.3,95.23,94.053,94.792,2084373,0
2015-07-23,94.802,95.488,93.909,94.063,2533987,0
2015-07-24,93.872,94.365,93.313,93.417,1587282,0
2015-07-27,92.751,93.178,92.323,92.628,1769083,0
2015-07-28,93.463,93.7,92.257,93.225,1864566,0
2015-07-29,93.417,93.882,92.932,93.616,1778720,0
2015-07-30,93.367,93.985,93.244,93.729,1601388,0
2015-07-31,93.797,93.833,92.826,93.264,1558963,0
2015-08-03,93.313,93.588,92.208,92.922,1661169,0
2015-08-04,93.053,94.024,92.922,93.016,1495694,0
2015-08-05,93.777,94.575,93.339,93.645,1237781,0
2015-08-06,93.853,94.243,93.196,93.607,1646295,0
2015-08-07,93.446,94.233,92.333,92.902,1639706,0
2015-08-10,93.558,94.908,93.539,94.859,2020577,0
2015-08-11,93.473,94.072,92.598,93.016,2623247,0
2015-08-12,92.086,92.343,90.033,91.261,2745264,0
2015-08-13,89.73,91.839,89.017,91.574,1771400,0
2015-08-14,91.554,92.771,91.354,92.703,1582649,0
2015-08-17,92.066,93.607,91.99,93.142,2161009,0
2015-08-18,93.043,94.309,93.043,94.043,2860118,0
2015-08-19,93.509,93.958,92.561,93.063,2802639,0
2015-08-20,92.047,92.247,90.3,90.318,3411106,0
2015-08-21,89.464,90.185,87.603,87.659,3897353,0
2015-08-24,80.145,85.864,78.625,84.382,5148328,0
2015-08-25,86.957,87.051,81.503,81.552,3544905,0
2015-08-26,83.433,84.619,81.789,84.572,4371707,0
2015-08-27,85.55,86.813,85.142,86.757,3223932,0
2015-08-28,86.813,87.081,86.006,86.662,2459769,0
2015-08-31,86.196,86.89,85.94,86.557,2180904,0
2015-09-01,84.686,85.227,82.244,82.824,3443635,0
2015-09-02,84.545,84.818,83.316,84.487,2710841,0
2015-09-03,84.914,86.054,84.553,85.065,2459453,0
2015-09-04,84.08,84.525,82.7,83.271,3309729,0
2015-09-08,85.046,86.47,84.763,86.425,3017601,0
2015-09-09,87.65,87.803,85.265,85.455,2139323,0
2015-09-10,85.113,86.615,84.875,85.996,1957720,0
2015-09-11,85.436,85.873,85.085,85.826,1516645,0
2015-09-14,85.873,86.805,85.522,86.119,1835194,0
2015-09-15,86.529,87.716,86.338,87.364,2392290,0
2015-09-16,87.327,87.394,86.119,87.174,1841616,0
2015-09-17,87.109,88.01,84.99,85.323,2721998,0
2015-09-18,83.88,84.23,82.729,83.054,4333599,0
2015-09-21,83.746,84.865,83.546,84.419,1840880,0
2015-09-22,83.081,83.9,82.71,83.395,1919831,0
2015-09-23,83.215,84.222,83.064,83.546,1402779,0
2015-09-24,82.568,83.765,82.273,83.405,3525186,0
2015-09-25,84.638,85.522,84.4,84.818,2551460,0
2015-09-28,84.001,84.477,82.786,82.975,2892910,0
2015-09-29,82.956,83.82,82.627,83.451,2146482,0
2015-09-30,84.316,85.019,83.8,84.734,2519248,0
2015-10-01,84.619,85.227,83.63,84.599,2517774,0
2015-10-02,82.51,83.85,80.678,83.746,3557116,0
2015-10-05,84.553,86.396,84.428,86.054,2615732,0
2015-10-06,85.834,86.301,85.361,85.446,2143218,0
2015-10-07,86.196,86.709,85.474,86.026,2992519,0
2015-10-08,85.844,86.529,85.465,86.416,1908884,0
2015-10-09,86.246,86.689,85.085,85.323,1782559,0
2015-10-12,85.142,85.589,84.763,85.218,1869766,0
2015-10-13,84.999,85.372,84.577,84.674,2633882,0
2015-10-14,84.157,84.321,82.046,82.352,3504341,0
2015-10-15,82.916,83.489,82.285,83.325,3903354,0
2015-10-16,84.281,84.281,83.163,83.7,3400087,0
2015-10-19,83.269,83.974,82.621,82.839,3468192,0
2015-10-20,82.523,84.33,82.523,84.09,2340309,0
2015-10-21,84.549,85.055,83.576,83.67,3430548,0
2015-10-22,84.176,86.134,84.109,85.486,2533919,0
2015-10-23,86.079,87.301,85.962,87.166,2670937,0
2015-10-26,86.929,87.291,86.098,86.287,1837426,0
2015-10-27,85.685,86.423,85.304,85.629,1697688,0
2015-10-28,85.658,88.925,85.648,88.772,2461590,0
2015-10-29,88.342,89.459,87.978,88.037,2226391,0
2015-10-30,87.97,88.094,86.001,86.232,3071624,0
2015-11-02,86.775,88.084,86.661,87.827,2212638,0
2015-11-03,87.348,88.159,87.062,87.664,2498985,0
2015-11-04,87.893,88.534,87.759,88.104,1820795,0
2015-11-05,87.997,89.133,87.997,88.504,2505763,0
2015-11-06,90.749,91.79,90.444,90.95,4233493,0
2015-11-09,91.218,91.608,89.785,90.406,2611681,0
2015-11-10,90.022,91.094,89.594,91.047,2247221,0
2015-11-11,91.697,91.77,90.711,90.865,1878458,0
2015-11-12,89.832,90.663,89.039,89.098,2467034,0
2015-11-13,88.907,89.468,87.683,88.199,2311072,0
2015-11-16,88.074,89.202,87.788,89.173,1828634,0
2015-11-17,89.459,90.263,88.553,89.078,1695489,0
2015-11-18,89.306,90.978,89.039,90.865,2196350,0
2015-11-19,89.556,91.199,89.556,90.856,1693397,0
2015-11-20,91.427,91.542,90.759,91.121,2331169,0
2015-11-23,91.056,91.628,90.539,90.663,1794721,0
2015-11-24,89.986,91.111,89.785,90.901,2386959,0
2015-11-25,90.797,91.238,90.243,90.49,1863282,0
2015-11-27,90.729,91.361,90.12,91.218,837174,0
2015-11-30,91.228,91.733,90.865,91.247,2306047,0
2015-12-01,91.868,92.346,91.037,92.048,1926013,0
2015-12-02,91.981,92.364,90.759,90.968,1918598,0
2015-12-03,91.265,91.647,89.45,89.66,2507440,0
2015-12-04,90.1,92.908,89.756,92.85,2659842,0
2015-12-07,92.516,92.968,91.589,92.182,2011079,0
2015-12-08,91.199,91.697,90.282,90.626,3039984,0
2015-12-09,89.967,91.104,88.839,89.384,1975176,0
2015-12-10,89.403,91.14,88.907,90.139,1720924,0
2015-12-11,88.609,89.345,87.749,88.247,2281659,0
2015-12-14,88.59,89.306,87.367,88.627,2715789,0
2015-12-15,89.546,91.437,89.546,90.607,3071414,0
2015-12-16,91.322,92.84,90.185,92.668,3016252,0
2015-12-17,93.04,93.148,91.38,91.41,3807895,0
2015-12-18,90.673,90.998,89.45,89.565,6557336,0
2015-12-21,90.253,91.056,89.163,90.243,1844543,0
2015-12-22,90.481,90.702,88.887,90.348,2095338,0
2015-12-23,91.037,91.972,90.635,91.877,1743326,0
2015-12-24,91.628,92.479,91.598,91.944,812063,0
2015-12-28,91.466,91.706,90.545,91.657,1006488,0
2015-12-29,92.22,92.968,91.751,92.622,1275928,0
2015-12-30,92.632,92.66,91.667,91.809,888963,0
2015-12-31,91.257,92.154,90.95,91.056,1423902,0
2016-01-04,89.804,90.052,88.14,89,3168197,0
2016-01-05,89.069,89.546,88.15,89.125,2000317,0
2016-01-06,87.263,88.609,87.138,87.512,2696531,0
2016-01-07,85.991,86.794,84.912,85.294,2778058,0
2016-01-08,85.935,86.355,83.757,84.034,2468221,0
2016-01-11,84.433,84.883,83.469,84.34,2031386,0
2016-01-12,85.181,85.409,83.751,85.026,2203034,0
2016-01-13,85.333,85.829,81.999,82.552,3093071,0
2016-01-14,82.475,83.749,82.12,83.485,4747970,0
2016-01-15,81.274,83.293,79.611,82.965,5977120,0
2016-01-19,83.745,84.36,81.284,82.005,3565655,0
2016-01-20,80.535,81.793,79.323,80.891,4697038,0
2016-01-21,81.245,82.764,80.601,80.852,2637537,0
2016-01-22,82.447,82.908,81.477,82.399,2182557,0
2016-01-25,82.332,82.465,79.323,79.506,3810052,0
2016-01-26,80.111,81.284,79.7,81.159,2896119,0
2016-01-27,81.159,83.647,80.918,81.737,2925830,0
2016-01-28,82.283,82.822,81.265,81.601,2732385,0
2016-01-29,82.225,83.283,81.61,83.273,3320585,0
2016-02-01,83.273,83.427,82.13,82.735,2123014,0
2016-02-02,81.554,82.052,80.179,80.535,2430912,0
2016-02-03,80.793,80.976,78.209,80.582,3900308,0
2016-02-04,80.017,81.803,79.882,81.582,2333272,0
2016-02-05,81.87,82.37,79.997,80.314,3493302,0
2016-02-08,79.237,79.304,77.575,78.584,3610020,0
2016-02-09,77.345,79.458,77.153,78.997,4293092,0
2016-02-10,79.516,80.236,78.296,78.332,2286340,0
2016-02-11,76.115,77.093,74.643,75.123,5235188,0
2016-02-12,76.602,78.025,76.344,77.776,4568215,0
2016-02-16,79.151,80.928,78.332,80.026,3392205,0
2016-02-17,80.862,81.35,80.592,80.783,2397754,0
2016-02-18,80.774,80.92,79.035,79.362,2832319,0
2016-02-19,78.641,79.754,78.15,79.592,2820311,0
2016-02-22,80.495,81.216,80.495,81.159,1712104,0
2016-02-23,80.669,80.985,78.594,79.583,2659245,0
2016-02-24,78.372,79.198,77.43,79.092,2078300,0
2016-02-25,79.353,79.727,78.918,79.71,2599645,0
2016-02-26,80.563,81.601,79.843,80.699,2200667,0
2016-02-29,80.438,80.486,78.132,78.142,3235685,0
2016-03-01,78.631,81.187,78.441,81.187,3244223,0
2016-03-02,81.304,82.312,80.948,82.303,1819706,0
2016-03-03,82.293,83.207,81.922,83.207,1701536,0
2016-03-04,83.79,84.533,83.35,83.9,1948229,0
2016-03-07,83.147,83.88,82.879,83.572,2091021,0
2016-03-08,82.726,83.104,81.687,81.755,2166186,0
2016-03-09,82.409,82.591,81.13,81.323,2368515,0
2016-03-10,82.061,82.879,80.727,81.822,2463637,0
2016-03-11,82.879,83.177,82.283,83.034,3232036,0
2016-03-14,82.601,82.769,81.87,82.475,2588595,0
2016-03-15,81.745,82.523,81.564,82.447,1959158,0
2016-03-16,82.263,82.965,81.092,81.39,2274719,0
2016-03-17,81.294,82.189,80.554,81.88,2660068,0
2016-03-18,82.303,83.628,82.14,82.802,5464142,0
2016-03-21,82.792,83.34,82.293,82.841,1878104,0
2016-03-22,82.253,83.118,81.937,82.504,2067727,0
2016-03-23,82.611,82.726,81.84,82.024,2267581,0
2016-03-24,81.418,81.564,80.554,81.495,2433497,0
2016-03-28,82.052,82.11,81.245,81.573,1716009,0
2016-03-29,81.063,81.36,80.208,81.179,2249962,0
2016-03-30,81.687,82.774,81.544,82.024,1568016,0
2016-03-31,81.88,82.235,81.025,81.274,1788358,0
2016-04-01,81.35,82.08,80.438,81.967,1919321,0
2016-04-04,81.774,82.638,81.399,81.996,1807251,0
2016-04-05,81.102,81.38,79.63,79.71,3246823,0
2016-04-06,79.573,80.563,79.092,80.535,3164231,0
2016-04-07,79.736,79.858,77.9,78.296,3989536,0
2016-04-08,78.766,79.736,78.372,78.631,1977626,0
2016-04-11,79.151,79.843,78.728,78.728,1755754,0
2016-04-12,78.747,79.736,78.267,79.63,3414610,0
2016-04-13,80.569,82.686,80.491,82.358,3964403,0
2016-04-14,80.259,83.056,79.959,81.894,3888015,0
2016-04-15,81.797,82.339,80.899,81.381,2122314,0
2016-04-18,80.724,82.29,80.626,82.204,1899811,0
2016-04-19,82.551,83.577,82.29,83.422,2191253,0
2016-04-20,83.827,85.075,83.286,84.843,2359367,0
2016-04-21,84.776,85.636,84.378,84.62,2237225,0
2016-04-22,84.871,85.529,84.476,85.183,2951307,0
2016-04-25,84.659,84.911,84.07,84.813,1597760,0
2016-04-26,84.969,86.023,84.572,85.945,2010665,0
2016-04-27,85.811,86.805,85.307,86.052,2124894,0
2016-04-28,85.094,86.064,84.78,85.277,2117530,0
2016-04-29,84.795,85.22,84.225,84.881,2677978,0
2016-05-02,85.598,85.626,84.737,85.008,2965450,0
2016-05-03,83.789,84.253,83.16,84.001,1891571,0
2016-05-04,83.16,83.614,81.778,82.551,2837624,0
2016-05-05,82.629,83.258,82.222,82.532,2164853,0
2016-05-06,82.096,82.909,81.901,82.783,2236467,0
2016-05-09,82.058,83.2,81.817,82.185,2336134,0
2016-05-10,82.956,84.146,82.696,83.731,1848170,0
2016-05-11,83.44,84.397,83.378,83.49,1438402,0
2016-05-12,83.789,84.456,82.792,83.334,2066640,0
2016-05-13,83.101,83.897,81.604,81.942,2030136,0
2016-05-16,81.67,82.966,81.67,82.629,2035292,0
2016-05-17,82.309,83.295,81.613,82.416,1877441,0
2016-05-18,82.483,85.461,82.454,85.461,2766801,0
2016-05-19,84.959,85.926,84.146,84.979,2400977,0
2016-05-20,85.413,85.984,84.988,85.277,1665626,0
2016-05-23,85.277,85.559,84.427,84.921,1665701,0
2016-05-24,85.481,86.506,85.21,86.092,2206244,0
2016-05-25,86.526,87.85,86.415,87.252,2402147,0
2016-05-26,87.357,87.367,86.458,86.535,2185557,0
2016-05-27,86.874,87.279,86.486,87.261,1990354,0
2016-05-31,87.782,87.802,86.381,86.777,2579601,0
2016-06-01,85.974,86.988,85.491,86.777,1810130,0
2016-06-02,86.631,87.124,86.256,87.038,1606104,0
2016-06-03,85.683,85.888,84.233,85.646,2557327,0
2016-06-06,85.878,87.446,85.801,86.961,1783184,0
2016-06-07,86.933,87.318,86.128,86.157,1894845,0
2016-06-08,85.964,86.719,85.95,86.544,1897297,0
2016-06-09,85.936,86.486,84.833,85.413,1564444,0
2016-06-10,84.427,84.717,83.916,84.128,2135636,0
2016-06-13,83.857,84.731,83.49,83.49,2764153,0
2016-06-14,83.21,83.86,81.091,81.623,2848113,0
2016-06-15,81.874,82.792,81.371,81.439,2168975,0
2016-06-16,80.676,81.245,79.969,81.101,2168017,0
2016-06-17,81.072,81.74,80.094,80.917,4389673,0
2016-06-20,82.407,82.909,81.081,81.245,4844854,0
2016-06-21,81.894,82.038,80.771,81.74,3126346,0
2016-06-22,81.854,82.956,81.749,81.962,2586317,0
2016-06-23,83.016,83.897,82.956,83.807,2304671,0
2016-06-24,79.39,80.616,78.258,78.403,4903774,0
2016-06-27,77.137,77.137,74.845,75.307,5520898,0
2016-06-28,76.653,76.683,75.376,76.363,5145836,0
2016-06-29,77.261,77.852,76.092,77.687,4753699,0
2016-06-30,78.364,78.954,77.629,78.703,3863351,0
2016-07-01,78.354,78.954,77.958,78.258,2213658,0
2016-07-05,77.387,77.523,75.904,76.226,2849852,0
2016-07-06,75.762,77.147,75.288,76.758,3021512,0
2016-07-07,77.147,77.823,76.236,76.866,4951982,0
2016-07-08,77.919,78.663,77.794,77.958,3872907,0
2016-07-11,78.548,78.77,78.161,78.384,4123015,0
2016-07-12,79.244,79.9,79.022,79.621,3059829,0
2016-07-13,79.544,79.901,78.809,79.39,3129173,0
2016-07-14,81.199,81.375,80.274,80.665,3789460,0
2016-07-15,82.777,83.176,79.574,79.887,4177158,0
2016-07-18,79.506,80.265,79.506,79.914,2335444,0
2016-07-19,79.622,80.548,79.341,80.188,2632727,0
2016-07-20,80.665,80.694,79.858,80.411,2529901,0
2016-07-21,80.586,81.054,80.129,80.265,2127152,0
2016-07-22,80.402,80.879,80.06,80.635,2125782,0
2016-07-25,80.421,80.869,80.324,80.567,1869117,0
2016-07-26,80.509,81.199,80.363,80.499,2204724,0
2016-07-27,80.635,81.229,80.324,80.43,4418111,0
2016-07-28,80.218,80.956,79.808,80.82,1875511,0
2016-07-29,80.519,81.113,80.46,80.46,2439203,0
2016-08-01,80.889,81.209,80.119,80.236,2420015,0
2016-08-02,80.188,80.475,79.194,79.497,2179384,0
2016-08-03,79.993,81.736,79.993,81.628,3713637,0
2016-08-04,81.832,82.115,81.423,81.658,2701341,0
2016-08-05,82.474,84.188,82.398,84.149,3315014,0
2016-08-08,84.072,84.666,83.935,84.198,2580014,0
2016-08-09,84.121,84.422,83.678,83.964,2083837,0
2016-08-10,83.798,83.983,83.041,83.126,1844595,0
2016-08-11,83.146,83.448,82.748,83.236,1732417,0
2016-08-12,82.388,82.836,82.359,82.748,1114880,0
2016-08-15,82.826,83.508,82.806,83.361,1913323,0
2016-08-16,82.922,83.683,82.865,83.401,1292887,0
2016-08-17,83.381,83.683,83.264,83.508,1551949,0
2016-08-18,83.458,83.653,82.981,83.196,1699254,0
2016-08-19,83.051,83.301,82.719,83.156,1433365,0
2016-08-22,83.051,83.361,82.838,83.264,1162257,0
2016-08-23,83.703,84.092,83.429,83.438,1544622,0
2016-08-24,83.516,83.798,83.231,83.401,1760068,0
2016-08-25,83.351,83.797,83.273,83.594,1223417,0
2016-08-26,84.023,84.695,83.526,84.392,1974086,0
2016-08-29,84.481,85.843,84.247,85.591,3131508,0
2016-08-30,85.601,86.515,85.562,86.515,2428538,0
2016-08-31,87.1,87.771,86.369,87.713,4431738,0
2016-09-01,87.898,88.238,86.826,87.606,3144500,0
2016-09-02,87.703,88.481,87.158,88.141,2075107,0
2016-09-06,87.965,88.112,86.495,87.109,2201687,0
2016-09-07,87.196,88.035,86.71,88.025,2239083,0
2016-09-08,88.131,88.715,87.849,88.316,2245496,0
2016-09-09,88.141,88.93,87.537,87.537,2991018,0
2016-09-12,86.905,88.725,86.5,88.491,2672677,0
2016-09-13,87.479,87.849,86.457,87.537,2793656,0
2016-09-14,87.421,88.053,86.806,86.925,3506566,0
2016-09-15,86.7,88.238,86.465,87.927,3020395,0
2016-09-16,86.671,87.518,86.475,87.021,3631166,0
2016-09-19,87.509,88.687,87.44,87.723,1975006,0
2016-09-20,88.511,88.55,87.684,87.965,1960901,0
2016-09-21,88.511,88.968,87.684,88.336,1940731,0
2016-09-22,88.521,88.715,87.411,87.615,2988406,0
2016-09-23,87.479,88.102,87.041,87.041,2547723,0
2016-09-26,86.525,86.671,85.21,85.444,3151353,0
2016-09-27,85.064,86.339,84.734,86.204,3201332,0
2016-09-28,86.515,87.118,86.135,87.041,3403230,0
2016-09-29,86.856,88.045,86.174,86.631,4047036,0
2016-09-30,87.196,88.102,86.915,87.703,3472089,0
2016-10-03,87.177,87.586,86.759,87.031,1824561,0
2016-10-04,87.839,88.366,87.071,88.102,2653977,0
2016-10-05,88.366,89.504,87.946,89.096,3474568,0
2016-10-06,89.319,89.553,88.57,89.387,3086181,0
2016-10-07,89.347,89.553,88.385,88.998,2138330,0
2016-10-10,89.357,89.622,88.988,89.261,2457615,0
2016-10-11,89.211,89.456,87.79,88.112,2898916,0
2016-10-12,88.248,88.687,87.781,87.985,3056956,0
2016-10-13,87.172,87.417,85.547,86.133,4176265,0
2016-10-14,87.75,88.24,85.791,86.223,4682541,0
2016-10-17,86.605,87.348,86.163,86.399,3117877,0
2016-10-18,87.622,88.113,86.819,88.015,2685366,0
2016-10-19,88.377,89.984,88.281,89.719,3515014,0
2016-10-20,89.317,91.511,89.17,91.384,4875615,0
2016-10-21,90.884,91.267,90.473,91.012,3982818,0
2016-10-24,91.463,91.746,90.963,91.11,2837003,0
2016-10-25,91.688,91.766,90.963,91.228,4017792,0
2016-10-26,91.012,92.462,90.856,92.344,2686879,0
2016-10-27,92.638,93.628,92.52,93.47,3555011,0
2016-10-28,93.734,93.774,92.452,93.147,2647346,0
2016-10-31,93.499,93.764,93.127,93.638,3013394,0
2016-11-01,94.097,94.283,92.696,93.608,2643098,0
2016-11-02,93.138,93.343,92.504,92.823,3352025,0
2016-11-03,93.098,94.371,92.598,92.952,3204987,0
2016-11-04,93.234,93.638,92.364,92.706,2811398,0
2016-11-07,94.039,94.574,93.999,94.421,2518772,0
2016-11-08,93.98,94.997,93.343,94.656,2544214,0
2016-11-09,96.271,99.55,95.303,99.171,5341134,0
2016-11-10,100.31,104.16,100.31,103.8,7042153,0
2016-11-11,103.26,104.05,102.63,103.75,4274558,0
2016-11-14,104.72,106.93,104.3,105.88,6977241,0
2016-11-15,104.69,106.6,103.3,106.55,3901259,0
2016-11-16,105.52,105.94,104.78,105.3,3425543,0
2016-11-17,105.31,108.53,105.25,108.33,4241667,0
2016-11-18,108.64,109.09,108.01,108.96,5289223,0
2016-11-21,109.06,109.06,107.96,108.44,2318202,0
2016-11-22,108.6,109.14,107.93,108.49,2939244,0
2016-11-23,109.03,109.67,108.11,108.86,3786306,0
2016-11-25,108.95,109.77,108.87,109.77,1069825,0
2016-11-28,108.95,109.32,107.35,107.54,2226355,0
2016-11-29,107.74,108.16,106.92,107.01,4026250,0
2016-11-30,108.33,108.95,107.86,108.27,5686933,0
2016-12-01,108.95,110.37,108.41,110.29,5543892,0
2016-12-02,110.11,110.11,108.41,108.8,2500606,0
2016-12-05,109.74,110.21,108.82,109.2,3683117,0
2016-12-06,109.16,109.69,108.57,109.19,4250102,0
2016-12-07,109.4,110.38,108.7,110.36,4346934,0
2016-12-08,111,113.31,110.57,112.47,3148095,0
2016-12-09,112.21,112.66,111.24,112.66,2619599,0
2016-12-12,112.34,112.95,111.6,111.72,3402104,0
2016-12-13,111.87,112.89,111.29,112.35,3184173,0
2016-12-14,111.42,113.39,110.3,111.85,5266010,0
2016-12-15,113.4,113.81,112.09,113.25,2860537,0
2016-12-16,113.59,113.82,112.3,112.51,3387842,0
2016-12-19,112.08,113.86,112.03,113.42,3734533,0
2016-12-20,114.39,115.9,113.91,115.64,2040776,0
2016-12-21,115.83,115.86,114.97,115.22,1308922,0
2016-12-22,115.33,115.58,114.81,115.02,1488426,0
2016-12-23,115.07,115.56,114.67,115.54,932558,0
2016-12-27,115.47,116.09,115.47,115.88,1099512,0
2016-12-28,115.95,116.14,114.53,114.66,1189725,0
2016-12-29,114.87,115.19,112.99,113.71,1574629,0
2016-12-30,113.82,114.76,113.53,114.56,1658924,0
2017-01-03,116.34,117.02,114.57,115.55,3051753,0
2017-01-04,115.89,116.82,115.34,116.53,2327441,0
2017-01-05,115.98,116.58,114.21,114.97,2455446,0
2017-01-06,115.78,117.28,115.43,116.6,3066899,0
2017-01-09,115.88,116.07,114.67,115.77,3363458,0
2017-01-10,115.59,116.41,115.11,116.23,2975788,0
2017-01-11,115.51,118.84,115.1,118.84,4501085,0
2017-01-12,118.2,118.36,114.86,116.04,4035462,0
2017-01-13,117.05,119.3,115.29,116.88,4100587,0
2017-01-17,116.05,116.1,111.87,112.1,4371723,0
2017-01-18,112.85,114.52,111.83,114.45,3136607,0
2017-01-19,114.8,115.41,113.18,113.75,2632230,0
2017-01-20,114.42,115.7,114.13,115.46,2923762,0
2017-01-23,114.93,115.97,114.63,115.05,2526134,0
2017-01-24,115.61,117.52,115.04,116.75,2606150,0
2017-01-25,118.07,119.25,117.61,119.07,2614902,0
2017-01-26,119.23,120.01,118.8,119.68,1978819,0
2017-01-27,119.39,119.93,118.94,119.69,1635320,0
2017-01-30,119.03,119.17,117.72,118.44,2027963,0
2017-01-31,118.22,119.08,117.67,118.52,2663022,0
2017-02-01,119.7,120.61,119.08,119.2,2716917,0
2017-02-02,118.26,118.82,117.09,118.08,2125437,0
2017-02-03,120.21,120.45,119.12,120.19,1987115,0
2017-02-06,119.66,120.85,119.39,120.44,1589452,0
2017-02-07,120.84,121.28,119.33,119.52,2724710,0
2017-02-08,120.23,120.23,118.56,119.51,2939624,0
2017-02-09,120.13,120.96,119.33,120.42,2110639,0
2017-02-10,121.33,121.55,120.71,121.13,1997537,0
2017-02-13,122,123.33,121.62,122.42,1961087,0
2017-02-14,122.54,124.2,121.77,124.07,2459692,0
2017-02-15,124.25,125.86,123.35,125.7,2631831,0
2017-02-16,125.25,125.61,123.97,124.93,1961482,0
2017-02-17,123.7,124.86,123.43,124.83,1762284,0
2017-02-21,125.15,125.78,124.74,125.5,1777153,0
2017-02-22,124.75,126.46,124.66,125.7,1566933,0
2017-02-23,125.78,126.17,124.81,126.08,1241137,0
2017-02-24,124.89,125.37,124.11,124.85,2628559,0
2017-02-27,125.14,126.43,124.77,126.07,1926216,0
2017-02-28,125.31,125.92,124.63,125.18,2381690,0
2017-03-01,128.38,129.72,127.77,128.74,3422225,0
2017-03-02,128.87,128.9,125.34,125.46,2126586,0
2017-03-03,125.36,126.19,124.94,125.77,2534052,0
2017-03-06,124.73,125.87,124.06,125.54,2327289,0
2017-03-07,125.35,125.99,124.37,125.35,1793679,0
2017-03-08,126.84,127.26,125.41,125.5,2295445,0
2017-03-09,125.98,127.21,125.19,125.43,3492407,0
2017-03-10,126.19,126.19,123.42,124.43,3774241,0
2017-03-13,124.62,124.85,123.68,124.37,1844731,0
2017-03-14,123.87,124.39,122.69,124.19,1687755,0
2017-03-15,124.71,124.71,122.62,123.23,2141046,0
2017-03-16,123.74,124.25,122.9,123.69,2452986,0
2017-03-17,123.89,124.18,122.35,122.35,5831771,0
2017-03-20,122.16,123.29,121.74,121.79,2618081,0
2017-03-21,122.13,122.34,116.68,116.79,6420176,0
2017-03-22,116.01,117.38,114.62,116.74,4496289,0
2017-03-23,116.76,119.31,116.25,117.36,4067998,0
2017-03-24,117.97,118.64,116.68,117.48,2465526,0
2017-03-27,114.63,116.54,113.39,116.3,3496537,0
2017-03-28,116.16,118.87,115.83,118.33,2698352,0
2017-03-29,118.14,118.7,117.37,117.42,1787329,0
2017-03-30,117.3,120.03,117.3,119.58,2125967,0
2017-03-31,119.03,119.3,118.22,118.3,2224981,0
2017-04-03,118.71,119.06,116.44,117.92,2158921,0
2017-04-04,117.41,118.06,116.77,117.23,1902240,0
2017-04-05,118.84,119.08,116.24,116.39,1903428,0
2017-04-06,116.35,117.87,115.59,117.34,2105948,0
2017-04-07,116.61,117.92,116.11,117.25,1952929,0
2017-04-10,117.17,117.72,116,116.47,2117288,0
2017-04-11,115.55,116.17,114.21,116.14,3394110,0
2017-04-12,115.65,116.35,114.54,114.67,3074169,0
2017-04-13,116.64,119.27,114.28,114.47,5162494,0
2017-04-17,114.65,117.17,114.13,117.05,3274785,0
2017-04-18,116.07,117.07,114.44,115.07,2949026,0
2017-04-19,116.12,117.01,114.64,115.14,2301472,0
2017-04-20,115.97,117.83,115.36,117.47,2077730,0
2017-04-21,117.19,118.1,116.48,116.81,1983316,0
2017-04-24,119.62,120.4,118.79,119.48,2759390,0
2017-04-25,120.66,121.33,119.69,119.72,2989845,0
2017-04-26,119.89,121.57,119.71,120.6,2075965,0
2017-04-27,120.77,121.05,118.76,119.64,1574039,0
2017-04-28,119.31,120.17,118.36,118.37,1886803,0
2017-05-01,119.31,120.46,118.48,119.76,1878984,0
2017-05-02,120.09,120.37,118.45,119.28,1616094,0
2017-05-03,118.68,121.19,118.39,121.04,1694913,0
2017-05-04,122.27,123.02,121.36,122.03,2100413,0
2017-05-05,122.34,122.44,120.97,121.7,1716662,0
2017-05-08,121.77,122.64,121.66,122.26,4207229,0
2017-05-09,122.22,122.71,120.11,120.56,2247760,0
2017-05-10,120.43,121.37,120,121.05,1612769,0
2017-05-11,120.62,120.74,118.9,120.34,1588230,0
2017-05-12,119.17,119.79,118.19,119.43,1565319,0
2017-05-15,119.4,121.24,119.4,120.74,1417928,0
2017-05-16,120.91,121.34,120.22,121.22,1181089,0
2017-05-17,118.31,119.13,115.62,115.85,2688009,0
2017-05-18,115.93,116.83,114.34,116.02,3189890,0
2017-05-19,116.16,118.54,116.15,117.4,2255675,0
2017-05-22,117.86,118.36,116.9,118.08,1589786,0
2017-05-23,118.08,120.31,117.74,119.76,1493242,0
2017-05-24,120.45,120.5,119.19,119.58,1817555,0
2017-05-25,119.58,120.59,119.4,120.05,1326275,0
2017-05-26,119.58,120.6,119.26,119.92,1187528,0
2017-05-30,119.12,119.26,116.9,117.5,2811370,0
2017-05-31,117.52,117.89,115.29,117.34,2781932,0
2017-06-01,117.98,118.75,116.02,118.75,1699319,0
2017-06-02,117.57,118.5,116.38,117.8,2279763,0
2017-06-05,118.09,118.84,117.13,117.22,1715170,0
2017-06-06,116.24,117.32,115.72,116.79,1784573,0
2017-06-07,117.24,118.82,116.88,118.52,1451278,0
2017-06-08,118.26,120.89,118.04,119.63,3177429,0
2017-06-09,120.39,122.35,120.39,121.75,2127077,0
2017-06-12,121.76,122.68,119.81,121.44,2975754,0
2017-06-13,121.97,122.82,121.35,122.39,2258365,0
2017-06-14,121.39,122.68,120.15,122.55,1975294,0
2017-06-15,121.86,123.15,121.24,121.56,1743253,0
2017-06-16,121.46,121.68,120.5,121.11,2274537,0
2017-06-19,122.13,123.16,121.66,122.37,1889669,0
2017-06-20,122.25,122.51,121.54,121.57,1872790,0
2017-06-21,122.08,122.08,120.37,120.93,1814350,0
2017-06-22,120.46,120.77,118.96,119.38,1893791,0
2017-06-23,120.11,120.11,117.53,118.18,2720690,0
2017-06-26,118.61,119.59,118.04,119,2342879,0
2017-06-27,119.92,121.48,119.54,119.73,1893064,0
2017-06-28,120.79,122.34,120.63,121.98,2610532,0
2017-06-29,125.17,126.78,122.77,123.81,2700317,0
2017-06-30,124.56,124.62,122.98,123.43,1689304,0
2017-07-03,124.21,125.08,123.8,124.56,1608338,0
2017-07-05,124.54,125.06,123.4,124.64,2524960,0
2017-07-06,124.71,126.37,124.36,124.57,1783525,0
2017-07-07,125.5,125.5,123.62,125.08,1807751,0
2017-07-10,124.72,126.23,124.51,125.74,2201200,0
2017-07-11,125.89,126.34,124.9,125.93,2694218,0
2017-07-12,125.52,126.12,125.02,125.76,1998371,0
2017-07-13,126.22,127.26,125.21,126.61,3177196,0
2017-07-14,125.19,126.83,124.24,126.46,2450824,0
2017-07-17,126.33,127.53,126.06,126.65,2334508,0
2017-07-18,125.58,126.48,124.4,124.87,2907467,0
2017-07-19,125.36,126.1,124.72,125.69,1977314,0
2017-07-20,125.68,126.9,125.51,126.24,2168204,0
2017-07-21,125.7,126.66,125.17,125.53,1453482,0
2017-07-24,125.53,126.72,125.43,126.43,1503236,0
2017-07-25,128.66,129.27,128.15,128.6,2994146,0
2017-07-26,128.45,128.82,126.08,126.65,2569156,0
2017-07-27,126.57,127.48,126.02,126.95,2489750,0
2017-07-28,126.85,127.3,126.07,126.93,1576365,0
2017-07-31,127.19,128.55,126.75,128.08,2029277,0
2017-08-01,128.86,129.68,128.43,129.68,2405706,0
2017-08-02,129.9,130.2,129.07,129.95,2067490,0
2017-08-03,129.77,130.26,129.16,129.78,2325285,0
2017-08-04,130.71,131.93,130.18,131.43,2413045,0
2017-08-07,131.2,131.46,129.78,130.37,2531352,0
2017-08-08,129.87,132.51,129.87,131.62,2817354,0
2017-08-09,130.92,131.45,130.18,130.99,2259493,0
2017-08-10,129.67,130.49,127.88,128.27,2666925,0
2017-08-11,128,129.05,126.92,127.33,2948186,0
2017-08-14,128.69,130.68,128.24,130.17,2262331,0
2017-08-15,131.03,131.55,129.46,129.61,2630467,0
2017-08-16,130.19,130.4,128.54,129.37,3140502,0
2017-08-17,128.85,129.11,126.47,126.59,2751488,0
2017-08-18,125.94,127.4,125.44,126.4,1519679,0
2017-08-21,126.63,126.63,125.71,125.89,1291137,0
2017-08-22,126.18,127.12,126.18,126.79,1223401,0
2017-08-23,125.89,127.31,125.74,126.81,1088622,0
2017-08-24,127.09,127.31,126.4,126.95,894535,0
2017-08-25,127.46,127.73,126.91,127.16,996669,0
2017-08-28,127.73,127.73,126.53,126.83,1727081,0
2017-08-29,125.33,126.11,124.55,125.56,2064407,0
2017-08-30,125.84,126.16,124.85,125.08,2313478,0
2017-08-31,125.58,125.61,123.95,124.71,2792743,0
2017-09-01,125.12,126.48,124.41,125.93,1591470,0
2017-09-05,124.96,125.19,122.68,123.1,2929464,0
2017-09-06,123.77,124.19,122.55,122.87,1767524,0
2017-09-07,122.83,122.83,119.1,120.03,3169671,0
2017-09-08,119.82,121.73,119.71,120.83,1964683,0
2017-09-11,122.31,123.29,121.97,123.08,2585290,0
2017-09-12,123.49,126.14,123.45,125.73,2121034,0
2017-09-13,125.26,126.61,125.02,126.59,1782796,0
2017-09-14,126.47,127.33,126.32,126.48,1762737,0
2017-09-15,126.01,127.48,125.74,127.47,3275281,0
2017-09-18,128.01,129.51,127.83,128.97,2318898,0
2017-09-19,129.11,130.79,128.71,130.54,1768129,0
2017-09-20,130.87,132.94,130.09,132.25,2226960,0
2017-09-21,132.6,133.55,132.09,132.6,1776957,0
2017-09-22,132.15,132.81,131.37,132.68,1934027,0
2017-09-25,132.56,133.46,131.93,132.77,1729176,0
2017-09-26,132.11,132.57,131.51,131.69,2450622,0
2017-09-27,133.44,134.91,132.55,133.57,2247734,0
2017-09-28,133.76,134.05,132.16,133.71,1489258,0
2017-09-29,133.53,134.97,133.51,134.01,2026843,0
2017-10-02,134.5,134.85,133.51,134.36,1755487,0
2017-10-03,134.47,134.74,133.1,133.43,2194976,0
2017-10-04,133.43,134.44,132.96,133.52,1936471,0
2017-10-05,133.07,135.37,132.36,134.78,1366677,0
2017-10-06,135.47,136.15,133.89,134.93,1472436,0
2017-10-09,134.82,134.99,134.35,134.85,874471,0
2017-10-10,134.77,136.13,134.73,135.95,1417862,0
2017-10-11,135.51,135.91,134.77,135.72,1742800,0
2017-10-12,136.64,136.64,134.18,134.51,2391134,0
2017-10-13,136.23,136.23,131.9,133,2740234,0
2017-10-16,133.52,135.37,133.23,135.03,2279214,0
2017-10-17,135.53,135.82,134.18,134.26,2048013,0
2017-10-18,134.85,135.44,134.07,134.74,1709462,0
2017-10-19,133.84,135.72,133.77,135.3,1329821,0
2017-10-20,136.78,137.71,136.18,136.95,2081042,0
2017-10-23,137.07,137.69,136.35,136.77,1300985,0
2017-10-24,137.09,138.492,136.92,137.83,1311952,0
2017-10-25,139.23,139.23,136.42,137.46,1249297,0
2017-10-26,138.32,138.74,137.56,137.85,1547305,0
2017-10-27,137.31,138.53,136.96,138.17,1198528,0
2017-10-30,137.28,138.05,136.56,137.16,1199207,0
2017-10-31,137.2,138.2,136.76,136.79,1131639,0
2017-11-01,137.88,138.64,136.76,136.94,1207600,0
2017-11-02,137.2,138.47,136.1,138.4,1092564,0
2017-11-03,137.63,138.71,137.423,138.64,1006212,0
2017-11-06,137.98,138.92,137.63,138.59,884261,0
2017-11-07,138.48,138.81,133.89,134.09,2508415,0
2017-11-08,133.59,134.21,132.77,133.29,2217767,0
2017-11-09,132.32,133.57,131.36,132.55,1985608,0
2017-11-10,132.48,133.86,132.48,132.48,1925404,0
