Date,Open,High,Low,Close,Volume,OpenInt
1991-12-16,0.43127,0.49019,0.43127,0.46503,169934395,0
1991-12-17,0.47355,0.47355,0.45633,0.45633,19133515,0
1991-12-18,0.45633,0.47355,0.45633,0.47355,12891941,0
1991-12-19,0.47355,0.47355,0.45633,0.45633,8633742,0
1991-12-20,0.45633,0.47355,0.45633,0.46503,6192370,0
1991-12-23,0.47355,0.47355,0.45633,0.46503,9337763,0
1991-12-24,0.45633,0.49868,0.45633,0.49868,8433131,0
1991-12-26,0.48188,0.5663,0.48188,0.5663,10257535,0
1991-12-27,0.5749,0.5749,0.5409,0.5496,7566351,0
1991-12-30,0.5496,0.5663,0.5409,0.5663,7838874,0
1991-12-31,0.5663,0.6511,0.5579,0.6425,14871531,0
1992-01-02,0.6425,0.7101,0.6339,0.7101,26166174,0
1992-01-03,0.7101,0.7357,0.6933,0.7186,7206769,0
1992-01-06,0.744,0.744,0.6258,0.6761,18910197,0
1992-01-07,0.6761,0.6849,0.6511,0.6595,5844145,0
1992-01-08,0.6679,0.6679,0.5663,0.5832,43562344,0
1992-01-09,0.6003,0.6425,0.5917,0.6425,24614295,0
1992-01-10,0.6511,0.6511,0.6003,0.6172,9417247,0
1992-01-13,0.6339,0.6849,0.6089,0.6761,10053138,0
1992-01-14,0.6849,0.6849,0.6679,0.6761,4292266,0
1992-01-15,0.6849,0.7014,0.6761,0.6849,6991019,0
1992-01-16,0.6849,0.6933,0.6425,0.6679,4322548,0
1992-01-17,0.6511,0.6761,0.6511,0.6511,1862255,0
1992-01-20,0.6511,0.6595,0.6089,0.6511,3962964,0
1992-01-21,0.6595,0.6595,0.6003,0.6172,4405815,0
1992-01-22,0.6172,0.6511,0.6003,0.6511,6071249,0
1992-01-23,0.6595,0.6595,0.6003,0.6003,3841844,0
1992-01-24,0.6003,0.6258,0.6003,0.6089,420142,0
1992-01-27,0.6258,0.6258,0.5832,0.6003,3164318,0
1992-01-28,0.6003,0.6003,0.5663,0.5832,4345257,0
1992-01-29,0.5832,0.6003,0.5663,0.5917,2013655,0
1992-01-30,0.5832,0.6339,0.5832,0.6089,2963708,0
1992-01-31,0.6089,0.6172,0.6003,0.6172,2013655,0
1992-02-03,0.6172,0.6679,0.6089,0.6339,3088614,0
1992-02-04,0.6425,0.6679,0.6258,0.6511,5007647,0
1992-02-05,0.6425,0.6511,0.6425,0.6425,3879693,0
1992-02-06,0.6595,0.6595,0.6258,0.6258,8554253,0
1992-02-07,0.6511,0.6511,0.5663,0.6003,10620899,0
1992-02-10,0.5832,0.6003,0.5663,0.5832,5844145,0
1992-02-11,0.5832,0.6003,0.5749,0.5832,1972020,0
1992-02-12,0.5832,0.6425,0.5749,0.6172,4261986,0
1992-02-13,0.6339,0.6339,0.5832,0.5832,1654075,0
1992-02-14,0.6003,0.6003,0.5832,0.6003,3342212,0
1992-02-18,0.6003,0.6003,0.5749,0.5832,1275567,0
1992-02-19,0.5663,0.5832,0.5663,0.5663,1665430,0
1992-02-20,0.5663,0.6003,0.5663,0.6003,6748779,0
1992-02-21,0.5832,0.6003,0.5409,0.5409,4538297,0
1992-02-24,0.5409,0.5663,0.47355,0.5073,14648210,0
1992-02-25,0.524,0.5409,0.49868,0.5158,4156006,0
1992-02-26,0.5409,0.5409,0.5158,0.5409,3785067,0
1992-02-27,0.5409,0.5409,0.49868,0.524,1430753,0
1992-02-28,0.524,0.5409,0.5073,0.524,3561751,0
1992-03-02,0.524,0.5409,0.5073,0.524,1487530,0
1992-03-03,0.5409,0.5496,0.5073,0.5073,4757828,0
1992-03-04,0.5158,0.5158,0.49868,0.49868,6601158,0
1992-03-05,0.5073,0.5073,0.48188,0.49019,2271041,0
1992-03-06,0.49868,0.49868,0.45633,0.47355,7486862,0
1992-03-09,0.48188,0.48188,0.45633,0.47355,3323289,0
1992-03-10,0.48188,0.5073,0.47355,0.5073,2248332,0
1992-03-11,0.5073,0.5158,0.47355,0.47355,6597372,0
1992-03-12,0.48188,0.5073,0.47355,0.49868,1945525,0
1992-03-13,0.49019,0.5158,0.48188,0.49868,5885780,0
1992-03-16,0.49868,0.49868,0.47355,0.47355,874349,0
1992-03-17,0.48188,0.49868,0.48188,0.48188,2206696,0
1992-03-18,0.5073,0.5409,0.49868,0.524,4439886,0
1992-03-19,0.524,0.5663,0.5158,0.5663,7225690,0
1992-03-20,0.5663,0.6003,0.5663,0.5749,6377839,0
1992-03-23,0.5832,0.5917,0.5496,0.5579,6173447,0
1992-03-24,0.5749,0.5832,0.5496,0.5579,6813123,0
1992-03-25,0.5663,0.5749,0.5579,0.5663,4398249,0
1992-03-26,0.5832,0.5832,0.5663,0.5749,2471647,0
1992-03-27,0.5663,0.5749,0.5579,0.5579,1722204,0
1992-03-30,0.5579,0.5749,0.5409,0.5579,2766886,0
1992-03-31,0.5409,0.6003,0.5073,0.5917,6332420,0
1992-04-01,0.5579,0.5917,0.5579,0.5663,4576145,0
1992-04-02,0.5749,0.5749,0.49868,0.5409,3486043,0
1992-04-03,0.524,0.5663,0.524,0.5409,4038668,0
1992-04-06,0.5409,0.5496,0.524,0.5496,3243802,0
1992-04-07,0.5663,0.5663,0.5409,0.5496,3050769,0
1992-04-08,0.5409,0.5663,0.5409,0.5496,3694227,0
1992-04-09,0.5496,0.5579,0.5327,0.5409,5102271,0
1992-04-10,0.5579,0.5579,0.5409,0.5579,700234,0
1992-04-13,0.5579,0.5749,0.5409,0.5663,2501934,0
1992-04-14,0.5749,0.6003,0.5663,0.5832,2312678,0
1992-04-15,0.6003,0.6089,0.5749,0.6003,7229480,0
1992-04-16,0.6089,0.6172,0.5917,0.5917,3130252,0
1992-04-20,0.5832,0.6339,0.5832,0.5917,3925113,0
1992-04-21,0.6172,0.6172,0.5917,0.6003,2308893,0
1992-04-22,0.6089,0.6172,0.5917,0.6172,2600340,0
1992-04-23,0.6003,0.6172,0.5832,0.6003,1839542,0
1992-04-24,0.5917,0.6003,0.5832,0.5832,2498145,0
1992-04-27,0.6003,0.6003,0.5832,0.5832,2346743,0
1992-04-28,0.6003,0.6003,0.5496,0.5496,2274827,0
1992-04-29,0.5663,0.5663,0.5496,0.5663,666170,0
1992-04-30,0.5663,0.5663,0.524,0.5409,4061379,0
1992-05-01,0.5496,0.5496,0.5409,0.5496,1324777,0
1992-05-04,0.5496,0.5663,0.5409,0.5496,3565533,0
1992-05-05,0.5663,0.5663,0.5496,0.5579,355799,0
1992-05-06,0.5663,0.5663,0.5496,0.5579,2104496,0
1992-05-07,0.5663,0.5663,0.5496,0.5496,488271,0
1992-05-08,0.5496,0.5663,0.5496,0.5496,211964,0
1992-05-11,0.5663,0.5663,0.5409,0.5496,1559448,0
1992-05-12,0.5496,0.5496,0.5158,0.5158,1956879,0
1992-05-13,0.524,0.524,0.49019,0.49868,3940256,0
1992-05-14,0.5073,0.5073,0.48188,0.49868,7218123,0
1992-05-15,0.49019,0.49868,0.47355,0.48188,1907674,0
1992-05-18,0.49868,0.49868,0.47355,0.48188,2691187,0
1992-05-19,0.49019,0.49019,0.47355,0.47355,1775194,0
1992-05-20,0.49019,0.49019,0.45633,0.45633,9076590,0
1992-05-21,0.46503,0.47355,0.4482,0.46503,5272600,0
1992-05-22,0.46503,0.47355,0.45633,0.47355,2183983,0
1992-05-26,0.47355,0.48188,0.45633,0.48188,3853199,0
1992-05-27,0.49019,0.49019,0.46503,0.47355,4825964,0
1992-05-28,0.46503,0.47355,0.46503,0.46503,745658,0
1992-05-29,0.47355,0.47355,0.46503,0.47355,1778979,0
1992-06-01,0.47355,0.49868,0.47355,0.49019,3134036,0
1992-06-02,0.49868,0.5073,0.47355,0.47355,2611695,0
1992-06-03,0.49868,0.49868,0.48188,0.49868,3947827,0
1992-06-04,0.5158,0.5409,0.49868,0.524,10386226,0
1992-06-05,0.524,0.524,0.5073,0.524,1903889,0
1992-06-08,0.5073,0.524,0.48188,0.49019,2437582,0
1992-06-09,0.49019,0.49019,0.46503,0.47355,3527682,0
1992-06-10,0.46503,0.49019,0.45633,0.45633,6775271,0
1992-06-11,0.47355,0.49019,0.45633,0.48188,13137968,0
1992-06-12,0.49868,0.524,0.48188,0.524,5299094,0
1992-06-15,0.5073,0.5409,0.5073,0.524,3997032,0
1992-06-16,0.524,0.524,0.49868,0.49868,1014398,0
1992-06-17,0.49868,0.49868,0.45633,0.47355,2539778,0
1992-06-18,0.47355,0.48188,0.45633,0.46503,4807036,0
1992-06-19,0.47355,0.47355,0.45633,0.46503,1555663,0
1992-06-22,0.45633,0.47355,0.43946,0.45633,3156746,0
1992-06-23,0.45633,0.46503,0.4482,0.46503,2426228,0
1992-06-24,0.46503,0.47355,0.45633,0.45633,586686,0
1992-06-25,0.47355,0.47355,0.46503,0.46503,1563236,0
1992-06-26,0.47355,0.47355,0.46503,0.46503,533696,0
1992-06-29,0.48188,0.49019,0.47355,0.49019,2225620,0
1992-06-30,0.48188,0.49868,0.47355,0.49868,2028796,0
1992-07-01,0.49868,0.5073,0.48188,0.49868,1673002,0
1992-07-02,0.5158,0.524,0.49019,0.49868,2358096,0
1992-07-06,0.49868,0.49868,0.48188,0.48188,840289,0
1992-07-07,0.49868,0.49868,0.48188,0.49019,889489,0
1992-07-08,0.48188,0.49868,0.48188,0.49868,915989,0
1992-07-09,0.49019,0.49868,0.48188,0.49019,919771,0
1992-07-10,0.49019,0.49868,0.48188,0.49019,3111325,0
1992-07-13,0.49019,0.49868,0.48188,0.48188,355799,0
1992-07-14,0.49868,0.49868,0.48188,0.49868,507199,0
1992-07-15,0.49868,0.49868,0.4482,0.46503,15382513,0
1992-07-16,0.45633,0.47355,0.45633,0.46503,1184724,0
1992-07-17,0.45633,0.47355,0.45633,0.46503,919771,0
1992-07-20,0.45633,0.45633,0.43946,0.4482,3357357,0
1992-07-21,0.45633,0.45633,0.3973,0.40592,9807106,0
1992-07-22,0.41412,0.41412,0.38894,0.38894,13894982,0
1992-07-23,0.38894,0.41412,0.38894,0.41412,2229406,0
1992-07-24,0.41412,0.41412,0.3973,0.3973,1763839,0
1992-07-27,0.41412,0.41412,0.40592,0.40592,1884964,0
1992-07-28,0.41412,0.45633,0.41412,0.4482,5628396,0
1992-07-29,0.45633,0.45633,0.43946,0.4482,4754042,0
1992-07-30,0.43946,0.45633,0.43946,0.45633,3039408,0
1992-07-31,0.45633,0.45633,0.43946,0.45633,6415689,0
1992-08-03,0.45633,0.47355,0.45633,0.45633,2236976,0
1992-08-04,0.47355,0.47355,0.45633,0.45633,1839542,0
1992-08-05,0.43946,0.45633,0.43127,0.43127,1347485,0
1992-08-06,0.43946,0.43946,0.3973,0.3973,3433057,0
1992-08-07,0.3973,0.41412,0.3973,0.41412,1173367,0
1992-08-10,0.41412,0.41412,0.40592,0.40592,825145,0
1992-08-11,0.41412,0.41412,0.40592,0.40592,1877393,0
1992-08-12,0.41412,0.41412,0.40592,0.41412,1498888,0
1992-08-13,0.41412,0.41412,0.40592,0.41412,1430753,0
1992-08-14,0.41412,0.41412,0.40592,0.41412,624540,0
1992-08-17,0.41412,0.43127,0.40592,0.41412,1313418,0
1992-08-18,0.43127,0.43127,0.40592,0.41412,291448,0
1992-08-19,0.43127,0.43127,0.3973,0.3973,2195341,0
1992-08-20,0.41412,0.41412,0.3973,0.3973,4750259,0
1992-08-21,0.40592,0.41412,0.3973,0.3973,2827448,0
1992-08-24,0.3973,0.41412,0.3973,0.3973,1491318,0
1992-08-25,0.3973,0.41412,0.3973,0.3973,779725,0
1992-08-26,0.3973,0.41412,0.3973,0.3973,488271,0
1992-08-27,0.41412,0.41412,0.3973,0.3973,915989,0
1992-08-28,0.41412,0.41412,0.3973,0.41412,158972,0
1992-08-31,0.3973,0.41412,0.3973,0.3973,575328,0
1992-09-01,0.40592,0.40592,0.3973,0.3973,3410347,0
1992-09-02,0.3973,0.41412,0.3973,0.41412,109769,0
1992-09-03,0.3973,0.41412,0.3973,0.41412,5582977,0
1992-09-04,0.41412,0.41412,0.40592,0.40592,2153706,0
1992-09-08,0.40592,0.41412,0.3973,0.3973,2202909,0
1992-09-09,0.40592,0.41412,0.3973,0.3973,4258201,0
1992-09-10,0.3973,0.3973,0.38047,0.3973,7210552,0
1992-09-11,0.38047,0.3973,0.38047,0.38047,1903889,0
1992-09-14,0.3973,0.3973,0.38047,0.38047,2657118,0
1992-09-15,0.38894,0.38894,0.35504,0.35504,3486043,0
1992-09-16,0.35504,0.35504,0.3382,0.34658,6029614,0
1992-09-17,0.35504,0.36366,0.35504,0.35504,2630619,0
1992-09-18,0.36366,0.38047,0.35504,0.36366,2475435,0
1992-09-21,0.36366,0.36366,0.34658,0.34658,3486043,0
1992-09-22,0.34658,0.35504,0.32121,0.34658,4322548,0
1992-09-23,0.34658,0.34658,0.32121,0.3382,4708623,0
1992-09-24,0.3382,0.36366,0.3382,0.36366,5492130,0
1992-09-25,0.36366,0.36366,0.34658,0.35504,2134780,0
1992-09-28,0.36366,0.36366,0.34658,0.35504,5779798,0
1992-09-29,0.34658,0.35504,0.34658,0.35504,6816904,0
1992-09-30,0.3973,0.47355,0.38894,0.46503,35015659,0
1992-10-01,0.47355,0.47355,0.43946,0.4482,16150884,0
1992-10-02,0.45633,0.45633,0.41412,0.43946,2112064,0
1992-10-05,0.43946,0.45633,0.41412,0.4482,4371748,0
1992-10-06,0.45633,0.5158,0.43946,0.49868,9273416,0
1992-10-07,0.5158,0.5496,0.49868,0.524,18039635,0
1992-10-08,0.524,0.524,0.49868,0.524,8735937,0
1992-10-09,0.524,0.524,0.49868,0.5073,8751074,0
1992-10-12,0.524,0.5409,0.49868,0.524,6071249,0
1992-10-13,0.524,0.5409,0.5158,0.524,4640493,0
1992-10-14,0.524,0.524,0.5073,0.5073,1548093,0
1992-10-15,0.524,0.5496,0.5073,0.524,6294567,0
1992-10-16,0.5409,0.6425,0.524,0.6003,18649026,0
1992-10-19,0.6172,0.6258,0.5832,0.5832,6544383,0
1992-10-20,0.6089,0.6172,0.5832,0.6089,5590546,0
1992-10-21,0.6172,0.6425,0.6003,0.6425,8100044,0
1992-10-22,0.6258,0.6511,0.6172,0.6511,3258943,0
1992-10-23,0.6511,0.6511,0.6258,0.6425,16109247,0
1992-10-26,0.6425,0.6511,0.6258,0.6511,2210481,0
1992-10-27,0.6258,0.6425,0.5663,0.5832,18717159,0
1992-10-28,0.5832,0.6511,0.5663,0.6339,8171961,0
1992-10-29,0.6511,0.6511,0.6258,0.6339,5548909,0
1992-10-30,0.6339,0.6511,0.6089,0.6339,4470163,0
1992-11-02,0.6089,0.6425,0.5917,0.6339,5348300,0
1992-11-03,0.6339,0.6425,0.6089,0.6425,3800207,0
1992-11-04,0.6339,0.6511,0.6339,0.6511,6934243,0
1992-11-05,0.6511,0.6849,0.6511,0.6849,31037554,0
1992-11-06,0.6849,0.6849,0.6258,0.6511,10677673,0
1992-11-09,0.6258,0.6595,0.6258,0.6595,4632920,0
1992-11-10,0.6595,0.6849,0.6595,0.6849,6150737,0
1992-11-11,0.6849,0.6933,0.6679,0.6933,7804810,0
1992-11-12,0.6933,0.6933,0.6595,0.6849,4598857,0
1992-11-13,0.6849,0.6933,0.6761,0.6849,4931939,0
1992-11-16,0.6933,0.6933,0.6761,0.6849,1006829,0
1992-11-17,0.6849,0.7014,0.6761,0.6849,4046236,0
1992-11-18,0.7014,0.727,0.6849,0.727,8819206,0
1992-11-19,0.7357,0.7609,0.7101,0.727,11597448,0
1992-11-20,0.727,0.744,0.7101,0.727,7331678,0
1992-11-23,0.727,0.744,0.7101,0.7357,4784325,0
1992-11-24,0.7357,0.7357,0.7186,0.7186,3618525,0
1992-11-25,0.7357,0.7357,0.7101,0.7186,5598117,0
1992-11-27,0.7357,0.7357,0.7186,0.7357,779725,0
1992-11-30,0.7357,0.744,0.7186,0.7357,4473948,0
1992-12-01,0.744,0.744,0.7101,0.7186,7479296,0
1992-12-02,0.7101,0.727,0.7101,0.7101,3224877,0
1992-12-03,0.727,0.727,0.6849,0.6849,7108357,0
1992-12-04,0.6933,0.7014,0.6511,0.6595,6029614,0
1992-12-07,0.6761,0.6761,0.6511,0.6761,3088614,0
1992-12-08,0.6761,0.6849,0.6595,0.6595,4508012,0
1992-12-09,0.6511,0.6761,0.6339,0.6511,7967567,0
1992-12-10,0.6511,0.6679,0.6425,0.6425,2702536,0
1992-12-11,0.6595,0.6595,0.6425,0.6511,991685,0
1992-12-14,0.6595,0.6595,0.6425,0.6511,1059817,0
1992-12-15,0.6511,0.6595,0.6425,0.6595,310375,0
1992-12-16,0.6425,0.6679,0.6425,0.6511,2547351,0
1992-12-17,0.6511,0.6511,0.6172,0.6172,2206696,0
1992-12-18,0.6258,0.6258,0.6003,0.6172,2021226,0
1992-12-21,0.6172,0.6425,0.6003,0.6425,6824476,0
1992-12-22,0.6511,0.6933,0.6511,0.6933,5946339,0
1992-12-23,0.6933,0.7186,0.6849,0.7014,3618525,0
1992-12-24,0.6933,0.7186,0.6933,0.6933,386076,0
1992-12-28,0.7186,0.7186,0.6849,0.7014,757012,0
1992-12-29,0.6849,0.7186,0.6849,0.6849,3448195,0
1992-12-30,0.6849,0.6933,0.6339,0.6511,5022784,0
1992-12-31,0.6511,0.6679,0.6258,0.6258,5136335,0
1993-01-04,0.6258,0.6511,0.6172,0.6258,2354313,0
1993-01-05,0.6258,0.6849,0.6258,0.6511,5897134,0
1993-01-06,0.6679,0.6761,0.6511,0.6761,6673073,0
1993-01-07,0.6761,0.6761,0.5832,0.6003,13164466,0
1993-01-08,0.5832,0.6511,0.5832,0.6511,9288557,0
1993-01-11,0.6511,0.6679,0.6339,0.6595,4511803,0
1993-01-12,0.6511,0.6679,0.6511,0.6511,4833531,0
1993-01-13,0.6511,0.7609,0.6511,0.7525,12256050,0
1993-01-14,0.7609,0.8201,0.7525,0.8201,28516698,0
1993-01-15,0.7945,0.8962,0.7945,0.8708,21930679,0
1993-01-18,0.8623,0.8791,0.8454,0.8708,12490722,0
1993-01-19,0.8791,0.9046,0.8538,0.8538,13592178,0
1993-01-20,0.8454,0.8708,0.837,0.837,6279427,0
1993-01-21,0.8287,0.8454,0.7777,0.803,11786701,0
1993-01-22,0.7945,0.8115,0.7609,0.7609,10851792,0
1993-01-25,0.7865,0.8201,0.7609,0.8115,10367302,0
1993-01-26,0.8287,0.8287,0.8115,0.8201,5685172,0
1993-01-27,0.8201,0.8201,0.7945,0.8115,9084162,0
1993-01-28,0.8115,0.8115,0.7865,0.803,1684358,0
1993-01-29,0.803,0.8115,0.7609,0.7609,14148582,0
1993-02-01,0.7777,0.7865,0.744,0.7865,17407527,0
1993-02-02,0.7694,0.8454,0.7609,0.803,35015659,0
1993-02-03,0.8287,0.8454,0.8115,0.837,20677823,0
1993-02-04,0.8454,0.9215,0.837,0.9046,16022190,0
1993-02-05,0.9215,0.9215,0.8454,0.8623,8747290,0
1993-02-08,0.8623,0.93,0.8623,0.93,10246176,0
1993-02-09,0.9721,0.9721,0.8878,0.9046,10673893,0
1993-02-10,0.8791,0.8878,0.837,0.8538,13372640,0
1993-02-11,0.8538,0.8538,0.8201,0.8454,8603459,0
1993-02-12,0.8538,0.8538,0.837,0.8538,5318017,0
1993-02-16,0.8538,0.8538,0.7525,0.7777,20393942,0
1993-02-17,0.7865,0.7865,0.7525,0.7865,14012319,0
1993-02-18,0.7945,0.803,0.7865,0.7945,13906337,0
1993-02-19,0.8201,0.8287,0.7945,0.8201,11869973,0
1993-02-22,0.8287,0.8454,0.8201,0.837,8171961,0
1993-02-23,0.8454,0.8791,0.8287,0.8287,9152294,0
1993-02-24,0.8538,0.8538,0.8201,0.8201,12377173,0
1993-02-25,0.8201,0.8287,0.7945,0.8115,17426452,0
1993-02-26,0.8115,0.8115,0.7865,0.8115,9977437,0
1993-03-01,0.8115,0.8287,0.8115,0.8115,1529167,0
1993-03-02,0.8201,0.837,0.8115,0.837,6567095,0
1993-03-03,0.837,0.93,0.8201,0.9215,39137598,0
1993-03-04,0.9721,1.0061,0.9635,0.9721,35163278,0
1993-03-05,0.9721,0.9721,0.9385,0.9469,13493767,0
1993-03-08,0.9635,0.9721,0.9385,0.9721,13925264,0
1993-03-09,0.9721,1.0486,0.9721,1.0486,28077631,0
1993-03-10,1.0566,1.0652,1.023,1.0652,14799613,0
1993-03-11,1.0652,1.0652,0.9978,1.0061,8463411,0
1993-03-12,0.9978,1.0315,0.9721,1.0061,7153777,0
1993-03-15,1.0398,1.0566,1.023,1.0566,6249148,0
1993-03-16,1.0652,1.0652,0.9721,1.023,15889713,0
1993-03-17,1.023,1.0566,1.0061,1.0398,8183316,0
1993-03-18,1.0566,1.1412,1.0398,1.1244,17918511,0
1993-03-19,1.1412,1.1837,1.0905,1.116,15238680,0
1993-03-22,1.1244,1.1919,1.116,1.1919,23770225,0
1993-03-23,1.209,1.2174,1.1244,1.15,14693634,0
1993-03-24,1.15,1.15,1.1244,1.1331,8417990,0
1993-03-25,1.15,1.15,1.1073,1.1244,9318838,0
1993-03-26,1.1244,1.175,1.1244,1.175,8527754,0
1993-03-29,1.15,1.2427,1.15,1.2174,15083494,0
1993-03-30,1.2174,1.2511,1.209,1.2511,6215080,0
1993-03-31,1.2511,1.2849,1.226,1.2681,12418810,0
1993-04-01,1.2681,1.3441,1.2511,1.3272,17150144,0
1993-04-02,1.3019,1.3104,1.2511,1.2511,14553585,0
1993-04-05,1.2681,1.2938,1.2511,1.2849,12502078,0
1993-04-06,1.3019,1.3272,1.2511,1.2596,14693634,0
1993-04-07,1.2681,1.2681,1.1919,1.1919,23637745,0
1993-04-08,1.209,1.2681,1.1919,1.2596,8508830,0
1993-04-12,1.2681,1.2681,1.2174,1.2174,12100860,0
1993-04-13,1.2342,1.2342,1.175,1.2002,12218199,0
1993-04-14,1.2174,1.226,1.1837,1.1919,10045569,0
1993-04-15,1.1837,1.2002,1.099,1.1244,18611178,0
1993-04-16,1.0905,1.1073,1.023,1.0737,30155635,0
1993-04-19,1.0315,1.0652,0.9978,1.0566,22222132,0
1993-04-20,1.0566,1.0905,1.0398,1.0905,9909306,0
1993-04-21,1.0905,1.1412,1.0822,1.1412,19686137,0
1993-04-22,1.15,1.226,1.1331,1.1919,19512022,0
1993-04-23,1.1919,1.1919,1.1244,1.1331,10155334,0
1993-04-26,1.15,1.15,1.0566,1.0822,11078893,0
1993-04-27,1.0822,1.0905,1.0566,1.0905,9417247,0
1993-04-28,1.0905,1.15,1.0652,1.15,8342290,0
1993-04-29,1.1244,1.15,1.1073,1.1412,7604202,0
1993-04-30,1.1244,1.1919,1.1244,1.175,9474026,0
1993-05-03,1.175,1.1837,1.15,1.1669,2501934,0
1993-05-04,1.1837,1.1837,1.1073,1.1073,6124238,0
1993-05-05,1.116,1.1412,1.0566,1.116,9810893,0
1993-05-06,1.1244,1.15,1.099,1.116,6964524,0
1993-05-07,1.116,1.15,1.116,1.1412,12827593,0
1993-05-10,1.1669,1.1919,1.1331,1.1669,9330193,0
1993-05-11,1.1669,1.2342,1.1669,1.226,9598934,0
1993-05-12,1.2427,1.2427,1.1919,1.226,5344516,0
1993-05-13,1.2342,1.2342,1.1669,1.1919,13183391,0
1993-05-14,1.1837,1.1837,1.0822,1.1073,19602865,0
1993-05-17,1.116,1.15,1.0652,1.15,11627725,0
1993-05-18,1.1669,1.175,1.15,1.1669,5969053,0
1993-05-19,1.1837,1.2174,1.15,1.2002,11037260,0
1993-05-20,1.209,1.2174,1.1669,1.1669,4636709,0
1993-05-21,1.175,1.175,1.1331,1.1412,2585198,0
1993-05-24,1.1412,1.175,1.1073,1.1669,5397506,0
1993-05-25,1.15,1.2002,1.15,1.1837,3270298,0
1993-05-26,1.2002,1.2174,1.1669,1.2174,5230965,0
1993-05-27,1.209,1.226,1.175,1.1837,3425486,0
1993-05-28,1.1919,1.1919,1.15,1.1669,4314980,0
1993-06-01,1.15,1.1669,1.116,1.1244,7108357,0
1993-06-02,1.1244,1.175,1.1244,1.175,2694967,0
1993-06-03,1.15,1.2174,1.15,1.2174,6555736,0
1993-06-04,1.2002,1.2427,1.2002,1.226,7763174,0
1993-06-07,1.2174,1.226,1.1919,1.209,7456586,0
1993-06-08,1.2002,1.209,1.175,1.2002,3629879,0
1993-06-09,1.2174,1.2342,1.1919,1.2174,4735121,0
1993-06-10,1.2174,1.2342,1.2174,1.226,4757828,0
1993-06-11,1.2427,1.3104,1.2342,1.3104,18770150,0
1993-06-14,1.2849,1.4287,1.2849,1.4287,20227402,0
1993-06-15,1.4372,1.5048,1.4204,1.4709,41211812,0
1993-06-16,1.4709,1.4796,1.3528,1.3696,31908122,0
1993-06-17,1.3865,1.4372,1.3528,1.4287,7282469,0
1993-06-18,1.4372,1.4627,1.3865,1.3865,9292342,0
1993-06-21,1.4119,1.4119,1.3272,1.3272,9776826,0
1993-06-22,1.3441,1.3609,1.3104,1.3609,7536072,0
1993-06-23,1.3609,1.3865,1.3358,1.3696,3228662,0
1993-06-24,1.3696,1.4372,1.3609,1.4372,5382366,0
1993-06-25,1.4372,1.4458,1.3865,1.4287,7184058,0
1993-06-28,1.4287,1.4963,1.4287,1.4627,9738981,0
1993-06-29,1.4542,1.4542,1.4372,1.4458,65050173,0
1993-06-30,1.4542,1.4963,1.4372,1.4963,29875537,0
1993-07-01,1.5048,1.5469,1.4627,1.5388,28126836,0
1993-07-02,1.5216,1.5469,1.5048,1.5304,10953985,0
1993-07-06,1.5304,1.5304,1.5048,1.5216,10041784,0
1993-07-07,1.5048,1.5304,1.5048,1.5048,11483896,0
1993-07-08,1.5135,1.5558,1.5135,1.5469,9670848,0
1993-07-09,1.5558,1.5809,1.5135,1.5641,10178048,0
1993-07-12,1.5809,1.5809,1.5388,1.5388,10836646,0
1993-07-13,1.5558,1.5558,1.5216,1.5388,5893352,0
1993-07-14,1.5388,1.5469,1.5135,1.5304,5393723,0
1993-07-15,1.5304,1.5469,1.5304,1.5469,6903964,0
1993-07-16,1.5388,1.5724,1.5216,1.5469,9886596,0
1993-07-19,1.6233,1.6569,1.6065,1.64,21866335,0
1993-07-20,1.64,1.6824,1.6065,1.6738,18694450,0
1993-07-21,1.6824,1.6824,1.6485,1.6655,20851939,0
1993-07-22,1.6655,1.7076,1.6655,1.691,11143238,0
1993-07-23,1.691,1.8177,1.6824,1.7923,16128173,0
1993-07-26,1.8008,1.8177,1.75,1.75,15159194,0
1993-07-27,1.7415,1.7584,1.7076,1.7415,15443077,0
1993-07-28,1.7415,1.7415,1.6738,1.7076,13387784,0
1993-07-29,1.7165,1.7668,1.7076,1.7584,7596632,0
1993-07-30,1.7584,1.7668,1.7243,1.7415,7604202,0
1993-08-02,1.7584,1.7754,1.6738,1.691,14826111,0
1993-08-03,1.691,1.7243,1.6738,1.7076,7244616,0
1993-08-04,1.7165,1.75,1.7076,1.75,9871455,0
1993-08-05,1.7243,1.75,1.7243,1.75,13406708,0
1993-08-06,1.7754,1.8517,1.7584,1.8347,15836722,0
1993-08-09,1.8347,1.8429,1.7923,1.8008,10692815,0
1993-08-10,1.8008,1.8853,1.8008,1.8769,16991169,0
1993-08-11,1.8853,1.9614,1.8769,1.9531,24254713,0
1993-08-12,1.9531,1.9531,1.8853,1.9191,15431720,0
1993-08-13,1.9359,1.9531,1.8853,1.9531,9156079,0
1993-08-16,1.9531,2.0459,1.9531,2.0121,24610508,0
1993-08-17,2.0037,2.0289,1.9191,1.9359,15393870,0
1993-08-18,1.9696,2.0121,1.9531,1.9868,7475508,0
1993-08-19,2.0037,2.0289,1.9786,2.0206,6237793,0
1993-08-20,2.0289,2.0289,1.9868,2.0037,5666245,0
1993-08-23,2.0206,2.0289,2.0037,2.0121,5704100,0
1993-08-24,2.0037,2.1137,2.0037,2.0883,22002599,0
1993-08-25,2.0883,2.1304,2.0289,2.0798,19390904,0
1993-08-26,2.0798,2.1137,2.0121,2.0798,10779875,0
1993-08-27,2.0714,2.0883,2.0121,2.0206,11578524,0
1993-08-30,2.0121,2.0629,1.9531,1.9531,21699792,0
1993-08-31,1.9531,2.0289,1.9191,2.0121,23963261,0
1993-09-01,2.0289,2.0289,1.9868,2.0121,9511874,0
1993-09-02,2.0121,2.0967,2.0037,2.0629,14723914,0
1993-09-03,2.0714,2.0798,2.0375,2.0459,4152220,0
1993-09-07,2.0629,2.0629,1.9786,1.9786,13349931,0
1993-09-08,1.9696,1.9953,1.7754,1.8517,50477660,0
1993-09-09,1.8684,1.9531,1.8684,1.9277,27203280,0
1993-09-10,1.9531,1.9696,1.9359,1.9696,11680719,0
1993-09-13,1.9531,1.9696,1.9023,1.9023,19640715,0
1993-09-14,1.8853,1.8853,1.7668,1.8347,32990647,0
1993-09-15,1.8684,1.9023,1.8262,1.8853,21605168,0
1993-09-16,1.8853,1.9107,1.8684,1.9023,8111400,0
1993-09-17,1.9191,2.0121,1.9191,1.9696,27653703,0
1993-09-20,1.9868,2.0289,1.9696,2.0121,14996438,0
1993-09-21,1.9953,2.0289,1.9277,1.9614,18527905,0
1993-09-22,1.9696,2.0459,1.9531,2.0289,13868490,0
1993-09-23,2.0629,2.0967,2.0375,2.0714,15473359,0
1993-09-24,2.0714,2.1558,2.0714,2.122,21677081,0
1993-09-27,2.1304,2.1473,2.0883,2.0967,18993469,0
1993-09-28,2.1137,2.1814,2.0629,2.1643,21484042,0
1993-09-29,2.1982,2.232,2.1814,2.2152,14262134,0
1993-09-30,2.2065,2.2405,2.1304,2.1304,26264582,0
1993-10-01,2.1137,2.1304,2.0798,2.0798,12305255,0
1993-10-04,2.0714,2.1304,2.0459,2.1304,14886670,0
1993-10-05,2.1473,2.1473,2.0121,2.0375,19534729,0
1993-10-06,2.0629,2.0967,1.9953,2.0121,12449084,0
1993-10-07,2.0121,2.0459,1.9614,2.0459,20261468,0
1993-10-08,2.0459,2.0967,1.9953,2.0459,21745214,0
1993-10-11,2.0459,2.1137,2.0459,2.0967,10991836,0
1993-10-12,2.0967,2.1814,2.0798,2.1473,14360545,0
1993-10-13,2.1643,2.1982,2.1558,2.1643,11953243,0
1993-10-14,2.1643,2.2152,2.1643,2.2065,13796571,0
1993-10-15,2.2235,2.2235,2.1643,2.2065,18876131,0
1993-10-18,2.1982,2.2405,2.1982,2.2235,13974469,0
1993-10-19,2.2152,2.232,2.0629,2.1137,21624091,0
1993-10-20,2.1304,2.1558,2.0375,2.0798,17165282,0
1993-10-21,2.0798,2.0967,2.0121,2.0289,27725621,0
1993-10-22,2.0289,2.0798,2.0037,2.0121,23898915,0
1993-10-25,2.0121,2.0121,1.8517,1.9023,37108800,0
1993-10-26,1.9023,1.9191,1.8008,1.8853,38444932,0
1993-10-27,1.9614,2.0121,1.9023,2.0121,23126761,0
1993-10-28,2.0037,2.0459,1.9531,1.9696,20995771,0
1993-10-29,1.9614,1.9868,1.9531,1.9696,10416507,0
1993-11-01,1.9786,2.0714,1.9786,2.0629,14417321,0
1993-11-02,2.0714,2.0883,1.9868,2.0289,16468825,0
1993-11-03,2.0289,2.0375,1.9023,1.9023,34228367,0
1993-11-04,1.9107,1.9191,1.7754,1.8008,35681831,0
1993-11-05,1.7754,1.8347,1.7165,1.8008,61810151,0
1993-11-08,1.8684,1.9359,1.8517,1.8769,35867301,0
1993-11-09,1.9191,1.9696,1.9023,1.9359,27059449,0
1993-11-10,1.9359,1.9696,1.9107,1.9696,14443820,0
1993-11-11,2.0121,2.0121,1.9107,1.9191,18353792,0
1993-11-12,1.9191,1.9531,1.8684,1.9023,25571916,0
1993-11-15,1.8853,1.8853,1.7668,1.8008,35114073,0
1993-11-16,1.8008,1.8177,1.6485,1.7076,78309262,0
1993-11-17,1.7165,1.7243,1.5979,1.6148,48161197,0
1993-11-18,1.5724,1.5979,1.4204,1.4287,97632030,0
1993-11-19,1.3865,1.4963,1.3696,1.4035,59872200,0
1993-11-22,1.3609,1.4458,1.3358,1.4458,35185988,0
1993-11-23,1.4796,1.5216,1.4542,1.488,27191926,0
1993-11-24,1.5135,1.5216,1.4458,1.5048,22540076,0
1993-11-26,1.4963,1.5135,1.4372,1.4458,11722355,0
1993-11-29,1.4372,1.4458,1.3019,1.3272,48297459,0
1993-11-30,1.3272,1.3865,1.3188,1.3609,33259388,0
1993-12-01,1.395,1.4627,1.3865,1.4627,25469718,0
1993-12-02,1.4627,1.5216,1.4204,1.5048,21915540,0
1993-12-03,1.5558,1.5558,1.5048,1.5304,25113924,0
1993-12-06,1.4963,1.5388,1.4796,1.5048,13773861,0
1993-12-07,1.5048,1.5135,1.4542,1.4627,15586907,0
1993-12-08,1.4709,1.4796,1.4287,1.4287,16427196,0
1993-12-09,1.4119,1.4287,1.3358,1.3696,12263621,0
1993-12-10,1.3358,1.3865,1.3272,1.3696,15832938,0
1993-12-13,1.3358,1.4372,1.3358,1.4119,18546829,0
1993-12-14,1.4119,1.4204,1.3441,1.3865,11983523,0
1993-12-15,1.3696,1.4287,1.3696,1.4119,10424075,0
1993-12-16,1.4119,1.4372,1.3865,1.4119,12187917,0
1993-12-17,1.395,1.4627,1.395,1.4458,21082825,0
1993-12-20,1.4627,1.5048,1.4627,1.488,27070803,0
1993-12-21,1.5048,1.5048,1.4542,1.4627,13698160,0
1993-12-22,1.4709,1.4709,1.4287,1.4627,6343770,0
1993-12-23,1.4709,1.4796,1.4372,1.4627,4735121,0
1993-12-27,1.4627,1.4627,1.4119,1.4119,8417990,0
1993-12-28,1.4119,1.4372,1.3528,1.3528,15499849,0
1993-12-29,1.3696,1.4119,1.3696,1.4035,13338576,0
1993-12-30,1.4204,1.4204,1.3865,1.4035,6029614,0
1993-12-31,1.3865,1.4204,1.3528,1.3696,8902478,0
1994-01-03,1.3696,1.3865,1.3272,1.3696,9784400,0
1994-01-04,1.3528,1.4035,1.3358,1.395,15651255,0
1994-01-05,1.3865,1.395,1.3441,1.3528,14091808,0
1994-01-06,1.3696,1.3696,1.3528,1.3696,7543640,0
1994-01-07,1.3528,1.3696,1.3104,1.3272,20715672,0
1994-01-10,1.3104,1.3272,1.226,1.226,28656747,0
1994-01-11,1.226,1.2681,1.1919,1.2596,27067019,0
1994-01-12,1.2681,1.3272,1.2342,1.2511,45727403,0
1994-01-13,1.2767,1.3528,1.2681,1.3528,19072952,0
1994-01-14,1.3609,1.4204,1.3441,1.395,33342659,0
1994-01-17,1.2596,1.3188,1.209,1.3104,65228073,0
1994-01-18,1.3104,1.3272,1.2427,1.2681,21272078,0
1994-01-19,1.2681,1.2849,1.226,1.2596,12278760,0
1994-01-20,1.2681,1.2767,1.2342,1.2681,12138712,0
1994-01-21,1.2767,1.2849,1.2427,1.2511,11521746,0
1994-01-24,1.2511,1.2681,1.226,1.2427,9985008,0
1994-01-25,1.2511,1.2767,1.2342,1.2596,7978923,0
1994-01-26,1.2681,1.2849,1.2596,1.2849,12653483,0
1994-01-27,1.2849,1.3019,1.2767,1.2849,9190148,0
1994-01-28,1.2849,1.3019,1.2681,1.2767,5075775,0
1994-01-31,1.2767,1.2938,1.2767,1.2938,4311189,0
1994-02-01,1.2681,1.2767,1.2511,1.2767,5435358,0
1994-02-02,1.2681,1.2849,1.2681,1.2849,3327071,0
1994-02-03,1.2849,1.2849,1.2427,1.2511,5511057,0
1994-02-04,1.2596,1.2596,1.15,1.1837,18645242,0
1994-02-07,1.1244,1.209,1.116,1.2002,28603756,0
1994-02-08,1.209,1.2427,1.1669,1.2174,20730816,0
1994-02-09,1.2174,1.2174,1.1919,1.2002,8228738,0
1994-02-10,1.2174,1.2174,1.1669,1.175,3595814,0
1994-02-11,1.15,1.209,1.15,1.1919,5162831,0
1994-02-14,1.1919,1.209,1.1919,1.2002,6207513,0
1994-02-15,1.2002,1.2002,1.15,1.15,10238606,0
1994-02-16,1.1669,1.1669,1.1244,1.1331,10866929,0
1994-02-17,1.1331,1.1412,1.023,1.0822,91488866,0
1994-02-18,1.0905,1.1244,1.0315,1.0905,40140638,0
1994-02-22,1.0905,1.1331,1.0566,1.0652,60935801,0
1994-02-23,1.0905,1.1244,1.0737,1.0905,26446268,0
1994-02-24,1.0822,1.1244,1.0486,1.0737,12867338,0
1994-02-25,1.0905,1.1331,1.0652,1.0905,8539115,0
1994-02-28,1.1331,1.1669,1.0905,1.1669,10037999,0
1994-03-01,1.2427,1.3358,1.226,1.3019,50012096,0
1994-03-02,1.2767,1.4119,1.2511,1.4119,33081490,0
1994-03-03,1.4458,1.4458,1.3272,1.3528,18745547,0
1994-03-04,1.4119,1.4119,1.3104,1.3272,14122087,0
1994-03-07,1.3696,1.3696,1.3019,1.3019,9125797,0
1994-03-08,1.3104,1.3104,1.2511,1.2849,6618191,0
1994-03-09,1.3019,1.3019,1.2427,1.2681,6665501,0
1994-03-10,1.3019,1.3019,1.2681,1.2849,4184391,0
1994-03-11,1.3019,1.3358,1.2767,1.3104,9379398,0
1994-03-14,1.3358,1.3865,1.3104,1.3865,14475991,0
1994-03-15,1.3865,1.4372,1.3696,1.4119,20354201,0
1994-03-16,1.4372,1.4796,1.3865,1.4796,21340211,0
1994-03-17,1.4796,1.4963,1.4458,1.4458,9837391,0
1994-03-18,1.4372,1.4796,1.4372,1.4709,7121604,0
1994-03-21,1.4709,1.4709,1.4204,1.4287,7297611,0
1994-03-22,1.4627,1.4627,1.3865,1.395,3675302,0
1994-03-23,1.4204,1.4204,1.3528,1.3528,3272191,0
1994-03-24,1.4458,1.4627,1.3528,1.3865,11695861,0
1994-03-25,1.395,1.395,1.3358,1.3358,8334721,0
1994-03-28,1.3865,1.3865,1.2596,1.2681,8287405,0
1994-03-29,1.2681,1.3019,1.2002,1.2002,9040636,0
1994-03-30,1.2002,1.2427,1.1669,1.226,9682203,0
1994-03-31,1.2427,1.2681,1.2002,1.2681,8488013,0
1994-04-04,1.2002,1.2681,1.15,1.209,11001300,0
1994-04-05,1.2681,1.2681,1.2002,1.2002,8143573,0
1994-04-06,1.2174,1.2427,1.175,1.2002,6158305,0
1994-04-07,1.2174,1.2427,1.1837,1.2002,4621566,0
1994-04-08,1.1919,1.2174,1.15,1.175,3961075,0
1994-04-11,1.1669,1.175,1.1331,1.1331,4954651,0
1994-04-12,1.1244,1.15,1.1073,1.1244,5022784,0
1994-04-13,1.1073,1.1331,1.023,1.0566,11086462,0
1994-04-14,1.0486,1.0905,1.0315,1.0652,9203392,0
1994-04-15,1.0905,1.175,1.0652,1.175,14589542,0
1994-04-18,1.1919,1.2174,1.0905,1.1331,11160270,0
1994-04-19,1.1244,1.1244,1.0315,1.0737,8433131,0
1994-04-20,1.0822,1.0905,1.0061,1.0566,7852124,0
1994-04-21,1.0905,1.0905,1.0061,1.0315,7206769,0
1994-04-22,1.0652,1.0905,1.0315,1.0822,4046236,0
1994-04-25,1.0822,1.15,1.0486,1.1244,4774862,0
1994-04-26,1.15,1.1669,1.1244,1.15,5179866,0
1994-04-28,1.15,1.15,1.0905,1.0905,4492872,0
1994-04-29,1.1244,1.1244,1.0566,1.0905,3739644,0
1994-05-02,1.0905,1.1244,1.0652,1.0905,7384667,0
1994-05-03,1.0905,1.1244,1.0652,1.0905,1773303,0
1994-05-04,1.0905,1.1073,1.0566,1.0652,1519704,0
1994-05-05,1.0822,1.0822,1.0566,1.0822,1862255,0
1994-05-06,1.0652,1.0822,1.0315,1.0566,3614737,0
1994-05-09,1.0566,1.0652,1.023,1.023,4759723,0
1994-05-10,1.0566,1.0566,0.9046,0.9978,15861325,0
1994-05-11,0.9385,0.9721,0.8623,0.8708,23747512,0
1994-05-12,0.9131,0.9555,0.8791,0.8878,13665988,0
1994-05-13,0.9046,0.9131,0.8791,0.8791,11807520,0
1994-05-16,0.8878,0.9385,0.8791,0.8878,5484563,0
1994-05-17,0.9131,0.9131,0.8454,0.8878,9456992,0
1994-05-18,0.93,0.9555,0.8791,0.93,9969869,0
1994-05-19,0.9555,0.9721,0.93,0.9385,7825627,0
1994-05-20,0.9721,0.9807,0.8878,0.93,8506940,0
1994-05-23,0.93,0.93,0.8878,0.9046,3987570,0
1994-05-24,0.9046,0.9555,0.9046,0.9555,12083828,0
1994-05-25,0.9555,0.9721,0.8878,0.9215,11659901,0
1994-05-26,0.93,0.93,0.8878,0.8962,4880844,0
1994-05-27,0.8878,0.9131,0.8623,0.8791,17659230,0
1994-05-31,0.8878,0.8878,0.837,0.8454,12388527,0
1994-06-01,0.8454,0.8454,0.7945,0.8454,21135815,0
1994-06-02,0.8454,0.8878,0.837,0.8623,8855167,0
1994-06-03,0.9046,0.9385,0.8623,0.93,23571507,0
1994-06-06,0.93,0.9385,0.9131,0.9385,5653001,0
1994-06-07,0.9385,0.9385,0.9131,0.93,8607242,0
1994-06-08,0.9385,0.9385,0.9046,0.9215,10594405,0
1994-06-09,0.9046,0.9385,0.9046,0.9131,5058743,0
1994-06-10,0.9469,0.9721,0.93,0.9385,12687548,0
1994-06-13,0.9555,0.9555,0.93,0.93,1635152,0
1994-06-14,0.93,0.9807,0.9131,0.93,14474100,0
1994-06-15,0.9385,0.9385,0.9131,0.9131,12138712,0
1994-06-16,0.93,0.93,0.9046,0.9046,4377434,0
1994-06-17,0.9046,0.9131,0.8878,0.9046,7524714,0
1994-06-20,0.8878,0.8878,0.8454,0.8454,5064421,0
1994-06-21,0.8454,0.8623,0.8201,0.8454,6156414,0
1994-06-22,0.8623,0.8878,0.8454,0.8708,4606425,0
1994-06-23,0.8878,0.8878,0.837,0.837,5454285,0
1994-06-24,0.8623,0.8623,0.7945,0.8201,6809336,0
1994-06-27,0.7945,0.8878,0.7945,0.8878,5196897,0
1994-06-28,0.9131,0.93,0.837,0.8454,5123091,0
1994-06-29,0.8791,0.8791,0.837,0.8454,4621566,0
1994-06-30,0.8623,0.8623,0.8201,0.8201,3247588,0
1994-07-01,0.8454,0.8454,0.8201,0.8201,4617781,0
1994-07-05,0.8454,0.8454,0.8115,0.8115,7182165,0
1994-07-06,0.8201,0.8201,0.7777,0.7865,17227732,0
1994-07-07,0.7865,0.8115,0.7865,0.8115,5143906,0
1994-07-08,0.8115,0.8115,0.7865,0.7865,12662943,0
1994-07-11,0.8115,0.8115,0.7865,0.7865,5607578,0
1994-07-12,0.7865,0.8115,0.7865,0.8115,5953911,0
1994-07-13,0.8115,0.8454,0.7945,0.8454,11031582,0
1994-07-14,0.8454,1.0061,0.837,1.0061,36007345,0
1994-07-15,0.9978,1.0061,0.9721,0.9807,14771229,0
1994-07-18,1.0061,1.0061,0.8878,0.9721,13039557,0
1994-07-19,0.9807,0.9807,0.8962,0.8962,19771300,0
1994-07-20,0.8878,0.9131,0.837,0.8454,13030096,0
1994-07-21,0.8623,0.9046,0.837,0.9046,10554661,0
1994-07-22,0.8878,0.9721,0.8878,0.9385,10808262,0
1994-07-25,0.9807,1.0061,0.9385,0.9555,7628802,0
1994-07-26,0.9555,0.9721,0.9469,0.9635,7021301,0
1994-07-27,0.9721,0.9721,0.9555,0.9555,4034883,0
1994-07-28,0.9555,0.9721,0.9469,0.9721,9065240,0
1994-07-29,0.9555,0.9721,0.9131,0.93,4383107,0
1994-08-01,0.93,0.9385,0.9046,0.9131,6769594,0
1994-08-02,0.9046,0.93,0.9046,0.9131,1705171,0
1994-08-03,0.93,0.9385,0.9046,0.9046,3052658,0
1994-08-04,0.9046,0.9385,0.9046,0.9215,3378171,0
1994-08-05,0.93,0.9385,0.9046,0.9131,2293752,0
1994-08-08,0.9385,0.9555,0.9131,0.9469,1126057,0
1994-08-09,0.9131,0.9721,0.9131,0.9555,3081044,0
1994-08-10,0.9555,0.9721,0.93,0.9635,6105317,0
1994-08-11,0.9555,0.9978,0.9555,0.9721,4699163,0
1994-08-12,0.9807,1.1244,0.9807,1.1073,24281208,0
1994-08-15,1.1073,1.1244,1.0566,1.0652,10327556,0
1994-08-16,1.0652,1.1331,1.0652,1.1244,11336275,0
1994-08-17,1.1244,1.1919,1.1073,1.175,11493358,0
1994-08-18,1.1669,1.1919,1.1331,1.1669,8028128,0
1994-08-19,1.1669,1.1919,1.1073,1.1244,3838056,0
1994-08-22,1.1244,1.1331,1.0905,1.116,2108283,0
1994-08-23,1.1244,1.15,1.1073,1.1331,3875907,0
1994-08-24,1.15,1.175,1.1244,1.15,5895244,0
1994-08-25,1.1669,1.1669,1.1244,1.1331,1769517,0
1994-08-26,1.1331,1.1919,1.1331,1.1669,6803659,0
1994-08-29,1.15,1.2174,1.15,1.1919,9315054,0
1994-08-30,1.2174,1.2174,1.1669,1.1919,6126133,0
1994-08-31,1.2002,1.2002,1.1669,1.1669,4104904,0
1994-09-01,1.15,1.175,1.0905,1.1073,6998593,0
1994-09-02,1.1244,1.1331,1.0486,1.0486,19084312,0
1994-09-06,1.0486,1.0905,1.0486,1.0822,6497070,0
1994-09-07,1.0905,1.1244,1.0652,1.116,13654626,0
1994-09-08,1.116,1.2174,1.0905,1.2002,21563530,0
1994-09-09,1.2174,1.3019,1.1919,1.2681,54775608,0
1994-09-12,1.2849,1.2849,1.2427,1.2681,18658491,0
1994-09-13,1.2681,1.3019,1.2681,1.2849,10552766,0
1994-09-14,1.2849,1.2849,1.2511,1.2849,4666985,0
1994-09-15,1.2767,1.3272,1.2767,1.3272,6099638,0
1994-09-16,1.3104,1.3696,1.3104,1.3528,24703245,0
1994-09-19,1.3528,1.3865,1.3528,1.3528,9884707,0
1994-09-20,1.3104,1.3528,1.2511,1.2849,11374133,0
1994-09-21,1.3272,1.3609,1.2767,1.2849,13419960,0
1994-09-22,1.3272,1.3272,1.3019,1.3272,7704506,0
1994-09-23,1.3272,1.4119,1.3019,1.3358,21502969,0
1994-09-26,1.3528,1.3528,1.2767,1.3272,4935728,0
1994-09-27,1.3019,1.3272,1.2681,1.3019,8423667,0
1994-09-28,1.3104,1.3272,1.2767,1.3019,3902402,0
1994-09-29,1.3019,1.3019,1.2511,1.2767,2361881,0
1994-09-30,1.2681,1.3272,1.2511,1.3019,7893759,0
1994-10-03,1.3104,1.3358,1.2849,1.3358,6005009,0
1994-10-04,1.3696,1.4119,1.3019,1.3528,25066608,0
1994-10-05,1.3696,1.4796,1.3104,1.4627,29665469,0
1994-10-06,1.4796,1.4796,1.3696,1.4287,20484790,0
1994-10-07,1.4458,1.4709,1.4204,1.4627,14841245,0
1994-10-10,1.4627,1.4796,1.4372,1.4458,10295384,0
1994-10-11,1.395,1.4627,1.3865,1.4627,36088727,0
1994-10-12,1.4372,1.4627,1.4372,1.4372,12592920,0
1994-10-13,1.4627,1.4796,1.4627,1.4709,10719311,0
1994-10-14,1.4709,1.4709,1.4372,1.4458,4632920,0
1994-10-17,1.4458,1.4627,1.4372,1.4372,4551542,0
1994-10-18,1.4372,1.4458,1.395,1.395,8488013,0
1994-10-19,1.395,1.4372,1.395,1.4204,7240835,0
1994-10-20,1.4119,1.4709,1.395,1.4627,14479777,0
1994-10-21,1.4458,1.5558,1.4204,1.5304,23102160,0
1994-10-24,1.5216,1.5558,1.4627,1.4796,8287405,0
1994-10-25,1.4458,1.4709,1.4119,1.4458,7537959,0
1994-10-26,1.4458,1.4796,1.4372,1.4796,8397176,0
1994-10-27,1.4796,1.5558,1.4796,1.4963,13143647,0
1994-10-28,1.4796,1.5469,1.4709,1.5304,10431648,0
1994-10-31,1.5135,1.5469,1.4963,1.5216,5153367,0
1994-11-01,1.5216,1.5304,1.4796,1.5048,3699902,0
1994-11-02,1.5048,1.5894,1.4796,1.5304,13243952,0
1994-11-03,1.5304,1.6148,1.5304,1.5388,11603125,0
1994-11-04,1.5304,1.5558,1.4796,1.4963,11220832,0
1994-11-07,1.5724,1.5894,1.5388,1.5469,13961222,0
1994-11-08,1.5724,1.6824,1.5558,1.6569,25893649,0
1994-11-09,1.7165,1.7243,1.6824,1.691,26467084,0
1994-11-10,1.691,1.7415,1.6655,1.691,10817719,0
1994-11-11,1.691,1.691,1.6655,1.6655,10132626,0
1994-11-14,1.6655,1.7076,1.6655,1.7076,9844961,0
1994-11-15,1.7076,1.7243,1.6824,1.7243,12996028,0
1994-11-16,1.7243,1.7415,1.7076,1.7076,15641794,0
1994-11-17,1.7076,1.7165,1.64,1.6569,12191702,0
1994-11-18,1.6655,1.6655,1.5894,1.5894,20074108,0
1994-11-21,1.5724,1.6148,1.5558,1.5558,5384261,0
1994-11-22,1.5304,1.5979,1.4796,1.5048,21302360,0
1994-11-23,1.4709,1.5558,1.4709,1.5558,10490316,0
1994-11-25,1.5558,1.6316,1.5558,1.6316,4835423,0
1994-11-28,1.6316,1.7076,1.6148,1.64,15106207,0
1994-11-29,1.6655,1.6824,1.6148,1.6316,6483820,0
1994-11-30,1.6148,1.64,1.5724,1.5894,4723767,0
1994-12-01,1.5558,1.5558,1.5216,1.5216,5645430,0
1994-12-02,1.5216,1.5469,1.4796,1.5304,6911532,0
1994-12-05,1.5304,1.6148,1.5216,1.5724,6449754,0
1994-12-06,1.5469,1.5724,1.4796,1.4796,8559931,0
1994-12-07,1.4709,1.4796,1.3696,1.395,15533917,0
1994-12-08,1.4372,1.4458,1.3358,1.3696,11542564,0
1994-12-09,1.3696,1.4796,1.3358,1.4627,14657673,0
1994-12-12,1.4458,1.4458,1.3019,1.3696,21432947,0
1994-12-13,1.3865,1.3865,1.3019,1.3104,9676526,0
1994-12-14,1.3188,1.3528,1.226,1.2511,11489573,0
1994-12-15,1.2002,1.2511,1.15,1.1919,41075552,0
1994-12-16,1.2002,1.2849,1.1919,1.2511,12799205,0
1994-12-19,1.2511,1.2849,1.2427,1.2767,5656784,0
1994-12-20,1.3019,1.3696,1.2767,1.3358,8997105,0
1994-12-21,1.3358,1.3528,1.3104,1.3358,6245362,0
1994-12-22,1.3358,1.3865,1.3272,1.3696,6854754,0
1994-12-23,1.3358,1.3865,1.3272,1.3272,7967567,0
1994-12-27,1.3272,1.3528,1.3019,1.3104,4892198,0
1994-12-28,1.3104,1.3358,1.2681,1.2767,7954321,0
1994-12-29,1.2767,1.3019,1.2511,1.2681,4316870,0
1994-12-30,1.2511,1.2767,1.226,1.2427,7013730,0
1995-01-03,1.2002,1.2681,1.2002,1.2511,4032991,0
1995-01-04,1.2681,1.2849,1.2427,1.2681,4615890,0
1995-01-05,1.2767,1.2849,1.2427,1.2511,4648064,0
1995-01-06,1.2511,1.2767,1.2427,1.2427,6020148,0
1995-01-09,1.2681,1.2681,1.1919,1.2002,5692742,0
1995-01-10,1.2002,1.226,1.15,1.2002,14019891,0
1995-01-11,1.2002,1.2002,1.1669,1.1837,8217382,0
1995-01-12,1.2002,1.2002,1.1669,1.1669,6570876,0
1995-01-13,1.1919,1.1919,1.0822,1.0822,30507645,0
1995-01-16,1.0566,1.1669,1.0566,1.1412,25221798,0
1995-01-17,1.175,1.2681,1.1669,1.2511,30057223,0
1995-01-18,1.2767,1.3104,1.2681,1.2681,10740130,0
1995-01-19,1.2767,1.2767,1.226,1.2427,3758571,0
1995-01-20,1.2511,1.2511,1.2002,1.2002,9494839,0
1995-01-23,1.2002,1.3019,1.175,1.3019,7307075,0
1995-01-24,1.3272,1.4627,1.3019,1.4204,34915355,0
1995-01-25,1.395,1.4204,1.3104,1.395,14818539,0
1995-01-26,1.3865,1.4709,1.3865,1.4542,24334201,0
1995-01-27,1.4709,1.4963,1.4372,1.4709,17674375,0
1995-01-30,1.4796,1.4963,1.3696,1.395,9103087,0
1995-01-31,1.3696,1.395,1.3272,1.3696,16497216,0
1995-02-01,1.4119,1.4372,1.3528,1.4119,11184874,0
1995-02-02,1.4204,1.4458,1.395,1.4204,6281321,0
1995-02-03,1.4372,1.5304,1.395,1.4458,32735158,0
1995-02-06,1.4372,1.4627,1.4287,1.4458,5234748,0
1995-02-07,1.4627,1.4709,1.4372,1.4542,4072738,0
1995-02-08,1.4709,1.4709,1.4204,1.4458,3728291,0
1995-02-09,1.4458,1.4709,1.4204,1.4458,7255975,0
1995-02-10,1.4709,1.4796,1.4372,1.4627,9608396,0
1995-02-13,1.4458,1.4627,1.4119,1.4204,6881256,0
1995-02-14,1.4204,1.4458,1.3358,1.3865,5715453,0
1995-02-15,1.3865,1.3865,1.3104,1.3358,6525455,0
1995-02-16,1.3272,1.3528,1.3104,1.3528,6190482,0
1995-02-17,1.3358,1.3358,1.3104,1.3104,2095033,0
1995-02-21,1.3358,1.3528,1.3019,1.3188,10668213,0
1995-02-22,1.3272,1.3358,1.3019,1.3358,3082936,0
1995-02-23,1.3358,1.4796,1.2849,1.4627,37597077,0
1995-02-24,1.4709,1.4796,1.4204,1.4627,21052545,0
1995-02-27,1.4458,1.5048,1.4372,1.4372,9294231,0
1995-02-28,1.4627,1.5048,1.4458,1.5048,9926339,0
1995-03-01,1.4963,1.5048,1.4627,1.4627,8289300,0
1995-03-02,1.4458,1.4709,1.4204,1.4372,5043601,0
1995-03-03,1.4372,1.5216,1.4119,1.5048,8016772,0
1995-03-06,1.4709,1.4796,1.4372,1.4709,4790001,0
1995-03-07,1.4796,1.5216,1.4458,1.4458,8910047,0
1995-03-08,1.4709,1.4709,1.4204,1.4372,6054215,0
1995-03-09,1.4458,1.5304,1.4458,1.5216,33418359,0
1995-03-10,1.5216,1.5304,1.4963,1.5216,21909863,0
1995-03-13,1.5048,1.5216,1.4372,1.488,30571991,0
1995-03-14,1.5048,1.5979,1.4709,1.5979,31317647,0
1995-03-15,1.5304,1.6655,1.5304,1.6233,32555366,0
1995-03-16,1.6065,1.6655,1.5894,1.6569,15761022,0
1995-03-17,1.6569,1.7076,1.6569,1.691,13518368,0
1995-03-20,1.691,1.691,1.6569,1.6655,8065979,0
1995-03-21,1.6824,1.7076,1.5979,1.5979,10548981,0
1995-03-22,1.5979,1.691,1.5724,1.691,15159194,0
1995-03-23,1.7165,1.7754,1.691,1.7668,31175710,0
1995-03-24,1.7584,1.7754,1.6569,1.6824,16201981,0
1995-03-27,1.6569,1.7165,1.5979,1.7076,9154187,0
1995-03-28,1.691,1.7668,1.691,1.7584,12250370,0
1995-03-29,1.7415,1.8177,1.7415,1.7754,24792192,0
1995-03-30,1.7923,1.8008,1.6824,1.7076,11769669,0
1995-03-31,1.691,1.7165,1.6655,1.691,7545533,0
1995-04-03,1.7076,1.7076,1.5894,1.64,10501668,0
1995-04-04,1.6148,1.64,1.5469,1.5894,22954541,0
1995-04-05,1.5894,1.5894,1.5048,1.5304,25940960,0
1995-04-06,1.5304,1.5894,1.4458,1.4796,35590986,0
1995-04-07,1.4796,1.5558,1.4627,1.5469,19964339,0
1995-04-10,1.4796,1.5388,1.4372,1.4458,32354757,0
1995-04-11,1.4458,1.4627,1.3358,1.3528,30000444,0
1995-04-12,1.3528,1.4372,1.3272,1.395,21097967,0
1995-04-13,1.4119,1.4119,1.3696,1.3865,8056517,0
1995-04-17,1.3865,1.4458,1.3696,1.3865,15692888,0
1995-04-18,1.395,1.4119,1.3104,1.3272,15539596,0
1995-04-19,1.3272,1.3272,1.2511,1.2681,25541635,0
1995-04-20,1.2849,1.4119,1.2849,1.4119,23904596,0
1995-04-21,1.4204,1.4372,1.3358,1.3528,15990018,0
1995-04-24,1.3441,1.3441,1.2681,1.2849,15846184,0
1995-04-25,1.2938,1.3358,1.2849,1.3104,10865036,0
1995-04-26,1.3188,1.395,1.3104,1.3696,12240911,0
1995-04-27,1.3696,1.4035,1.3609,1.3865,8236309,0
1995-04-28,1.3865,1.3865,1.3272,1.3528,9566758,0
1995-05-01,1.3358,1.3528,1.3104,1.3104,5656784,0
1995-05-02,1.3104,1.3358,1.3104,1.3272,5709776,0
1995-05-03,1.3104,1.3441,1.3104,1.3358,5469424,0
1995-05-04,1.3358,1.3358,1.3104,1.3104,4583717,0
1995-05-05,1.3358,1.3358,1.2849,1.3104,10486528,0
1995-05-08,1.3019,1.3188,1.2849,1.3104,3510652,0
1995-05-09,1.3104,1.3104,1.2596,1.2681,8747290,0
1995-05-10,1.2767,1.3104,1.2681,1.2849,6538704,0
1995-05-11,1.2938,1.4458,1.2849,1.4458,47682390,0
1995-05-12,1.4627,1.5979,1.4627,1.5304,54769931,0
1995-05-15,1.5469,1.5469,1.5048,1.5216,10802582,0
1995-05-16,1.5304,1.5304,1.4796,1.5216,11092139,0
1995-05-17,1.5304,1.5304,1.4372,1.4709,15857541,0
1995-05-18,1.4627,1.4963,1.4119,1.4119,11945675,0
1995-05-19,1.4119,1.4287,1.3865,1.395,19407933,0
1995-05-22,1.4119,1.4372,1.3696,1.3865,25937173,0
1995-05-23,1.3865,1.3865,1.3104,1.3272,24436394,0
1995-05-24,1.3188,1.3358,1.3019,1.3104,14349193,0
1995-05-25,1.3188,1.3441,1.3019,1.3441,15051323,0
1995-05-26,1.3358,1.3358,1.3104,1.3272,10000148,0
1995-05-30,1.3272,1.3272,1.2681,1.2681,17284511,0
1995-05-31,1.2767,1.3358,1.2681,1.3188,16788668,0
1995-06-01,1.3272,1.3272,1.2938,1.3019,5987981,0
1995-06-02,1.3104,1.4963,1.2849,1.4458,41261023,0
1995-06-05,1.5469,1.6065,1.5135,1.5216,52561343,0
1995-06-06,1.5304,1.8347,1.5216,1.7923,163516811,0
1995-06-07,1.8008,1.8177,1.7165,1.7923,86418770,0
1995-06-08,1.7754,1.7923,1.7415,1.7754,17265586,0
1995-06-09,1.7415,1.7754,1.7243,1.7415,19468497,0
1995-06-12,1.7243,1.75,1.64,1.6655,22636598,0
1995-06-13,1.6655,1.7076,1.6316,1.691,22123718,0
1995-06-14,1.691,1.7076,1.6824,1.691,7818060,0
1995-06-15,1.691,1.7923,1.691,1.7754,25908789,0
1995-06-16,1.7923,1.7923,1.7584,1.7584,10671999,0
1995-06-19,1.7668,1.8262,1.75,1.7923,16856798,0
1995-06-20,1.8008,1.8347,1.7584,1.8177,19945412,0
1995-06-21,1.8008,1.8177,1.7243,1.7243,11565276,0
1995-06-22,1.7243,1.8177,1.7243,1.8177,11832123,0
1995-06-23,1.7923,1.8008,1.7415,1.7415,8100044,0
1995-06-26,1.7415,1.7668,1.7076,1.7415,11394945,0
1995-06-27,1.7165,1.7243,1.6569,1.6738,9920663,0
1995-06-28,1.6655,1.7165,1.64,1.7076,13172038,0
1995-06-29,1.7165,1.7668,1.691,1.7584,12908975,0
1995-06-30,1.7584,1.8008,1.7584,1.7838,14756086,0
1995-07-03,1.7668,1.7754,1.7584,1.7668,1054137,0
1995-07-05,1.7754,1.8517,1.7754,1.8347,28143867,0
1995-07-06,1.8684,1.8684,1.8177,1.8347,17611920,0
1995-07-07,1.8517,1.9359,1.8347,1.9359,25392125,0
1995-07-10,1.9359,2.0714,1.9359,2.0629,52063606,0
1995-07-11,2.0629,2.0629,1.9531,1.9696,29154486,0
1995-07-12,1.9786,2.0375,1.9614,2.0121,23567722,0
1995-07-13,2.0206,2.0967,1.9953,2.0206,21232334,0
1995-07-14,2.0121,2.0289,1.9531,2.0121,12780280,0
1995-07-17,2.0375,2.0883,2.0289,2.0459,16489647,0
1995-07-18,2.0459,2.0629,1.8853,1.9359,22835316,0
1995-07-19,1.9023,1.9191,1.7584,1.8177,30606057,0
1995-07-20,1.8177,1.9531,1.8008,1.8347,31811602,0
1995-07-21,2.0883,2.1814,2.0459,2.1558,97505232,0
1995-07-24,2.1558,2.3081,2.0714,2.2913,77389492,0
1995-07-25,2.3163,2.3249,2.2405,2.2405,34495213,0
1995-07-26,2.2405,2.3081,2.232,2.2405,24334201,0
1995-07-27,2.2405,2.2574,2.2152,2.2235,16835981,0
1995-07-28,2.232,2.232,2.1982,2.1982,14600898,0
1995-07-31,2.1982,2.2152,2.1473,2.2065,12401775,0
1995-08-01,2.2152,2.2152,2.1473,2.1643,19860249,0
1995-08-02,2.1726,2.2152,2.1304,2.1304,17284511,0
1995-08-03,2.1137,2.2574,2.0883,2.2405,33965305,0
1995-08-04,2.2405,2.2913,2.232,2.2827,15645579,0
1995-08-07,2.2913,2.3081,2.2152,2.2235,9667063,0
1995-08-08,2.2152,2.2913,2.1814,2.2574,9441854,0
1995-08-09,2.2913,2.4012,2.2655,2.3673,119223950,0
1995-08-10,2.3756,2.4348,2.3673,2.4094,50021562,0
1995-08-11,2.4094,2.4261,2.3081,2.3587,24084384,0
1995-08-14,2.3673,2.4856,2.3587,2.4771,48136595,0
1995-08-15,2.5276,2.5869,2.5194,2.5869,46166472,0
1995-08-16,2.5869,2.8237,2.5869,2.7984,57966420,0
1995-08-17,2.604,2.7475,2.5276,2.6461,118832194,0
1995-08-18,2.663,2.7475,2.663,2.6801,26720685,0
1995-08-21,2.6801,2.6885,2.4179,2.4434,34237828,0
1995-08-22,2.4518,2.511,2.4348,2.4688,36546717,0
1995-08-23,2.4856,2.5869,2.4771,2.5701,39060004,0
1995-08-24,2.5701,2.6124,2.4688,2.5531,32012211,0
1995-08-25,2.5531,2.6124,2.5531,2.5869,17191778,0
1995-08-28,2.5869,2.6207,2.4688,2.5194,22439773,0
1995-08-29,2.5194,2.5194,2.3587,2.4348,52370195,0
1995-08-30,2.4348,2.604,2.4348,2.5616,28586723,0
1995-08-31,2.5616,2.5786,2.511,2.5194,15704244,0
1995-09-01,2.5363,2.5869,2.5276,2.5701,19756161,0
1995-09-05,2.5869,2.7223,2.5786,2.7138,23355756,0
1995-09-06,2.7307,2.7984,2.7223,2.7648,30944821,0
1995-09-07,2.7729,2.7729,2.6375,2.6461,26862623,0
1995-09-08,2.6461,2.663,2.5701,2.604,27670735,0
1995-09-11,2.6124,2.663,2.5869,2.6207,11427119,0
1995-09-12,2.6207,2.6461,2.5616,2.5786,13281799,0
1995-09-13,2.5869,2.604,2.5194,2.5616,20808409,0
1995-09-14,2.5701,2.604,2.5531,2.5531,16743248,0
1995-09-15,2.5531,2.5616,2.4261,2.4518,31699941,0
1995-09-18,2.4434,2.5616,2.4094,2.5531,20528311,0
1995-09-19,2.5531,2.6207,2.5024,2.5869,22926153,0
1995-09-20,2.604,2.604,2.4771,2.5194,20238758,0
1995-09-21,2.5194,2.5363,2.4094,2.4434,19784550,0
1995-09-22,2.4348,2.4688,2.4261,2.4261,15496070,0
1995-09-25,2.4179,2.4348,2.3334,2.3756,16714856,0
1995-09-26,2.3756,2.3756,2.1643,2.2152,57392980,0
1995-09-27,2.2152,2.2655,2.0967,2.1643,74584757,0
1995-09-28,2.1814,2.3249,2.1473,2.3081,51596149,0
1995-09-29,2.3081,2.4348,2.3081,2.3673,41999111,0
1995-10-02,2.3673,2.3673,2.1814,2.1982,22833418,0
1995-10-03,2.2152,2.2743,2.1814,2.2655,25354275,0
1995-10-04,2.2574,2.2574,2.1137,2.1643,39852978,0
1995-10-05,2.1643,2.1726,2.0459,2.0629,36497511,0
1995-10-06,2.0883,2.1473,2.0798,2.0883,36616746,0
1995-10-09,2.0629,2.0629,1.8517,1.9277,61100454,0
1995-10-10,1.9023,2.0967,1.8008,2.0883,72325072,0
1995-10-11,2.1304,2.1473,2.0121,2.0629,30819915,0
1995-10-12,2.0629,2.1137,2.0459,2.0883,17193669,0
1995-10-13,2.1304,2.1473,2.0883,2.0883,14264029,0
1995-10-16,2.0967,2.1137,1.9953,1.9953,15210295,0
1995-10-17,2.0121,2.122,1.9531,2.0967,29326703,0
1995-10-18,2.122,2.1643,2.0798,2.0798,25165020,0
1995-10-19,2.0629,2.0798,1.9359,1.9786,36204171,0
1995-10-20,1.9786,2.0289,1.9023,1.9191,25719536,0
1995-10-23,1.9023,2.0798,1.8769,2.0629,32031133,0
1995-10-24,2.0629,2.0967,1.9868,2.0121,27029166,0
1995-10-25,2.0206,2.0289,1.9696,2.0037,11939997,0
1995-10-26,2.0121,2.0289,1.9359,1.9786,12254159,0
1995-10-27,1.9953,2.0967,1.9786,2.0883,32244990,0
1995-10-30,2.0967,2.1473,2.0459,2.0798,23842142,0
1995-10-31,2.0883,2.0883,1.9868,1.9868,18505189,0
1995-11-01,1.9953,2.1137,1.9868,2.0967,23501485,0
1995-11-02,2.1137,2.1304,2.0798,2.1137,18332977,0
1995-11-03,2.1137,2.2405,2.0375,2.2152,36544826,0
1995-11-06,2.2152,2.4348,2.2152,2.3756,64090656,0
1995-11-07,2.342,2.3925,2.2743,2.3249,41124762,0
1995-11-08,2.342,2.4348,2.342,2.3925,32057629,0
1995-11-09,2.4094,2.4348,2.3925,2.4179,15161088,0
1995-11-10,2.3925,2.4518,2.3925,2.4434,21898507,0
1995-11-13,2.4348,2.4518,2.3756,2.3756,17829562,0
1995-11-14,2.3587,2.4012,2.2405,2.2405,16158453,0
1995-11-15,2.2655,2.3925,2.2065,2.3925,26743393,0
1995-11-16,2.3756,2.4261,2.3334,2.3587,26767999,0
1995-11-17,2.3673,2.4012,2.3334,2.342,10812043,0
1995-11-20,2.3587,2.3756,2.1814,2.2065,16678899,0
1995-11-21,2.1982,2.2574,2.1814,2.2405,21256940,0
1995-11-22,2.2405,2.2743,2.1137,2.1473,18677415,0
1995-11-24,2.1643,2.2065,2.122,2.1726,9116335,0
1995-11-27,2.1814,2.2743,2.1726,2.2405,20846260,0
1995-11-28,2.2574,2.3925,2.232,2.3756,21962857,0
1995-11-29,2.3756,2.4094,2.232,2.2574,36134147,0
1995-11-30,2.2405,2.3081,2.1304,2.1304,26215379,0
1995-12-01,2.1304,2.1473,2.0629,2.1137,31734005,0
1995-12-04,2.1473,2.2743,2.1304,2.2574,30218087,0
1995-12-05,2.2655,2.2655,2.1304,2.1473,26660120,0
1995-12-06,2.1473,2.1473,2.0289,2.0289,29135559,0
1995-12-07,2.0289,2.0967,1.9531,2.0883,32773010,0
1995-12-08,2.1643,2.1982,2.0459,2.1473,32426672,0
1995-12-11,2.1643,2.1726,2.0714,2.1137,17880659,0
1995-12-12,2.0967,2.0967,2.0459,2.0629,8482336,0
1995-12-13,2.0798,2.0798,1.9868,2.0206,15904854,0
1995-12-14,2.0289,2.0375,1.9359,1.9531,27055664,0
1995-12-15,1.9696,1.9786,1.9023,1.9277,18580895,0
1995-12-18,1.9277,1.9359,1.8008,1.8429,25236940,0
1995-12-19,1.8517,2.0967,1.8429,2.0967,35617487,0
1995-12-20,2.1137,2.1137,1.9359,1.9359,16960887,0
1995-12-21,1.9696,2.1726,1.9531,2.1643,44474546,0
1995-12-22,2.1982,2.2913,2.1726,2.2913,37752262,0
1995-12-26,2.2913,2.3081,2.1982,2.2405,19973799,0
1995-12-27,2.2405,2.2913,2.232,2.2405,9901737,0
1995-12-28,2.2405,2.2405,2.1304,2.1643,16457470,0
1995-12-29,2.1643,2.2235,2.1137,2.2152,15420365,0
1996-01-02,2.2065,2.2574,2.1814,2.2574,10045569,0
1996-01-03,2.2574,2.2743,2.1304,2.1473,14818539,0
1996-01-04,2.1558,2.1643,2.0206,2.0629,25636263,0
1996-01-05,2.0459,2.1643,2.0206,2.1473,26145353,0
1996-01-08,2.1304,2.1643,2.0967,2.1049,2810412,0
1996-01-09,2.122,2.122,1.9531,1.9614,25333461,0
1996-01-10,1.9359,2.0798,1.9023,1.9696,36705695,0
1996-01-11,1.9868,2.0967,1.9868,2.0798,17945004,0
1996-01-12,2.0798,2.0967,1.9531,1.9614,29258573,0
1996-01-15,1.9696,1.9696,1.8347,1.8517,34803696,0
1996-01-16,1.8684,1.9696,1.8429,1.9614,31192742,0
1996-01-17,1.9359,2.0967,1.9191,2.0798,37320766,0
1996-01-18,2.0798,2.1137,1.9786,2.0967,27490947,0
1996-01-19,2.1304,2.2405,2.1137,2.2152,44228515,0
1996-01-22,2.2152,2.2743,2.1558,2.2574,26344069,0
1996-01-23,2.2152,2.3334,2.2152,2.2913,41851491,0
1996-01-24,2.3081,2.4179,2.2913,2.3673,31645060,0
1996-01-25,2.3756,2.3925,2.2743,2.3081,24086277,0
1996-01-26,2.3081,2.3163,2.2574,2.2743,13179602,0
1996-01-29,2.2655,2.3756,2.2655,2.3587,18404891,0
1996-01-30,2.3587,2.4261,2.3081,2.3925,28904668,0
1996-01-31,2.3925,2.4094,2.2913,2.3081,34345702,0
1996-02-01,2.3081,2.4179,2.2574,2.3756,26896691,0
1996-02-02,2.4688,2.5701,2.4434,2.4688,49576814,0
1996-02-05,2.5194,2.5194,2.4434,2.5024,25288035,0
1996-02-06,2.5024,2.5531,2.4856,2.5194,37305627,0
1996-02-07,2.5024,2.5276,2.4518,2.4688,17878766,0
1996-02-08,2.4688,2.5024,2.4348,2.4771,19818611,0
1996-02-09,2.4771,2.5363,2.4688,2.511,15056996,0
1996-02-12,2.5024,2.5194,2.4348,2.4348,10687139,0
1996-02-13,2.3925,2.4434,2.3756,2.3925,18898842,0
1996-02-14,2.3925,2.4348,2.342,2.4012,15376838,0
1996-02-15,2.4094,2.4518,2.3756,2.4261,11008869,0
1996-02-16,2.4261,2.4518,2.3925,2.4434,9967975,0
1996-02-20,2.4179,2.4261,2.2913,2.3163,22969684,0
1996-02-21,2.3334,2.4179,2.3163,2.3756,18033954,0
1996-02-22,2.3756,2.3925,2.232,2.2405,42566870,0
1996-02-23,2.2655,2.3081,2.1814,2.1982,27839171,0
1996-02-26,2.1982,2.2743,2.1814,2.2574,20649434,0
1996-02-27,2.2574,2.2743,2.2235,2.232,10390011,0
1996-02-28,2.2152,2.2152,2.0629,2.0798,44391270,0
1996-02-29,2.0714,2.0714,2.0289,2.0289,31198418,0
1996-03-01,2.0459,2.0798,2.0289,2.0629,25382663,0
1996-03-04,2.0798,2.0883,2.0629,2.0629,9419140,0
1996-03-05,2.0629,2.1304,2.0375,2.0459,23168397,0
1996-03-06,2.0714,2.0798,1.9953,2.0121,14042600,0
1996-03-07,2.0206,2.0289,1.9359,1.9696,17278833,0
1996-03-08,1.9359,1.9531,1.8517,1.8853,45589244,0
1996-03-11,1.9023,2.0037,1.8853,2.0037,31007276,0
1996-03-12,1.9786,2.0459,1.9023,2.0375,34181054,0
1996-03-13,2.0883,2.0883,1.9696,2.0121,26277832,0
1996-03-14,2.0121,2.0629,1.9359,1.9531,16131958,0
1996-03-15,1.9531,1.9696,1.9191,1.9359,14330267,0
1996-03-18,1.9531,2.0375,1.9359,2.0206,18100194,0
1996-03-19,2.0289,2.0289,1.9614,1.9696,10013393,0
1996-03-20,1.9696,1.9696,1.9191,1.9191,14831787,0
1996-03-21,1.9277,1.9359,1.8684,1.8769,19879174,0
1996-03-22,1.8853,2.0289,1.8853,2.0289,31122718,0
1996-03-25,2.0629,2.1137,1.9786,2.0629,41772005,0
1996-03-26,2.0629,2.0967,2.0375,2.0798,27665060,0
1996-03-27,2.0967,2.1643,2.0798,2.1304,32042486,0
1996-03-28,2.1304,2.1726,2.0967,2.1473,23630176,0
1996-03-29,2.1558,2.1558,2.122,2.1473,13995289,0
1996-04-01,2.1304,2.1473,2.0206,2.0629,14809077,0
1996-04-02,2.0798,2.1473,2.0206,2.1304,19230035,0
1996-04-03,2.1137,2.1643,2.0798,2.1137,11792377,0
1996-04-04,2.0967,2.1304,2.0883,2.0967,8438808,0
1996-04-08,2.0289,2.0798,2.0037,2.0459,21143387,0
1996-04-09,2.0459,2.0459,1.9953,2.0289,14474100,0
1996-04-10,2.0289,2.1473,2.0121,2.0714,18666059,0
1996-04-11,2.0798,2.0798,2.0121,2.0375,8482336,0
1996-04-12,2.0459,2.0714,2.0289,2.0543,6230223,0
1996-04-15,2.0629,2.0883,2.0289,2.0289,13312082,0
1996-04-16,1.6738,1.7584,1.6148,1.7076,170140679,0
1996-04-17,1.7243,1.75,1.6316,1.6316,53587093,0
1996-04-18,1.6655,1.691,1.5641,1.5809,53891793,0
1996-04-19,1.6316,1.7243,1.5979,1.7076,46194861,0
1996-04-22,1.7243,1.7415,1.6569,1.691,23001857,0
1996-04-23,1.7923,1.8769,1.7668,1.8769,50869417,0
1996-04-24,1.9359,1.9696,1.8853,1.9614,39031617,0
1996-04-25,1.9531,2.0121,1.9191,1.9953,32407748,0
1996-04-26,2.0459,2.0967,2.0289,2.0798,41908269,0
1996-04-29,2.0714,2.0798,2.0121,2.0289,20753526,0
1996-04-30,2.0121,2.0121,1.9696,2.0037,23503378,0
1996-05-01,2.0037,2.0459,1.9868,2.0289,12606167,0
1996-05-02,2.0206,2.0459,1.9531,1.9868,22621456,0
1996-05-03,2.0037,2.0289,1.9696,1.9953,11061859,0
1996-05-06,1.9786,2.0037,1.9531,1.9696,19440107,0
1996-05-07,1.9696,2.0967,1.9696,2.0798,30708255,0
1996-05-08,2.0629,2.0798,2.0121,2.0629,17574070,0
1996-05-09,2.0629,2.0967,2.0459,2.0714,10857466,0
1996-05-10,2.0967,2.2065,2.0798,2.1982,36478587,0
1996-05-13,2.2405,2.3334,2.2405,2.3081,52408045,0
1996-05-14,2.4094,2.5276,2.3756,2.5194,77467085,0
1996-05-15,2.511,2.5194,2.4179,2.4261,39555847,0
1996-05-16,2.4434,2.5276,2.4348,2.5276,44383703,0
1996-05-17,2.5276,2.6801,2.5276,2.5869,65197791,0
1996-05-20,2.6124,2.6207,2.5194,2.5701,36802214,0
1996-05-21,2.5786,2.5869,2.5363,2.5701,21775494,0
1996-05-22,2.5701,2.5869,2.5276,2.5363,21514325,0
1996-05-23,2.5194,2.5194,2.4688,2.5024,19366298,0
1996-05-24,2.5024,2.5531,2.4434,2.5531,20113847,0
1996-05-28,2.5701,2.6124,2.4688,2.5024,19532843,0
1996-05-29,2.4856,2.5363,2.4518,2.5363,26493581,0
1996-05-30,2.5276,2.663,2.4771,2.663,41823104,0
1996-05-31,2.6715,2.8152,2.5869,2.8152,49951537,0
1996-06-03,2.7475,2.7563,2.6715,2.6715,31963000,0
1996-06-04,2.6715,2.7475,2.6715,2.7223,22426524,0
1996-06-05,2.7138,2.7138,2.6715,2.6885,18168322,0
1996-06-06,2.7138,2.7563,2.6375,2.6375,25948529,0
1996-06-07,2.5786,2.6885,2.5531,2.6885,25187730,0
1996-06-10,2.6801,2.7138,2.663,2.6715,19574476,0
1996-06-11,2.6801,2.6801,2.5786,2.6207,19688030,0
1996-06-12,2.6207,2.6801,2.6207,2.6375,7674226,0
1996-06-13,2.6375,2.6375,2.5701,2.5869,10285921,0
1996-06-14,2.5869,2.5869,2.4856,2.4856,16073289,0
1996-06-17,2.5024,2.5194,2.3925,2.4518,26527643,0
1996-06-18,2.4348,2.4771,2.2913,2.3756,68350751,0
1996-06-19,2.4094,2.5024,2.3756,2.4518,33117450,0
1996-06-20,2.5363,2.7307,2.4094,2.7307,62663686,0
1996-06-21,2.7648,2.807,2.7223,2.7475,62370345,0
1996-06-24,2.7307,2.7307,2.6461,2.663,20176300,0
1996-06-25,2.663,2.6801,2.5701,2.5869,24513992,0
1996-06-26,2.5701,2.663,2.511,2.6461,37106908,0
1996-06-27,2.6461,2.6715,2.5701,2.6461,17140677,0
1996-06-28,2.663,2.7475,2.6461,2.7475,25206657,0
1996-07-01,2.7138,2.7307,2.663,2.6969,15492281,0
1996-07-02,2.6969,2.7138,2.6715,2.6801,9646246,0
1996-07-03,2.6801,2.6885,2.604,2.6375,9687885,0
1996-07-05,2.5869,2.6207,2.5276,2.5701,11249222,0
1996-07-08,2.5701,2.604,2.5194,2.5363,13478625,0
1996-07-09,2.5531,2.6124,2.511,2.5869,25178269,0
1996-07-10,2.5276,2.5531,2.4518,2.5024,26624169,0
1996-07-11,2.4771,2.4856,2.2913,2.3587,39870010,0
1996-07-12,2.3587,2.3587,2.2574,2.2574,31601529,0
1996-07-15,2.2655,2.2655,2.0375,2.0714,50097261,0
1996-07-16,2.0714,2.2065,2.0629,2.1982,56000074,0
1996-07-17,2.2743,2.2827,2.0798,2.0967,40322324,0
1996-07-18,2.1137,2.2152,2.0967,2.1814,39385521,0
1996-07-19,2.1643,2.1643,1.9868,2.0037,29892573,0
1996-07-22,1.9953,2.1473,1.8769,2.1304,56741948,0
1996-07-23,2.1643,2.2913,2.1137,2.1304,67429086,0
1996-07-24,2.0459,2.2655,2.0289,2.2235,50723687,0
1996-07-25,2.2405,2.2913,2.1643,2.1982,27326298,0
1996-07-26,2.2152,2.2655,2.1726,2.2405,14653889,0
1996-07-29,2.232,2.3249,2.1814,2.232,16656190,0
1996-07-30,2.2405,2.2655,2.1558,2.1643,19776980,0
1996-07-31,2.1643,2.2743,2.1304,2.2405,23397395,0
1996-08-01,2.2574,2.3249,2.2235,2.2913,18667950,0
1996-08-02,2.3081,2.4094,2.3081,2.3925,19320876,0
1996-08-05,2.4094,2.4688,2.3673,2.3756,15978664,0
1996-08-06,2.3756,2.4688,2.3334,2.4688,23709664,0
1996-08-07,2.4771,2.5616,2.4688,2.4856,26330821,0
1996-08-08,2.4856,2.5024,2.4261,2.4348,9337763,0
1996-08-09,2.4348,2.4688,2.3587,2.3756,17083904,0
1996-08-12,2.3756,2.4518,2.3673,2.4094,20168731,0
1996-08-13,2.3925,2.4094,2.2655,2.3081,29669250,0
1996-08-14,2.3163,2.3925,2.2913,2.3925,19670996,0
1996-08-15,2.3756,2.3925,2.342,2.3925,8946008,0
1996-08-16,2.3925,2.4518,2.3925,2.4012,13830639,0
1996-08-19,2.3756,2.4012,2.3163,2.3249,12369600,0
1996-08-20,2.3334,2.3756,2.3081,2.3249,9197715,0
1996-08-21,2.3163,2.3249,2.2827,2.3081,6116671,0
1996-08-22,2.3249,2.4261,2.3163,2.4261,15492281,0
1996-08-23,2.4094,2.4179,2.3587,2.3673,9492950,0
1996-08-26,2.3925,2.3925,2.3163,2.3249,7676119,0
1996-08-27,2.342,2.4094,2.342,2.3587,10153442,0
1996-08-28,2.3587,2.3587,2.2913,2.2913,8306331,0
1996-08-29,2.3081,2.3081,2.2655,2.2655,11553923,0
1996-08-30,2.2743,2.2827,2.2235,2.2405,10225359,0
1996-09-03,2.1643,2.2065,2.1304,2.1982,20552915,0
1996-09-04,2.1814,2.2065,2.0967,2.1304,16523713,0
1996-09-05,2.1137,2.1558,2.0459,2.0629,33229112,0
1996-09-06,2.0629,2.1304,2.0206,2.0798,43390119,0
1996-09-09,2.0883,2.1643,2.0883,2.1643,19614218,0
1996-09-10,2.1726,2.1982,2.0967,2.0967,13603533,0
1996-09-11,2.0798,2.0967,2.0037,2.0206,25206657,0
1996-09-12,2.0375,2.1643,2.0375,2.0798,24896282,0
1996-09-13,2.1137,2.1558,2.0883,2.1473,15814012,0
1996-09-16,2.1473,2.1558,2.0121,2.0121,18124793,0
1996-09-17,2.0206,2.0629,1.9023,1.9614,68299650,0
1996-09-18,1.9696,2.0798,1.9614,2.0629,32199568,0
1996-09-19,2.0629,2.0798,2.0459,2.0629,16548316,0
1996-09-20,2.0629,2.0798,2.0459,2.0629,19985158,0
1996-09-23,2.0459,2.0629,1.9868,2.0121,8711334,0
1996-09-24,2.0037,2.0289,1.9531,2.0037,20132774,0
1996-09-25,2.0121,2.0206,1.9696,2.0206,11048614,0
1996-09-26,2.0289,2.1814,2.0206,2.1473,43532062,0
1996-09-27,2.1643,2.2913,2.1558,2.2488,44423448,0
1996-09-30,2.2574,2.2655,2.1726,2.1982,24992802,0
1996-10-01,2.1814,2.1814,2.0967,2.1473,18919661,0
1996-10-02,2.1558,2.2065,2.0206,2.0459,27400103,0
1996-10-03,2.0967,2.1137,1.9868,1.9868,38800727,0
1996-10-04,2.0289,2.0459,1.9786,1.9953,32875207,0
1996-10-07,1.9953,2.0289,1.9696,2.0121,15257606,0
1996-10-08,2.0121,2.0375,1.9614,1.9696,18244025,0
1996-10-09,1.9868,2.0121,1.9191,1.9359,23686955,0
1996-10-10,1.9359,1.9696,1.9191,1.9531,12810563,0
1996-10-11,1.9696,2.1643,1.9614,2.1304,25322102,0
1996-10-14,2.1304,2.1643,1.9868,2.0121,26022338,0
1996-10-15,2.0289,2.0289,1.9531,1.9696,22999966,0
1996-10-16,1.9786,1.9786,1.9191,1.9531,20333385,0
1996-10-17,1.9614,1.9696,1.9191,1.9359,14979406,0
1996-10-18,1.9359,1.9531,1.9023,1.9107,13416173,0
1996-10-21,1.9107,1.9191,1.8262,1.8684,29786591,0
1996-10-22,1.8769,1.9696,1.8517,1.9359,23187327,0
1996-10-23,1.9531,1.9868,1.8853,1.9531,24131695,0
1996-10-24,1.9614,1.9696,1.9023,1.9107,13824957,0
1996-10-25,1.9191,2.0037,1.9191,1.9191,16362850,0
1996-10-28,1.9359,1.9614,1.9191,1.9277,10671999,0
1996-10-29,1.9359,1.9696,1.9191,1.9531,15613403,0
1996-10-30,1.9614,1.9868,1.9359,1.9696,12689438,0
1996-10-31,1.9696,2.0629,1.9696,2.0459,22197527,0
1996-11-01,2.0629,2.0798,2.0459,2.0714,20607799,0
1996-11-04,2.0714,2.0714,2.0121,2.0206,13491872,0
1996-11-05,2.0121,2.0714,1.9868,2.0289,13620566,0
1996-11-06,2.0459,2.0967,2.0206,2.0629,18185358,0
1996-11-07,2.0629,2.1473,2.0459,2.1473,17812528,0
1996-11-08,2.1473,2.1982,2.1304,2.1982,31412274,0
1996-11-11,2.1982,2.342,2.1982,2.3081,68443482,0
1996-11-12,2.3249,2.3673,2.2405,2.2574,34406266,0
1996-11-13,2.2655,2.2827,2.2152,2.2574,26940221,0
1996-11-14,2.2574,2.3925,2.2574,2.3756,54071583,0
1996-11-15,2.3925,2.4094,2.2405,2.2574,42296239,0
1996-11-18,2.2655,2.3587,2.1473,2.1643,48528351,0
1996-11-19,2.1473,2.2235,2.1137,2.1982,41465415,0
1996-11-20,2.1982,2.2065,2.0967,2.1137,26603347,0
1996-11-21,2.1304,2.1473,2.0714,2.122,21425376,0
1996-11-22,2.1304,2.1726,2.1304,2.1558,14248885,0
1996-11-25,2.1643,2.2405,2.1473,2.1643,21923111,0
1996-11-26,2.1643,2.2235,2.1137,2.122,23153257,0
1996-11-27,2.1137,2.2152,2.0629,2.2152,26539003,0
1996-11-29,2.2235,2.232,2.1473,2.1643,5526200,0
1996-12-02,2.1558,2.2152,2.1137,2.1726,22337575,0
1996-12-03,2.1982,2.2152,2.0375,2.0375,44567280,0
1996-12-04,2.0459,2.122,2.0037,2.0459,84859321,0
1996-12-05,2.0459,2.1473,1.9953,2.0206,48861437,0
1996-12-06,1.9614,2.1137,1.9614,2.0883,53312677,0
1996-12-09,2.1304,2.1473,2.0543,2.0798,22536293,0
1996-12-10,2.0798,2.1137,2.0289,2.0375,24866001,0
1996-12-11,2.0206,2.0714,2.0037,2.0459,24046536,0
1996-12-12,2.0714,2.0967,2.0121,2.0206,18293231,0
1996-12-13,2.0206,2.0629,1.9868,2.0375,20969274,0
1996-12-16,2.0714,2.0798,1.9868,2.0121,13024417,0
1996-12-17,2.0037,2.0629,1.9953,2.0289,14074774,0
1996-12-18,2.0459,2.0798,2.0459,2.0629,13849560,0
1996-12-19,2.0798,2.1137,2.0629,2.0967,24470462,0
1996-12-20,2.1137,2.1137,2.0459,2.0629,16067611,0
1996-12-23,2.0714,2.0883,2.0459,2.0714,9778719,0
1996-12-24,2.0798,2.0967,2.0629,2.0967,8285516,0
1996-12-26,2.0883,2.0967,2.0714,2.0883,8946008,0
1996-12-27,2.0798,2.1137,2.0798,2.0883,3997032,0
1996-12-30,2.0967,2.1137,2.0883,2.0883,11415765,0
1996-12-31,2.0459,2.0714,2.0206,2.0629,12309042,0
1997-01-02,2.0798,2.0798,2.0289,2.0289,10832862,0
1997-01-03,2.0459,2.0798,2.0459,2.0629,9996362,0
1997-01-06,2.0629,2.0629,2.0206,2.0459,11222724,0
1997-01-07,2.0289,2.1137,2.0289,2.0967,19027533,0
1997-01-08,2.0967,2.1643,2.0967,2.122,20051396,0
1997-01-09,2.1304,2.1982,2.1137,2.1726,25091215,0
1997-01-10,2.1643,2.3163,2.1643,2.2913,60335868,0
1997-01-13,2.3081,2.3081,2.2574,2.2574,16120603,0
1997-01-14,2.2574,2.3756,2.2574,2.3756,35280616,0
1997-01-15,2.3756,2.4179,2.3334,2.3925,29127989,0
1997-01-16,2.3925,2.5869,2.3925,2.5531,53382702,0
1997-01-17,2.5531,2.5786,2.4856,2.5276,51861105,0
1997-01-20,2.5363,2.7223,2.5363,2.7138,64516478,0
1997-01-21,2.6969,2.9338,2.663,2.9252,61707955,0
1997-01-22,2.9338,3.0521,2.9252,3.0437,75765699,0
1997-01-23,3.0437,3.1026,2.9421,2.9761,70739127,0
1997-01-24,2.9421,3.0012,2.8746,2.883,48679753,0
1997-01-27,2.8746,2.8746,2.7475,2.7729,33478922,0
1997-01-28,2.8152,2.8912,2.807,2.8152,22449237,0
1997-01-29,2.8237,2.8237,2.7475,2.7984,17123646,0
1997-01-30,2.7984,2.8912,2.7729,2.8746,26773674,0
1997-01-31,2.9252,2.9673,2.8746,2.8912,19642608,0
1997-02-03,2.8912,2.9085,2.849,2.8912,14455177,0
1997-02-04,2.8912,2.9168,2.8575,2.883,14188329,0
1997-02-05,2.8746,2.8746,2.7815,2.7984,23350081,0
1997-02-06,2.7984,2.8663,2.7984,2.8322,25715751,0
1997-02-07,2.8746,3.0098,2.8663,2.9928,51461777,0
1997-02-10,3.0183,3.0183,2.9168,2.9928,27589357,0
1997-02-11,2.9928,2.9928,2.9338,2.9928,23350081,0
1997-02-12,2.9928,3.2548,2.9928,3.2548,61490317,0
1997-02-13,3.2802,3.2888,3.1535,3.1701,44171735,0
1997-02-14,3.1875,3.1875,3.0437,3.0859,31385780,0
1997-02-18,3.1026,3.1111,3.0098,3.0267,39033509,0
1997-02-19,3.0267,3.0521,2.9928,3.0012,28692705,0
1997-02-20,2.9085,2.9589,2.849,2.8912,54645019,0
1997-02-21,2.9168,2.9421,2.8152,2.8152,40303399,0
1997-02-24,2.7984,2.8663,2.7815,2.8152,27824030,0
1997-02-25,2.8663,2.9928,2.8237,2.9589,55687804,0
1997-02-26,3.0012,3.0098,2.8575,2.9421,41278056,0
1997-02-27,2.9421,2.9928,2.9085,2.9085,30290004,0
1997-02-28,2.8912,2.9085,2.8322,2.8746,16811376,0
1997-03-03,2.8912,2.9589,2.8912,2.9252,22625240,0
1997-03-04,2.9589,3.0437,2.9421,3.0183,32116298,0
1997-03-05,3.0521,3.2465,3.0267,3.2382,63649694,0
1997-03-06,3.2124,3.2212,2.9928,3.0603,77573068,0
1997-03-07,3.0774,3.1281,2.9928,3.0267,27718047,0
1997-03-10,3.0521,3.1026,3.0098,3.0688,16675115,0
1997-03-11,3.0774,3.0944,3.0603,3.0774,13624351,0
1997-03-12,3.0859,3.1111,2.9761,3.0267,24587801,0
1997-03-13,3.0098,3.0859,2.9928,3.0521,26427342,0
1997-03-14,3.0603,3.0688,3.0183,3.0521,13442668,0
1997-03-17,3.0437,3.0774,2.9338,2.9761,25193409,0
1997-03-18,2.9928,2.9928,2.8746,2.9085,25787663,0
1997-03-19,2.9085,2.9085,2.7815,2.7897,39410122,0
1997-03-20,2.7984,2.9168,2.7475,2.9085,42761801,0
1997-03-21,2.9252,3.0183,2.9085,2.9421,30360029,0
1997-03-24,2.9589,3.0437,2.8322,3.0098,24512099,0
1997-03-25,3.0183,3.1026,3.0183,3.0688,30144278,0
1997-03-26,3.0944,3.2043,3.0859,3.162,35575849,0
1997-03-27,3.1535,3.162,3.0267,3.0859,24879250,0
1997-03-31,3.0859,3.1111,2.9085,2.9085,33418359,0
1997-04-01,2.8575,3.0688,2.8237,3.0603,37364294,0
1997-04-02,3.0437,3.0603,2.8912,2.9252,28948196,0
1997-04-03,2.9252,3.0437,2.9168,2.9589,37101233,0
1997-04-04,2.9421,3.0437,2.883,3.0437,34334346,0
1997-04-07,3.0944,3.1281,3.0437,3.1026,19725881,0
1997-04-08,2.9761,3.0774,2.9252,2.9589,39167880,0
1997-04-09,2.9761,3.0267,2.9252,2.9421,23166507,0
1997-04-10,2.9338,2.9589,2.8575,2.9085,29828222,0
1997-04-11,2.8575,2.8912,2.7648,2.7815,45199387,0
1997-04-14,2.7815,2.8746,2.7563,2.8152,25891757,0
1997-04-15,2.849,2.8575,2.7984,2.8152,22027201,0
1997-04-16,2.8152,2.8152,2.5531,2.6124,69026383,0
1997-04-17,2.6461,2.7307,2.6375,2.6801,46208104,0
1997-04-18,2.7138,2.7138,2.4856,2.4856,65299986,0
1997-04-21,2.5024,2.5869,2.2574,2.342,93737198,0
1997-04-22,2.2913,2.2913,2.1304,2.1814,78723729,0
1997-04-23,2.1982,2.3249,2.1814,2.3081,57192373,0
1997-04-24,2.3756,2.3925,2.2152,2.2152,39139490,0
1997-04-25,2.4518,2.4518,2.3081,2.3249,57317279,0
1997-04-28,2.342,2.3925,2.3081,2.3249,26696079,0
1997-04-29,2.3587,2.3756,2.3081,2.3334,22926153,0
1997-04-30,2.3587,2.4348,2.342,2.4094,37799578,0
1997-05-01,2.4348,2.5276,2.4261,2.5276,39887044,0
1997-05-02,2.5276,2.5701,2.4688,2.5531,44832233,0
1997-05-05,2.5701,2.7563,2.5616,2.7563,46560116,0
1997-05-06,2.7138,2.7475,2.6375,2.6801,28942521,0
1997-05-07,2.663,2.7729,2.6461,2.6969,26196454,0
1997-05-08,2.6969,2.7648,2.6461,2.6715,20397729,0
1997-05-09,2.6801,2.7138,2.604,2.6461,17452945,0
1997-05-12,2.6461,2.663,2.5786,2.604,29977736,0
1997-05-13,2.604,2.6375,2.5786,2.6207,20713779,0
1997-05-14,2.6375,2.6461,2.5616,2.604,16084645,0
1997-05-15,2.5869,2.6207,2.5363,2.5869,15702353,0
1997-05-16,2.5701,2.6124,2.5531,2.5616,14383255,0
1997-05-19,2.5701,2.6461,2.5531,2.604,15151622,0
1997-05-20,2.604,2.7223,2.5701,2.7138,22967790,0
1997-05-21,2.7307,2.7815,2.7138,2.7223,26970500,0
1997-05-22,2.7563,2.7648,2.6801,2.7307,21328856,0
1997-05-23,2.7307,2.9168,2.7307,2.9085,44179310,0
1997-05-27,2.8912,2.9252,2.8575,2.8912,16764064,0
1997-05-28,2.8912,2.9085,2.8152,2.8322,16906007,0
1997-05-29,2.8322,2.8322,2.7307,2.7563,26431128,0
1997-05-30,2.4518,2.6207,2.4348,2.4856,120728512,0
1997-06-02,2.4771,2.511,2.4348,2.4518,42975658,0
1997-06-03,2.4348,2.4434,2.3249,2.4012,40049800,0
1997-06-04,2.4348,2.4688,2.3925,2.4094,27214636,0
1997-06-05,2.4348,2.4856,2.4179,2.4688,17259907,0
1997-06-06,2.4094,2.4771,2.3756,2.4094,42093736,0
1997-06-09,2.4261,2.5194,2.4094,2.511,21794420,0
1997-06-10,2.5276,2.5531,2.4094,2.4094,36069800,0
1997-06-11,2.4094,2.4688,2.3756,2.4434,16779205,0
1997-06-12,2.4434,2.4856,2.3925,2.4348,17157711,0
1997-06-13,2.4348,2.511,2.4348,2.4856,17655451,0
1997-06-16,2.5024,2.5024,2.4348,2.4518,14233748,0
1997-06-17,2.4518,2.5194,2.4434,2.5024,22407600,0
1997-06-18,2.4938,2.5531,2.4771,2.4771,16205766,0
1997-06-19,2.4771,2.5363,2.4688,2.5363,20768665,0
1997-06-20,2.5363,2.5786,2.511,2.5701,25865263,0
1997-06-23,2.5701,2.5786,2.5194,2.5194,19483634,0
1997-06-24,2.5616,2.5786,2.5276,2.5786,10024750,0
1997-06-25,2.5869,2.6885,2.5363,2.5701,34805587,0
1997-06-26,2.5869,2.6207,2.5194,2.5363,17502152,0
1997-06-27,2.5363,2.6207,2.5194,2.6207,21520000,0
1997-06-30,2.6375,2.6801,2.6207,2.6207,24970093,0
1997-07-01,2.6375,2.7307,2.6124,2.663,22572248,0
1997-07-02,2.6885,2.807,2.6801,2.7984,27398211,0
1997-07-03,2.7984,2.8322,2.7563,2.7984,16116818,0
1997-07-07,2.8152,2.8322,2.7984,2.8152,20422334,0
1997-07-08,2.8237,2.8322,2.6801,2.7138,22360286,0
1997-07-09,2.7475,2.7815,2.7392,2.7475,15588800,0
1997-07-10,2.7648,2.7984,2.7307,2.7984,21033622,0
1997-07-11,2.7984,2.8575,2.7984,2.8237,21444299,0
1997-07-14,2.8322,2.9252,2.8237,2.9252,25575702,0
1997-07-15,2.9252,2.9338,2.8152,2.8575,20066538,0
1997-07-16,2.8575,2.8912,2.6801,2.7648,43524490,0
1997-07-17,2.7475,2.7475,2.6801,2.7053,32260130,0
1997-07-18,2.6885,2.7475,2.663,2.7392,21050654,0
1997-07-21,2.7648,2.7815,2.6969,2.7648,21238014,0
1997-07-22,2.7984,2.8152,2.5869,2.663,59917621,0
1997-07-23,2.4348,2.5194,2.4261,2.4688,119311010,0
1997-07-24,2.4771,2.4771,2.3249,2.3842,73048020,0
1997-07-25,2.4012,2.4518,2.3587,2.3925,31665874,0
1997-07-28,2.3925,2.5024,2.3925,2.4688,22095329,0
1997-07-29,2.4688,2.4856,2.3673,2.4012,25464042,0
1997-07-30,2.4094,2.4261,2.3587,2.3925,31266552,0
1997-07-31,2.3925,2.4012,2.3505,2.3925,23562046,0
1997-08-01,2.3925,2.4688,2.3756,2.4434,21368598,0
1997-08-04,2.4518,2.5024,2.4094,2.4688,24619972,0
1997-08-05,2.4856,2.4856,2.4434,2.4688,28611325,0
1997-08-06,2.4688,2.5024,2.4518,2.4688,19610434,0
1997-08-07,2.4856,2.4856,2.4094,2.4094,18633890,0
1997-08-08,2.4094,2.4348,2.3756,2.3756,18136151,0
1997-08-11,2.4012,2.4179,2.3334,2.342,19260315,0
1997-08-12,2.3587,2.4094,2.342,2.3756,12825702,0
1997-08-13,2.4094,2.4348,2.3587,2.3925,13819280,0
1997-08-14,2.3925,2.4012,2.342,2.3756,9831714,0
1997-08-15,2.3756,2.3756,2.3249,2.3249,14519516,0
1997-08-18,2.342,2.342,2.232,2.2574,30793416,0
1997-08-19,2.2995,2.4348,2.2995,2.4094,35136783,0
1997-08-20,2.4094,2.4518,2.3925,2.4434,12833271,0
1997-08-21,2.4518,2.4518,2.4012,2.4094,9080377,0
1997-08-22,2.3756,2.4094,2.3587,2.3925,9967975,0
1997-08-25,2.3925,2.4179,2.3756,2.4012,10902886,0
1997-08-26,2.3925,2.4012,2.3673,2.3756,6818800,0
1997-08-27,2.3756,2.3925,2.342,2.3756,12649693,0
1997-08-28,2.3756,2.3756,2.3334,2.3587,15552843,0
1997-08-29,2.3673,2.4094,2.3673,2.3925,20323922,0
1997-09-02,2.4012,2.4771,2.3925,2.4771,16474507,0
1997-09-03,2.4688,2.5701,2.4518,2.511,37447565,0
1997-09-04,2.5024,2.5194,2.4688,2.4856,7893759,0
1997-09-05,2.5024,2.5786,2.5024,2.5786,20463971,0
1997-09-08,2.604,2.7053,2.604,2.663,41993431,0
1997-09-09,2.663,2.663,2.5869,2.6207,13344253,0
1997-09-10,2.6375,2.6801,2.6124,2.6375,19341694,0
1997-09-11,2.6375,2.7475,2.6207,2.6969,28724876,0
1997-09-12,2.7138,2.7307,2.6375,2.6969,15613403,0
1997-09-15,2.7138,2.7223,2.6207,2.6207,17114183,0
1997-09-16,2.6461,2.6801,2.6461,2.6715,22197527,0
1997-09-17,2.6801,2.6801,2.6207,2.663,13605428,0
1997-09-18,2.6715,2.7563,2.663,2.7475,25195301,0
1997-09-19,2.7475,2.8322,2.7307,2.807,46039669,0
1997-09-22,2.8152,2.8912,2.807,2.883,30606057,0
1997-09-23,2.8746,2.8912,2.8575,2.8912,20853830,0
1997-09-24,2.8746,2.9252,2.8322,2.9085,29368341,0
1997-09-25,2.9085,2.9252,2.8237,2.8575,20208476,0
1997-09-26,2.8575,2.9168,2.8322,2.8912,19890529,0
1997-09-29,2.9589,3.1956,2.9589,3.1787,93650145,0
1997-09-30,3.1787,3.3563,3.1535,3.2888,100037440,0
1997-10-01,3.2548,3.2718,3.1366,3.2043,44977960,0
1997-10-02,3.2124,3.2124,3.1197,3.1535,18961295,0
1997-10-03,3.2124,3.3395,3.2043,3.3309,36389640,0
1997-10-06,3.3309,3.3479,3.2718,3.2972,31031877,0
1997-10-07,3.2972,3.3815,3.2718,3.3142,30986456,0
1997-10-08,3.3142,3.3646,3.2718,3.3395,14207250,0
1997-10-09,3.3309,3.441,3.3223,3.39,25477288,0
1997-10-10,3.39,3.5,3.3734,3.4832,28660531,0
1997-10-13,3.4916,3.5253,3.4496,3.4832,11470645,0
1997-10-14,3.4832,3.534,3.3815,3.4496,28285808,0
1997-10-15,3.441,3.5,3.4156,3.4496,13421852,0
1997-10-16,3.4832,3.4916,3.3309,3.3479,27863775,0
1997-10-17,3.3142,3.3309,3.162,3.1701,47954916,0
1997-10-20,3.2043,3.2972,3.1111,3.2972,20632404,0
1997-10-21,3.3142,3.3563,3.2718,3.2972,16061935,0
1997-10-22,3.2802,3.3309,3.2465,3.2718,16809484,0
1997-10-23,3.1701,3.2634,3.1535,3.1701,21656266,0
1997-10-24,3.2043,3.2124,2.9421,3.0603,48797090,0
1997-10-27,3.0267,3.0603,2.8152,2.8322,35632627,0
1997-10-28,2.7648,3.0688,2.6801,3.0603,67606986,0
1997-10-29,3.0859,3.0944,2.8746,2.9589,34983489,0
1997-10-30,2.8575,2.9338,2.7815,2.7984,30948604,0
1997-10-31,2.8912,2.9421,2.8575,2.9085,13573257,0
1997-11-03,3.0098,3.0688,2.9761,3.0521,13885518,0
1997-11-04,3.0437,3.2465,3.0183,3.2382,28227141,0
1997-11-05,3.2465,3.4832,3.2382,3.3646,88604645,0
1997-11-06,3.3646,3.3815,3.1875,3.1875,20132774,0
1997-11-07,3.1281,3.2465,3.0859,3.2212,23410642,0
1997-11-10,3.3309,3.3395,3.2382,3.2548,19088094,0
1997-11-11,3.2972,3.3309,3.2043,3.2212,16502894,0
1997-11-12,3.2548,3.3395,3.1197,3.2043,60589470,0
1997-11-13,3.2634,3.3815,3.2043,3.3563,53087465,0
1997-11-14,3.4073,3.652,3.4073,3.6014,109170813,0
1997-11-17,3.6775,3.7116,3.5595,3.5595,42129694,0
1997-11-18,3.5595,3.652,3.5085,3.5253,35946787,0
1997-11-19,3.5085,3.5674,3.4832,3.5508,19046458,0
1997-11-20,3.5595,3.6693,3.5508,3.6609,35776456,0
1997-11-21,3.6942,3.6942,3.5674,3.5928,23921625,0
1997-11-24,3.5595,3.5847,3.4576,3.4576,24010574,0
1997-11-25,3.4832,3.5674,3.4073,3.5253,36828706,0
1997-11-26,3.5595,3.5674,3.4832,3.5253,6377839,0
1997-11-28,3.517,3.5424,3.4916,3.4916,2835014,0
1997-12-01,3.5508,3.6609,3.534,3.6609,22017737,0
1997-12-02,3.6183,3.6863,3.4832,3.5085,42913205,0
1997-12-03,3.4576,3.4832,3.2548,3.3815,79897099,0
1997-12-04,3.4156,3.4576,3.3142,3.3309,28870604,0
1997-12-05,3.2718,3.4832,3.2634,3.4576,27604498,0
1997-12-08,3.4832,3.6183,3.4832,3.534,26567390,0
1997-12-09,3.5253,3.5595,3.3646,3.3646,30965639,0
1997-12-10,3.3563,3.3563,3.1366,3.2212,81706358,0
1997-12-11,3.1875,3.2043,2.9761,3.0603,74007537,0
1997-12-12,3.1111,3.1197,2.604,2.6207,213332085,0
1997-12-15,2.7307,2.7475,2.5869,2.6207,86960035,0
1997-12-16,2.6801,2.883,2.663,2.7138,65099376,0
1997-12-17,2.7815,2.8152,2.6461,2.663,40004381,0
1997-12-18,2.6969,2.7138,2.5276,2.5363,47750517,0
1997-12-19,2.4856,2.5531,2.3925,2.4771,62470648,0
1997-12-22,2.5363,2.5869,2.4518,2.5024,42608507,0
1997-12-23,2.5363,2.5363,2.4012,2.4012,36754898,0
1997-12-24,2.4348,2.4348,2.342,2.3587,20937098,0
1997-12-26,2.3756,2.4012,2.3673,2.3925,13478625,0
1997-12-29,2.4771,2.6375,2.4518,2.6375,39955172,0
1997-12-30,2.6207,2.7729,2.5869,2.6969,41192889,0
1997-12-31,2.7307,2.8152,2.604,2.604,45307258,0
1998-01-02,2.6461,2.7307,2.6375,2.6801,28378544,0
1998-01-05,2.7138,2.7729,2.6801,2.6969,28789223,0
1998-01-06,2.6969,2.7729,2.6801,2.6801,21625987,0
1998-01-07,2.6207,2.6207,2.4434,2.4688,91513472,0
1998-01-08,2.4688,2.5786,2.4261,2.5024,47951130,0
1998-01-09,2.5024,2.511,2.3673,2.3925,39094070,0
1998-01-12,2.3673,2.4688,2.3334,2.4348,41588427,0
1998-01-13,2.4856,2.5531,2.4771,2.511,32967938,0
1998-01-14,2.5531,2.5786,2.5024,2.511,29417546,0
1998-01-15,2.4518,2.4518,2.3756,2.3756,44326928,0
1998-01-16,2.3925,2.4348,2.3249,2.3756,57752559,0
1998-01-20,2.5024,2.5194,2.4348,2.4518,51792970,0
1998-01-21,2.663,2.8152,2.6207,2.7984,139288593,0
1998-01-22,2.7815,2.8575,2.6885,2.7307,86585314,0
1998-01-23,2.7729,2.8237,2.7563,2.8152,36296906,0
1998-01-26,2.7984,2.807,2.663,2.6801,35416878,0
1998-01-27,2.6885,2.7729,2.6801,2.7138,41692518,0
1998-01-28,2.7563,2.8322,2.7223,2.7815,29595443,0
1998-01-29,2.7984,2.883,2.7475,2.7815,37557334,0
1998-01-30,2.7984,2.8152,2.6715,2.6801,43778090,0
1998-02-02,2.7563,2.9085,2.7475,2.9085,70008607,0
1998-02-03,2.9252,2.9421,2.8912,2.8912,48371270,0
1998-02-04,2.8575,2.9928,2.849,2.9421,43238720,0
1998-02-05,2.9761,3.0098,2.883,2.9085,33560303,0
1998-02-06,2.3925,2.5616,2.3756,2.4688,287305554,0
1998-02-09,2.4179,2.4856,2.4179,2.4602,65229959,0
1998-02-10,2.4518,2.4688,2.3925,2.3925,58617448,0
1998-02-11,2.3925,2.5024,2.3925,2.4348,66918101,0
1998-02-12,2.4261,2.4771,2.4012,2.4518,31455803,0
1998-02-13,2.4348,2.4518,2.4012,2.4012,24964413,0
1998-02-17,2.4688,2.4688,2.4094,2.4094,19778870,0
1998-02-18,2.4348,2.4688,2.4094,2.4518,21892830,0
1998-02-19,2.4688,2.4771,2.4261,2.4348,15931347,0
1998-02-20,2.4518,2.4518,2.3925,2.4094,26378136,0
1998-02-23,2.4518,2.6461,2.4348,2.6461,94269001,0
1998-02-24,2.6207,2.6715,2.5869,2.5869,48507533,0
1998-02-25,2.6375,2.6375,2.604,2.6207,27424705,0
1998-02-26,2.6207,2.6801,2.6207,2.663,23367114,0
1998-02-27,2.663,2.7307,2.604,2.6375,27731298,0
1998-03-02,2.6461,2.663,2.5194,2.5531,24756233,0
1998-03-03,2.5531,2.5701,2.5194,2.5448,17990428,0
1998-03-04,2.5363,2.5701,2.5276,2.5448,13879841,0
1998-03-05,2.4856,2.5276,2.4518,2.4518,23785364,0
1998-03-06,2.4602,2.5363,2.4261,2.5024,22769072,0
1998-03-09,2.511,2.5531,2.4518,2.4518,17350750,0
1998-03-10,2.5194,2.5194,2.4434,2.4688,19042677,0
1998-03-11,2.4856,2.5701,2.4856,2.5531,26433019,0
1998-03-12,2.5616,2.5701,2.511,2.5276,15533917,0
1998-03-13,2.5531,2.5531,2.4771,2.4856,19125945,0
1998-03-16,2.5194,2.5448,2.4771,2.5194,14587651,0
1998-03-17,2.5194,2.5276,2.4518,2.4771,16018406,0
1998-03-18,2.4518,2.511,2.4518,2.5024,13493767,0
1998-03-19,2.511,2.5194,2.4771,2.5024,10707954,0
1998-03-20,2.5194,2.5276,2.4518,2.4688,15452537,0
1998-03-23,2.5024,2.5024,2.4518,2.4771,14829891,0
1998-03-24,2.4518,2.4688,2.4348,2.4518,25957991,0
1998-03-25,2.4771,2.5276,2.4688,2.5024,25940960,0
1998-03-26,2.4856,2.5701,2.4856,2.5363,34826406,0
1998-03-27,2.5531,2.6124,2.5363,2.5786,29727920,0
1998-03-30,2.5786,2.5869,2.511,2.5531,21520000,0
1998-03-31,2.6461,2.7648,2.6375,2.7648,83156041,0
1998-04-01,2.7307,2.7984,2.6969,2.7648,46219458,0
1998-04-02,2.7307,2.7729,2.7138,2.7648,25450792,0
1998-04-03,2.8322,2.9168,2.8237,2.8746,56047390,0
1998-04-06,2.8912,2.9085,2.7984,2.8152,28316092,0
1998-04-07,2.7729,2.8152,2.6885,2.7563,25602199,0
1998-04-08,2.7648,2.7729,2.7138,2.7138,12816239,0
1998-04-09,2.7138,2.7815,2.6969,2.7815,15776160,0
1998-04-13,2.7815,2.7815,2.7138,2.7648,17384814,0
1998-04-14,2.7648,2.8322,2.7475,2.8237,33702241,0
1998-04-15,2.8322,2.8663,2.8152,2.8152,22727440,0
1998-04-16,2.8152,2.9421,2.7984,2.883,30310823,0
1998-04-17,2.883,2.8912,2.849,2.8746,20293640,0
1998-04-20,2.8575,3.0859,2.8575,3.0437,63189813,0
1998-04-21,3.0688,3.1197,3.0521,3.0859,43715637,0
1998-04-22,2.9928,3.0603,2.9085,2.9761,86019448,0
1998-04-23,2.9589,2.9589,2.9085,2.9085,32296090,0
1998-04-24,2.9085,2.9421,2.8912,2.9252,14472204,0
1998-04-27,2.8663,2.883,2.7648,2.8237,31226810,0
1998-04-28,2.849,2.8746,2.7307,2.7815,27803216,0
1998-04-29,2.7815,2.9168,2.7729,2.8912,28113591,0
1998-04-30,2.9168,2.9338,2.883,2.9085,17653557,0
1998-05-01,2.8912,2.9252,2.8575,2.8746,11728033,0
1998-05-04,2.8746,2.9589,2.8746,2.9421,16550208,0
1998-05-05,2.9338,2.9421,2.8912,2.9085,11834011,0
1998-05-06,2.9085,2.9252,2.849,2.8746,18183467,0
1998-05-07,2.8746,2.9085,2.8322,2.8575,41291302,0
1998-05-08,2.8746,2.9168,2.8575,2.8912,6828263,0
1998-05-11,2.9168,2.9421,2.8322,2.8322,9966081,0
1998-05-12,2.8322,2.8575,2.7984,2.8237,8366892,0
1998-05-13,2.849,2.9085,2.8152,2.8912,16417729,0
1998-05-14,2.883,2.9168,2.8575,2.8575,15208400,0
1998-05-15,2.9085,2.9761,2.8746,2.9589,32420994,0
1998-05-18,2.9589,2.9673,2.8746,2.8912,10354052,0
1998-05-19,2.8912,2.9252,2.8912,2.9085,4878952,0
1998-05-20,2.8912,2.9252,2.849,2.849,7403593,0
1998-05-21,2.8575,2.8746,2.8575,2.8575,8001632,0
1998-05-22,2.8663,2.8746,2.8322,2.8575,8020559,0
1998-05-26,2.8912,2.9085,2.7648,2.7648,16818947,0
1998-05-27,2.7563,2.7984,2.7307,2.7729,27521230,0
1998-05-28,2.7815,2.7815,2.7307,2.7475,8569396,0
1998-05-29,2.7475,2.7563,2.6801,2.6885,11620155,0
1998-06-01,2.6715,2.6801,2.5701,2.5954,17053621,0
1998-06-02,2.5869,2.663,2.5869,2.6375,12384742,0
1998-06-03,2.6375,2.6461,2.5869,2.5869,8879767,0
1998-06-04,2.6124,2.6461,2.5869,2.6461,7426304,0
1998-06-05,2.6461,2.7138,2.6207,2.6801,12259834,0
1998-06-08,2.663,2.7648,2.663,2.6715,13622461,0
1998-06-09,2.663,2.7307,2.663,2.7307,7681795,0
1998-06-10,2.6969,2.7223,2.663,2.663,7185948,0
1998-06-11,2.5869,2.604,2.5024,2.5363,33181796,0
1998-06-12,2.5276,2.5363,2.4434,2.5276,21894725,0
1998-06-15,2.4688,2.5024,2.4094,2.4094,28647284,0
1998-06-16,2.4348,2.5363,2.4348,2.511,14466530,0
1998-06-17,2.5363,2.6293,2.5194,2.5194,18902628,0
1998-06-18,2.5194,2.5531,2.4856,2.5363,7305180,0
1998-06-19,2.5531,2.5701,2.511,2.5363,9086053,0
1998-06-22,2.5363,2.6375,2.5363,2.604,10418394,0
1998-06-23,2.6207,2.6715,2.604,2.663,13243952,0
1998-06-24,2.6885,2.8912,2.6801,2.8746,52197974,0
1998-06-25,2.9085,2.9761,2.8575,2.9085,42150510,0
1998-06-26,2.7729,2.8746,2.7648,2.7984,23929197,0
1998-06-29,2.7984,2.8912,2.7897,2.8912,18132365,0
1998-06-30,2.8746,2.9252,2.8575,2.8996,17803067,0
1998-07-01,2.9085,2.9252,2.8575,2.8912,9197715,0
1998-07-02,2.8912,2.8912,2.7984,2.807,15081603,0
1998-07-06,2.8152,2.8746,2.8152,2.8322,11567166,0
1998-07-07,2.8322,2.8575,2.7648,2.7984,9368043,0
1998-07-08,2.7729,2.8575,2.7729,2.8322,11235973,0
1998-07-09,2.8322,2.9421,2.8237,2.9421,22398136,0
1998-07-10,2.9252,2.9338,2.8663,2.9168,9791968,0
1998-07-13,2.9589,3.0098,2.883,2.8912,21005235,0
1998-07-14,2.883,2.9421,2.8746,2.9085,11474433,0
1998-07-15,2.9252,3.0012,2.9085,2.9761,13531620,0
1998-07-16,2.9761,2.9928,2.9421,2.9844,9455099,0
1998-07-17,2.9928,2.9928,2.9252,2.9589,13170141,0
1998-07-20,2.9421,2.9589,2.9085,2.9252,9017925,0
1998-07-21,2.9168,3.035,2.9085,2.9761,25802806,0
1998-07-22,3.0944,3.4832,3.0859,3.4576,214653076,0
1998-07-23,3.4156,3.4576,3.2382,3.2634,62777236,0
1998-07-24,3.3142,3.3309,3.2124,3.2548,24824364,0
1998-07-27,3.2043,3.2548,3.1535,3.2382,18838284,0
1998-07-28,3.2465,3.2548,3.1366,3.1535,15990018,0
1998-07-29,3.1701,3.2124,3.1535,3.1701,9612180,0
1998-07-30,3.2043,3.2212,3.1875,3.2043,14860175,0
1998-07-31,3.2043,3.2888,3.1956,3.2212,19269780,0
1998-08-03,3.2124,3.2212,3.0859,3.145,15066461,0
1998-08-04,3.1535,3.1701,2.9673,3.0437,21697901,0
1998-08-05,3.0267,3.0521,2.9421,3.0098,16410164,0
1998-08-06,2.9761,3.0859,2.9589,3.0603,15452537,0
1998-08-07,3.0859,3.2043,3.0267,3.0267,23917842,0
1998-08-10,3.0267,3.0688,3.0098,3.0437,4905452,0
1998-08-11,2.9673,2.9928,2.8575,2.9252,29973951,0
1998-08-12,2.9589,2.9928,2.8237,2.8322,25365628,0
1998-08-13,2.7815,2.9085,2.7648,2.7648,33902851,0
1998-08-14,2.8152,2.8322,2.7648,2.8152,13058483,0
1998-08-17,2.7984,2.8663,2.7729,2.7729,15829151,0
1998-08-18,2.8237,2.9085,2.8152,2.8912,18982115,0
1998-08-19,2.9085,2.9421,2.8746,2.8746,12206846,0
1998-08-20,2.8663,2.883,2.8152,2.8663,11716676,0
1998-08-21,2.8407,2.849,2.6461,2.7729,27070803,0
1998-08-24,2.7815,2.7984,2.6969,2.7815,11627725,0
1998-08-25,2.7984,2.8322,2.6885,2.7563,16620229,0
1998-08-26,2.7138,2.7223,2.6461,2.663,11256791,0
1998-08-27,2.6124,2.6375,2.4856,2.5363,39934356,0
1998-08-28,2.5701,2.5786,2.342,2.3756,37826072,0
1998-08-31,2.4179,2.4688,2.2405,2.2655,37653854,0
1998-09-01,2.2743,2.5024,2.1137,2.4518,37699273,0
1998-09-02,2.5024,2.511,2.3925,2.4348,27983004,0
1998-09-03,2.4179,2.4261,2.2743,2.2743,42464674,0
1998-09-04,2.3163,2.3673,2.1137,2.1982,46011285,0
1998-09-08,2.3587,2.5701,2.3081,2.5276,41501373,0
1998-09-09,2.4688,2.6207,2.4602,2.5531,34722319,0
1998-09-10,2.4094,2.4348,2.1643,2.2913,84999372,0
1998-09-11,2.2913,2.4094,2.2743,2.342,22678235,0
1998-09-14,2.3756,2.4771,2.3587,2.3925,18794755,0
1998-09-15,2.4012,2.4856,2.3925,2.4602,9475918,0
1998-09-16,2.4856,2.5363,2.4012,2.4518,18613070,0
1998-09-17,2.342,2.5194,2.2913,2.4261,34692037,0
1998-09-18,2.4348,2.4856,2.4094,2.4856,14852606,0
1998-09-21,2.4179,2.5701,2.3756,2.5531,16177379,0
1998-09-22,2.604,2.663,2.5531,2.604,23503378,0
1998-09-23,2.6375,2.6969,2.5869,2.6461,25045793,0
1998-09-24,2.663,2.7138,2.5024,2.5363,19038891,0
1998-09-25,2.4348,2.7223,2.4261,2.6969,38407081,0
1998-09-28,2.7223,2.7815,2.5701,2.5869,18081269,0
1998-09-29,2.6207,2.6375,2.5024,2.5531,19996510,0
1998-09-30,2.5194,2.5363,2.4688,2.5276,13987717,0
1998-10-01,2.4688,2.5276,2.3925,2.4518,20316351,0
1998-10-02,2.4688,2.511,2.3587,2.511,20157375,0
1998-10-05,2.4348,2.4856,2.2405,2.3163,49048797,0
1998-10-06,2.3842,2.4261,2.3163,2.3334,23785364,0
1998-10-07,2.342,2.3925,2.1982,2.2574,20526422,0
1998-10-08,2.1814,2.1814,1.9868,2.0629,55273344,0
1998-10-09,2.1049,2.1814,2.0629,2.1643,33174227,0
1998-10-12,2.2574,2.3334,2.2065,2.2152,20045718,0
1998-10-13,2.2152,2.2743,2.1643,2.1896,17723581,0
1998-10-14,2.2152,2.4518,2.1473,2.4094,47795942,0
1998-10-15,2.3925,2.5363,2.3587,2.5276,32352866,0
1998-10-16,2.5531,2.5786,2.4094,2.5024,28514805,0
1998-10-19,2.511,2.5194,2.4688,2.5024,11888896,0
1998-10-20,2.5531,2.7475,2.5363,2.604,43371195,0
1998-10-21,2.6207,2.7392,2.6124,2.7307,26372461,0
1998-10-22,2.7223,2.7897,2.6375,2.6969,22500335,0
1998-10-23,2.7053,2.8912,2.6969,2.8575,32375574,0
1998-10-26,2.883,2.9085,2.7897,2.8746,17604346,0
1998-10-27,2.9085,2.9761,2.8152,2.8322,21784958,0
1998-10-28,2.7307,2.9589,2.6375,2.9168,57733634,0
1998-10-29,2.9085,2.9505,2.849,2.8912,20764881,0
1998-10-30,2.9252,2.9589,2.883,2.9338,21135815,0
1998-11-02,2.9761,3.1701,2.9673,3.0774,50771003,0
1998-11-03,3.1111,3.1701,2.9928,3.0437,41270486,0
1998-11-04,3.0944,3.1026,2.8575,2.9085,127301285,0
1998-11-05,2.9589,3.035,2.9421,2.9928,52273673,0
1998-11-06,3.0098,3.0437,2.9928,3.0098,22744472,0
1998-11-09,3.0098,3.0267,2.9421,2.9928,17123646,0
1998-11-10,2.9928,3.0267,2.9505,3.0012,22827746,0
1998-11-11,3.0603,3.0688,2.8746,2.8912,28452354,0
1998-11-12,2.9085,2.9338,2.8575,2.9085,14667135,0
1998-11-13,2.9085,2.9252,2.883,2.8912,9080377,0
1998-11-16,2.9085,2.9168,2.849,2.8575,17505939,0
1998-11-17,2.8663,2.9761,2.807,2.9085,17487012,0
1998-11-18,2.9252,3.0437,2.9168,3.0267,30581451,0
1998-11-19,3.0437,3.0859,2.9168,2.9252,32916840,0
1998-11-20,2.9761,3.0098,2.9168,2.9252,16747035,0
1998-11-23,2.9421,3.0098,2.9338,2.9928,15848077,0
1998-11-24,2.9761,3.0183,2.8746,2.8996,21446192,0
1998-11-25,2.9252,2.9338,2.8575,2.9085,11928639,0
1998-11-27,2.9252,2.9252,2.8746,2.8996,4032991,0
1998-11-30,2.9085,2.9589,2.849,2.8912,15284108,0
1998-12-01,2.8746,2.8912,2.8152,2.8575,17258014,0
1998-12-02,2.8407,2.8746,2.8152,2.849,16226587,0
1998-12-03,2.8575,2.8912,2.8152,2.8407,15974878,0
1998-12-04,2.8575,2.8746,2.8237,2.849,14487346,0
1998-12-07,2.8575,2.9761,2.7648,2.8152,32309337,0
1998-12-08,2.8152,2.8152,2.6461,2.663,54050767,0
1998-12-09,2.7053,2.7307,2.6801,2.7053,23970834,0
1998-12-10,2.6801,2.7475,2.6207,2.7138,27428495,0
1998-12-11,2.7138,2.7563,2.663,2.7475,20100602,0
1998-12-14,2.7307,2.7307,2.5869,2.5869,21898507,0
1998-12-15,2.6461,2.7563,2.6207,2.7307,30254043,0
1998-12-16,2.7392,2.7984,2.7053,2.7475,26472762,0
1998-12-17,2.7307,2.7648,2.6969,2.7648,11368452,0
1998-12-18,2.7815,2.7815,2.6375,2.6461,19430644,0
1998-12-21,2.6715,2.7475,2.6461,2.7138,23558261,0
1998-12-22,2.7138,2.7392,2.663,2.6801,15117560,0
1998-12-23,2.7053,2.7475,2.6885,2.7223,12878692,0
1998-12-24,2.7053,2.7223,2.6801,2.6969,3892942,0
1998-12-28,2.7138,2.7563,2.6969,2.7307,15026718,0
1998-12-29,2.7307,2.7475,2.7053,2.7307,9971762,0
1998-12-30,2.7307,2.7307,2.6801,2.7053,12961963,0
1998-12-31,2.7053,2.7307,2.6715,2.7307,15662611,0
1999-01-04,2.7648,2.9589,2.7563,2.9252,45791749,0
1999-01-05,2.9589,3.0267,2.8746,3.0098,32649989,0
1999-01-06,3.0859,3.1366,3.035,3.1366,70557444,0
1999-01-07,3.0603,3.162,3.0521,3.162,38325704,0
1999-01-08,3.1701,3.2465,3.145,3.1787,49557888,0
1999-01-11,3.2043,3.2802,3.1787,3.2718,38079672,0
1999-01-12,3.2888,3.3142,3.1535,3.2124,31402814,0
1999-01-13,3.1111,3.2043,3.0012,3.1026,34423299,0
1999-01-14,3.1535,3.3142,3.1366,3.1956,45229665,0
1999-01-15,3.2382,3.424,3.2043,3.3646,60188251,0
1999-01-19,3.3646,3.5253,3.2972,3.5085,63468014,0
1999-01-20,3.4073,3.5674,3.2212,3.2718,119010093,0
1999-01-21,3.2718,3.2972,3.1026,3.1366,39586132,0
1999-01-22,3.0859,3.2548,3.0688,3.1111,31255193,0
1999-01-25,3.1281,3.1875,3.035,3.0688,23637745,0
1999-01-26,3.2124,3.2124,3.0437,3.1701,25838763,0
1999-01-27,3.1875,3.2382,3.1197,3.1197,16429083,0
1999-01-28,3.1787,3.4156,3.1701,3.3987,35422555,0
1999-01-29,3.4073,3.5253,3.3815,3.4745,44862516,0
1999-02-01,3.4745,3.5,3.2548,3.3479,29162055,0
1999-02-02,3.3646,3.4156,3.2465,3.3058,21832270,0
1999-02-03,3.2718,3.5508,3.2382,3.517,55010276,0
1999-02-04,3.5085,3.517,3.4073,3.4496,39659939,0
1999-02-05,3.424,3.5928,3.2802,3.534,38068315,0
1999-02-08,3.534,3.6942,3.5085,3.6863,56692743,0
1999-02-09,3.6693,3.6863,3.5508,3.5847,52491319,0
1999-02-10,3.5762,3.6353,3.4073,3.5085,36622424,0
1999-02-11,3.5253,3.6353,3.5253,3.5928,29389156,0
1999-02-12,3.5928,3.6014,3.4832,3.534,25834978,0
1999-02-16,3.5847,3.652,3.534,3.5595,19451462,0
1999-02-17,3.534,3.6271,3.424,3.4322,24828151,0
1999-02-18,3.4832,3.517,3.3309,3.3734,37390789,0
1999-02-19,3.424,3.441,3.3223,3.424,18158861,0
1999-02-22,3.4832,3.7874,3.4745,3.7709,66653148,0
1999-02-23,3.7709,3.8973,3.7031,3.8805,68240982,0
1999-02-24,3.8973,3.982,3.7789,3.8384,77429236,0
1999-02-25,3.8043,3.8384,3.7709,3.8043,33834719,0
1999-02-26,3.8468,3.8468,3.7709,3.8468,32029245,0
1999-03-01,3.8384,3.9057,3.7537,3.8131,16300397,0
1999-03-02,3.8468,3.9566,3.8043,3.8973,26164280,0
1999-03-03,3.9057,3.9566,3.8298,3.8636,30308927,0
1999-03-04,3.8722,3.9481,3.8468,3.923,31951646,0
1999-03-05,3.9566,4.0412,3.9481,4.0412,52447789,0
1999-03-08,4.0579,4.1426,4.0412,4.1005,31079192,0
1999-03-09,4.1171,4.2358,4.0834,4.2018,34822619,0
1999-03-10,4.1764,4.244,4.1513,4.2018,23806183,0
1999-03-11,4.2018,4.2611,4.1849,4.2358,22078297,0
1999-03-12,4.227,4.2525,4.0157,4.075,28963336,0
1999-03-15,4.0919,4.3286,4.0496,4.3286,35422555,0
1999-03-16,4.3286,4.3371,4.2018,4.2611,23632069,0
1999-03-17,4.2611,4.2611,4.1849,4.227,10363518,0
1999-03-18,4.2186,4.3539,4.1934,4.3286,19879174,0
1999-03-19,4.3709,4.5314,4.2358,4.464,38503601,0
1999-03-22,4.4976,4.7596,4.464,4.6245,40011951,0
1999-03-23,4.6497,4.6497,4.2358,4.3286,46601751,0
1999-03-24,4.3793,4.6162,4.2947,4.6162,28238497,0
1999-03-25,5.0305,5.1993,4.988,5.1911,179217272,0
1999-03-26,5.1487,6.3323,5.1487,5.8841,248713005,0
1999-03-29,6.1294,6.1715,5.7236,6.0615,71692964,0
1999-03-30,6.0024,6.3999,5.9264,6.1715,52273673,0
1999-03-31,6.3323,6.6365,6.231,6.5607,56997440,0
1999-04-01,6.6706,7.2962,6.6706,7.2284,96261838,0
1999-04-05,7.5833,8.1925,7.2877,7.854,89460071,0
1999-04-06,7.8288,8.1331,7.4144,7.7017,68363999,0
1999-04-07,7.7611,7.8033,6.8651,7.3046,100249406,0
1999-04-08,7.2962,8.0314,7.22,7.8288,79660533,0
1999-04-09,7.7102,7.8711,7.5751,7.6849,27863775,0
1999-04-12,7.5072,8.5048,7.499,8.488,78557184,0
1999-04-13,8.5813,9.2472,8.4966,8.9617,109941071,0
1999-04-14,9.2158,9.3337,8.2766,8.336,65792043,0
1999-04-15,8.8101,8.8602,7.3804,8.3274,116941555,0
1999-04-16,8.5645,8.5645,7.5159,7.5159,54966751,0
1999-04-19,7.482,7.482,6.5521,6.5775,115370751,0
1999-04-20,6.5436,7.5329,6.4844,7.4229,58248399,0
1999-04-21,9.1995,10.449,8.8518,10.296,232187402,0
1999-04-22,10.22,10.477,9.637,10.202,90824586,0
1999-04-23,9.951,10.296,9.629,10.069,52097672,0
1999-04-26,10.01,11.523,9.968,10.736,85551991,0
1999-04-27,10.643,10.789,10.237,10.398,53047720,0
1999-04-28,10.265,10.671,9.916,10.042,36088727,0
1999-04-29,9.968,10.602,9.783,10.468,49338357,0
1999-04-30,10.602,11.026,10.18,10.55,49576814,0
1999-05-03,10.998,11.616,10.924,11.523,69783400,0
1999-05-04,11.312,11.557,10.998,11.073,38250000,0
1999-05-05,11.1,11.878,10.662,11.853,58838876,0
1999-05-06,11.87,12.105,11.345,11.396,55093550,0
1999-05-07,11.65,11.861,10.813,11.403,52090099,0
1999-05-10,11.539,11.72,11.091,11.185,40240946,0
1999-05-11,11.523,11.632,11.026,11.557,33355907,0
1999-05-12,11.733,12.436,11.294,12.303,46713413,0
1999-05-13,12.504,12.64,12.141,12.141,32996326,0
1999-05-14,11.733,12.04,11.507,11.82,27926228,0
1999-05-17,11.65,11.82,10.804,11.473,44753691,0
1999-05-18,11.108,11.507,10.839,10.889,38048448,0
1999-05-19,11.017,11.134,10.339,10.905,47411758,0
1999-05-20,11.052,11.244,10.762,10.796,24026661,0
1999-05-21,11.008,11.026,10.449,10.586,17493637,0
1999-05-24,10.602,10.743,9.596,9.783,34661756,0
1999-05-25,9.605,10.195,9.544,9.664,44462243,0
1999-05-26,9.891,10.477,9.081,10.43,40187953,0
1999-05-27,10.247,10.477,9.738,10.172,36136984,0
1999-05-28,10.339,10.407,10.154,10.265,16737568,0
1999-06-01,10.43,10.44,9.867,9.907,19760893,0
1999-06-02,9.682,10.449,9.561,10.43,27022546,0
1999-06-03,10.796,11.322,10.662,10.771,50841973,0
1999-06-04,10.964,11.616,10.897,11.6,34383553,0
1999-06-07,11.507,11.844,11.294,11.566,26663908,0
1999-06-08,11.701,11.759,11.017,11.065,20225508,0
1999-06-09,11.235,11.566,11.185,11.557,17706544,0
1999-06-10,11.49,11.749,11.447,11.684,22232542,0
1999-06-11,11.684,11.997,11.345,11.473,19822403,0
1999-06-14,11.632,11.71,10.839,10.839,17935543,0
1999-06-15,10.813,12.012,10.679,11.997,28821398,0
1999-06-16,12.105,12.529,12.105,12.504,38720294,0
1999-06-17,12.351,12.664,12.149,12.656,22737848,0
1999-06-18,12.351,13.72,12.318,13.697,65223340,0
1999-06-21,13.609,13.78,13.198,13.773,34561453,0
1999-06-22,13.602,14.507,13.57,13.78,45712261,0
1999-06-23,13.678,14.246,13.663,14.126,24224435,0
1999-06-24,14.219,14.246,13.427,13.483,25090267,0
1999-06-25,13.602,13.849,13.189,13.375,21080932,0
1999-06-28,13.594,14.246,13.207,14.195,18542101,0
1999-06-29,14.204,14.49,14.009,14.458,23862958,0
1999-06-30,14.356,15.395,14.256,15.141,44378970,0
1999-07-01,15.201,15.514,14.718,14.755,31814443,0
1999-07-02,15.092,15.369,14.788,15.217,23750354,0
1999-07-06,15.43,15.851,14.931,15.007,37387952,0
1999-07-07,15.174,15.277,14.626,14.718,55325388,0
1999-07-08,14.676,15.092,14.601,15.007,26033698,0
1999-07-09,16.198,16.216,15.549,15.7,59872200,0
1999-07-12,15.943,16.038,15.43,15.566,32410588,0
1999-07-13,15.092,15.335,14.736,15.235,25404426,0
1999-07-14,15.479,15.919,15.303,15.783,21037404,0
1999-07-15,16.013,16.216,15.834,16.139,25031597,0
1999-07-16,16.189,16.865,16.095,16.698,44585257,0
1999-07-19,17.026,17.347,16.257,16.739,52538632,0
1999-07-20,17.068,17.651,16.52,17.196,91513472,0
1999-07-21,17.307,17.307,16.461,16.528,119403739,0
1999-07-22,16.435,16.52,15.485,15.886,66303026,0
1999-07-23,15.97,16.52,15.936,16.325,45872181,0
1999-07-26,16.013,16.335,15.7,16.105,33912314,0
1999-07-27,16.377,16.435,16.095,16.291,36974435,0
1999-07-28,16.181,16.874,16.158,16.856,28951036,0
1999-07-29,16.555,16.698,16.335,16.504,29336167,0
1999-07-30,16.528,16.673,15.986,16.461,23486346,0
1999-08-02,16.385,16.546,15.844,16.095,23219497,0
1999-08-03,16.189,16.198,14.458,14.779,85038167,0
1999-08-04,14.972,15.326,14.916,15.032,68530541,0
1999-08-05,15.157,15.277,14.339,15.109,54456712,0
1999-08-06,14.989,15.724,14.931,15.589,33223432,0
1999-08-09,15.7,15.818,15.395,15.566,20581306,0
1999-08-10,15.395,15.606,14.879,15.582,57735526,0
1999-08-11,15.606,15.834,15.235,15.8,26761376,0
1999-08-12,15.774,16.233,15.7,15.936,34602144,0
1999-08-13,16.158,16.883,16.121,16.883,29069320,0
1999-08-16,16.925,17.246,16.673,17.068,24793141,0
1999-08-17,17.29,18.329,17.282,18.261,46924426,0
1999-08-18,17.924,18.405,17.559,17.566,34492374,0
1999-08-19,17.155,17.813,17.094,17.39,25200978,0
1999-08-20,17.45,18.472,17.39,18.462,35176530,0
1999-08-23,18.617,19.412,18.543,19.35,31413222,0
1999-08-24,19.175,19.286,18.785,18.888,35308056,0
1999-08-25,19.2,20.122,18.963,20.044,31829579,0
1999-08-26,19.969,20.958,19.648,20.131,41340507,0
1999-08-27,20.365,20.669,19.35,19.386,37169364,0
1999-08-30,19.834,19.849,18.991,19.311,27374553,0
1999-08-31,19.489,20.459,19.2,20.281,37660478,0
1999-09-01,19.792,19.918,17.425,17.796,230574013,0
1999-09-02,17.043,18.244,16.595,17.651,143142741,0
1999-09-03,18.235,18.253,16.909,17.236,73769072,0
1999-09-07,17.254,17.83,17.068,17.501,49835146,0
1999-09-08,17.425,18.133,17.196,17.71,41992486,0
1999-09-09,18.025,18.092,17.122,17.526,40775584,0
1999-09-10,17.753,17.781,17.307,17.483,28428696,0
1999-09-13,16.834,16.883,16.072,16.181,91489812,0
1999-09-14,16.698,18.329,16.698,17.989,142758557,0
1999-09-15,18.387,18.81,17.66,18.347,73023413,0
1999-09-16,18.312,19.167,18.151,18.982,62913499,0
1999-09-17,19.098,20.062,19.023,20.044,62181085,0
1999-09-20,19.809,20.062,19.46,19.834,25451739,0
1999-09-21,19.531,19.706,19.2,19.233,30742320,0
1999-09-22,19.386,20.088,19.054,20.062,36047093,0
1999-09-23,20.17,21.001,19.293,19.696,61805421,0
1999-09-24,19.706,20.365,19.386,20.001,48138490,0
1999-09-27,20.435,20.83,20.299,20.402,32264861,0
1999-09-28,19.696,20.732,19.596,20.435,45974376,0
1999-09-29,20.383,20.519,19.538,19.809,30427212,0
1999-09-30,19.809,20.484,19.132,19.961,42433446,0
1999-10-01,19.775,19.884,19.286,19.715,25758331,0
1999-10-04,19.943,20.044,19.46,20.036,21982726,0
1999-10-05,20.122,20.732,20.122,20.551,41661296,0
1999-10-06,20.763,21.997,20.551,21.557,62761151,0
1999-10-07,21.981,21.997,20.839,21.169,40762337,0
1999-10-08,21.237,22.631,21.237,22.574,49740518,0
1999-10-11,22.489,23.715,22.48,23.478,47461907,0
1999-10-12,23.45,23.478,22.311,22.378,44371397,0
1999-10-13,22.422,22.92,21.271,21.557,68939327,0
1999-10-14,21.059,21.593,20.258,21.525,84721165,0
1999-10-15,20.595,21.447,20.17,20.94,54890103,0
1999-10-18,20.629,20.722,19.943,20.652,42341656,0
1999-10-19,21.195,21.713,20.579,20.892,49556942,0
1999-10-20,21.254,21.355,20.739,21.346,32768275,0
1999-10-21,21.001,22.886,20.865,22.759,41654670,0
1999-10-22,23.241,23.825,22.268,22.766,46157004,0
1999-10-25,22.819,23.182,22.174,22.278,27698180,0
1999-10-26,22.784,22.92,21.888,21.923,21666671,0
1999-10-27,22.253,22.253,21.474,21.964,23923517,0
1999-10-28,22.489,23.005,21.997,23.005,34141311,0
1999-10-29,23.324,23.882,22.945,23.506,41511782,0
1999-11-01,23.386,24.23,23.216,23.763,38617152,0
1999-11-02,24.215,24.215,23.13,23.724,46603645,0
1999-11-03,26.264,27.518,25.429,27.494,133767127,0
1999-11-04,28.347,28.397,27.188,27.855,63015698,0
1999-11-05,28.787,31.536,28.609,31.062,109452800,0
1999-11-08,31.078,31.222,30.183,30.537,56517686,0
1999-11-09,31.764,32.294,30.63,31.636,57701463,0
1999-11-10,31.923,34.637,31.466,33.716,90691163,0
1999-11-11,34.41,36.514,33.977,36.455,86214379,0
1999-11-12,37.427,41.739,36.935,39.887,172329395,0
1999-11-15,41.18,42.855,36.935,38.838,155176413,0
1999-11-17,38.458,38.882,34.612,36.184,136050470,0
1999-11-18,36.279,38.305,34.822,37.545,71224564,0
1999-11-19,37.638,38.938,36.825,38.731,49430144,0
1999-11-22,38.57,38.627,37.638,37.994,32722854,0
1999-11-23,38.036,38.611,36.38,38.02,45487051,0
1999-11-24,37.968,39.693,37.359,39.599,40895760,0
1999-11-26,40.226,41.199,39.989,40.597,21718716,0
1999-11-29,40.361,41.128,39.049,39.177,36389640,0
1999-11-30,39.149,39.887,37.91,38.239,39994917,0
1999-12-01,38.357,38.864,37.461,38.424,30612680,0
1999-12-02,38.882,39.541,38.247,39.463,31534343,0
1999-12-03,40.201,41.419,39.997,40.563,37450402,0
1999-12-06,40.886,42.357,40.624,41.655,46378433,0
1999-12-07,42.186,43.008,41.739,42.086,38688121,0
1999-12-08,41.806,42.947,41.02,41.08,36081157,0
1999-12-09,42.213,42.315,40.047,41.679,28418290,0
1999-12-10,41.79,42.297,40.513,41.318,31593014,0
1999-12-13,41.468,44.267,41.154,44.064,56129716,0
1999-12-14,44.316,46.179,43.683,44.454,55694430,0
1999-12-15,43.709,44.859,42.736,44.654,45286441,0
1999-12-16,45.536,46.433,44.742,46.354,32876151,0
1999-12-17,47.809,48.112,46.641,48.011,47945450,0
1999-12-20,48.104,50.597,47.657,49.264,53792433,0
1999-12-21,50.606,52.856,50.549,52.435,59261857,0
1999-12-22,54.818,55.096,51.173,51.225,67347708,0
1999-12-23,50.524,50.549,49.01,49.228,51345389,0
1999-12-27,50.471,54.886,48.357,54.175,59229686,0
1999-12-28,55.697,55.77,49.593,53.076,47080560,0
1999-12-29,59.391,69.865,59.095,69.537,139672779,0
1999-12-30,77.661,78.1,67.424,68.277,152589322,0
1999-12-31,72.182,76.452,70.594,74.348,85961487,0
2000-01-03,84.104,84.424,73.451,75.691,108032924,0
2000-01-04,72.842,74.001,67.541,68.413,75189659,0
2000-01-05,67.483,68.903,58.674,66.037,110924245,0
2000-01-06,62.681,65.849,58.994,59.122,69530034,0
2000-01-07,56.566,63.525,56.101,63.317,80667595,0
2000-01-10,68.376,68.799,64.371,67.271,41825942,0
2000-01-11,65.849,66.645,59.721,60.966,36166086,0
2000-01-12,61.202,62.258,57.438,58.36,40755243,0
2000-01-13,60.939,61.462,58.098,60.412,29744481,0
2000-01-14,62.308,62.867,58.884,59.273,31001124,0
2000-01-18,58.014,59.62,56.982,58.699,33714305,0
2000-01-19,57.886,62.045,57.828,61.885,36346586,0
2000-01-20,63.003,65.849,62.098,65.689,46395464,0
2000-01-21,66.796,67.727,63.737,65.403,41345946,0
2000-01-24,65.739,66.273,58.935,59.122,38052468,0
2000-01-25,60.624,63.289,59.095,62.892,46924666,0
2000-01-26,54.454,55.241,50.65,52.602,161992848,0
2000-01-27,53.474,54.032,49.541,50.65,74011084,0
2000-01-28,51.105,51.233,44.579,46.668,101339270,0
2000-01-31,47.539,53.82,47.36,53.608,95239399,0
2000-02-01,55.511,59.095,55.258,57.438,82382468,0
2000-02-02,57.776,61.412,57.405,59.968,67857035,0
2000-02-03,61.252,62.469,55.723,58.757,62182746,0
2000-02-04,59.881,59.881,56.982,58.014,35519075,0
2000-02-07,56.744,57.092,54.978,56.321,24683845,0
2000-02-08,56.357,58.935,56.321,58.699,25372725,0
2000-02-09,58.884,59.095,56.145,56.271,23823690,0
2000-02-10,56.804,57.886,56.145,57.8,17827904,0
2000-02-11,57.014,57.617,55.511,55.723,14690083,0
2000-02-14,54.607,54.877,52.764,53.659,27623426,0
2000-02-15,52.491,53.896,50.683,53.45,35527594,0
2000-02-16,52.915,55.511,51.07,51.444,35546514,0
2000-02-17,52.812,55.297,51.496,54.877,41365584,0
2000-02-18,55.723,58.572,55.612,56.771,50851911,0
2000-02-22,55.933,57.303,53.286,55.113,28946304,0
2000-02-23,56.298,62.258,55.188,61.996,61920394,0
2000-02-24,57.776,60.042,56.982,58.968,61170714,0
2000-02-25,57.515,59.932,56.298,56.383,27684930,0
2000-02-28,58.036,62.258,58.036,60.466,43056091,0
2000-02-29,61.621,62.469,58.36,60.117,37050370,0
2000-03-01,59.306,59.653,57.632,58.674,24680297,0
2000-03-02,58.613,58.724,55.723,55.796,24320005,0
2000-03-03,55.297,56.982,53.185,55.662,40136620,0
2000-03-06,54.665,58.25,54.032,56.245,27886720,0
2000-03-07,56.771,56.881,53.82,54.032,25368234,0
2000-03-08,55.139,55.562,52.755,54.503,27058502,0
2000-03-09,53.683,54.555,52.653,53.608,20614187,0
2000-03-10,52.849,61.412,51.496,57.464,98190330,0
2000-03-13,54.182,57.405,53.659,54.953,41565246,0
2000-03-14,55.77,56.566,52.764,52.812,28671649,0
2000-03-15,53.185,56.145,52.974,54.032,37131514,0
2000-03-16,55.055,56.566,53.396,56.086,28039781,0
2000-03-17,56.035,58.036,55.986,57.515,36811675,0
2000-03-20,56.695,57.377,54.032,54.716,21513141,0
2000-03-21,53.921,56.982,53.076,56.831,21912229,0
2000-03-22,56.43,57.303,55.088,56.932,22866304,0
2000-03-23,55.959,61.049,55.825,60.835,50181008,0
2000-03-24,60.567,64.337,60.094,61.621,59337795,0
2000-03-27,62.333,65.849,61.835,62.867,44793910,0
2000-03-28,63.214,66.273,62.045,65.349,48813178,0
2000-03-29,66.796,68.625,64.235,66.483,59432187,0
2000-03-30,64.108,66.375,58.784,61.303,48952279,0
2000-03-31,63.237,64.793,61.202,63.026,40697759,0
2000-04-03,62.757,64.159,58.276,59.417,31895586,0
2000-04-04,59.881,62.258,52.339,61.885,50576784,0
2000-04-05,59.417,61.202,57.886,59.62,27854311,0
2000-04-06,59.669,60.354,57.828,58.724,19154334,0
2000-04-07,59.881,64.481,59.095,64.268,37215020,0
2000-04-10,63.9,64.084,59.204,59.595,23879989,0
2000-04-11,57.194,62.258,56.535,58.014,27045252,0
2000-04-12,58.224,59.516,52.764,52.812,37660006,0
2000-04-13,54.032,57.251,51.918,53.396,35757770,0
2000-04-14,51.918,55.188,43.473,44.403,78070092,0
2000-04-17,41.553,49.567,41.419,49.331,76598887,0
2000-04-18,48.755,51.173,45.163,47.36,52627106,0
2000-04-19,50.336,53.128,47.7,48.436,70773430,0
2000-04-20,48.934,50.017,44.952,46.219,46106616,0
2000-04-24,43.473,43.894,38.938,42.051,75992803,0
2000-04-25,44.104,45.721,42.838,44.3,56529277,0
2000-04-26,44.3,44.427,40.943,41.044,36713499,0
2000-04-27,40.047,43.894,39.887,43.683,49384250,0
2000-04-28,44.689,46.433,44.104,45.772,37024114,0
2000-05-01,46.27,47.253,45.274,46.331,26666984,0
2000-05-02,46.778,50.65,46.482,47.985,62660609,0
2000-05-03,47.115,48.112,45.636,46.829,37876460,0
2000-05-04,46.795,47.388,44.613,45.035,23778741,0
2000-05-05,44.454,47.004,44.316,46.331,18891037,0
2000-05-08,44.952,45.466,43.395,43.473,18961060,0
2000-05-09,44.104,45.536,43.047,44.316,27278983,0
2000-05-10,43.159,43.894,40.943,41.08,40789778,0
2000-05-11,42.524,42.736,40.099,41.925,38243610,0
2000-05-12,42.947,43.261,41.154,41.366,20200434,0
2000-05-15,41.502,44.104,40.783,44.03,25555592,0
2000-05-16,44.469,46.007,44.316,45.882,27399394,0
2000-05-17,44.104,44.849,43.242,43.548,21491616,0
2000-05-18,43.531,43.556,40.522,40.919,32257292,0
2000-05-19,40.099,40.783,37.579,37.646,60127454,0
2000-05-22,37.994,38.036,32.82,37.334,61196262,0
2000-05-23,36.614,36.878,33.454,33.503,44088703,0
2000-05-24,32.211,33.142,29.456,32.396,97047003,0
2000-05-25,33.59,34.713,28.974,29.124,71462550,0
2000-05-26,29.464,29.549,26.328,27.882,90182312,0
2000-05-30,26.733,32.347,25.321,32.237,135268618,0
2000-05-31,29.871,30.392,27.855,28.018,129740524,0
2000-06-01,30.08,30.392,28.812,29.124,76441095,0
2000-06-02,31.314,31.553,28.83,30.681,89437123,0
2000-06-05,27.462,29.487,27.383,28.39,70367008,0
2000-06-06,28.6,30.757,28.55,29.075,56508691,0
2000-06-07,30.23,31.577,29.76,31.527,53534101,0
2000-06-08,32.979,33.766,31.875,32.687,51204156,0
2000-06-09,33.977,34.19,33.142,33.377,34908257,0
2000-06-12,35.137,35.584,33.766,34.478,36154489,0
2000-06-13,34.164,34.95,32.423,34.351,45333282,0
2000-06-14,34.478,34.612,29.124,29.76,99212063,0
2000-06-15,26.538,26.884,25.321,25.937,144634529,0
2000-06-16,27.172,28.49,26.91,27.756,65509108,0
2000-06-19,27.781,27.968,26.7,27.518,31205281,0
2000-06-20,27.62,27.731,26.375,26.573,34300755,0
2000-06-21,26.274,28.49,26.115,27.223,45126993,0
2000-06-22,27.544,31.18,27.172,28.812,100018991,0
2000-06-23,30.207,31.553,27.647,28.018,69605976,0
2000-06-26,28.787,28.854,26.556,27.334,40562203,0
2000-06-27,27.172,28.49,26.538,26.884,35290787,0
2000-06-28,25.381,27.855,24.271,26.826,91195759,0
2000-06-29,26.115,26.691,25.743,25.953,28281553,0
2000-06-30,26.165,26.227,24.484,25.321,43784006,0
2000-07-03,25.303,26.115,25.11,25.429,10286869,0
2000-07-05,25.743,26.59,24.594,24.671,24114192,0
2000-07-06,25.057,26.437,24.298,26.04,29268271,0
2000-07-07,24.215,25.015,23.664,23.9,67129118,0
2000-07-10,23.614,24.271,22.793,23.164,41821448,0
2000-07-11,22.611,23.58,21.736,22.369,42645882,0
2000-07-12,23.342,25.953,22.766,25.743,57198285,0
2000-07-13,26.015,26.59,25.057,26.165,38204107,0
2000-07-14,26.783,27.383,25.743,26.612,26778171,0
2000-07-17,27.383,29.937,27.281,29.464,59729549,0
2000-07-18,28.888,29.075,27.434,27.494,32775849,0
2000-07-19,27.306,27.407,26.227,26.59,29629272,0
2000-07-20,25.057,26.884,24.085,26.612,56825455,0
2000-07-21,25.877,27.434,25.855,26.512,22942951,0
2000-07-24,26.486,27.407,26.227,26.859,26181315,0
2000-07-25,27.781,29.337,27.731,28.863,56477228,0
2000-07-26,28.49,29.76,27.882,28.996,38728336,0
2000-07-27,27.882,28.338,26.826,27.67,31349345,0
2000-07-28,27.172,27.968,25.743,26.361,21006178,0
2000-07-31,27.434,28.018,26.859,27.407,27230484,0
2000-08-01,27.407,27.434,26.512,26.573,14128945,0
2000-08-02,26.7,27.281,25.953,26.147,12679739,0
2000-08-03,25.321,27.223,24.634,27.121,38120595,0
2000-08-04,28.068,28.652,26.648,27.011,26690169,0
2000-08-07,26.674,27.781,26.302,26.826,17206442,0
2000-08-08,26.59,26.91,25.532,25.768,19666502,0
2000-08-09,26.437,26.64,25.855,25.937,16673458,0
2000-08-10,26.328,26.859,25.855,25.937,13437461,0
2000-08-11,25.827,26.328,24.848,26.015,18291101,0
2000-08-14,26.04,26.59,25.743,26.437,13591231,0
2000-08-15,26.328,26.328,25.743,25.905,11421444,0
2000-08-16,26.227,26.573,25.355,25.532,12398462,0
2000-08-17,25.429,26.328,25.355,25.558,13448818,0
2000-08-18,25.726,25.905,25.194,25.22,16366160,0
2000-08-21,24.796,25.321,24.188,24.897,17987589,0
2000-08-22,24.51,24.796,23.851,23.9,26537107,0
2000-08-23,23.402,23.959,23.13,23.825,33622280,0
2000-08-24,24.085,25.641,24.003,25.591,32252324,0
2000-08-25,25.457,25.877,24.594,24.848,18438958,0
2000-08-28,24.696,25.768,24.678,25.057,21504858,0
2000-08-29,25.11,25.768,24.745,25.429,18474204,0
2000-08-30,25.381,25.482,24.484,24.61,22618144,0
2000-08-31,24.796,26.192,24.484,25.268,45013206,0
2000-09-01,25.667,26.165,24.696,25.008,24174281,0
2000-09-05,25.768,26.015,25.057,25.057,23461977,0
2000-09-06,25.381,26.986,25.268,26.091,68197217,0
2000-09-07,26.328,27.281,25.591,27.07,46797395,0
2000-09-08,26.884,27.434,25.937,25.98,38536247,0
2000-09-11,25.558,25.803,24.484,24.534,35176763,0
2000-09-12,25.768,26.859,25.532,25.937,53156781,0
2000-09-13,25.953,27.172,25.937,27.011,29037854,0
2000-09-14,27.434,27.494,26.165,26.437,24763568,0
2000-09-15,26.437,28.128,26.015,27.968,65624318,0
2000-09-18,28.6,30.08,28.338,29.464,89623305,0
2000-09-19,30.258,33.243,29.809,32.718,100864954,0
2000-09-20,32.996,33.142,30.657,31.679,62039389,0
2000-09-21,31.026,32.473,29.971,30.36,38516376,0
2000-09-22,29.277,30.867,29.124,30.816,40410326,0
2000-09-25,31.764,31.875,29.31,29.549,24775865,0
2000-09-26,30.121,31.661,29.277,30.969,44882151,0
2000-09-27,31.34,31.923,30.444,30.757,35825903,0
2000-09-28,30.503,31.739,30.207,31.577,24703479,0
2000-09-29,31.527,31.527,29.909,30.08,15646286,0
2000-10-02,30.657,31.204,29.871,30.097,20063696,0
2000-10-03,30.392,31.899,30.148,30.603,29699771,0
2000-10-04,30.23,33.555,30.183,33.105,46202899,0
2000-10-05,32.93,36.724,32.506,34.984,76524837,0
2000-10-06,34.984,35.457,32.633,32.845,40500697,0
2000-10-09,32.66,34.19,32.294,33.503,24274820,0
2000-10-10,34.138,35.406,33.105,33.631,43566125,0
2000-10-11,32.82,33.318,28.018,29.76,68634393,0
2000-10-12,30.681,31.314,26.749,27.172,54041304,0
2000-10-13,27.011,29.573,26.648,29.522,33458108,0
2000-10-16,31.6,32.955,30.731,32.506,47223449,0
2000-10-17,33.082,33.191,29.971,31.314,27636201,0
2000-10-18,29.597,32.396,28.702,31.577,33287774,0
2000-10-19,32.869,32.93,30.944,32.506,26619198,0
2000-10-20,31.476,32.396,31.34,31.553,22858260,0
2000-10-23,31.164,31.577,29.886,31.078,21868227,0
2000-10-24,30.36,31.239,29.76,29.971,20628855,0
2000-10-25,29.871,30.704,27.462,27.756,22962583,0
2000-10-26,28.442,30.841,27.917,30.309,27222679,0
2000-10-27,30.603,32.085,29.909,31.6,25729942,0
2000-10-30,30.097,31.239,27.67,28.762,37784439,0
2000-10-31,28.128,29.783,26.802,27.485,45877860,0
2000-11-01,26.758,27.595,25.803,25.953,33986595,0
2000-11-02,26.512,27.334,25.743,26.512,39465956,0
2000-11-03,28.617,31.078,28.6,29.76,65109548,0
2000-11-06,30.121,30.485,29.448,29.783,17536455,0
2000-11-07,29.549,31.476,29.487,31.128,22087053,0
2000-11-08,31.721,31.764,29.075,29.15,21903001,0
2000-11-09,28.617,30.782,28.575,30.681,23034266,0
2000-11-10,30.704,32.718,30.657,31.204,40052876,0
2000-11-13,29.971,32.955,29.937,31.686,41880117,0
2000-11-14,32.396,34.081,31.417,33.927,34214642,0
2000-11-15,34.351,36.429,34.292,35.532,60345331,0
2000-11-16,34.737,37.91,34.687,37.172,47368937,0
2000-11-17,36.769,37.673,35.719,37.487,38230604,0
2000-11-20,36.565,37.247,35.508,35.719,23759105,0
2000-11-21,34.984,38.096,34.672,36.935,36420161,0
2000-11-22,36.143,36.143,32.718,33.318,43868932,0
2000-11-24,34.376,36.192,34.292,35.669,14778088,0
2000-11-27,36.724,38.57,36.641,37.756,48447683,0
2000-11-28,36.935,37.435,34.737,35.228,39947132,0
2000-11-29,34.672,36.279,33.142,34.883,35109343,0
2000-11-30,33.243,34.95,31.764,33.868,36261893,0
2000-12-01,34.773,37.3,34.402,35.036,34134918,0
2000-12-04,36.777,38.036,36.302,37.994,51207943,0
2000-12-05,39.049,42.262,38.731,42.051,69673395,0
2000-12-06,41.468,45.509,41.154,41.95,81502441,0
2000-12-07,40.707,44.316,40.522,44.089,56252964,0
2000-12-08,44.454,44.849,41.576,43.581,50792531,0
2000-12-11,41.366,43.286,40.31,42.002,43123987,0
2000-12-12,41.419,41.891,37.859,37.91,50697670,0
2000-12-13,38.938,40.361,38.44,38.542,37457501,0
2000-12-14,38.44,39.887,37.039,37.172,25738934,0
2000-12-15,36.031,36.514,33.354,33.59,68069471,0
2000-12-18,34.292,36.614,34.292,36.065,37536038,0
2000-12-19,36.405,39.177,35.084,35.219,44075456,0
2000-12-20,34.56,35.457,31.34,32.558,52738056,0
2000-12-21,32.558,34.822,31.34,32,42251052,0
2000-12-22,33.191,35.88,33.142,35.88,38832663,0
2000-12-26,35.558,36.353,34.036,35.37,19420472,0
2000-12-27,35.584,38.036,35.457,37.934,31540494,0
2000-12-28,37.859,38.247,36.565,37.722,23820849,0
2000-12-29,37.782,38.731,34.313,34.687,28304499,0
2001-01-02,34.56,34.713,29.674,29.909,43032197,0
2001-01-03,29.175,36.192,29.15,35.484,56215352,0
2001-01-04,33.354,34.773,32.396,33.318,47733961,0
2001-01-05,33.503,33.69,30.63,30.841,37444253,0
2001-01-08,30.816,32.93,30.291,32.869,27630285,0
2001-01-09,31.712,32.211,30.258,30.917,34814343,0
2001-01-10,29.277,30.657,28.6,30.57,41876567,0
2001-01-11,29.658,31.265,29.363,29.783,30595645,0
2001-01-12,30.333,31.686,29.783,30.309,26755224,0
2001-01-16,29.386,30.021,28.888,29.937,25847989,0
2001-01-17,30.816,31.417,30.207,30.816,31392405,0
2001-01-18,31.078,31.239,30.148,30.841,27379997,0
2001-01-19,31.389,31.417,29.549,29.699,29768847,0
2001-01-22,29.734,31.956,29.252,31.838,39605762,0
2001-01-23,32.211,33.716,32.134,32.769,43839599,0
2001-01-24,33.082,33.088,30.757,31.34,33975946,0
2001-01-25,31.287,32.294,30.757,31.204,37235368,0
2001-01-26,32.473,34.351,31.974,34.19,68208572,0
2001-01-29,33.843,36.724,33.555,36.641,40483899,0
2001-01-30,36.192,36.302,35.043,36.166,26982563,0
2001-01-31,36.302,36.565,35.433,35.484,26630080,0
2001-02-01,35.084,36.092,34.164,35.983,26429235,0
2001-02-02,35.508,37.622,35.137,36.641,52702569,0
2001-02-05,36.218,37.35,35.93,36.489,25909026,0
2001-02-06,36.252,36.878,34.527,35.009,19478192,0
2001-02-07,34.424,37.039,34.164,36.565,33483179,0
2001-02-08,36.489,37.722,35.719,35.771,30235357,0
2001-02-09,35.457,36.302,32.82,33.403,29943195,0
2001-02-12,33.377,35.853,33.354,34.984,31320723,0
2001-02-13,36.092,36.777,33.953,33.977,28914131,0
2001-02-14,34.424,35.457,33.655,35.186,28555735,0
2001-02-15,35.675,37.125,35.644,36.143,30233461,0
2001-02-16,34.292,35.186,33.742,34.036,27672390,0
2001-02-20,33.953,34.56,31.813,31.875,28917208,0
2001-02-21,30.704,32,29.487,30.08,38607691,0
2001-02-22,29.487,29.76,26.612,28.254,60495550,0
2001-02-23,24.958,26.437,21.152,26.091,177345082,0
2001-02-26,26.538,27.097,24.796,26.612,63687073,0
2001-02-27,26.04,26.062,23.402,23.478,56049757,0
2001-02-28,23.637,24.696,21.997,23.13,68600802,0
2001-03-01,23.266,25.953,23.191,25.827,65815466,0
2001-03-02,25.194,27.334,25.11,25.532,64751859,0
2001-03-05,25.803,26.7,25.11,26.573,26801827,0
2001-03-06,27.383,28.059,24.559,24.932,49328422,0
2001-03-07,25.743,25.877,23.664,24.324,53767356,0
2001-03-08,24.348,25.008,24.137,24.169,26094733,0
2001-03-09,23.58,24.169,21.923,21.923,39846826,0
2001-03-12,21.525,22.793,19.943,20.29,56908494,0
2001-03-13,20.519,22.369,20.08,22.294,49894997,0
2001-03-14,21.059,22.611,20.679,21.659,47489586,0
2001-03-15,22.631,23.266,21.997,22.024,31919476,0
2001-03-16,21.263,21.684,20.79,21.237,36171525,0
2001-03-19,21.312,25.167,21.211,24.559,52764553,0
2001-03-20,24.484,25.11,22.528,22.793,50172725,0
2001-03-21,23.13,24.958,22.845,24.534,51817101,0
2001-03-22,24.594,25.143,22.369,24.003,70380729,0
2001-03-23,25.057,25.303,23.664,24.848,42267140,0
2001-03-26,25.057,25.803,23.266,23.9,44989079,0
2001-03-27,24.085,25.743,23.9,25.268,51942718,0
2001-03-28,24.634,24.796,22.631,23.13,46718140,0
2001-03-29,22.109,23.69,21.947,23.08,43604214,0
2001-03-30,23.191,24.348,22.191,23.9,35252462,0
2001-04-02,23.425,24.271,21.5,21.736,44255480,0
2001-04-03,21.947,22.268,19.286,19.311,58428666,0
2001-04-04,18.944,20.104,18.042,18.526,73886176,0
2001-04-05,19.47,20.467,18.312,20.232,74823692,0
2001-04-06,19.749,20.02,18.438,18.836,48428992,0
2001-04-09,18.872,19.504,18.481,19.098,28073847,0
2001-04-10,19.35,21.391,19.081,20.595,41317086,0
2001-04-11,22.311,22.387,20.984,21.566,34732488,0
2001-04-12,20.679,22.489,19.884,22.387,42763218,0
2001-04-16,21.787,21.955,20.266,20.418,27758499,0
2001-04-17,20.24,21.743,20.214,21.423,34116233,0
2001-04-18,22.784,25.321,22.268,24.796,61154392,0
2001-04-19,25.244,28.068,24.424,27.999,65748987,0
2001-04-20,27.062,27.855,25.862,26.945,39628237,0
2001-04-23,25.877,26.612,24.501,24.566,32751481,0
2001-04-24,25.093,26.437,25.008,25.11,31289732,0
2001-04-25,25.015,26.723,24.552,26.59,42421617,0
2001-04-26,23.867,25.388,23.867,24.501,74439506,0
2001-04-27,25.321,25.532,23.58,23.763,39542130,0
2001-04-30,24.88,25.582,23.934,24.215,34668853,0
2001-05-01,23.942,26.108,23.536,26.062,32260840,0
2001-05-02,25.946,26.573,24.923,25.364,29805278,0
2001-05-03,24.958,25.743,24.365,24.839,26985164,0
2001-05-04,24.13,26.283,23.79,25.997,36267096,0
2001-05-07,25.905,25.98,25.134,25.532,23629467,0
2001-05-08,25.953,26.573,25.498,26.192,24646942,0
2001-05-09,25.827,25.997,24.923,25.015,21188807,0
2001-05-10,25.685,25.877,24.704,24.745,18014792,0
2001-05-11,24.771,25.338,24.12,24.458,14944629,0
2001-05-14,24.534,24.576,23.3,24.028,21489247,0
2001-05-15,24.566,26.328,24.501,25.11,44839092,0
2001-05-16,25.65,27.407,25.268,27.343,41211582,0
2001-05-17,27.29,28.83,27.188,27.999,37358619,0
2001-05-18,27.655,28.221,27.241,27.603,18666298,0
2001-05-21,28.009,29.987,27.756,29.971,29675406,0
2001-05-22,29.827,29.827,28.281,29.513,25915885,0
2001-05-23,29.573,29.971,28.737,28.754,29391524,0
2001-05-24,28.87,29.549,28.305,29.549,23668737,0
2001-05-25,29.192,29.505,28.49,28.498,17643858,0
2001-05-29,28.433,28.888,27.647,27.934,20597153,0
2001-05-30,26.927,27.138,25.768,26.091,29331196,0
2001-05-31,26.147,26.723,25.498,25.634,26007435,0
2001-06-01,25.855,26.375,25.321,25.997,16910972,0
2001-06-04,26.361,26.656,25.558,26.147,14371667,0
2001-06-05,26.174,27.367,26.134,26.808,21248659,0
2001-06-06,26.952,27.25,25.97,26.375,15150440,0
2001-06-07,26.311,27.663,26.04,27.434,16780862,0
2001-06-08,27.306,27.306,25.743,25.845,14157571,0
2001-06-11,25.768,25.837,24.484,25.229,22825378,0
2001-06-12,23.647,24.729,23.425,24.474,29984833,0
2001-06-13,24.594,24.602,22.878,22.886,25059749,0
2001-06-14,22.835,23.216,21.713,21.736,27390404,0
2001-06-15,21.169,21.312,20.467,20.83,40638142,0
2001-06-18,21.44,22.049,20.874,21.119,32015049,0
2001-06-19,22.024,22.135,21.041,21.237,25028996,0
2001-06-20,20.94,21.373,20.248,20.449,33178247,0
2001-06-21,20.542,22.665,20.258,22.158,38732598,0
2001-06-22,22.245,23.047,22.135,22.811,26710751,0
2001-06-25,23.309,23.342,22.268,22.945,27049748,0
2001-06-26,22.498,22.878,21.905,22.555,24894624,0
2001-06-27,22.601,23.959,22.506,23.45,29677296,0
2001-06-28,23.934,24.965,23.934,24.317,29664050,0
2001-06-29,24.188,24.696,23.882,24.688,19075557,0
2001-07-02,24.289,25.093,24.075,24.424,15312727,0
2001-07-03,26.165,26.994,25.827,26.96,35849087,0
2001-07-05,26.573,27.011,25.855,25.922,24796924,0
2001-07-06,25.786,26.165,24.484,24.559,24732814,0
2001-07-09,25.355,26.512,25.194,26.055,31632759,0
2001-07-10,26.283,26.486,24.786,24.923,25995134,0
2001-07-11,24.634,25.11,23.309,23.825,35704306,0
2001-07-12,25.143,26.826,25.057,26.749,35439117,0
2001-07-13,26.404,28.675,26.072,27.678,49808649,0
2001-07-16,27.611,28.136,26.91,27.062,29203692,0
2001-07-17,27.105,27.67,26.612,27.306,25659443,0
2001-07-18,27.114,27.562,26.046,26.404,21540348,0
2001-07-19,27.188,28.459,27.155,27.731,32811330,0
2001-07-20,27.407,27.731,26.977,27.223,29585510,0
2001-07-23,27.18,27.562,25.641,25.685,25215645,0
2001-07-24,24.484,24.634,23.825,24.383,43994550,0
2001-07-25,24.594,25.321,24.112,25.151,25609531,0
2001-07-26,25.211,25.514,24.339,25.186,33035834,0
2001-07-27,26.691,27.273,26.375,26.674,40820768,0
2001-07-30,26.64,27.453,26.556,27.062,27146743,0
2001-07-31,27.155,27.392,26.072,26.691,33564561,0
2001-08-01,27.105,27.832,26.994,27.595,22363835,0
2001-08-02,27.942,28.863,27.891,28.845,30032852,0
2001-08-03,28.49,28.762,27.983,28.221,20751634,0
2001-08-06,27.983,28.787,27.968,28.406,16362135,0
2001-08-07,28.29,29.068,28.178,28.515,18769676,0
2001-08-08,28.281,29.068,27.037,27.476,26754276,0
2001-08-09,27.501,28.025,26.977,27.738,26622746,0
2001-08-10,27.554,27.678,26.25,26.919,30537217,0
2001-08-13,27.595,28.221,27.29,28.111,23421056,0
2001-08-14,28.38,28.6,27.647,27.824,18428547,0
2001-08-15,27.756,27.924,26.802,26.816,24224673,0
2001-08-16,26.437,27.375,25.532,27.359,28340453,0
2001-08-17,26.749,27.138,25.905,25.98,21892592,0
2001-08-20,26.192,26.893,25.953,26.893,17462882,0
2001-08-21,26.901,27.849,26.344,26.361,26795439,0
2001-08-22,26.844,27.037,25.641,26.91,32737758,0
2001-08-23,26.783,27.62,26.564,26.573,26082897,0
2001-08-24,26.927,27.917,26.802,27.908,24743929,0
2001-08-27,27.763,28.102,27.223,27.425,17511142,0
2001-08-28,27.611,27.637,26.411,26.512,26087394,0
2001-08-29,26.749,26.802,25.997,26.48,25301285,0
2001-08-30,26.134,26.573,25.134,25.151,34157398,0
2001-08-31,24.948,25.388,24.501,24.839,27823320,0
2001-09-04,24.796,24.897,22.793,22.92,49234031,0
2001-09-05,22.718,22.878,21.684,22.463,56685882,0
2001-09-06,22.226,23.206,20.427,20.476,58888555,0
2001-09-07,20.258,21.229,20.028,20.754,53852996,0
2001-09-10,21.304,21.862,20.967,21.33,42730810,0
2001-09-17,19.943,21.288,19.293,19.328,49798242,0
2001-09-18,19.641,20.427,19.123,19.57,37904377,0
2001-09-19,19.268,19.596,17.982,18.991,48640247,0
2001-09-20,18.785,19.412,18.462,19.217,52171950,0
2001-09-21,18.084,19.412,18.068,18.944,53532681,0
2001-09-24,19.656,20.197,19.367,20.096,35936141,0
2001-09-25,19.977,20.622,19.715,20.613,42773629,0
2001-09-26,20.732,20.806,19.443,19.553,37969904,0
2001-09-27,19.386,20.155,18.617,20.08,37460813,0
2001-09-28,20.188,20.773,19.867,20.062,35104610,0
2001-10-01,19.943,20.001,18.82,18.911,37378488,0
2001-10-02,19.031,19.834,18.81,19.36,38909785,0
2001-10-03,19.276,20.281,18.294,18.918,78613722,0
2001-10-04,18.634,19.159,17.71,17.728,90828137,0
2001-10-05,17.315,17.408,16.165,16.233,92147944,0
2001-10-08,16.495,17.66,16.391,17.399,56106058,0
2001-10-09,17.575,17.83,16.909,17.236,49143425,0
2001-10-10,17.043,19.031,17.013,18.944,60772334,0
2001-10-11,20.036,21.298,19.834,20.967,81400479,0
2001-10-12,20.536,21.078,19.884,20.892,44217632,0
2001-10-15,20.519,21.736,20.122,21.338,37702583,0
2001-10-16,21.152,21.364,20.418,21.041,41275216,0
2001-10-17,21.483,21.525,19.624,19.689,43232808,0
2001-10-18,20.062,20.542,19.504,20.001,39457910,0
2001-10-19,19.986,20.746,19.961,20.383,34114811,0
2001-10-22,20.365,20.806,19.673,20.402,26971445,0
2001-10-23,20.536,21.619,20.383,20.83,39238378,0
2001-10-24,20.916,22.582,20.874,22.471,47488166,0
2001-10-25,21.997,23.629,21.391,23.58,41836588,0
2001-10-26,23.223,24.06,23.055,23.324,47040580,0
2001-10-29,23.191,23.216,22.041,22.074,31685747,0
2001-10-30,21.415,21.447,20.443,20.551,50425852,0
2001-10-31,20.984,21.761,20.679,20.732,37950507,0
2001-11-01,21.078,21.821,20.679,21.796,34949893,0
2001-11-02,21.761,22.734,21.603,22.592,38402823,0
2001-11-05,22.616,22.825,21.947,22.404,36963077,0
2001-11-06,22.537,23.147,21.923,23.098,41634799,0
2001-11-07,21.787,24.003,21.611,23.266,108637589,0
2001-11-08,23.478,24.501,23.065,23.763,67824388,0
2001-11-09,23.386,23.867,23.13,23.394,31291627,0
2001-11-12,23.324,23.825,22.656,23.73,28151679,0
2001-11-13,24.215,24.458,23.9,24.298,26931231,0
2001-11-14,24.527,24.78,23.891,24.517,27053535,0
2001-11-15,24.356,25.321,24.324,24.88,32446313,0
2001-11-16,25.015,25.49,24.88,25.364,32137827,0
2001-11-19,25.465,26.375,25.381,26.368,30818253,0
2001-11-20,26.165,26.264,24.939,25,33791669,0
2001-11-21,24.984,25.404,24.566,25.229,20450010,0
2001-11-23,25.404,25.953,25.287,25.877,8474057,0
2001-11-26,25.937,26.015,24.897,25.498,35044995,0
2001-11-27,25.229,26.033,24.474,25.329,32990886,0
2001-11-28,25.167,25.574,24.153,24.188,32277639,0
2001-11-29,24.169,24.735,23.851,24.661,23768803,0
2001-11-30,24.653,25.347,24.527,24.786,25246873,0
2001-12-03,24.552,24.939,24.075,24.179,21144570,0
2001-12-04,24.348,25.312,24.112,25.287,23549035,0
2001-12-05,25.465,26.274,25.439,26.165,35570643,0
2001-12-06,26.046,26.072,25.186,25.347,35163513,0
2001-12-07,25.229,25.244,23.841,24.054,39583764,0
2001-12-10,23.867,24.796,23.724,24.075,27345693,0
2001-12-11,24.06,24.939,24.019,24.289,27576344,0
2001-12-12,24.441,24.671,23.57,24.348,26698447,0
2001-12-13,23.891,24.06,23.216,23.216,28013287,0
2001-12-14,23.35,23.749,23.114,23.57,22837441,0
2001-12-17,23.597,23.749,22.506,22.592,35926204,0
2001-12-18,23.098,23.13,22.463,22.624,29696222,0
2001-12-19,22.118,22.835,21.988,22.065,25410577,0
2001-12-20,21.923,21.947,20.839,20.924,35929045,0
2001-12-21,21.195,21.575,20.958,21.103,36028638,0
2001-12-24,21.187,21.575,21.128,21.152,6172498,0
2001-12-26,21.254,21.972,21.254,21.364,14502959,0
2001-12-27,21.474,22.049,21.474,22.032,16902929,0
2001-12-28,22.226,22.48,21.761,21.862,17552304,0
2001-12-31,21.736,21.844,21.103,21.312,17365654,0
2002-01-02,21.518,21.964,21.009,21.964,22015844,0
2002-01-03,21.972,22.515,21.805,21.941,26306217,0
2002-01-04,22.151,22.191,21.018,21.28,46044636,0
2002-01-07,21.271,21.288,19.884,19.928,47389758,0
2002-01-08,19.775,20.501,19.614,20.34,66694546,0
2002-01-09,20.746,20.79,19.412,19.504,54335829,0
2002-01-10,19.696,19.902,19.2,19.706,59137897,0
2002-01-11,19.538,19.834,19.435,19.633,27776483,0
2002-01-14,19.504,20.155,19.443,19.902,31724546,0
2002-01-15,19.817,19.961,19.479,19.648,43592150,0
2002-01-16,19.489,19.673,19.175,19.2,33245906,0
2002-01-17,19.497,20.01,19.335,19.953,28212240,0
2002-01-18,19.504,19.715,18.928,18.972,30535323,0
2002-01-22,19.054,19.054,17.416,17.475,43845038,0
2002-01-23,17.728,18.634,17.45,18.38,39455306,0
2002-01-24,18.828,18.991,18.405,18.446,44410675,0
2002-01-25,17.66,19.562,17.66,19.435,66820872,0
2002-01-28,19.673,19.775,18.643,19.159,35343541,0
2002-01-29,19.328,19.429,18.143,18.227,33746718,0
2002-01-30,18.43,18.888,18.151,18.872,36809069,0
2002-01-31,18.785,18.872,18.329,18.598,23375629,0
2002-02-01,18.507,18.565,17.781,17.924,23525850,0
2002-02-04,17.896,18.177,17.137,17.213,28877225,0
2002-02-05,16.85,17.408,16.504,16.809,39591097,0
2002-02-06,16.967,17.347,16.377,17.137,31086760,0
2002-02-07,17.094,17.221,16.486,16.504,29677060,0
2002-02-08,16.673,16.941,14.601,15.81,134094535,0
2002-02-11,16.385,17.433,16.352,17.425,62202145,0
2002-02-12,17.164,17.408,17.004,17.094,29733836,0
2002-02-13,17.29,17.771,17.221,17.686,25881581,0
2002-02-14,17.728,17.728,16.892,16.909,23224699,0
2002-02-15,16.918,17.164,15.469,15.793,47376745,0
2002-02-19,15.582,16.08,15.157,15.76,41449325,0
2002-02-20,16.021,16.072,14.541,15.157,54622547,0
2002-02-21,15.065,15.092,13.706,13.72,63366289,0
2002-02-22,13.813,14.161,13.095,13.796,70054979,0
2002-02-25,14.745,15.174,14.473,15.157,63147230,0
2002-02-26,15.447,15.514,14.389,14.676,52811157,0
2002-02-27,14.964,15.057,14.17,14.17,32064016,0
2002-02-28,14.372,14.718,13.95,14.035,28295273,0
2002-03-01,14.271,15.217,14.126,15.183,34568076,0
2002-03-04,15.312,16.435,15.303,16.408,39584000,0
2002-03-05,16.004,16.698,15.912,16.399,36495623,0
2002-03-06,16.504,17.076,16.417,16.865,37455368,0
2002-03-07,17.122,17.526,16.791,17.491,34625322,0
2002-03-08,17.982,18.617,17.906,18.49,41438683,0
2002-03-11,18.371,18.853,17.796,18.43,28361748,0
2002-03-12,17.575,18.025,17.501,17.973,27903514,0
2002-03-13,17.677,17.753,17.137,17.29,25561038,0
2002-03-14,17.475,17.677,17.052,17.059,26382394,0
2002-03-15,17.146,17.72,17.059,17.72,30718897,0
2002-03-18,18.042,18.572,17.982,18.446,34226943,0
2002-03-19,18.526,18.533,18.007,18.17,24100471,0
2002-03-20,17.509,17.728,16.951,16.967,26654682,0
2002-03-21,16.722,17.644,16.469,17.638,36219547,0
2002-03-22,17.483,17.593,16.967,17.076,21018953,0
2002-03-25,17.076,17.29,16.656,16.656,21380901,0
2002-03-26,16.476,17.29,16.282,16.834,27930251,0
2002-03-27,16.216,16.377,15.851,15.986,35569225,0
2002-03-28,16.149,16.198,15.673,15.895,23952618,0
2002-04-01,15.659,16.713,15.54,16.604,29720823,0
2002-04-02,16.248,16.656,15.724,15.734,23961372,0
2002-04-03,16.207,16.282,15.641,15.895,29019166,0
2002-04-04,15.514,15.766,15.126,15.447,37008737,0
2002-04-05,15.469,15.7,15.025,15.157,21661468,0
2002-04-08,14.745,15.326,14.583,15.252,26745053,0
2002-04-09,15.54,15.7,14.755,14.779,23839774,0
2002-04-10,14.964,15.318,14.755,14.898,23583098,0
2002-04-11,14.736,14.779,14.45,14.626,17932232,0
2002-04-12,14.701,15.261,14.389,15.073,27077900,0
2002-04-15,15.192,15.387,14.541,15.277,28683244,0
2002-04-16,15.774,16.73,15.76,16.722,34720427,0
2002-04-17,16.892,17.026,16.417,16.799,32469257,0
2002-04-18,16.065,16.673,15.912,16.207,25394962,0
2002-04-19,16.408,16.408,15.734,15.734,17133347,0
2002-04-22,15.201,15.217,14.568,14.788,33295583,0
2002-04-23,14.644,14.907,13.402,13.609,60368988,0
2002-04-24,14.195,14.304,13.207,14.051,72301651,0
2002-04-25,13.435,14.009,13.427,13.678,41056631,0
2002-04-26,13.78,14.119,12.92,12.937,32110147,0
2002-04-29,12.944,13.308,12.056,12.334,40544697,0
2002-04-30,12.427,12.984,12.351,12.732,34741952,0
2002-05-01,12.564,12.833,12.141,12.573,31351713,0
2002-05-02,12.529,12.536,11.929,12.002,29850933,0
2002-05-03,11.939,11.997,11.065,11.33,48469681,0
2002-05-06,11.244,11.592,11.091,11.169,25650457,0
2002-05-07,11.303,11.49,10.391,10.468,49397023,0
2002-05-08,11.235,12.479,10.924,12.427,52326431,0
2002-05-09,12.216,12.36,11.437,11.964,45475223,0
2002-05-10,12.064,12.25,11.194,11.312,44368801,0
2002-05-13,12.073,12.351,11.5,12.285,40464263,0
2002-05-14,12.884,13.189,12.647,12.952,43359843,0
2002-05-15,12.707,14.026,12.589,13.536,51335219,0
2002-05-16,13.435,13.738,13.189,13.645,33944724,0
2002-05-17,14.144,14.33,13.264,13.712,37485180,0
2002-05-20,13.435,13.654,13.24,13.46,23478773,0
2002-05-21,13.788,14.119,13.618,13.773,39324013,0
2002-05-22,13.57,13.765,12.782,13.24,34839418,0
2002-05-23,13.131,13.602,12.944,13.366,29550498,0
2002-05-24,13.18,13.281,13.02,13.088,13990320,0
2002-05-28,13.264,13.427,12.841,13.256,23862487,0
2002-05-29,12.858,13.256,12.841,13.138,23859882,0
2002-05-30,12.875,13.299,12.791,13.153,22889724,0
2002-05-31,13.402,13.907,13.281,13.349,35943948,0
2002-06-03,13.697,13.974,13.095,13.153,30118731,0
2002-06-04,12.937,13.78,12.937,13.697,35346377,0
2002-06-05,13.672,13.874,13.349,13.858,26425212,0
2002-06-06,13.645,13.697,12.875,12.984,37165817,0
2002-06-07,12.175,13.231,12.124,13.029,44440951,0
2002-06-10,12.984,13.627,12.581,13.29,39805192,0
2002-06-11,13.383,13.755,13.088,13.214,36053241,0
2002-06-12,12.92,14,12.791,13.933,55515114,0
2002-06-13,13.738,14.356,13.663,13.672,50119264,0
2002-06-14,11.971,12.808,11.692,12.63,98326831,0
2002-06-17,12.689,12.742,12.206,12.334,50599728,0
2002-06-18,12.25,12.519,12.149,12.192,31657832,0
2002-06-19,12.158,12.403,11.802,11.87,35627421,0
2002-06-20,11.659,11.778,11.065,11.108,51198008,0
2002-06-21,11.482,11.72,10.864,11.026,69871878,0
2002-06-24,10.905,11.701,10.695,11.312,50577257,0
2002-06-25,11.566,11.632,10.973,11.126,41411950,0
2002-06-26,10.5,11.523,10.331,11.43,51670904,0
2002-06-27,11.659,11.778,10.998,11.592,39528407,0
2002-06-28,11.632,11.844,11.43,11.6,25941434,0
2002-07-01,11.507,11.812,11.151,11.16,27292701,0
2002-07-02,10.762,10.855,10.229,10.468,44550010,0
2002-07-03,10.348,11.244,10.348,11.134,30982433,0
2002-07-05,11.482,12.081,11.1,12.048,17419118,0
2002-07-08,11.989,12.199,11.339,11.466,32593219,0
2002-07-09,11.583,11.939,11.507,11.616,27830419,0
2002-07-10,11.749,11.778,11.144,11.151,28021090,0
2002-07-11,11.042,11.853,11.017,11.785,36059156,0
2002-07-12,11.861,12.149,11.513,11.87,34973783,0
2002-07-15,11.684,12.444,11.354,12.403,36949356,0
2002-07-16,12.141,12.833,12.133,12.597,43453050,0
2002-07-17,13.131,13.249,12.487,12.647,48614226,0
2002-07-18,12.732,13.162,12.664,12.817,39615934,0
2002-07-19,12.623,13.002,12.479,12.656,31116805,0
2002-07-22,12.573,12.993,12.175,12.436,44675626,0
2002-07-23,12.386,12.564,11.802,11.83,38790556,0
2002-07-24,11.74,12.318,11.363,12.285,50399122,0
2002-07-25,11.303,11.548,10.634,10.822,71406720,0
2002-07-26,11.65,11.677,10.78,10.964,54940492,0
2002-07-29,11.456,11.929,11.269,11.87,38967741,0
2002-07-30,11.768,11.794,11.235,11.64,43098672,0
2002-07-31,11.557,11.606,11.294,11.6,22891381,0
2002-08-01,10.871,11.126,10.578,10.813,47198139,0
2002-08-02,10.743,10.88,10.509,10.789,27738632,0
2002-08-05,10.662,10.771,9.798,10.025,35388961,0
2002-08-06,10.188,11.017,10.18,10.627,35764870,0
2002-08-07,10.942,10.973,9.858,10.55,36344455,0
2002-08-08,10.398,11.042,10.265,10.99,30346306,0
2002-08-09,10.743,11.227,10.594,10.932,25544001,0
2002-08-12,10.671,10.981,10.594,10.897,21883603,0
2002-08-13,10.88,11.539,10.822,11.108,39830266,0
2002-08-14,11.058,11.83,10.813,11.72,36711606,0
2002-08-15,11.74,12.098,11.482,12.012,35609918,0
2002-08-16,11.91,12.36,11.733,12.285,22702598,0
2002-08-19,12.233,12.716,12.149,12.623,23443525,0
2002-08-20,12.463,12.519,12.216,12.36,22913853,0
2002-08-21,12.224,12.496,11.802,12.343,33783858,0
2002-08-22,12.463,12.952,12.334,12.775,26887465,0
2002-08-23,12.573,12.742,12.24,12.444,20751634,0
2002-08-26,12.623,12.766,12.175,12.623,19335068,0
2002-08-27,12.724,12.766,11.83,12.064,23241969,0
2002-08-28,11.947,12.175,11.482,11.523,21569921,0
2002-08-29,11.396,12.158,11.312,11.981,26334137,0
2002-08-30,11.83,12.04,11.632,11.701,16997554,0
2002-09-03,11.566,11.65,11.117,11.354,24417944,0
2002-09-04,11.312,11.669,11.083,11.447,31327349,0
2002-09-05,11.252,11.548,11.083,11.294,25891757,0
2002-09-06,11.507,12.41,11.507,12.012,43340207,0
2002-09-09,12.031,12.707,11.971,12.605,40617798,0
2002-09-10,12.436,12.681,12.224,12.487,38753413,0
2002-09-11,12.63,13.112,12.277,12.334,33788827,0
2002-09-12,12.25,12.351,11.82,11.886,35057770,0
2002-09-13,11.844,12.175,11.778,12.064,26345725,0
2002-09-16,11.893,12.012,11.447,11.53,31036373,0
2002-09-17,11.778,11.844,11.312,11.379,32752428,0
2002-09-18,11.261,11.725,10.897,10.964,35131105,0
2002-09-19,10.679,11.72,10.594,10.855,43325299,0
2002-09-20,11.473,11.87,11.294,11.853,77225786,0
2002-09-23,11.592,11.778,11.5,11.583,31823665,0
2002-09-24,11.396,11.861,11.388,11.624,34708124,0
2002-09-25,11.92,12.158,11.733,11.964,40721410,0
2002-09-26,12.224,12.436,11.82,12.158,40235978,0
2002-09-27,12.031,12.427,12.002,12.081,27103688,0
2002-09-30,11.82,11.981,11.606,11.659,28818561,0
2002-10-01,11.902,12.581,11.749,12.573,39874504,0
2002-10-02,12.427,12.698,11.997,12.158,49928827,0
2002-10-03,12.24,12.597,12.206,12.285,35499909,0
2002-10-04,12.487,12.605,12.184,12.351,36378525,0
2002-10-07,12.259,12.64,12.105,12.444,35815966,0
2002-10-08,12.564,12.64,11.53,12.114,53473542,0
2002-10-09,11.853,12.158,11.733,11.785,37413737,0
2002-10-10,11.893,12.647,11.83,12.63,44902495,0
2002-10-11,12.833,13.408,12.791,13.24,51627615,0
2002-10-14,13.039,13.891,12.944,13.822,39620432,0
2002-10-15,14.33,14.947,14.304,14.916,62366325,0
2002-10-16,14.356,14.736,14.195,14.413,41054970,0
2002-10-17,15.04,15.369,14.947,15.192,48131155,0
2002-10-18,14.77,15.303,14.568,15.277,41006713,0
2002-10-21,15.174,15.641,14.755,15.573,39446317,0
2002-10-22,15.267,15.659,15.135,15.597,29896829,0
2002-10-23,15.414,15.531,14.888,15.414,44048721,0
2002-10-24,14.931,15.414,14.845,14.939,37745874,0
2002-10-25,15.032,15.469,15.007,15.414,32705821,0
2002-10-28,15.303,15.447,14.812,14.939,35018022,0
2002-10-29,14.246,14.413,13.518,14.219,66354600,0
2002-10-30,14.312,14.397,13.933,14.204,43631897,0
2002-10-31,14.356,14.853,14.33,14.568,41324423,0
2002-11-01,14.372,15.192,14.144,15.057,32948303,0
2002-11-04,15.174,15.469,14.898,15.065,40738443,0
2002-11-05,14.898,15.065,14.888,15.04,32957770,0
2002-11-06,15.201,15.201,14.609,15.135,32276219,0
2002-11-07,14.869,14.939,14.524,14.755,36168213,0
2002-11-08,15.235,15.261,14.626,14.661,58823260,0
2002-11-11,14.499,14.551,13.891,13.915,40649971,0
2002-11-12,14.119,14.796,14.102,14.551,38627563,0
2002-11-13,14.432,14.989,14.246,14.827,43335711,0
2002-11-14,15.082,16.13,15.082,16.121,55493819,0
2002-11-15,15.834,16.809,15.826,16.648,69491005,0
2002-11-18,16.85,16.883,16.173,16.198,42367680,0
2002-11-19,16.038,16.065,15.485,15.622,42779072,0
2002-11-20,15.683,16.648,15.659,16.528,44105971,0
2002-11-21,16.774,17.213,16.698,17.155,52724574,0
2002-11-22,16.925,17.172,16.816,17.172,38496976,0
2002-11-25,17.164,17.728,16.918,17.686,35937796,0
2002-11-26,17.347,17.593,16.967,17.026,32586830,0
2002-11-27,17.408,17.72,17.137,17.602,25698009,0
2002-11-29,17.62,17.677,17.29,17.399,10114647,0
2002-12-02,17.728,18.101,17.501,18.025,35229754,0
2002-12-03,17.644,17.66,17.104,17.229,31656886,0
2002-12-04,16.925,17.094,16.562,16.874,36561624,0
2002-12-05,17.076,17.085,16.399,16.705,29202506,0
2002-12-06,17.019,17.762,17.013,17.509,49631225,0
2002-12-09,17.179,17.186,16.495,16.546,36051824,0
2002-12-10,16.444,16.941,16.282,16.713,30808083,0
2002-12-11,16.528,16.967,16.417,16.688,25320447,0
2002-12-12,16.546,16.648,16.065,16.257,31707038,0
2002-12-13,15.995,16.158,15.708,15.877,30025287,0
2002-12-16,16.004,16.621,15.936,16.621,29197776,0
2002-12-17,16.576,16.85,16.377,16.688,25013380,0
2002-12-18,16.426,16.504,15.936,16.181,31467868,0
2002-12-19,16.257,16.562,15.659,15.895,33474663,0
2002-12-20,15.851,16.248,15.126,15.912,36832494,0
2002-12-23,15.943,16.504,15.919,16.453,22937275,0
2002-12-24,16.291,16.546,16.198,16.233,9153240,0
2002-12-26,16.335,16.713,15.766,16.065,16762174,0
2002-12-27,15.912,16.121,15.622,15.734,15214553,0
2002-12-30,15.716,15.943,15.344,15.54,20904692,0
2002-12-31,15.447,15.582,15.126,15.361,16821075,0
2003-01-02,15.463,15.691,15.252,15.683,37490619,0
2003-01-03,15.387,15.414,14.947,15.065,38165308,0
2003-01-06,15.04,15.834,15.025,15.774,34412417,0
2003-01-07,15.81,16.004,15.485,15.734,33852463,0
2003-01-08,15.659,15.7,15.235,15.463,28775977,0
2003-01-09,15.734,16.444,15.65,16.325,40605259,0
2003-01-10,16.038,16.444,15.936,16.233,33517721,0
2003-01-13,16.504,16.681,16.021,16.335,35625528,0
2003-01-14,16.335,16.688,16.335,16.595,27341438,0
2003-01-15,16.673,16.713,16.056,16.198,25790980,0
2003-01-16,16.139,16.85,15.978,16.198,35248207,0
2003-01-17,15.927,15.927,15.504,15.54,29242723,0
2003-01-21,15.606,15.961,15.573,15.597,28703114,0
2003-01-22,15.582,15.943,15.454,15.485,34568076,0
2003-01-23,16.021,16.486,15.927,16.013,55940698,0
2003-01-24,15.97,16.004,15.504,15.54,29500581,0
2003-01-27,15.227,15.743,15.217,15.353,30523495,0
2003-01-28,15.597,15.691,15.353,15.659,25817001,0
2003-01-29,15.485,16.139,15.303,16.048,34622486,0
2003-01-30,16.114,16.233,15.753,15.851,32339147,0
2003-01-31,15.597,16.165,15.558,15.895,33712176,0
2003-02-03,15.912,16.004,15.582,15.76,27783105,0
2003-02-04,15.521,15.641,15.277,15.447,26299594,0
2003-02-05,15.589,15.826,15.235,15.312,25199327,0
2003-02-06,15.277,15.558,15.261,15.447,24233423,0
2003-02-07,15.495,15.597,15.244,15.295,25929844,0
2003-02-10,15.414,15.904,15.377,15.886,33235731,0
2003-02-11,16.233,16.36,15.716,15.895,47777489,0
2003-02-12,15.826,16.139,15.353,15.43,47297019,0
2003-02-13,15.43,15.447,13.95,14.312,95157781,0
2003-02-14,14.389,14.644,13.773,14.644,65942977,0
2003-02-18,14.77,15.007,14.661,14.939,35617487,0
2003-02-19,14.845,15.007,14.693,15.007,25194831,0
2003-02-20,14.779,14.939,14.541,14.644,34603326,0
2003-02-21,14.616,14.997,14.465,14.869,38707756,0
2003-02-24,14.755,15.048,14.644,14.853,24929637,0
2003-02-25,14.676,14.736,14.356,14.676,29689361,0
2003-02-26,14.616,14.661,14.102,14.126,31940291,0
2003-02-27,14.144,14.49,14.026,14.45,34129716,0
2003-02-28,14.49,14.898,14.389,14.601,31688584,0
2003-03-03,14.736,14.989,14.312,14.356,28799869,0
2003-03-04,14.312,14.653,14.119,14.541,29359112,0
2003-03-05,14.541,15.192,14.541,14.979,40420975,0
2003-03-06,14.693,14.922,14.609,14.761,31841644,0
2003-03-07,14.524,14.939,14.432,14.853,27718288,0
2003-03-10,14.888,14.888,14.356,14.45,32040598,0
2003-03-11,14.515,14.761,14.405,14.576,27418082,0
2003-03-12,14.473,14.879,14.389,14.845,28668573,0
2003-03-13,15.157,15.936,15.118,15.927,50740488,0
2003-03-14,15.995,16.029,15.597,15.844,45327368,0
2003-03-17,15.582,16.892,15.582,16.495,49301925,0
2003-03-18,16.476,16.621,16.198,16.585,29557830,0
2003-03-19,16.528,16.621,16.216,16.538,30424609,0
2003-03-20,16.048,16.486,15.895,16.317,41091877,0
2003-03-21,16.698,16.713,16.399,16.576,35723940,0
2003-03-24,16.065,16.399,15.936,16.114,27406019,0
2003-03-25,16.105,16.469,15.961,16.385,27542047,0
2003-03-26,16.352,16.385,16.121,16.24,21527567,0
2003-03-27,16.021,16.065,15.834,15.895,28666919,0
2003-03-28,15.851,15.97,15.597,15.851,21925949,0
2003-03-31,15.54,15.597,15.201,15.217,28828733,0
2003-04-01,15.43,15.485,15.126,15.201,26718079,0
2003-04-02,15.344,15.369,14.296,14.45,73678469,0
2003-04-03,14.601,14.931,14.372,14.507,46226671,0
2003-04-04,14.507,14.736,14.356,14.49,29567914,0
2003-04-07,15.141,15.318,14.432,14.45,32941129,0
2003-04-08,14.093,14.356,13.602,13.697,56647988,0
2003-04-09,13.738,13.849,13.153,13.618,57542322,0
2003-04-10,13.554,13.796,13.442,13.663,26135028,0
2003-04-11,13.891,13.915,13.264,13.475,21717786,0
2003-04-14,13.451,14.077,13.375,13.974,32863153,0
2003-04-15,13.849,14.161,13.806,13.984,26810586,0
2003-04-16,14.152,14.237,13.788,13.831,28203575,0
2003-04-17,13.545,14.026,13.46,13.924,37246164,0
2003-04-21,13.966,14.204,13.78,13.899,30441842,0
2003-04-22,13.755,14.068,13.72,14.042,38779308,0
2003-04-23,14.256,14.287,13.874,13.942,47431212,0
2003-04-24,14.119,14.33,13.663,13.796,60804725,0
2003-04-25,13.654,13.678,12.993,13.153,47688807,0
2003-04-28,13.112,13.29,12.96,13.131,35925728,0
2003-04-29,13.273,13.609,13.131,13.483,31589333,0
2003-04-30,13.402,13.712,13.325,13.475,30365150,0
2003-05-01,13.5,13.765,13.29,13.618,25990677,0
2003-05-02,13.609,13.627,13.29,13.57,30043863,0
2003-05-05,13.554,13.933,13.465,13.729,25961483,0
2003-05-06,13.518,13.933,13.465,13.874,27931749,0
2003-05-07,13.874,13.95,13.349,13.5,36824830,0
2003-05-08,13.231,13.29,12.732,12.85,58998578,0
2003-05-09,13.062,13.207,12.893,13.146,36463145,0
2003-05-12,12.944,13.198,12.884,13.153,34480362,0
2003-05-13,13.053,13.325,13.02,13.264,33716523,0
2003-05-14,13.281,13.339,12.929,13.039,26642796,0
2003-05-15,12.647,12.875,12.504,12.782,56069189,0
2003-05-16,12.681,13.131,12.664,12.808,39757594,0
2003-05-19,13.146,13.223,12.791,12.791,43109157,0
2003-05-20,12.833,13.207,12.8,13.088,36624580,0
2003-05-21,12.976,13.427,12.968,13.264,28693993,0
2003-05-22,13.357,13.527,13.112,13.256,32350319,0
2003-05-23,13.02,13.138,12.92,13.062,24605658,0
2003-05-27,12.884,13.442,12.858,13.427,24147122,0
2003-05-28,13.357,13.545,13.207,13.273,21000104,0
2003-05-29,13.402,13.966,13.264,13.738,45157590,0
2003-05-30,13.796,14.296,13.788,14.178,41983867,0
2003-06-02,14.33,14.356,13.907,14.102,38826449,0
2003-06-03,14.102,14.779,13.907,14.661,57136043,0
2003-06-04,14.644,14.77,14.413,14.668,31592598,0
2003-06-05,14.473,14.922,14.45,14.755,28076008,0
2003-06-06,14.964,15.065,14.161,14.178,44939434,0
2003-06-09,13.933,14.559,13.874,14.035,34096151,0
2003-06-10,14.119,14.312,13.966,14.219,23360896,0
2003-06-11,14.009,14.296,13.755,14.211,32421842,0
2003-06-12,14.119,14.237,13.95,14.204,21913463,0
2003-06-13,14.161,14.339,13.822,13.95,19331466,0
2003-06-16,13.933,14.372,13.891,14.237,23073793,0
2003-06-17,14.356,14.372,14.042,14.28,23813422,0
2003-06-18,14.102,15.217,14.068,15.082,46880732,0
2003-06-19,15.267,16.139,15.201,15.606,72682385,0
2003-06-20,15.659,15.7,14.989,15.414,29590953,0
2003-06-23,15.217,15.387,15.007,15.217,21100635,0
2003-06-24,15.201,15.43,14.955,15.141,22103115,0
2003-06-25,15.141,15.201,14.888,14.931,24010045,0
2003-06-26,15.007,15.43,14.898,15.395,20810034,0
2003-06-27,15.369,15.573,15.048,15.217,20382804,0
2003-06-30,15.201,15.469,15.109,15.235,15320527,0
2003-07-01,14.989,15.387,14.888,15.235,21215142,0
2003-07-02,15.286,15.961,15.252,15.953,27555543,0
2003-07-03,15.743,15.995,15.549,15.793,16332954,0
2003-07-07,16.021,16.901,15.986,16.856,51618472,0
2003-07-08,16.621,16.756,16.453,16.698,29517326,0
2003-07-09,16.639,16.865,16.291,16.528,21611283,0
2003-07-10,16.399,16.486,15.97,16.13,26023773,0
2003-07-11,16.158,16.504,16.139,16.335,16855121,0
2003-07-14,16.444,16.722,16.105,16.216,26967412,0
2003-07-15,16.308,16.369,15.81,15.978,26852191,0
2003-07-16,16.065,16.105,15.641,15.774,20942939,0
2003-07-17,15.353,15.377,15.025,15.082,36427845,0
2003-07-18,15.118,15.217,14.907,15.007,18283947,0
2003-07-21,15.174,15.174,14.507,14.796,23301851,0
2003-07-22,14.964,15.582,14.888,15.318,28001788,0
2003-07-23,15.295,15.447,14.964,15.318,22749697,0
2003-07-24,15.463,15.97,15.369,15.734,37323006,0
2003-07-25,15.743,16.065,15.414,16.004,19574508,0
2003-07-28,16.158,16.377,16.095,16.325,27333924,0
2003-07-29,16.325,16.486,15.793,16.121,21800220,0
2003-07-30,16.114,16.248,15.65,15.783,15874365,0
2003-07-31,15.895,16.121,15.818,15.844,20950927,0
2003-08-01,15.834,15.868,15.414,15.43,20064807,0
2003-08-04,15.277,15.97,15.277,15.8,23021749,0
2003-08-05,15.81,15.81,15.201,15.227,19414840,0
2003-08-06,15.261,15.734,15.174,15.414,22984929,0
2003-08-07,15.277,15.683,15.244,15.387,22575274,0
2003-08-08,15.454,15.549,14.853,14.947,24434828,0
2003-08-11,14.869,15.479,14.853,15.165,21784670,0
2003-08-12,15.217,15.622,15.118,15.54,21151669,0
2003-08-13,15.683,16.021,15.414,15.986,33241610,0
2003-08-14,15.868,16.248,15.716,16.225,28703566,0
2003-08-15,16.225,16.274,16.004,16.216,9838389,0
2003-08-18,16.139,16.546,16.13,16.528,18712039,0
2003-08-19,16.528,16.688,16.065,16.352,21762937,0
2003-08-20,16.048,16.444,16.021,16.335,21811200,0
2003-08-21,16.476,16.909,16.065,16.335,20105685,0
2003-08-22,16.528,16.739,16.399,16.426,39710196,0
2003-08-25,16.426,16.504,16.308,16.476,14152080,0
2003-08-26,16.299,16.764,16.086,16.739,28388977,0
2003-08-27,16.681,17.356,16.585,17.33,45716301,0
2003-08-28,17.33,17.425,17.052,17.315,25462816,0
2003-08-29,17.315,17.583,17.229,17.467,21925335,0
2003-09-02,17.408,17.483,17.094,17.425,27132381,0
2003-09-03,17.45,17.501,16.985,17.059,28693528,0
2003-09-04,17.026,17.408,16.976,17.374,30302571,0
2003-09-05,17.324,17.695,17.315,17.425,30578088,0
2003-09-08,17.374,18.042,17.374,17.957,24192858,0
2003-09-09,17.83,17.848,17.33,17.677,22015744,0
2003-09-10,17.39,17.644,17.164,17.172,16596611,0
2003-09-11,17.254,17.501,17.122,17.33,20728121,0
2003-09-12,17.838,18.161,17.753,18.101,35715664,0
2003-09-15,18.025,18.472,17.906,18.371,37091666,0
2003-09-16,18.007,19.014,17.924,18.982,49899787,0
2003-09-17,18.918,19.038,18.556,18.7,26434232,0
2003-09-18,18.667,19.46,18.667,19.328,33227820,0
2003-09-19,19.293,19.342,18.904,19.038,27418386,0
2003-09-22,18.735,19.14,18.71,18.862,22967781,0
2003-09-23,19.054,19.123,18.735,18.928,25993442,0
2003-09-24,18.963,18.972,18.269,18.396,21866411,0
2003-09-25,18.253,18.75,18.068,18.133,19765639,0
2003-09-26,18.042,18.329,17.583,17.602,24429985,0
2003-09-29,17.602,18.329,17.602,18.32,23918032,0
2003-09-30,18.016,18.143,17.583,17.62,23630523,0
2003-10-01,17.738,17.949,17.33,17.906,28164161,0
2003-10-02,18.133,18.269,17.888,18.177,18999217,0
2003-10-03,18.543,18.71,18.371,18.598,18955493,0
2003-10-06,18.498,18.659,18.43,18.565,9991680,0
2003-10-07,18.572,18.572,17.982,18.498,23053421,0
2003-10-08,18.543,18.659,18.101,18.278,19375130,0
2003-10-09,18.582,18.828,18.235,18.43,26474608,0
2003-10-10,18.438,18.75,18.438,18.735,19039320,0
2003-10-13,18.928,19.159,18.888,18.991,17894347,0
2003-10-14,18.81,18.963,18.719,18.853,15634320,0
2003-10-15,19.023,19.023,18.582,18.65,17693701,0
2003-10-16,18.65,19.081,18.32,18.963,22664646,0
2003-10-17,19.014,19.023,18.269,18.285,22250906,0
2003-10-20,18.355,18.845,18.347,18.81,16386573,0
2003-10-21,19.006,19.293,18.862,19.159,21284045,0
2003-10-22,18.904,19.081,18.582,18.598,16046128,0
2003-10-23,18.338,18.742,18.235,18.543,17559218,0
2003-10-24,18.446,18.7,18.05,18.684,15204125,0
2003-10-27,18.76,19.023,18.675,18.7,14604181,0
2003-10-28,18.928,19.943,18.81,19.867,34095049,0
2003-10-29,19.91,20.131,19.614,20.088,22233578,0
2003-10-30,20.519,20.542,20.08,20.299,22437205,0
2003-10-31,20.274,20.35,19.977,20.08,20153289,0
2003-11-03,20.08,20.56,20.053,20.392,19824052,0
2003-11-04,20.179,20.232,19.867,20.001,19028564,0
2003-11-05,19.884,20.08,19.412,19.696,32013811,0
2003-11-06,19.986,20.036,19.429,19.725,30577315,0
2003-11-07,19.725,20.579,19.725,20.307,32802115,0
2003-11-10,20.214,20.24,19.664,19.749,16596632,0
2003-11-11,19.656,19.91,19.504,19.624,11496114,0
2003-11-12,19.858,20.29,19.749,20.214,16096366,0
2003-11-13,20.02,20.281,19.953,20.197,11034836,0
2003-11-14,20.232,20.56,19.894,20.036,17268495,0
2003-11-17,19.766,19.936,19.614,19.749,17990001,0
2003-11-18,19.91,19.994,19.159,19.2,20621277,0
2003-11-19,19.159,19.641,19.123,19.386,15268719,0
2003-11-20,19.258,19.377,18.853,18.928,19398502,0
2003-11-21,19.063,19.081,18.43,18.565,27156608,0
2003-11-24,18.794,19.2,18.617,19.098,24787966,0
2003-11-25,19.081,19.538,18.675,19.268,19234042,0
2003-11-26,19.367,19.429,18.626,18.794,20311539,0
2003-11-28,18.904,18.935,18.659,18.828,6512340,0
2003-12-01,18.982,19.342,18.928,19.276,18438461,0
2003-12-02,19.276,19.435,18.911,18.982,18200633,0
2003-12-03,19.14,19.311,18.719,18.794,22752526,0
2003-12-04,20.138,20.874,20.096,20.754,70525728,0
2003-12-05,20.501,21.136,20.374,20.916,39028182,0
2003-12-08,20.754,20.906,20.637,20.806,21056217,0
2003-12-09,20.79,20.856,20.459,20.476,25063821,0
2003-12-10,20.443,20.754,20.365,20.613,18944964,0
2003-12-11,20.688,21.33,20.443,21.195,26414076,0
2003-12-12,21.211,21.628,21.009,21.557,25081217,0
2003-12-15,21.955,21.981,21.085,21.169,29428710,0
2003-12-16,21.05,21.229,20.613,21.041,24307567,0
2003-12-17,20.924,21.28,20.714,20.847,18115716,0
2003-12-18,20.813,21.914,20.813,21.761,36825946,0
2003-12-19,21.862,21.862,21.346,21.575,26319949,0
2003-12-22,21.518,22.118,21.465,22.081,17985533,0
2003-12-23,22.151,22.673,22.032,22.624,23984384,0
2003-12-24,22.564,22.564,22.21,22.337,6495268,0
2003-12-26,22.369,22.574,22.268,22.422,4622577,0
2003-12-29,22.32,23.191,22.32,23.174,16868188,0
2003-12-30,23.02,23.156,22.845,22.987,14371488,0
2003-12-31,23.08,23.164,22.656,22.793,11733892,0
2004-01-02,22.835,23.249,22.537,22.665,16210673,0
2004-01-05,22.616,23.206,22.582,23.147,18815420,0
2004-01-06,23.02,23.174,22.726,22.92,19126968,0
2004-01-07,22.825,23.763,22.793,23.57,24009681,0
2004-01-08,24.206,25.118,24.075,24.923,45020475,0
2004-01-09,24.61,25.364,24.61,24.923,28226031,0
2004-01-12,24.88,25.498,24.745,25.404,21539230,0
2004-01-13,25.457,25.634,24.857,25.126,23390628,0
2004-01-14,25.26,25.514,25.11,25.404,17613136,0
2004-01-15,24.857,25.667,24.771,25.329,23789188,0
2004-01-16,25.211,25.355,24.897,25.229,25829751,0
2004-01-20,25.22,25.252,24.634,24.89,21709188,0
2004-01-21,24.559,25.034,24.094,24.848,26563086,0
2004-01-22,24.474,24.653,24.019,24.137,26331900,0
2004-01-23,24.289,24.559,23.756,24.06,17691601,0
2004-01-26,23.858,24.745,23.841,24.713,16042231,0
2004-01-27,24.729,24.932,24.054,24.137,16503812,0
2004-01-28,24.246,24.634,23.825,23.91,21333776,0
2004-01-29,24.037,24.389,23.69,24.324,26040035,0
2004-01-30,24.271,24.89,24.222,24.771,20207242,0
2004-02-02,24.671,24.866,24.161,24.331,19556060,0
2004-02-03,24.253,24.559,24.054,24.279,13602905,0
2004-02-04,24.169,24.253,23.715,23.841,16663014,0
2004-02-05,23.891,24.153,23.506,24.037,15869270,0
2004-02-06,24.279,24.441,24.003,24.383,17446239,0
2004-02-09,24.308,24.433,24.094,24.161,11848300,0
2004-02-10,24.112,24.619,24.094,24.559,12405161,0
2004-02-11,24.527,25.159,24.399,25.1,18097007,0
2004-02-12,24.984,25.229,24.753,24.78,12205810,0
2004-02-13,24.729,25.05,24.215,24.383,15626487,0
2004-02-17,24.559,25.364,24.51,25.167,18709003,0
2004-02-18,24.984,25.143,24.602,24.965,16269428,0
2004-02-19,25.167,25.329,24.839,24.848,19109350,0
2004-02-20,24.839,25.277,24.559,25.11,20463814,0
2004-02-23,26.612,26.901,25.922,26.385,65814271,0
2004-02-24,26.208,26.283,25.624,25.819,29647487,0
2004-02-25,25.795,26.336,25.735,26.242,20792819,0
2004-02-26,26.208,26.952,26.174,26.927,23564079,0
2004-02-27,27.011,27.053,26.421,26.674,22165801,0
2004-03-01,26.802,27.046,26.421,26.529,22826089,0
2004-03-02,26.63,26.682,26.208,26.208,17742671,0
2004-03-03,26.208,26.437,25.97,26.108,21123043,0
2004-03-04,26.033,26.548,26.033,26.453,13950795,0
2004-03-05,26.486,27.25,26.446,27.002,34469520,0
2004-03-08,26.952,27.273,26.802,26.893,26377415,0
2004-03-09,26.758,27.037,26.597,26.952,20663573,0
2004-03-10,26.952,27.07,26.749,26.844,24072624,0
2004-03-11,26.462,26.808,26.055,26.115,26575630,0
2004-03-12,26.319,26.749,26.227,26.64,19994223,0
2004-03-15,26.437,26.994,26.336,26.556,27242085,0
2004-03-16,26.573,27.197,26.573,27.105,24291930,0
2004-03-17,27.367,27.494,27.146,27.359,19065158,0
2004-03-18,27.359,27.554,26.859,27.398,24906020,0
2004-03-19,27.352,27.595,27.197,27.206,19279854,0
2004-03-22,26.766,27.029,25.997,26.344,32583148,0
2004-03-23,26.495,26.612,25.869,26.04,26714481,0
2004-03-24,26.04,26.453,25.914,26.302,20518075,0
2004-03-25,26.573,26.674,26.147,26.597,24867916,0
2004-03-26,26.375,26.446,26.108,26.108,17159355,0
2004-03-29,26.749,27.855,26.573,27.731,35854774,0
2004-03-30,27.579,27.814,27.462,27.722,17293042,0
2004-03-31,27.508,28.305,27.501,28.025,24953107,0
2004-04-01,27.687,28.025,27.57,28.025,20443228,0
2004-04-02,28.661,28.879,28.034,28.845,22674925,0
2004-04-05,28.609,29.252,28.583,29.244,18725722,0
2004-04-06,28.575,29.068,28.515,28.879,20623895,0
2004-04-07,28.949,29.183,28.71,28.94,16085973,0
2004-04-08,29.15,29.328,28.202,28.483,22437264,0
2004-04-12,28.507,28.895,28.442,28.812,12180988,0
2004-04-13,28.888,28.888,28.221,28.39,14672583,0
2004-04-14,28.094,28.645,28.025,28.466,13907392,0
2004-04-15,28.617,28.617,27.704,27.917,17546243,0
2004-04-16,28.043,28.076,27.375,27.416,21459306,0
2004-04-19,27.315,28.178,27.315,28.153,16459251,0
2004-04-20,28.186,28.236,27.188,27.241,18439732,0
2004-04-21,27.855,28.16,27.518,27.832,29675390,0
2004-04-22,28.49,29.168,28.05,28.692,32670572,0
2004-04-23,28.737,28.787,28.121,28.314,22555203,0
2004-04-26,28.094,28.347,27.832,27.968,14088900,0
2004-04-27,28.085,28.254,27.713,27.824,18543335,0
2004-04-28,27.872,27.917,27.18,27.518,21330660,0
2004-04-29,27.416,27.999,26.749,27.223,22291510,0
2004-04-30,27.155,27.298,26.242,26.404,27375946,0
2004-05-03,26.437,27.121,26.352,27.046,19138280,0
2004-05-04,26.927,27.849,26.844,27.334,22107868,0
2004-05-05,27.223,27.67,27.002,27.485,16834959,0
2004-05-06,27.214,27.315,26.723,27.011,17328623,0
2004-05-07,26.875,27.25,26.715,26.733,19530650,0
2004-05-10,26.394,27.037,26.319,26.901,27192987,0
2004-05-11,27.011,27.554,26.994,27.359,22923670,0
2004-05-12,27.273,27.375,26.344,27.011,41292387,0
2004-05-13,26.766,27.281,26.766,27.25,22831072,0
2004-05-14,27.306,27.554,26.859,26.901,19320204,0
2004-05-17,26.283,26.7,26.124,26.446,20726526,0
2004-05-18,26.715,27.138,26.648,27.062,16097800,0
2004-05-19,27.343,27.62,26.826,26.866,26821931,0
2004-05-20,26.969,27.392,26.937,27.138,17069302,0
2004-05-21,27.375,27.647,27.256,27.647,18084519,0
2004-05-24,27.722,27.999,27.629,27.704,19491182,0
2004-05-25,27.704,28.362,27.535,28.281,27600985,0
2004-05-26,28.202,28.305,27.975,28.136,17497153,0
2004-05-27,28.321,28.423,28.018,28.236,19686302,0
2004-05-28,28.245,28.423,28.043,28.347,11611986,0
2004-06-01,28.094,28.787,28.094,28.762,19200132,0
2004-06-02,28.812,28.879,28.397,28.737,18360390,0
2004-06-03,28.533,28.966,28.459,28.592,15854160,0
2004-06-04,28.913,29.133,28.423,28.442,22366125,0
2004-06-07,28.49,29.068,28.338,29.031,18954968,0
2004-06-08,28.888,29.394,28.771,29.31,18738369,0
2004-06-09,29.208,29.353,28.87,28.94,12690268,0
2004-06-10,29.141,29.531,29.004,29.531,15874174,0
2004-06-14,29.208,29.456,28.959,29.05,24823806,0
2004-06-15,29.252,29.513,29.075,29.337,20028761,0
2004-06-16,29.235,29.345,29.068,29.068,14511848,0
2004-06-17,29.031,29.04,28.675,28.845,13900876,0
2004-06-18,28.812,28.822,27.942,28.102,32925830,0
2004-06-21,28.121,28.355,27.367,27.678,26244061,0
2004-06-22,27.832,28.863,27.806,28.727,30944355,0
2004-06-23,28.661,28.754,28.299,28.702,20235249,0
2004-06-24,28.661,29.456,28.433,29.031,28950838,0
2004-06-25,29.068,29.615,28.812,29.201,19446469,0
2004-06-28,29.226,29.464,28.913,29.031,19917824,0
2004-06-29,29.004,30.392,28.923,30.239,41080465,0
2004-06-30,30.318,30.992,30.318,30.85,31859438,0
2004-07-01,31.026,31.072,30.333,30.453,29440828,0
2004-07-02,30.437,30.681,30.167,30.546,15360726,0
2004-07-06,30.503,30.681,29.605,29.836,28029280,0
2004-07-07,29.987,30.382,29.971,30.216,16830844,0
2004-07-08,30.08,30.437,29.667,29.871,18120182,0
2004-07-09,30.03,30.419,29.751,29.827,16286782,0
2004-07-12,29.674,29.708,29.124,29.363,21586200,0
2004-07-13,29.836,29.843,29.448,29.699,18975320,0
2004-07-14,29.573,29.971,29.394,29.431,16852348,0
2004-07-15,29.448,29.667,28.778,29.116,21569656,0
2004-07-16,29.353,29.386,28.822,28.863,19278430,0
2004-07-19,28.863,29.208,28.49,28.822,21183953,0
2004-07-20,28.923,29.402,28.636,29.394,20173385,0
2004-07-21,29.683,29.76,28.533,28.609,27301876,0
2004-07-22,28.959,30.816,28.83,30.648,42206488,0
2004-07-23,30.563,30.841,29.744,29.971,26334773,0
2004-07-26,29.783,30.148,29.286,29.8,21163870,0
2004-07-27,29.937,30.291,29.448,29.776,23199043,0
2004-07-28,29.715,29.928,28.94,29.615,22724227,0
2004-07-29,29.903,29.909,29.27,29.588,18303445,0
2004-07-30,29.683,29.751,29.192,29.252,16336703,0
2004-08-02,29.487,30.664,29.402,30.46,28106606,0
2004-08-03,30.36,30.748,29.987,29.997,17971988,0
2004-08-04,30.064,30.477,29.674,30.139,21651178,0
2004-08-05,30.3,30.333,29.431,29.487,19444984,0
2004-08-06,29.277,29.549,28.55,28.55,25331287,0
2004-08-09,28.583,29.244,28.459,29.022,17861388,0
2004-08-10,29.244,29.456,28.845,29.456,16843133,0
2004-08-11,28.974,29.328,28.746,28.966,25422447,0
2004-08-12,28.822,29.549,28.762,29.244,23202774,0
2004-08-13,29.301,29.581,28.94,29.244,14510777,0
2004-08-16,29.091,29.633,28.923,29.522,10757551,0
2004-08-17,29.725,29.8,29.27,29.559,13342872,0
2004-08-18,29.658,30.52,29.386,30.453,16045117,0
2004-08-19,30.377,30.555,29.843,30.021,12257946,0
2004-08-20,30.097,31.702,29.928,31.45,25725687,0
2004-08-23,31.686,32.727,31.425,32.098,22334476,0
2004-08-24,32.125,32.625,31.764,32.134,15828479,0
2004-08-25,32.134,32.55,31.857,32.396,12252745,0
2004-08-26,32.125,32.541,31.938,32.069,9872388,0
2004-08-27,32.125,32.845,32.069,32.49,12695755,0
2004-08-30,32.061,32.244,31.591,31.883,9500800,0
2004-08-31,31.93,32.211,31.695,32.17,11257299,0
2004-09-01,31.686,32.55,31.585,32.116,15111889,0
2004-09-02,31.93,32.972,31.923,32.82,10845392,0
2004-09-03,32.506,32.93,32.161,32.541,10725028,0
2004-09-07,32.66,33.706,32.615,33.252,18066499,0
2004-09-08,32.727,33.776,32.718,33.403,18911135,0
2004-09-09,33.799,33.815,33.072,33.521,18138720,0
2004-09-10,33.301,33.429,32.894,33.386,15041521,0
2004-09-13,33.631,34.806,33.463,34.156,18285034,0
2004-09-14,33.852,34.663,33.799,34.577,14232456,0
2004-09-15,34.274,34.511,33.9,34.3,13125361,0
2004-09-16,33.876,34.621,33.724,34.156,15557342,0
2004-09-17,31.755,33.368,31.702,32.828,60665025,0
2004-09-20,32.161,32.66,32.051,32.482,21265451,0
2004-09-21,32.456,33.616,32.373,33.354,15180469,0
2004-09-22,32.742,32.93,32.382,32.7,16993850,0
2004-09-23,32.769,33.041,32.565,32.734,12228891,0
2004-09-24,32.727,32.82,32.17,32.337,12285929,0
2004-09-27,32.069,32.669,31.974,32.134,14150267,0
2004-09-28,32.318,32.464,31.956,32.203,11706676,0
2004-09-29,32.108,32.996,31.883,32.93,14593449,0
2004-09-30,32.718,33.041,32.423,33.005,17797854,0
2004-10-01,33.318,34.332,33.114,34.197,18280266,0
2004-10-04,34.468,35.075,34.416,34.637,16253987,0
2004-10-05,34.359,35.017,34.197,34.822,10529778,0
2004-10-06,34.621,35.354,34.231,35.354,14246946,0
2004-10-07,35.186,35.503,34.958,34.984,10036506,0
2004-10-08,34.899,35.137,34.459,34.595,10721146,0
2004-10-11,34.722,34.958,34.595,34.84,6761343,0
2004-10-12,34.612,35.203,34.478,35.119,10659498,0
2004-10-13,35.457,35.644,34.586,35.128,12479981,0
2004-10-14,35.211,35.753,35.084,35.644,12480787,0
2004-10-15,35.837,36.175,35.415,35.905,16083799,0
2004-10-18,35.603,36.87,35.549,36.861,13328707,0
2004-10-19,37.377,37.536,36.134,36.184,18513496,0
2004-10-20,36.031,36.935,35.974,36.7,14772563,0
2004-10-21,36.794,37.369,36.192,37.265,13404787,0
2004-10-22,37.487,37.545,35.449,35.508,17150094,0
2004-10-25,35.37,35.693,34.56,34.781,18631741,0
2004-10-26,33.681,33.742,32.7,33.394,27647262,0
2004-10-27,33.843,35.119,32.752,34.681,21215732,0
2004-10-28,34.486,35.675,34.19,35.075,14336721,0
2004-10-29,34.799,35.635,34.628,35.169,15378933,0
2004-11-01,34.672,34.791,33.977,34.292,19800893,0
2004-11-02,34.322,34.713,34.036,34.56,19073874,0
2004-11-03,34.713,34.907,33.191,33.706,31710160,0
2004-11-04,32.366,32.76,32.007,32.187,47887235,0
2004-11-05,32.498,32.803,32.085,32.356,26274649,0
2004-11-08,32.085,32.76,31.93,32.687,14209207,0
2004-11-09,32.803,33.123,32.633,32.972,17952634,0
2004-11-10,32.972,33.318,32.669,32.837,16562839,0
2004-11-11,33.293,33.9,33.088,33.893,14937019,0
2004-11-12,33.9,34.063,33.411,33.986,16149191,0
2004-11-15,34.036,34.385,33.655,33.977,14912044,0
2004-11-16,33.655,33.859,33.326,33.513,12948986,0
2004-11-17,33.969,34.781,33.815,34.503,17686528,0
2004-11-18,34.486,35.084,34.156,34.866,13113652,0
2004-11-19,35.119,35.163,33.919,33.919,11623680,0
2004-11-22,33.75,34.746,33.403,34.654,12546865,0
2004-11-23,34.687,34.84,33.994,34.432,11796187,0
2004-11-24,34.705,35.314,34.577,35.219,10899129,0
2004-11-26,35.147,35.423,35,35,3136983,0
2004-11-29,34.958,35.744,34.799,35.163,12412949,0
2004-11-30,35,35.457,34.976,35.186,12561845,0
2004-12-01,35.228,36.514,35.211,36.405,20399631,0
2004-12-02,36.166,36.944,36.014,36.878,17040278,0
2004-12-03,37.088,37.69,36.743,36.777,19248618,0
2004-12-06,36.537,37.201,36.437,36.641,12270711,0
2004-12-07,36.803,37.163,36.143,36.236,15097341,0
2004-12-08,36.397,36.978,36.38,36.861,13886764,0
2004-12-09,36.261,36.996,35.693,36.717,19746020,0
2004-12-10,36.825,36.852,36.302,36.608,11140484,0
2004-12-13,36.834,37.201,36.683,37.115,11087436,0
2004-12-14,36.878,37.328,36.591,37.234,15584391,0
2004-12-15,37.031,37.622,36.818,37.487,14390924,0
2004-12-16,37.521,37.832,36.537,36.733,16021532,0
2004-12-17,37.115,37.182,36.362,36.658,20501276,0
2004-12-20,36.658,36.944,36.226,36.302,12772412,0
2004-12-21,36.437,37.41,36.42,37.182,15342803,0
2004-12-22,36.808,37.73,36.808,37.57,23253696,0
2004-12-23,37.708,38.036,37.554,37.663,11082160,0
2004-12-27,37.95,37.968,36.565,36.724,14893352,0
2004-12-28,37.133,37.148,36.574,36.785,12989984,0
2004-12-29,36.658,36.667,35.93,36.218,14188270,0
2004-12-30,36.014,36.336,35.703,36.092,7527542,0
2004-12-31,36.209,36.31,35.762,35.845,7126358,0
2005-01-03,36.101,36.582,35.262,35.78,16338048,0
2005-01-04,36.295,36.522,35.575,35.617,22330988,0
2005-01-05,35.617,36.209,35.524,35.771,16240940,0
2005-01-06,35.93,36.724,35.888,36.353,16823080,0
2005-01-07,36.693,36.952,36.127,36.537,14474088,0
2005-01-10,36.397,36.905,36.175,36.481,12537467,0
2005-01-11,36.252,36.777,36.166,36.555,12947794,0
2005-01-12,36.555,36.658,35.788,36.455,13404742,0
2005-01-13,36.236,36.279,35.549,35.594,15165133,0
2005-01-14,35.78,36.101,35.594,35.684,10903976,0
2005-01-18,35.575,36.327,35.102,36.031,19361518,0
2005-01-19,35.897,35.999,34.687,34.722,28406367,0
2005-01-20,32.55,32.669,31.739,31.938,60860011,0
2005-01-21,31.821,32.347,30.249,31.956,35319421,0
2005-01-24,31.956,32.061,30.731,30.89,27712256,0
2005-01-25,31.11,31.49,30.934,30.992,19503473,0
2005-01-26,31.018,31.425,30.978,31.196,15998932,0
2005-01-27,31.323,31.331,30.239,30.555,19883450,0
2005-01-28,30.57,30.867,30.129,30.731,17923904,0
2005-01-31,31.273,31.627,31.204,31.482,18390647,0
2005-02-01,31.434,31.553,30.969,31.136,14938260,0
2005-02-02,31.078,31.18,30.444,30.767,12751222,0
2005-02-03,30.57,30.944,30.276,30.53,11267470,0
2005-02-04,30.477,31.359,30.437,31.239,12529809,0
2005-02-07,30.983,31.695,30.327,30.419,18145201,0
2005-02-08,30.419,30.798,29.893,30.64,16517260,0
2005-02-09,30.648,30.748,29.945,30.175,13566985,0
2005-02-10,30.382,30.428,29.843,29.853,11901384,0
2005-02-11,29.871,30.64,29.05,30.57,21334364,0
2005-02-14,30.57,31.553,30.52,31.425,16980872,0
2005-02-15,31.281,31.89,30.89,31.18,22130017,0
2005-02-16,30.983,31.045,30.223,30.428,19147683,0
2005-02-17,30.392,30.437,29.624,29.886,17722203,0
2005-02-18,30.037,30.097,29.244,29.286,19200705,0
2005-02-22,28.812,29.615,28.746,29.201,24489911,0
2005-02-23,29.412,29.439,28.854,28.854,19102264,0
2005-02-24,28.762,30.114,28.737,30.021,26092296,0
2005-02-25,29.903,31.382,29.827,31.281,26683037,0
2005-02-28,31.281,31.466,29.979,30.477,23955087,0
2005-03-01,30.612,31.18,30.485,30.74,15671426,0
2005-03-02,30.437,31.172,30.191,30.674,15331513,0
2005-03-03,30.917,30.934,29.776,29.937,18857525,0
2005-03-04,30.35,30.503,30.014,30.014,15116789,0
2005-03-07,29.962,31.787,29.928,31.609,29610374,0
2005-03-08,31.498,32.026,30.612,30.681,25044724,0
2005-03-09,30.46,31.331,30.309,31.062,21882684,0
2005-03-10,31.078,31.585,30.722,31.35,17465685,0
2005-03-11,31.813,32.069,31.536,31.577,26438346,0
2005-03-14,31.779,31.956,31.281,31.671,15697999,0
2005-03-15,32.043,32.438,31.875,32.219,25556213,0
2005-03-16,32.098,32.583,31.787,31.923,25409420,0
2005-03-17,31.883,31.956,31.136,31.18,19101838,0
2005-03-18,30.79,31.062,30.46,30.833,26861797,0
2005-03-21,30.688,31.257,30.612,30.883,14954265,0
2005-03-22,31.085,31.417,30.41,30.437,17837506,0
2005-03-23,30.369,31.009,30.333,30.697,14995549,0
2005-03-24,30.74,30.983,30.23,30.23,15257024,0
2005-03-28,30.318,30.909,30.239,30.595,14816055,0
2005-03-29,30.485,30.816,29.903,30.223,18439322,0
2005-03-30,30.477,31.281,30.444,31.204,21204006,0
2005-03-31,31.239,31.459,30.74,30.969,16838653,0
2005-04-01,30.969,31.062,29.918,30.055,23364109,0
2005-04-04,30.139,30.731,29.8,30.503,15449241,0
2005-04-05,30.511,30.807,30.03,30.139,15466403,0
2005-04-06,29.903,30.419,29.522,29.69,16903888,0
2005-04-07,29.588,30.139,29.495,29.734,16784205,0
2005-04-08,29.809,29.871,29.402,29.505,17239426,0
2005-04-11,29.505,29.658,29.05,29.16,17276031,0
2005-04-12,29.04,29.337,28.661,29.252,20343602,0
2005-04-13,29.075,29.217,27.806,27.814,32096810,0
2005-04-14,28.128,28.719,27.647,28.38,32593577,0
2005-04-15,28.178,28.609,27.62,27.637,25693344,0
2005-04-18,27.121,28.034,27.121,27.494,21363116,0
2005-04-19,27.663,28.121,27.647,27.731,18496521,0
2005-04-20,27.899,28.263,27.655,28.076,25673551,0
2005-04-21,27.924,29.642,27.899,29.345,43028091,0
2005-04-22,29.108,29.495,28.397,28.675,17866738,0
2005-04-25,28.879,29.386,28.675,29.31,15506237,0
2005-04-26,29.085,29.633,28.87,29.168,22677785,0
2005-04-27,28.87,30.014,28.845,29.886,20886037,0
2005-04-28,29.588,29.928,29.32,29.456,15475176,0
2005-04-29,29.505,29.744,28.923,29.495,17371626,0
2005-05-02,29.464,29.862,29.386,29.633,10615574,0
2005-05-03,29.667,29.791,29.183,29.31,14672949,0
2005-05-04,29.478,30.23,29.345,30.139,13407549,0
2005-05-05,30.03,30.318,29.549,29.725,13541478,0
2005-05-06,29.945,30.276,29.893,30.08,12513815,0
2005-05-09,30.064,30.713,29.791,30.47,16026967,0
2005-05-10,30.191,30.41,29.809,30.088,10865647,0
2005-05-11,30.088,30.688,29.751,30.563,12889924,0
2005-05-12,30.401,30.767,29.979,30.175,12042269,0
2005-05-13,30.175,30.268,29.581,29.843,19867315,0
2005-05-16,29.597,29.997,29.431,29.878,9387026,0
2005-05-17,29.541,30.53,29.541,30.511,12094776,0
2005-05-18,30.64,31.45,30.511,30.899,20127813,0
2005-05-19,30.621,31.18,30.392,30.952,16858039,0
2005-05-20,30.917,31.702,30.722,31.561,16282394,0
2005-05-23,31.466,31.914,31.204,31.442,15905457,0
2005-05-24,31.265,31.546,31.102,31.366,10540518,0
2005-05-25,31.055,31.366,30.798,31.085,8992549,0
2005-05-26,31.23,31.857,31.213,31.644,12543842,0
2005-05-27,31.536,31.712,31.331,31.417,5886630,0
2005-05-31,31.331,31.755,31.187,31.508,11351532,0
2005-06-01,31.287,32.428,31.265,32.211,18123023,0
2005-06-02,32.026,32.464,31.956,32.337,11196330,0
2005-06-03,32.438,32.565,30.088,31.787,11954464,0
2005-06-06,31.794,32.125,31.755,31.947,9395994,0
2005-06-07,32.108,32.187,31.407,31.498,13025109,0
2005-06-08,31.679,31.712,31.164,31.222,10447566,0
2005-06-09,31.072,31.119,30.563,30.89,17219425,0
2005-06-10,30.867,30.96,30.207,30.437,19028299,0
2005-06-13,30.157,31.172,30.148,30.546,14049543,0
2005-06-14,30.392,30.57,29.573,29.658,22371036,0
2005-06-15,29.725,29.827,29.277,29.471,24400452,0
2005-06-16,29.353,29.683,29.353,29.565,13169947,0
2005-06-17,30.014,30.268,29.337,29.505,24771336,0
2005-06-20,29.301,30.107,29.252,29.769,12131833,0
2005-06-21,29.76,29.937,29.573,29.69,14109694,0
2005-06-22,29.76,29.809,29.124,29.513,14999941,0
2005-06-23,29.513,29.708,28.737,28.746,19758453,0
2005-06-24,28.795,29.075,28.39,28.39,13121907,0
2005-06-27,28.321,28.854,28.263,28.397,10633237,0
2005-06-28,28.636,28.684,28.281,28.321,14990632,0
2005-06-29,28.338,28.645,28.236,28.355,11215603,0
2005-06-30,28.459,28.498,27.899,27.908,16146622,0
2005-07-01,28.102,28.83,28.05,28.406,15118751,0
2005-07-05,28.121,28.575,27.983,28.397,12116507,0
2005-07-06,28.194,28.702,28.025,28.236,15763193,0
2005-07-07,27.942,28.45,27.882,28.299,15325431,0
2005-07-08,28.281,29.456,28.186,29.378,17902276,0
2005-07-11,29.378,29.928,29.301,29.76,16649875,0
2005-07-12,29.76,29.871,29.192,29.674,16167748,0
2005-07-13,29.674,29.715,29.421,29.522,13811983,0
2005-07-14,29.588,29.979,29.573,29.886,14458925,0
2005-07-15,30.014,30.175,29.624,30.08,15749088,0
2005-07-18,29.843,30.014,29.69,29.69,11778194,0
2005-07-19,29.878,30.291,29.402,30.268,11763044,0
2005-07-20,29.971,30.579,29.8,30.511,22685524,0
2005-07-21,31.671,33.224,31.6,32.979,57766229,0
2005-07-22,32.837,33.386,32.642,33.224,20581505,0
2005-07-25,32.972,33.513,32.921,33.216,16070134,0
2005-07-26,33.285,33.607,33.105,33.429,14554367,0
2005-07-27,33.252,34.046,33.233,33.945,18951925,0
2005-07-28,33.815,33.969,33.429,33.631,16257699,0
2005-07-29,33.646,33.945,33.326,33.377,15081073,0
2005-08-01,33.152,33.411,32.82,32.972,11022918,0
2005-08-02,32.979,33.673,32.903,33.521,11639763,0
2005-08-03,33.243,33.815,33.16,33.758,11448269,0
2005-08-04,33.394,33.75,33.224,33.447,9561554,0
2005-08-05,33.243,33.572,32.955,33.105,8710451,0
2005-08-08,33.105,33.545,33.041,33.142,8366482,0
2005-08-09,33.308,33.403,32.642,32.777,11067688,0
2005-08-10,33.419,33.994,33.088,33.152,21361516,0
2005-08-11,33.403,34.359,33.354,34.221,23860398,0
2005-08-12,33.9,34.495,33.833,34.486,14935413,0
2005-08-15,34.204,35.281,34.19,35.051,16294403,0
2005-08-16,35.051,35.059,33.793,34.028,18987235,0
2005-08-17,34.028,34.284,33.646,33.919,12181387,0
2005-08-18,33.607,34.197,33.607,33.758,11944771,0
2005-08-19,33.706,34.259,33.646,33.994,11492146,0
2005-08-22,34.072,34.791,34.028,34.284,12936772,0
2005-08-23,34.284,34.552,34.046,34.063,8792973,0
2005-08-24,33.953,34.552,33.403,33.494,11902986,0
2005-08-25,33.758,33.919,33.47,33.868,9904086,0
2005-08-26,33.75,33.936,33.403,33.69,9050039,0
2005-08-29,33.437,34.028,33.437,33.793,8414309,0
2005-08-30,33.631,33.734,33.198,33.699,11493640,0
2005-08-31,33.724,33.724,33.005,33.572,14254579,0
2005-09-01,33.36,34.036,33.335,33.815,11572348,0
2005-09-02,33.833,34.112,33.706,33.785,8012534,0
2005-09-06,33.876,34.468,33.825,34.284,11132915,0
2005-09-07,34.156,34.536,34.138,34.322,11254892,0
2005-09-08,34.621,35.484,34.41,35.289,19992679,0
2005-09-09,35.37,36.318,34.967,36.192,22500816,0
2005-09-12,35.94,36.101,35.71,35.974,11273535,0
2005-09-13,35.974,36.785,35.872,36.226,15822856,0
2005-09-14,36.218,36.318,35.347,35.566,14630917,0
2005-09-15,35.762,35.93,35.503,35.719,10241661,0
2005-09-16,35.821,36.658,35.675,36.622,23382730,0
2005-09-19,36.489,36.608,35.796,36.109,12145336,0
2005-09-20,36.608,37.599,36.608,36.708,28752053,0
2005-09-21,37.006,37.56,36.565,36.97,27564959,0
2005-09-22,36.987,37.638,36.928,37.201,17683495,0
2005-09-23,37.163,37.976,37.054,37.841,16687902,0
2005-09-26,37.968,38.036,37.328,37.536,15393004,0
2005-09-27,37.663,37.91,37.265,37.495,11749318,0
2005-09-28,37.69,37.917,37.318,37.629,15856993,0
2005-09-29,37.554,38.086,37.377,38.036,22429966,0
2005-09-30,37.968,38.06,37.495,37.832,14276414,0
2005-10-03,37.867,38.273,37.809,38.086,17784211,0
2005-10-04,38.043,39.127,37.874,38.56,22536982,0
2005-10-05,38.424,39.018,38.17,38.17,18284556,0
2005-10-06,38.043,38.44,36.905,37.328,21743817,0
2005-10-07,37.832,37.959,36.921,37.133,12736882,0
2005-10-10,37.031,37.655,36.794,36.928,10946770,0
2005-10-11,36.928,37.107,36.446,36.743,12032582,0
2005-10-12,36.565,37.097,35.719,35.804,21199620,0
2005-10-13,35.719,35.872,35.026,35.254,23894383,0
2005-10-14,35.575,35.88,34.967,35.449,17740847,0
2005-10-17,35.508,35.837,35.137,35.669,11649697,0
2005-10-18,35.626,36.184,35.38,35.888,14086281,0
2005-10-19,35.888,37.328,35.661,37.217,22581414,0
2005-10-20,37.201,37.8,36.42,36.649,21050858,0
2005-10-21,37.528,38.18,37.079,38.043,27267150,0
2005-10-24,38.043,38.636,37.708,38.636,17244640,0
2005-10-25,38.257,38.551,37.655,38.18,14509654,0
2005-10-26,38.114,38.882,37.638,37.917,18813957,0
2005-10-27,37.663,37.738,36.279,36.397,21608954,0
2005-10-28,33.986,34.942,33.545,34.722,48169621,0
2005-10-31,34.359,34.586,32.989,33.616,46315500,0
2005-11-01,33.699,33.699,33.041,33.386,29877913,0
2005-11-02,33.354,34.359,33.072,34.138,32540125,0
2005-11-03,36.118,37.589,35.948,37.217,52531968,0
2005-11-04,37.536,37.942,36.724,37.874,22673482,0
2005-11-07,38.043,38.264,37.505,37.738,16705634,0
2005-11-08,37.554,38.44,37.435,38.289,18468030,0
2005-11-09,38.398,38.619,37.604,37.766,15243398,0
2005-11-10,38.003,38.611,37.461,38.604,15433641,0
2005-11-11,38.746,39.018,38.239,38.398,14738894,0
2005-11-14,38.232,38.891,38.17,38.494,10019513,0
2005-11-15,38.56,38.704,37.646,37.994,16127619,0
2005-11-16,38.214,38.247,37.756,38.003,12298078,0
2005-11-17,38.357,38.604,38.011,38.494,15931076,0
2005-11-18,38.931,39.158,38.305,38.83,22842176,0
2005-11-21,38.56,39.135,38.509,38.956,13161144,0
2005-11-22,38.821,39.084,38.44,38.83,14832697,0
2005-11-23,38.788,39.135,38.686,38.9,13472503,0
2005-11-25,39.018,39.084,38.83,39.042,4315695,0
2005-11-28,39.076,39.135,38.517,38.924,14808694,0
2005-11-29,39.093,39.321,38.449,38.501,14600888,0
2005-11-30,38.501,39.01,38.393,38.44,13471596,0
2005-12-01,38.162,38.847,38.13,38.551,16992158,0
2005-12-02,38.305,38.551,37.809,38.214,13570074,0
2005-12-05,37.959,38.315,37.487,37.613,13758893,0
2005-12-06,37.79,38.315,37.589,37.825,12959791,0
2005-12-07,37.883,38.17,37.663,38.043,10416562,0
2005-12-08,38.595,38.77,37.154,37.377,25333856,0
2005-12-09,37.589,37.874,37.257,37.579,11847202,0
2005-12-12,37.589,38.297,37.56,38.214,11012351,0
2005-12-13,38.297,39.093,38.195,38.756,17612505,0
2005-12-14,38.788,39.398,38.588,39.084,17859354,0
2005-12-15,39.296,39.381,38.424,38.668,13020563,0
2005-12-16,38.578,39.018,37.95,38.003,31056056,0
2005-12-19,38.086,38.477,36.905,36.935,17134039,0
2005-12-20,36.987,37.874,36.935,37.274,18857508,0
2005-12-21,37.461,37.917,36.987,37.191,13148511,0
2005-12-22,37.377,37.663,36.852,37.528,11554127,0
2005-12-23,37.859,37.917,37.41,37.528,6353196,0
2005-12-27,37.427,37.774,36.7,36.896,10270960,0
2005-12-28,36.912,37.282,36.803,36.905,8425323,0
2005-12-29,36.978,37.3,36.708,36.808,9371715,0
2005-12-30,36.565,36.777,36.336,36.42,10195132,0
2006-01-03,36.531,37.495,36.279,37.201,18722106,0
2006-01-04,37.282,38.458,37.14,38.408,19901091,0
2006-01-05,38.273,38.619,38.043,38.223,12770281,0
2006-01-06,38.525,40.065,38.348,40.039,31568148,0
2006-01-09,40.091,40.326,39.658,40.219,17223271,0
2006-01-10,39.921,40.58,39.811,40.056,15241071,0
2006-01-11,40.117,41.806,39.989,41.255,23650470,0
2006-01-12,41.098,41.679,40.809,41.426,19682077,0
2006-01-13,41.41,41.426,40.632,41.123,13849414,0
2006-01-17,40.157,40.858,39.997,40.682,15570033,0
2006-01-18,40.157,40.987,40.072,40.371,15607029,0
2006-01-19,40.725,41.19,40.25,41.146,16684447,0
2006-01-20,40.876,41.154,39.336,39.702,24769230,0
2006-01-23,39.811,39.896,39.304,39.667,12789381,0
2006-01-24,39.861,40.834,39.702,40.64,16445423,0
2006-01-25,40.766,41.089,39.829,40.226,20362511,0
2006-01-26,39.524,40.656,39.313,40.157,23033992,0
2006-01-27,40.183,40.725,39.82,40.597,17109650,0
2006-01-30,40.766,41.255,40.504,41.061,14679937,0
2006-01-31,41.098,41.31,40.192,40.547,15105520,0
2006-02-01,40.148,40.834,39.846,40.522,14760852,0
2006-02-02,40.25,40.504,39.625,39.633,11659449,0
2006-02-03,39.336,39.566,38.678,38.956,13684811,0
2006-02-06,38.838,39.177,38.477,38.83,10600289,0
2006-02-07,38.764,38.991,38.114,38.66,14031448,0
2006-02-08,38.882,39.846,38.731,39.712,13708190,0
2006-02-09,39.759,40.007,38.938,39.026,11485037,0
2006-02-10,39.244,39.566,38.668,39.445,10525606,0
2006-02-13,39.33,39.33,38.449,38.847,11019441,0
2006-02-14,39.187,40.547,38.964,40.242,20082667,0
2006-02-15,40.157,40.547,39.524,40.022,14920532,0
2006-02-16,40.157,40.672,39.736,40.664,16448673,0
2006-02-17,40.488,41.326,40.31,40.843,17488149,0
2006-02-21,40.682,40.742,39.49,39.685,13951809,0
2006-02-22,39.768,40.987,39.609,40.394,13639644,0
2006-02-23,40.125,40.302,39.609,39.676,9959419,0
2006-02-24,39.676,39.972,39.381,39.896,8423852,0
2006-02-27,39.846,40.997,39.712,40.876,13528735,0
2006-02-28,40.632,40.919,39.727,39.87,16755747,0
2006-03-01,39.887,40.825,39.557,40.607,12650804,0
2006-03-02,40.293,41.223,39.938,40.437,15083256,0
2006-03-03,40.117,41.208,39.963,40.267,13461077,0
2006-03-06,40.411,40.886,39.82,39.938,14818985,0
2006-03-07,40.555,40.936,40.108,40.463,27568863,0
2006-03-08,40.58,42.17,40.326,41.873,32201711,0
2006-03-09,41.865,42.221,40.607,40.664,20199922,0
2006-03-10,40.664,41.128,40.157,40.58,13934350,0
2006-03-13,41.162,41.283,40.538,40.758,12128952,0
2006-03-14,40.716,41.739,40.58,41.637,15257269,0
2006-03-15,41.873,42.135,41.511,42.112,15047525,0
2006-03-16,42.533,43.27,42.163,42.163,28098407,0
2006-03-17,42.221,43.102,42.204,42.923,24147811,0
2006-03-20,42.923,43.083,42.441,42.533,11491634,0
2006-03-21,42.105,43.116,41.857,41.925,20569382,0
2006-03-22,41.772,42.432,41.697,42.06,13665551,0
2006-03-23,42.041,42.186,41.553,41.916,11833664,0
2006-03-24,42.06,42.441,41.331,41.721,11949753,0
2006-03-27,41.848,42.387,41.798,42.026,9740590,0
2006-03-28,42.01,42.719,41.569,41.729,15233281,0
2006-03-29,41.933,43.202,41.865,42.88,18210818,0
2006-03-30,43.074,43.749,42.905,42.991,15904768,0
2006-03-31,43.21,43.464,42.636,42.787,14074486,0
2006-04-03,43.234,43.727,43.141,43.27,16433061,0
2006-04-04,43.234,43.929,43.141,43.803,16556518,0
2006-04-05,43.775,43.793,43.27,43.683,11585160,0
2006-04-06,43.836,43.954,43.252,43.758,11806627,0
2006-04-07,43.963,44.367,43.734,43.929,16715053,0
2006-04-10,43.803,44.021,43.116,43.607,8609806,0
2006-04-11,43.86,43.986,43.039,43.445,13047422,0
2006-04-12,43.666,43.709,43.093,43.093,8541653,0
2006-04-13,43.116,43.83,43.056,43.522,9302892,0
2006-04-17,43.522,43.902,42.805,43.133,11145851,0
2006-04-18,43.445,44.375,43.386,43.986,14309177,0
2006-04-19,44.393,44.454,43.836,44.384,15922216,0
2006-04-20,44.24,44.3,43.286,43.83,15935707,0
2006-04-21,44.048,44.048,43.039,43.445,17533264,0
2006-04-24,43.168,44.375,43.168,44.215,17124425,0
2006-04-25,44.174,44.343,43.328,43.539,12048285,0
2006-04-26,43.775,43.852,42.983,43.185,10612780,0
2006-04-27,42.923,44.352,42.923,43.986,14635459,0
2006-04-28,44.149,44.166,43.386,43.405,9583148,0
2006-05-01,43.445,43.718,42.508,42.821,13142384,0
2006-05-02,43.328,43.422,42.601,43.168,10332726,0
2006-05-03,44.14,44.166,43.159,43.749,21242930,0
2006-05-04,43.986,44.816,43.92,44.249,18653465,0
2006-05-05,44.689,44.807,44.225,44.436,11588974,0
2006-05-08,44.14,44.597,44.064,44.52,10556344,0
2006-05-09,44.672,44.799,44.469,44.588,9030499,0
2006-05-10,44.361,44.537,43.473,43.674,12478830,0
2006-05-11,43.539,43.74,41.273,41.763,24167755,0
2006-05-12,41.746,41.959,41.044,41.419,17770448,0
2006-05-15,41.02,41.264,40.039,41.116,21919531,0
2006-05-16,41.348,41.848,40.572,40.742,16742716,0
2006-05-17,39.244,40.42,39.093,39.649,26335283,0
2006-05-18,40.082,40.326,39.127,39.187,18147874,0
2006-05-19,38.964,40.326,38.891,39.794,27010910,0
2006-05-22,39.381,39.887,38.972,39.423,16994286,0
2006-05-23,39.584,39.879,38.367,38.367,19380867,0
2006-05-24,38.13,38.788,37.282,38.542,27531699,0
2006-05-25,38.917,39.23,38.385,38.938,15616962,0
2006-05-26,39.252,39.252,38.551,38.917,10829482,0
2006-05-30,38.551,38.806,37.8,37.809,17622591,0
2006-05-31,37.809,38.434,37.589,38.223,15995483,0
2006-06-01,38.281,39.776,37.867,39.776,18900929,0
2006-06-02,40.302,40.385,39.278,39.736,13891540,0
2006-06-05,39.39,39.712,38.604,38.619,13336915,0
2006-06-06,38.686,39.286,38.477,39.034,15981048,0
2006-06-07,39.23,39.508,38.332,38.449,14500018,0
2006-06-08,37.849,38.138,35.71,37.579,33090222,0
2006-06-09,37.976,38.398,36.389,36.724,21016416,0
2006-06-12,36.777,36.777,34.705,34.822,27754500,0
2006-06-13,36.101,36.287,35.147,35.37,44242210,0
2006-06-14,35.644,36.608,35.441,36.565,24092064,0
2006-06-15,36.87,38.043,36.733,37.95,23023616,0
2006-06-16,37.756,38.043,36.37,37.154,32592189,0
2006-06-19,37.461,37.528,36.389,36.683,17191304,0
2006-06-20,36.878,37.536,36.437,37.125,15872342,0
2006-06-21,37.35,38.043,37.039,37.369,18695546,0
2006-06-22,37.07,37.115,34.849,34.984,41415084,0
2006-06-23,34.054,34.088,32.777,33.394,62589131,0
2006-06-26,33.724,34.376,33.563,33.893,19780561,0
2006-06-27,33.893,34.138,32.583,32.709,19511934,0
2006-06-28,32.93,33.419,32.607,33.368,16208466,0
2006-06-29,33.799,34.478,32.921,34.274,23697344,0
2006-06-30,34.442,34.595,33.742,33.876,14981240,0
2006-07-03,33.326,33.58,33.096,33.36,8337160,0
2006-07-05,33.123,33.318,32.061,32.271,22323542,0
2006-07-06,32.356,32.669,32.051,32.525,16044849,0
2006-07-07,32.303,32.558,31.821,32.125,14963836,0
2006-07-10,32.262,32.318,31.366,31.956,17279751,0
2006-07-11,31.755,32.972,31.609,32.863,24358124,0
2006-07-12,32.803,32.996,31.442,31.747,16645662,0
2006-07-13,31.442,32,30.899,30.909,18335164,0
2006-07-14,30.833,31.359,30.207,30.748,18701769,0
2006-07-17,31.273,31.609,30.681,30.909,17204144,0
2006-07-18,30.909,31.702,30.63,31.619,16915098,0
2006-07-19,31.619,31.947,30.79,31.055,39163011,0
2006-07-20,30.648,31.508,30.088,30.309,43355877,0
2006-07-21,29.699,29.715,28.838,29.116,30683578,0
2006-07-24,29.183,30.088,29.031,29.909,19078089,0
2006-07-25,29.836,30.167,28.959,28.98,19256009,0
2006-07-26,28.966,29.809,28.692,29.573,25100344,0
2006-07-27,29.769,30.08,29.168,29.183,19463279,0
2006-07-28,29.549,30.419,29.402,30.258,18444636,0
2006-07-31,30.055,30.191,29.751,29.809,12577562,0
2006-08-01,29.471,29.559,28.746,29.15,19443510,0
2006-08-02,29.15,29.378,28.575,29.059,15041461,0
2006-08-03,28.959,29.809,28.822,29.471,16361819,0
2006-08-04,30.021,30.41,29.464,29.853,19043315,0
2006-08-07,29.836,30.03,29.124,29.252,15899279,0
2006-08-08,28.746,29.252,28.212,28.626,23171595,0
2006-08-09,28.87,29.725,28.254,28.347,20992455,0
2006-08-10,28.221,28.746,27.696,28.661,17176734,0
2006-08-11,28.459,28.636,28.025,28.16,10342250,0
2006-08-14,28.727,29.124,28.329,28.397,14543375,0
2006-08-15,29.124,30.097,28.83,29.971,26687824,0
2006-08-16,30.688,31.984,30.612,31.984,32217146,0
2006-08-17,31.974,32.125,31.281,31.45,19696905,0
2006-08-18,31.536,32.007,30.858,31.553,16609345,0
2006-08-21,31.273,31.591,30.96,31.366,13447894,0
2006-08-22,31.314,32.253,31.314,31.712,17140189,0
2006-08-23,31.764,32.116,30.825,30.983,14084062,0
2006-08-24,31.366,31.636,31.036,31.508,10366148,0
2006-08-25,31.239,31.99,31.11,31.6,12358262,0
2006-08-28,31.609,31.829,31.287,31.434,12352142,0
2006-08-29,31.466,31.857,30.983,31.779,12964820,0
2006-08-30,31.908,32.55,31.787,32.051,13853497,0
2006-08-31,32.337,32.337,31.721,31.847,10109549,0
2006-09-01,32.347,32.803,32.203,32.423,16180170,0
2006-09-05,32.498,33.252,31.731,33.133,19160384,0
2006-09-06,33.057,33.386,31.956,32.161,22968041,0
2006-09-07,31.99,32.125,31.196,31.257,21615411,0
2006-09-08,31.425,31.476,30.681,30.89,19970249,0
2006-09-11,30.603,31.382,30.428,31.119,16270345,0
2006-09-12,31.609,32.203,31.561,31.829,25910743,0
2006-09-13,31.966,32.076,31.508,31.536,19192761,0
2006-09-14,31.382,31.794,31.287,31.45,17995562,0
2006-09-15,31.787,31.966,31.11,31.119,32490897,0
2006-09-18,31.119,31.821,30.858,30.944,23295658,0
2006-09-19,31.196,31.536,31.026,31.366,16515198,0
2006-09-20,31.287,32.294,31.136,32.219,23828874,0
2006-09-21,32.373,33.16,32.303,32.534,27379699,0
2006-09-22,32.558,32.558,31.779,32.007,14924214,0
2006-09-25,32.318,32.955,31.712,32.692,18231029,0
2006-09-26,32.734,33.224,32.312,32.49,18661326,0
2006-09-27,32.473,32.793,31.956,32.237,21724054,0
2006-09-28,32.253,32.318,31.072,31.296,27842157,0
2006-09-29,31.517,31.517,30.579,30.731,19937845,0
2006-10-02,30.57,30.85,28.83,29.301,39370290,0
2006-10-03,29.402,30.268,29.27,29.928,22914953,0
2006-10-04,29.979,30.283,29.487,30.283,22019237,0
2006-10-05,30.327,30.697,29.962,30.657,17409575,0
2006-10-06,30.477,31,30.249,30.748,15079349,0
2006-10-09,30.697,30.877,30.437,30.64,9450244,0
2006-10-10,30.757,32.034,29.588,31.34,39539293,0
2006-10-11,31.239,32.116,31.172,31.923,20065780,0
2006-10-12,32.076,32.979,32.051,32.921,19674305,0
2006-10-13,33.088,33.681,32.76,33.681,26513570,0
2006-10-16,33.545,33.815,33.447,33.664,16927017,0
2006-10-17,33.394,33.479,32.615,32.921,17747563,0
2006-10-18,33.142,33.16,32.043,32.227,21092901,0
2006-10-19,31.6,32.347,31.314,32.278,25964684,0
2006-10-20,32.347,32.482,31.45,32.061,19535568,0
2006-10-23,31.838,32.669,31.712,32.193,15956935,0
2006-10-24,31.804,32.085,30.917,31.036,23889246,0
2006-10-25,31.026,31.908,30.983,31.712,18268049,0
2006-10-26,31.804,32.17,31.314,32.116,17752012,0
2006-10-27,32.026,32.125,31.213,31.399,15532688,0
2006-10-30,31.078,31.222,30.775,31.062,18383482,0
2006-10-31,31.257,31.45,30.485,30.767,17384647,0
2006-11-01,31.11,31.196,30.107,30.207,22207123,0
2006-11-02,30.064,30.775,29.937,30.74,25093940,0
2006-11-03,30.657,31.804,30.36,30.833,39297684,0
2006-11-06,30.79,31.018,30.401,30.555,22253791,0
2006-11-07,30.555,31.323,30.444,30.767,21046261,0
2006-11-08,30.57,30.944,30.392,30.674,18891998,0
2006-11-09,30.477,30.603,29.32,29.448,37582256,0
2006-11-10,29.495,29.8,29.04,29.791,24024223,0
2006-11-13,30.35,30.978,30.021,30.603,25350677,0
2006-11-14,30.688,31.908,30.477,31.755,28958091,0
2006-11-15,31.731,32.153,31.498,31.875,22686140,0
2006-11-16,32.17,32.464,31.755,31.956,20362684,0
2006-11-17,31.787,31.947,31.627,31.813,16161468,0
2006-11-20,31.546,31.661,31.128,31.407,15800313,0
2006-11-21,31.425,31.89,31.239,31.794,14167826,0
2006-11-22,31.702,31.829,31.128,31.577,12424154,0
2006-11-24,31.366,32.017,31.281,31.771,8828638,0
2006-11-27,31.553,31.702,30.731,30.816,18492195,0
2006-11-28,30.563,31.026,30.183,30.309,25707915,0
2006-11-29,30.453,31.095,30.41,30.983,17303208,0
2006-11-30,30.883,31.128,30.283,30.934,21704118,0
2006-12-01,30.858,31.078,30.268,30.731,16681146,0
2006-12-04,31.026,31.771,30.89,31.702,24758759,0
2006-12-05,31.914,33.335,31.787,32.752,39793171,0
2006-12-06,32.718,33.293,32.506,33.123,23360881,0
2006-12-07,33.437,34.654,33.065,33.088,31778546,0
2006-12-08,33.041,34.046,32.786,33.429,21340114,0
2006-12-11,33.16,33.776,32.869,32.912,23184628,0
2006-12-12,32.803,33.031,32.237,32.863,18873906,0
2006-12-13,33.224,33.224,32.219,32.49,25278647,0
2006-12-14,32.558,33.479,32.446,33.318,19807351,0
2006-12-15,33.479,33.815,33.216,33.394,24940357,0
2006-12-18,33.454,33.9,32.828,33.031,16139237,0
2006-12-19,32.727,32.894,32.438,32.541,17075221,0
2006-12-20,32.55,33.057,32.337,32.389,11709330,0
2006-12-21,32.405,32.642,32.125,32.583,13956522,0
2006-12-22,31.712,32.373,31.702,31.966,27952589,0
2006-12-26,31.739,32.271,31.636,31.804,13184321,0
2006-12-27,32.091,32.253,31.755,31.764,10674675,0
2006-12-28,31.712,32.134,31.661,31.866,13463603,0
2006-12-29,31.787,32.438,31.764,31.947,12838954,0
2007-01-03,31.89,32.777,31.102,31.671,28602231,0
2007-01-04,31.956,33.308,31.619,33.096,30948450,0
2007-01-05,32.887,32.921,32.017,32.709,21768045,0
2007-01-08,32.642,32.76,32.125,32.347,16011573,0
2007-01-09,32.506,32.678,31.99,31.99,18860318,0
2007-01-10,31.829,32.598,31.779,32.591,16954444,0
2007-01-11,32.752,33.513,32.211,33.377,24306090,0
2007-01-12,33.152,33.766,33.072,33.494,16956898,0
2007-01-16,33.646,33.776,32.996,33.368,16196513,0
2007-01-17,33.301,33.785,32.972,33.133,20109304,0
2007-01-18,33.005,33.268,32.405,32.541,19413247,0
2007-01-19,32.312,33.123,32.237,32.863,20684700,0
2007-01-22,33.013,33.041,32.227,32.558,22622574,0
2007-01-23,32.541,33.031,32.17,32.237,20377940,0
2007-01-24,32.464,33.224,32.389,32.65,30110314,0
2007-01-25,33.699,33.742,32.253,32.262,33327354,0
2007-01-26,32.312,32.456,31.577,31.712,24462979,0
2007-01-29,31.187,31.755,31.11,31.407,22459270,0
2007-01-30,31.442,31.627,31.23,31.425,15796830,0
2007-01-31,31.359,32.043,31.119,31.838,18519133,0
2007-02-01,31.938,31.974,31.323,31.627,19727741,0
2007-02-02,31.644,31.721,31.281,31.442,18448662,0
2007-02-05,31.359,32.227,31.273,32.051,21723555,0
2007-02-06,32.017,32.098,31.476,31.857,21835265,0
2007-02-07,31.947,32.034,31.571,31.771,19020510,0
2007-02-08,31.771,32.709,31.382,32.347,24710166,0
2007-02-09,32.76,32.964,32.034,32.389,25198063,0
2007-02-12,32.678,32.803,32.051,32.17,19542323,0
2007-02-13,32.262,32.7,32.125,32.187,18993122,0
2007-02-14,32.423,33.776,32.337,33.529,37502232,0
2007-02-15,34.028,35.036,33.945,34.924,44935160,0
2007-02-16,34.756,36.675,34.536,35.94,63606908,0
2007-02-20,35.493,36.166,35.389,36.101,26467643,0
2007-02-21,35.71,35.999,35.37,35.549,25771895,0
2007-02-22,35.744,36.184,35.532,36.175,21337877,0
2007-02-23,36.522,36.87,35.99,36.658,29265411,0
2007-02-26,36.574,36.608,35.719,36.057,28750215,0
2007-02-27,34.672,35.228,33.815,34.028,45867316,0
2007-02-28,34.072,34.729,33.815,34.072,32014855,0
2007-03-01,33.403,34.478,33.268,33.9,31598821,0
2007-03-02,33.859,34.088,33.318,33.377,26756838,0
2007-03-05,33.133,33.868,33.005,33.088,20993104,0
2007-03-06,33.447,33.631,33.16,33.437,24493873,0
2007-03-07,33.572,33.994,33.447,33.555,21793597,0
2007-03-08,34.011,34.359,33.776,34.018,18662418,0
2007-03-09,34.351,34.577,33.785,33.945,16508727,0
2007-03-12,33.793,34.072,33.655,33.919,17923209,0
2007-03-13,35.137,35.744,34.832,35.361,58997334,0
2007-03-14,35.93,36.808,35.862,36.531,47713731,0
2007-03-15,36.42,37.14,36.353,36.944,34772517,0
2007-03-16,36.961,36.978,36.38,36.928,31070021,0
2007-03-19,37.247,37.3,36.039,36.279,28749892,0
2007-03-20,35.88,36.547,35.829,36.389,21988338,0
2007-03-21,36.507,36.987,35.814,36.97,28613646,0
2007-03-22,36.794,37.024,36.582,36.649,20098728,0
2007-03-23,36.437,36.683,35.94,35.99,20683679,0
2007-03-26,35.796,35.983,35.147,35.862,19039992,0
2007-03-27,35.703,36.226,35.532,36.039,14557689,0
2007-03-28,35.94,36.353,35.753,35.93,19943521,0
2007-03-29,36.158,36.252,35.195,35.719,16825647,0
2007-03-30,35.644,36.279,35.635,36.065,20808805,0
2007-04-02,36.143,36.463,35.762,36.42,18365750,0
2007-04-03,36.649,36.987,36.498,36.952,21830238,0
2007-04-04,37.154,37.163,36.622,36.905,17942864,0
2007-04-05,36.353,36.724,35.753,36.608,25871601,0
2007-04-09,36.641,36.743,35.913,36.084,16714838,0
2007-04-10,35.974,36.389,35.957,36.353,14045676,0
2007-04-11,36.279,36.345,35.549,35.594,16159778,0
2007-04-12,35.254,36.201,35.169,36.014,16657712,0
2007-04-13,36.039,36.109,35.361,35.974,15826009,0
2007-04-16,36.175,36.693,36.118,36.683,17477673,0
2007-04-17,36.531,36.777,36.362,36.667,15038439,0
2007-04-18,36.514,36.708,36.184,36.327,12542352,0
2007-04-19,36.084,36.717,36.031,36.658,12996779,0
2007-04-20,37.115,37.369,36.412,36.724,23805756,0
2007-04-23,36.614,36.935,36.092,36.261,15360807,0
2007-04-24,36.446,37.976,36.38,37.505,32212230,0
2007-04-25,37.528,38.348,37.452,38.332,29147140,0
2007-04-26,39.058,39.168,38.138,38.297,27182073,0
2007-04-27,37.959,38.195,37.452,37.73,15905063,0
2007-04-30,37.747,37.893,37.006,37.031,18903950,0
2007-05-01,37.07,37.3,36.531,37.006,21462304,0
2007-05-02,37.115,37.646,36.97,37.427,14322634,0
2007-05-03,37.495,37.622,37.14,37.435,12478688,0
2007-05-04,37.629,37.809,36.843,37.282,14997722,0
2007-05-07,37.3,37.655,37.054,37.154,9027012,0
2007-05-08,36.97,37.622,36.905,37.342,11585598,0
2007-05-09,37.154,37.629,37.014,37.427,11412777,0
2007-05-10,37.201,37.359,36.794,37.125,20354626,0
2007-05-11,37.247,38.036,37.115,37.927,17160223,0
2007-05-14,38.036,38.264,37.07,37.41,17581724,0
2007-05-15,37.756,38.205,37.247,37.342,22586665,0
2007-05-16,37.714,38.509,37.528,38.086,33537154,0
2007-05-17,37.959,38.187,37.738,37.893,17931557,0
2007-05-18,38.078,38.357,37.714,38.223,26230063,0
2007-05-21,38.232,39.026,37.934,39,28462760,0
2007-05-22,39.261,40.344,38.686,39.213,41878574,0
2007-05-23,39.236,39.471,37.883,37.91,25528320,0
2007-05-24,37.832,38.043,36.759,36.852,34443509,0
2007-05-25,36.935,37.107,36.218,36.649,25513647,0
2007-05-29,36.7,38.02,36.209,37.435,31466536,0
2007-05-30,36.649,36.952,35.771,36.201,37246154,0
2007-05-31,36.302,36.481,35.626,36.31,26976206,0
2007-06-01,36.777,37.031,36.074,36.158,16973185,0
2007-06-04,35.905,36.412,35.635,35.661,16748445,0
2007-06-05,35.735,35.99,35.254,35.921,24079119,0
2007-06-06,35.821,35.957,35.524,35.703,18819930,0
2007-06-07,35.433,35.837,34.647,34.681,37244137,0
2007-06-08,35.617,35.93,34.849,35.399,44286124,0
2007-06-11,35.169,35.271,34.672,34.993,22119960,0
2007-06-12,34.681,35.862,34.663,35.347,27968795,0
2007-06-13,35.508,36.166,35.347,36.014,20333764,0
2007-06-14,36.109,36.302,35.845,36.031,19866927,0
2007-06-15,36.405,36.582,35.93,36.039,35638218,0
2007-06-18,35.888,36.218,35.727,35.788,14617996,0
2007-06-19,35.719,36.287,35.675,36.092,20538814,0
2007-06-20,36.236,37.191,35.845,36.412,26904857,0
2007-06-21,36.38,36.944,36.109,36.825,19255676,0
2007-06-22,36.522,36.928,36.184,36.345,20626100,0
2007-06-25,36.065,36.481,35.762,35.957,19449722,0
2007-06-26,36.389,36.743,35.93,36.218,22891486,0
2007-06-27,35.983,36.733,35.983,36.708,18789415,0
2007-06-28,36.614,37.006,36.362,36.743,16329133,0
2007-06-29,36.785,36.987,36.429,36.683,20882120,0
2007-07-02,36.861,37.191,36.683,37.14,15565189,0
2007-07-03,37.14,37.201,36.944,37.079,7032139,0
2007-07-05,36.878,37.024,36.649,36.808,15711605,0
2007-07-06,36.777,36.878,36.446,36.843,8203421,0
2007-07-09,36.759,37.115,36.608,36.852,15312795,0
2007-07-10,36.825,36.952,36.481,36.531,16409587,0
2007-07-11,36.429,37.274,36.166,37.061,19169534,0
2007-07-12,37.191,38.323,37.061,38.257,24716577,0
2007-07-13,38.036,38.44,37.832,38.339,14636318,0
2007-07-16,38.385,38.408,37.927,38.069,11590532,0
2007-07-17,38.069,38.385,37.859,38.069,13146560,0
2007-07-18,37.874,38.205,37.756,38.13,16820250,0
2007-07-19,38.043,38.534,36.353,36.649,44463037,0
2007-07-20,37.182,37.201,36.049,36.353,43110348,0
2007-07-23,36.38,36.565,35.644,36.143,27318944,0
2007-07-24,36.074,37.35,35.94,36.42,30925602,0
2007-07-25,36.565,37.014,35.788,35.888,29076028,0
2007-07-26,35.669,36.555,34.915,35.575,50599934,0
2007-07-27,35.872,36.084,35.211,35.219,28360110,0
2007-07-30,35.297,36.565,34.891,35.957,21698551,0
2007-07-31,36.134,36.336,35.147,35.211,24940960,0
2007-08-01,35.084,35.515,34.292,34.993,35886560,0
2007-08-02,35.219,35.744,34.663,35.541,19437647,0
2007-08-03,35.532,35.804,34.376,34.468,23739198,0
2007-08-06,34.791,35.361,34.129,35.324,24571057,0
2007-08-07,34.687,35.084,33.572,34.24,40656598,0
2007-08-08,34.001,34.366,33.013,33.945,47621940,0
2007-08-09,33.224,34.028,32.312,32.312,33955643,0
2007-08-10,31.712,32.366,31.591,32.026,33514262,0
2007-08-13,32.253,33.521,32.253,32.903,34470146,0
2007-08-14,32.742,33.123,31.866,31.938,30471265,0
2007-08-15,31.875,32.108,30.23,30.511,41739983,0
2007-08-16,30.148,31.35,29.783,31.222,56938713,0
2007-08-17,31.577,32.026,30.85,31.739,44152559,0
2007-08-20,31.619,31.93,31.498,31.636,20919752,0
2007-08-21,31.23,31.644,30.983,31.196,29019957,0
2007-08-22,31.296,32.051,31.155,31.508,26999194,0
2007-08-23,31.721,32.125,31.407,32.007,22033415,0
2007-08-24,31.956,32.541,31.838,32.318,15723217,0
2007-08-27,32.591,32.93,32.116,32.615,20806171,0
2007-08-28,32.347,32.66,32.007,32.017,17346474,0
2007-08-29,32.203,32.939,32.017,32.903,16390804,0
2007-08-30,32.727,33.529,32.446,33.041,14426327,0
2007-08-31,33.293,33.807,33.183,33.724,13768496,0
2007-09-04,33.766,34.011,33.344,33.825,22555567,0
2007-09-05,33.521,33.607,32.692,32.912,18489706,0
2007-09-06,33.057,33.268,32.583,32.82,15529249,0
2007-09-07,32.312,32.786,31.821,32.034,22027820,0
2007-09-10,31.938,31.938,31.009,31.085,24219257,0
2007-09-11,31.35,32.178,31.136,32.134,20726286,0
2007-09-12,32,32.125,31.627,32.017,17597505,0
2007-09-13,33.152,33.479,32.076,33.114,45895013,0
2007-09-14,32.786,33.598,32.366,33.335,23764470,0
2007-09-17,33.072,33.183,32.828,32.972,14398030,0
2007-09-18,33.175,33.646,32.734,33.646,24280993,0
2007-09-19,33.699,34.018,33.183,33.852,20101979,0
2007-09-20,33.825,34.468,33.734,34.274,21786791,0
2007-09-21,34.164,34.621,33.785,34.519,34419759,0
2007-09-24,34.663,35.237,34.663,35.203,19635762,0
2007-09-25,34.874,35.186,34.468,35.128,26446437,0
2007-09-26,35.347,35.93,35.067,35.71,20926771,0
2007-09-27,35.966,36.405,35.515,35.703,16547333,0
2007-09-28,35.837,36.014,35.457,35.727,18167280,0
2007-10-01,35.654,35.921,35.051,35.584,22533816,0
2007-10-02,35.508,35.584,34.729,35.493,21324926,0
2007-10-03,35.281,35.948,35.177,35.735,15186886,0
2007-10-04,35.735,36.318,35.493,36.166,14268593,0
2007-10-05,36.31,36.693,35.762,36.658,17217170,0
2007-10-08,36.261,36.481,35.88,36.158,16893096,0
2007-10-09,36.127,36.184,35.515,36.057,16075969,0
2007-10-10,35.921,36.151,35.558,35.762,15442347,0
2007-10-11,35.771,35.837,34.933,35.059,24718176,0
2007-10-12,35.246,35.644,35.067,35.644,13158398,0
2007-10-15,35.306,35.508,34.713,34.907,17218593,0
2007-10-16,34.814,35.484,34.527,34.527,20964930,0
2007-10-17,34.891,35.059,34.156,35.009,25660674,0
2007-10-18,35.009,35.415,34.647,34.984,20117313,0
2007-10-19,34.866,35.289,33.927,34.081,36609287,0
2007-10-22,34.046,34.663,33.986,34.552,15464061,0
2007-10-23,34.156,34.791,33.9,34.773,14329195,0
2007-10-24,34.341,34.832,33.859,34.814,18719722,0
2007-10-25,35.059,35.508,34.19,34.486,18415724,0
2007-10-26,34.722,35.119,34.046,34.942,21763757,0
2007-10-29,35.084,35.503,34.713,35.195,15684876,0
2007-10-30,35.119,35.433,34.799,35.324,11221161,0
2007-10-31,35.37,36.143,35.237,36.127,18751786,0
2007-11-01,35.727,36.101,34.832,34.907,21105663,0
2007-11-02,35.262,35.341,34.654,34.95,17390986,0
2007-11-05,34.663,35.254,34.011,34.536,16818875,0
2007-11-06,34.628,35.163,34.265,35.137,17391470,0
2007-11-07,34.764,35.804,34.746,34.814,21114480,0
2007-11-08,34.849,35.466,33.47,33.616,34790664,0
2007-11-09,30.952,32.887,30.944,32.211,57717468,0
2007-11-12,32.347,32.972,31.527,31.527,38585838,0
2007-11-13,31.804,33.175,31.527,33.105,29374408,0
2007-11-14,34.147,35.169,33.799,33.852,39843307,0
2007-11-15,33.852,35,33.815,34.503,28838001,0
2007-11-16,34.915,35.059,34.164,34.967,25079720,0
2007-11-19,35.271,35.788,35.147,35.297,29659145,0
2007-11-20,35.306,35.661,34.028,34.95,25011798,0
2007-11-21,34.729,35.203,34.104,34.204,19205826,0
2007-11-23,34.028,34.424,33.927,34.265,7883766,0
2007-11-26,34.156,34.25,33.057,33.123,20662446,0
2007-11-27,33.386,33.815,33.05,33.664,23111142,0
2007-11-28,34.3,35.508,34.212,35.075,27231997,0
2007-11-29,34.527,35.067,34.45,35.017,17483979,0
2007-11-30,35.493,35.532,34.097,34.478,30102280,0
2007-12-03,34.478,34.791,33.607,33.785,30532498,0
2007-12-04,33.437,33.69,33.183,33.277,18061136,0
2007-12-05,33.607,34.511,33.394,34.129,24593442,0
2007-12-06,34.204,34.3,33.724,34.164,12805398,0
2007-12-07,34.046,34.156,33.631,33.919,11201730,0
2007-12-10,34.104,34.45,34.018,34.3,14306466,0
2007-12-11,34.274,34.799,33.886,33.969,19551260,0
2007-12-12,34.544,35.147,34.046,34.672,25617730,0
2007-12-13,33.463,34.046,33.277,33.699,26291812,0
2007-12-14,33.394,33.607,33.268,33.293,17165079,0
2007-12-17,33.183,33.513,33.013,33.072,16084692,0
2007-12-18,33.013,33.394,32.237,32.734,16945257,0
2007-12-19,32.607,32.625,31.914,32.366,23155982,0
2007-12-20,32.989,33.183,32.219,33.072,20501227,0
2007-12-21,33.344,33.785,33.152,33.785,29478392,0
2007-12-24,33.646,34.221,33.563,34.081,5416917,0
2007-12-26,33.815,34.19,33.646,34.054,6233831,0
2007-12-27,34.011,34.156,33.529,33.545,9374666,0
2007-12-28,33.69,33.815,33.057,33.454,10144071,0
2007-12-31,33.175,33.607,33.013,33.268,7440823,0
2008-01-02,32.366,33.646,32.227,32.456,34258561,0
2008-01-03,32.356,32.456,31.899,32.043,17832804,0
2008-01-04,31.609,32.312,31.196,31.306,35057391,0
2008-01-07,31.323,31.546,30.249,30.816,31412026,0
2008-01-08,30.825,31.661,30.401,30.428,32083378,0
2008-01-09,30.437,32.017,30.437,31.947,32374907,0
2008-01-10,31.627,32.793,31.281,32.116,26688577,0
2008-01-11,31.974,33.031,31.561,32.66,38401927,0
2008-01-14,33.013,34.306,33.013,33.815,34535992,0
2008-01-15,33.487,33.815,32.972,33.268,23275054,0
2008-01-16,33.734,34.046,33.463,33.785,34336311,0
2008-01-17,33.986,33.986,32.887,33.022,27539638,0
2008-01-18,32.318,33.598,32.125,32.423,34181256,0
2008-01-22,30.983,32.423,29.734,31.213,34990964,0
2008-01-23,30.35,31.779,30.148,30.969,48158341,0
2008-01-24,33.293,34.621,32.869,34.164,54172786,0
2008-01-25,34.156,34.663,33.598,33.815,29245653,0
2008-01-28,33.699,34.395,33.479,34.24,15735520,0
2008-01-29,34.274,34.341,33.681,34.072,17628668,0
2008-01-30,33.969,34.713,33.724,34.054,19018507,0
2008-01-31,34.072,36.065,34.046,35.862,37041968,0
2008-02-01,35.735,35.974,35.102,35.675,25115244,0
2008-02-04,35.541,35.93,34.984,35.38,14260577,0
2008-02-05,34.663,35.281,34.3,34.424,24168266,0
2008-02-06,34.612,34.663,33.394,33.521,23482300,0
2008-02-07,33.072,35.059,32.93,34.612,34332745,0
2008-02-08,34.478,35.466,34.292,35.441,24208112,0
2008-02-11,35.449,35.845,35.219,35.389,22221331,0
2008-02-12,35.719,35.771,34.45,34.612,27179991,0
2008-02-13,35.026,35.804,34.933,35.515,20755319,0
2008-02-14,35.457,35.493,34.442,34.552,18476487,0
2008-02-15,34.104,35.727,33.994,35.675,25869050,0
2008-02-19,35.913,36.514,35.271,35.466,22388184,0
2008-02-20,35.475,36.769,35.297,36.667,22200323,0
2008-02-21,36.514,36.852,35.626,35.862,20372504,0
2008-02-22,36.134,37.917,35.804,36.75,29957063,0
2008-02-25,36.743,37.419,36.37,36.961,21675145,0
2008-02-26,36.928,37.528,36.455,36.896,20261665,0
2008-02-27,36.708,37.385,36.37,37.024,17250253,0
2008-02-28,36.591,37.14,36.353,36.622,13657911,0
2008-02-29,36.057,36.271,35.603,35.829,23303729,0
2008-03-03,35.508,35.61,34.322,34.764,27010413,0
2008-03-04,34.612,34.933,34.104,34.84,24089422,0
2008-03-05,34.915,35.603,34.637,35.075,17850461,0
2008-03-06,35.026,35.093,34.063,34.181,16155545,0
2008-03-07,33.977,34.402,33.394,34.018,20596595,0
2008-03-10,34.028,34.028,32.989,33.114,19568821,0
2008-03-11,33.394,33.75,32.007,33.326,34494872,0
2008-03-12,34.259,34.45,33.447,33.607,27462524,0
2008-03-13,33.123,34.259,32.955,34.028,21087712,0
2008-03-14,34.129,34.25,32.742,33.167,32284389,0
2008-03-17,33.167,33.463,32.516,32.55,24334706,0
2008-03-18,33.183,33.977,32.853,33.927,21113080,0
2008-03-19,33.479,33.572,32,32,33107220,0
2008-03-20,32.161,32.373,31.204,32.356,44313558,0
2008-03-24,32.423,33.876,32.423,33.724,23457145,0
2008-03-25,34.24,34.663,33.646,34.495,26151202,0
2008-03-26,34.054,34.351,33.758,34.231,17134271,0
2008-03-27,34.072,34.212,33.555,33.58,15119305,0
2008-03-28,33.886,34.95,33.706,33.936,18153345,0
2008-03-31,34.147,34.822,33.607,34.663,21327137,0
2008-04-01,34.84,35.814,34.527,35.693,32612794,0
2008-04-02,35.814,35.897,35.036,35.466,23929275,0
2008-04-03,35.262,35.796,35.254,35.415,18172250,0
2008-04-04,35.61,36.065,35.271,35.549,18548295,0
2008-04-07,35.603,35.804,35.093,35.228,14359769,0
2008-04-08,35.026,35.735,34.891,35.575,17036331,0
2008-04-09,35.575,35.669,34.814,35.093,14463551,0
2008-04-10,35.177,36.151,35.093,35.999,19792782,0
2008-04-11,35.475,35.821,34.993,35,16056007,0
2008-04-14,34.849,35.37,34.663,34.967,9756927,0
2008-04-15,35.036,35.508,34.366,34.822,12814319,0
2008-04-16,35.163,35.888,35.147,35.727,18794879,0
2008-04-17,35.449,35.693,35.026,35.566,16531386,0
2008-04-18,36.007,36.353,35.675,35.974,34880183,0
2008-04-21,35.744,36.101,35.644,36.031,19544749,0
2008-04-22,35.88,35.88,34.874,35.128,18996819,0
2008-04-23,35.508,35.771,35.262,35.415,21581887,0
2008-04-24,35.399,37.133,35.37,36.489,24185864,0
2008-04-25,36.412,36.759,35.897,36.555,16892531,0
2008-04-28,36.507,37.209,36.446,36.6,16874742,0
2008-04-29,36.537,37.115,36.507,36.996,13374864,0
2008-04-30,36.905,37.201,36.437,36.514,18840340,0
2008-05-01,36.522,37.505,36.209,37.505,17637156,0
2008-05-02,37.766,37.959,37.209,37.478,18374377,0
2008-05-05,37.265,37.512,36.878,37.14,11735517,0
2008-05-06,37.006,37.8,36.675,37.663,15926287,0
2008-05-07,37.629,37.774,37.039,37.125,9120060,0
2008-05-08,37.079,37.714,36.825,37.282,14617600,0
2008-05-09,36.693,37.427,36.693,36.961,9928031,0
2008-05-12,36.952,37.747,36.75,37.73,15569226,0
2008-05-13,37.73,37.859,37.107,37.681,15443849,0
2008-05-14,37.893,38.043,37.234,37.31,18769188,0
2008-05-15,37.3,38.078,37.209,38.043,18608788,0
2008-05-16,38.323,39.693,38.003,39.649,37079768,0
2008-05-19,39.416,40.886,39.344,40.03,34315226,0
2008-05-20,39.676,39.745,38.611,38.938,24014840,0
2008-05-21,39.23,40.03,38.882,39.042,24875639,0
2008-05-22,39.213,39.269,38.678,38.778,19499622,0
2008-05-23,38.778,40.664,38.678,40.379,33379632,0
2008-05-27,40.607,41.393,40.072,41.302,27110132,0
2008-05-28,41.357,41.375,40.588,40.852,19511606,0
2008-05-29,40.893,41.679,40.8,41.613,25349120,0
2008-05-30,41.806,41.848,41.005,41.036,23893405,0
2008-06-02,41.08,41.162,39.72,40.326,21954578,0
2008-06-03,41.036,41.044,39.398,39.727,27040495,0
2008-06-04,39.445,41.052,39.398,40.96,30235552,0
2008-06-05,40.766,41.755,40.522,41.755,27260075,0
2008-06-06,41.434,41.52,39.625,39.854,29886851,0
2008-06-09,39.929,40.139,39.14,39.829,22347829,0
2008-06-10,39.336,40.664,39.269,40.091,23195734,0
2008-06-11,39.887,40.072,39.14,39.149,21384929,0
2008-06-12,40.411,41.729,39.921,41.41,50605330,0
2008-06-13,41.721,42.27,41.217,42.262,30542720,0
2008-06-16,41.697,42.423,41.585,41.882,25706486,0
2008-06-17,42.086,42.112,40.952,41.116,20538089,0
2008-06-18,40.876,41.873,40.624,41.511,28655318,0
2008-06-19,41.318,42.965,41.248,42.574,30437763,0
2008-06-20,42.112,42.153,40.488,41.028,44331078,0
2008-06-23,41.348,41.426,40.352,40.42,18725969,0
2008-06-24,40.175,40.371,38.713,39.119,36087898,0
2008-06-25,39.649,40.394,39.321,39.87,29064950,0
2008-06-26,39.408,39.609,38.121,38.138,28139863,0
2008-06-27,38.138,38.956,37.883,38.595,31477479,0
2008-06-30,38.643,38.838,37.487,37.512,25955984,0
2008-07-01,37.41,38.764,37.328,38.737,35441999,0
2008-07-02,38.982,39.431,38.053,38.086,27464162,0
2008-07-03,38.509,38.83,37.986,38.086,10613334,0
2008-07-07,38.938,39.39,37.832,38.348,23808697,0
2008-07-08,38.385,40.242,38.385,40.201,33681844,0
2008-07-09,40.293,40.682,39.336,39.381,29364747,0
2008-07-10,39.609,40.903,39.296,40.725,30634761,0
2008-07-11,40.234,41.426,39.921,40.858,27288975,0
2008-07-14,41.217,41.645,40.242,40.446,30509768,0
2008-07-15,40.258,40.868,38.838,39.649,33531263,0
2008-07-16,39.633,39.82,38.813,39.72,30590267,0
2008-07-17,40.201,40.547,38.104,38.517,37235563,0
2008-07-18,38.281,38.668,38.053,38.205,26491415,0
2008-07-21,38.323,38.891,37.663,38.281,17138344,0
2008-07-22,37.917,38.873,36.092,37.282,34937060,0
2008-07-23,36.717,38.114,36.143,37.893,50541232,0
2008-07-24,45.001,46.086,43.624,44.325,126386027,0
2008-07-25,44.79,46.541,44.554,46.034,40797277,0
2008-07-28,45.738,46.685,45.018,45.163,27355196,0
2008-07-29,45.198,46.472,44.977,46.433,25029898,0
2008-07-30,46.497,47.049,45.627,47.039,28965067,0
2008-07-31,46.592,47.344,46.303,46.787,25980403,0
2008-08-01,46.787,47.26,45.636,46.896,25622179,0
2008-08-04,45.974,46.07,44.343,44.698,31035684,0
2008-08-05,45.321,47.132,45.095,47.115,28124042,0
2008-08-06,46.752,47.26,46.322,46.972,17378759,0
2008-08-07,46.617,47.253,46.246,46.819,17312410,0
2008-08-08,45.992,47.344,45.831,47.225,30806377,0
2008-08-11,47.253,47.344,45.544,46.007,24733143,0
2008-08-12,46.061,46.338,45.493,45.831,17254383,0
2008-08-13,45.67,47.36,45.569,46.829,20568035,0
2008-08-14,46.516,47.767,46.506,47.639,19227576,0
2008-08-15,47.793,48.086,46.811,47.657,22373061,0
2008-08-18,47.614,47.96,46.506,46.787,14424415,0
2008-08-19,46.558,47.208,45.998,46.322,12960123,0
2008-08-20,46.506,46.997,46.1,46.456,19953882,0
2008-08-21,46.497,46.583,45.755,46.253,15539348,0
2008-08-22,46.609,47.142,45.982,46.846,9525904,0
2008-08-25,46.331,46.549,45.409,45.552,13925174,0
2008-08-26,45.627,46.077,44.716,45.23,13688985,0
2008-08-27,45.357,46.278,44.816,45.721,13300309,0
2008-08-28,45.982,46.07,45.536,45.627,11401956,0
2008-08-29,44.993,45.306,44.149,44.512,17165465,0
2008-09-02,45.189,45.265,43.024,43.261,23723593,0
2008-09-03,42.905,42.956,41.089,41.645,35361865,0
2008-09-04,41.452,42.349,41.013,41.036,36637142,0
2008-09-05,40.226,40.96,39.517,40.302,31169555,0
2008-09-08,40.834,41.061,38.956,39.127,38835902,0
2008-09-09,39.244,39.609,38.449,38.56,32730507,0
2008-09-10,39.354,40.125,39.101,39.508,31131246,0
2008-09-11,39.296,41.637,39.236,41.502,31375903,0
2008-09-12,40.809,41.426,40.157,40.513,23080589,0
2008-09-15,39.336,40.825,39.213,39.584,23956977,0
2008-09-16,39.313,41.172,38.477,40.513,36988943,0
2008-09-17,39.591,39.963,37.994,37.994,35398130,0
2008-09-18,38.882,40.157,37.35,39.481,46224634,0
2008-09-19,41.217,41.637,31.974,41.208,44577168,0
2008-09-22,40.926,41.208,38.668,38.856,21886441,0
2008-09-23,39.14,40.219,38.408,38.813,24663879,0
2008-09-24,38.956,39.278,37.638,38.289,22580133,0
2008-09-25,38.821,39.929,38.323,39.344,19835766,0
2008-09-26,38.289,39.093,37.901,38.756,25007856,0
2008-09-29,37.901,38.525,32.125,33.716,60189926,0
2008-09-30,35,36.498,34.424,36.327,35124477,0
2008-10-01,36.175,36.175,34.24,35.102,25539172,0
2008-10-02,34.84,35.119,33.447,34.3,32553180,0
2008-10-03,34.3,36.555,34.24,34.552,34875388,0
2008-10-06,33.646,34.459,31.908,34.011,41032687,0
2008-10-07,34.138,35.549,32.921,33.123,38684250,0
2008-10-08,32.396,36.472,32.396,34.722,47544271,0
2008-10-09,35.423,36.42,32.996,33.545,40273749,0
2008-10-10,32.253,35.888,30.453,32.955,55947004,0
2008-10-13,34.25,35.921,32.565,35.762,34622350,0
2008-10-14,36.226,36.437,33.285,34.088,34139745,0
2008-10-15,33.545,33.859,30.546,30.697,36444261,0
2008-10-16,31.6,33.082,30.191,32.879,44279552,0
2008-10-17,31.847,34.511,31.829,33.607,40080728,0
2008-10-20,33.868,34.24,31.702,34.063,32322045,0
2008-10-21,33.262,33.394,30.74,30.969,38237861,0
2008-10-22,31.172,32.091,29.421,30.129,35870367,0
2008-10-23,29.836,31.085,28.202,29.818,36604410,0
2008-10-24,27.266,30.309,27.231,29.581,30789863,0
2008-10-27,28.949,30.579,28.617,28.727,22914370,0
2008-10-28,29.843,33.022,28.845,32.894,33192443,0
2008-10-29,32.565,33.886,31.482,32.061,30572948,0
2008-10-30,33.344,33.776,32.193,33.58,25697416,0
2008-10-31,33.344,33.437,31.875,32.347,30618779,0
2008-11-03,32.278,32.347,30.697,31.45,21473965,0
2008-11-04,32.017,32.869,30.926,32.091,29121270,0
2008-11-05,31.794,31.813,29.353,29.734,34673917,0
2008-11-06,28.702,29.651,27.872,27.942,49108318,0
2008-11-07,29.116,30.807,28.803,30.148,45920592,0
2008-11-10,30.563,30.917,29.394,29.853,24778833,0
2008-11-11,29.549,30.546,29.412,29.651,28768119,0
2008-11-12,29.168,29.201,27.434,27.535,32465719,0
2008-11-13,27.444,29.573,26.055,29.439,34708065,0
2008-11-14,27.983,29.252,27.306,27.849,28527387,0
2008-11-17,27.266,27.687,26.674,26.758,25504672,0
2008-11-18,26.945,27.053,25.347,26.893,31519839,0
2008-11-19,26.749,27.62,25.364,25.372,26243289,0
2008-11-20,25.238,26.723,24.585,24.696,42494662,0
2008-11-21,25.118,25.532,23.807,25.507,42895837,0
2008-11-24,26.236,28.043,25.914,27.747,31647228,0
2008-11-25,28.281,28.321,26.242,27.637,25890842,0
2008-11-26,27.172,28.281,27.053,28.281,19519730,0
2008-11-28,28.085,28.406,27.756,28.38,7946872,0
2008-12-01,27.562,27.663,25.287,25.329,24347397,0
2008-12-02,25.922,26.411,25.268,25.819,24408212,0
2008-12-03,25.024,25.845,24.948,25.616,30166230,0
2008-12-04,25.176,26.352,25.024,25.429,26004447,0
2008-12-05,25.143,27.053,24.796,26.969,31945266,0
2008-12-08,27.425,28.838,27.197,28.347,34694340,0
2008-12-09,27.756,29.05,27.407,28.305,24302118,0
2008-12-10,28.702,29.549,28.406,29.141,24561961,0
2008-12-11,28.895,29.16,27.383,27.554,23450180,0
2008-12-12,26.792,28.988,26.792,28.675,23333404,0
2008-12-15,28.803,29.085,27.79,28.583,21312481,0
2008-12-16,28.822,30.757,28.778,30.485,33095460,0
2008-12-17,30.121,30.648,29.378,29.674,23643491,0
2008-12-18,29.478,29.559,28.609,28.845,20955710,0
2008-12-19,29.217,29.674,28.98,29.615,27373847,0
2008-12-22,29.513,29.581,28.592,29.431,18955478,0
2008-12-23,29.402,29.549,28.746,28.895,16599967,0
2008-12-24,28.812,29.244,28.55,28.879,6419318,0
2008-12-26,28.895,29.226,28.645,29.108,9791064,0
2008-12-29,29.108,29.471,28.442,28.83,15427995,0
2008-12-30,29.013,29.674,28.746,29.541,14250277,0
2008-12-31,29.581,30.688,29.513,30.291,17803726,0
2009-01-02,30.35,31.389,29.886,31.323,17454492,0
2009-01-05,30.944,31.196,30.477,30.816,19636871,0
2009-01-06,31.119,31.883,30.731,31.407,19521724,0
2009-01-07,30.757,31.009,29.69,30.055,19775313,0
2009-01-08,29.928,30.088,29.16,29.827,18884570,0
2009-01-09,30.021,30.36,28.329,29.588,18889780,0
2009-01-12,29.667,30.03,29.022,29.471,16442144,0
2009-01-13,29.573,30.268,29.175,29.708,19166052,0
2009-01-14,28.98,29.478,28.397,28.542,18668456,0
2009-01-15,28.55,29.744,28.145,29.421,27133797,0
2009-01-16,29.886,30.757,29.513,30.453,34654758,0
2009-01-20,30.183,30.52,28.822,28.863,24803797,0
2009-01-21,29.456,30.327,29.31,30.327,24155441,0
2009-01-22,29.252,31.095,29.252,30.485,32890906,0
2009-01-23,30.021,31.459,29.962,30.917,28570896,0
2009-01-26,30.674,31.296,30.318,30.926,26372530,0
2009-01-27,31.009,31.128,29.783,30.121,29169881,0
2009-01-28,30.437,31.34,30.437,31.128,36397366,0
2009-01-29,29.085,29.744,28.55,29.699,47442080,0
2009-01-30,29.378,29.642,29.022,29.208,24592105,0
2009-02-02,28.803,30.088,28.592,29.836,21908003,0
2009-02-03,29.277,29.642,28.212,28.932,38415941,0
2009-02-04,29.068,29.549,28.473,28.6,24116270,0
2009-02-05,28.299,29.953,27.95,29.624,35983715,0
2009-02-06,29.658,30.969,29.27,30.704,32414990,0
2009-02-09,30.64,31.196,30.437,30.983,19934909,0
2009-02-10,30.657,30.983,29.328,29.605,29124847,0
2009-02-11,29.412,30.064,28.675,29.261,25387151,0
2009-02-12,28.854,30.268,28.854,30.046,30842374,0
2009-02-13,30.157,30.748,29.886,30.167,21571700,0
2009-02-17,29.76,30.046,28.83,29.353,26361542,0
2009-02-18,29.588,29.744,28.746,29.013,27448108,0
2009-02-19,29.328,29.667,28.56,28.609,24088483,0
2009-02-20,28.415,29.217,28.263,28.803,26897931,0
2009-02-23,28.609,28.959,27.62,27.713,23980368,0
2009-02-24,28.043,29.345,27.95,29.16,30387370,0
2009-02-25,28.822,29.363,27.992,28.684,24899354,0
2009-02-26,28.913,29.903,28.38,28.459,29262003,0
2009-02-27,28.17,28.923,28.17,28.263,29594042,0
2009-03-02,27.872,28.56,27.595,27.722,27109869,0
2009-03-03,28.153,28.854,27.832,28.281,29271117,0
2009-03-04,28.778,29.809,28.645,29.37,30549038,0
2009-03-05,29.201,29.971,29.168,29.277,32258323,0
2009-03-06,29.378,29.651,27.62,28.433,39517023,0
2009-03-09,28.221,29.235,27.756,27.899,27022082,0
2009-03-10,28.39,29.918,28.212,29.893,39554428,0
2009-03-11,30.014,30.216,29.208,29.886,27983973,0
2009-03-12,29.971,31.257,29.871,31.102,32296472,0
2009-03-13,30.969,31.136,30.369,31.072,20964497,0
2009-03-16,31.172,31.248,30.216,30.3,18315033,0
2009-03-17,30.511,31.585,30.428,31.546,24122028,0
2009-03-18,31.366,32.633,31.055,32.085,31213064,0
2009-03-19,32.178,32.366,31.627,31.821,29767507,0
2009-03-20,32.069,32.17,30.983,31.331,33099198,0
2009-03-23,32.061,32.996,31.702,32.82,26580981,0
2009-03-24,32.498,32.615,31.923,32.153,21375095,0
2009-03-25,32.312,32.955,31.591,32.55,28880683,0
2009-03-26,32.845,33.563,32.727,33.429,27999893,0
2009-03-27,32.989,33.326,32.642,32.921,18694620,0
2009-03-30,32.55,32.607,31.553,32.017,21588524,0
2009-03-31,32.506,33.494,32.328,32.894,32754034,0
2009-04-01,32.347,33.616,32.178,33.545,24050476,0
2009-04-02,33.766,35.11,33.58,34.924,40804022,0
2009-04-03,34.832,35.067,34.351,34.822,21733006,0
2009-04-06,34.221,34.395,33.539,34.376,19963149,0
2009-04-07,33.876,34.046,32.979,33.277,18938907,0
2009-04-08,33.724,34.25,33.419,34.001,19424815,0
2009-04-09,34.536,35.508,34.402,35.211,24878933,0
2009-04-13,34.729,34.781,34.259,34.56,15473783,0
2009-04-14,34.478,34.799,34.147,34.495,18736496,0
2009-04-15,34.147,34.621,33.919,34.577,18263006,0
2009-04-16,34.799,35.262,34.45,35.203,22541308,0
2009-04-17,35.289,35.306,34.442,34.647,24456196,0
2009-04-20,33.909,34.204,33.198,33.503,21306918,0
2009-04-21,33.59,34.104,33.207,34.046,21705396,0
2009-04-22,33.75,34.746,33.69,33.919,29463137,0
2009-04-23,34.756,34.883,33.572,34.432,26378348,0
2009-04-24,34.586,35.186,33.825,34.967,22398612,0
2009-04-27,35.796,37.699,35.762,36.498,45159994,0
2009-04-28,36.057,36.803,35.566,35.71,20763890,0
2009-04-29,35.999,36.825,35.508,36.42,21211272,0
2009-04-30,36.437,36.825,35.271,35.78,26874998,0
2009-05-01,35.753,36.151,35.075,36.065,16834052,0
2009-05-04,36.345,37.154,36.209,36.649,19057978,0
2009-05-05,36.6,36.852,36.074,36.769,18503902,0
2009-05-06,37.024,37.377,36.201,36.97,19861201,0
2009-05-07,36.987,37.35,35.262,35.796,23638294,0
2009-05-08,36.209,36.446,34.933,35.333,22782070,0
2009-05-11,35.102,35.948,34.503,35.441,15014362,0
2009-05-12,35.617,35.71,34.173,34.603,19865210,0
2009-05-13,34.212,34.395,33.69,33.75,22635296,0
2009-05-14,33.994,34.544,33.843,34.265,16333760,0
2009-05-15,34.112,34.799,33.986,34.424,17709005,0
2009-05-18,34.729,35.661,34.603,35.503,18926272,0
2009-05-19,35.169,36.151,34.874,35.796,17209599,0
2009-05-20,35.948,36.522,35.341,35.99,16677917,0
2009-05-21,35.466,35.99,34.654,35.246,19650947,0
2009-05-22,35.246,35.584,34.832,34.924,13577666,0
2009-05-26,34.45,36.825,34.416,36.6,23895550,0
2009-05-27,36.522,36.928,35.675,35.872,25052345,0
2009-05-28,36.151,36.522,35.314,36.31,16426323,0
2009-05-29,36.608,36.905,35.872,36.852,18692457,0
2009-06-01,37.154,37.832,36.7,37.536,20592580,0
2009-06-02,37.172,37.622,36.843,37.125,16150293,0
2009-06-03,36.861,37.125,36.226,36.843,27194152,0
2009-06-04,36.905,38.415,36.905,38.289,24322397,0
2009-06-05,38.484,38.627,37.942,38.385,19165882,0
2009-06-08,37.874,38.643,37.536,38.357,15255074,0
2009-06-09,38.806,39.158,38.152,38.917,17613707,0
2009-06-10,39.058,39.286,38.385,38.948,16151341,0
2009-06-11,38.187,39.278,37.986,38.873,29945113,0
2009-06-12,38.991,39.222,38.114,38.931,16442444,0
2009-06-15,38.264,38.339,36.97,37.461,23327046,0
2009-06-16,37.265,37.629,36.733,36.733,21138536,0
2009-06-17,37.604,38.339,37.191,38.121,31995413,0
2009-06-18,38.104,38.604,37.487,38.281,22320289,0
2009-06-19,38.449,38.891,38.17,38.891,26418369,0
2009-06-22,38.305,38.678,37.419,37.536,23512577,0
2009-06-23,37.554,37.859,36.622,37.613,25201303,0
2009-06-24,37.825,38.398,37.419,38.273,23328088,0
2009-06-25,38.152,39.481,38.011,39.177,22224549,0
2009-06-26,38.972,39.508,38.713,39.049,21756543,0
2009-06-29,38.83,39.261,38.385,38.964,14870826,0
2009-06-30,38.891,38.891,38.053,38.214,19640726,0
2009-07-01,38.415,38.542,37.976,38.18,15006125,0
2009-07-02,37.927,38.162,37.385,37.774,14973762,0
2009-07-06,37.31,38.332,37.097,38.214,19612150,0
2009-07-07,38.114,38.323,36.794,36.928,22945524,0
2009-07-08,36.7,37.125,36.405,36.818,19512193,0
2009-07-09,36.861,36.996,36.353,36.405,18542200,0
2009-07-10,36.389,36.861,36.184,36.724,12228936,0
2009-07-13,36.961,37.468,36.074,37.461,18515072,0
2009-07-14,37.265,37.901,37.154,37.747,13447129,0
2009-07-15,38.053,39.018,37.832,38.938,23297377,0
2009-07-16,38.83,39.599,38.686,39.499,20641474,0
2009-07-17,39.625,40.25,39.101,40.072,27381821,0
2009-07-20,40.148,40.148,39.222,39.759,21730626,0
2009-07-21,39.759,40.58,39.194,40.563,25586025,0
2009-07-22,40.385,41.19,40.117,40.96,30101169,0
2009-07-23,39.14,40.117,38.891,40.072,48140761,0
2009-07-24,39.82,40.242,39.445,40.03,16070613,0
2009-07-27,39.736,40.03,39.026,39.296,17862703,0
2009-07-28,39.187,39.33,38.847,39.194,17812356,0
2009-07-29,38.9,39.313,38.721,39.101,13106921,0
2009-07-30,39.481,40.117,39.213,39.33,17746932,0
2009-07-31,39.119,39.609,38.924,39.067,15889721,0
2009-08-03,39.431,39.87,39.149,39.712,14016002,0
2009-08-04,39.471,39.609,38.856,39.149,15577517,0
2009-08-05,39.149,39.222,38.305,38.731,15107638,0
2009-08-06,38.83,38.864,38.289,38.551,13316076,0
2009-08-07,38.924,39.252,38.764,38.864,14144574,0
2009-08-10,38.595,38.948,38.44,38.668,11725857,0
2009-08-11,38.393,39.01,38.367,38.385,17270392,0
2009-08-12,38.408,39.712,38.393,39.204,18399564,0
2009-08-13,39.213,39.642,38.972,39.381,13248031,0
2009-08-14,39.158,39.33,38.458,39,14002493,0
2009-08-17,38.57,38.627,37.927,38.003,16222765,0
2009-08-18,38.036,38.297,37.738,38.17,16710855,0
2009-08-19,37.832,38.796,37.756,38.652,13275907,0
2009-08-20,38.704,39.989,38.678,39.811,22375948,0
2009-08-21,40.148,40.148,39.423,39.981,24487455,0
2009-08-24,39.625,40.157,39.617,40.082,13746956,0
2009-08-25,39.972,40.454,39.633,39.727,25418875,0
2009-08-26,39.736,40.394,39.532,40.183,17100870,0
2009-08-27,40.072,40.219,39.566,39.947,12676604,0
2009-08-28,40.504,40.752,39.685,39.921,14171625,0
2009-08-31,39.685,39.736,38.882,39.244,18768568,0
2009-09-01,38.909,39.499,38.086,38.339,22803996,0
2009-09-02,38.027,38.731,37.774,38.398,16657875,0
2009-09-03,38.146,38.297,37.31,38.06,37084458,0
2009-09-04,38.06,38.864,37.832,38.652,17369177,0
2009-09-08,38.796,38.924,38.477,38.909,18188167,0
2009-09-09,38.746,39.344,38.223,39.076,26321029,0
2009-09-10,38.982,39.524,38.796,39.438,16873319,0
2009-09-11,39.438,39.49,38.821,39.408,12379971,0
2009-09-14,39.026,39.296,38.721,39.084,14167524,0
2009-09-15,38.948,39,38.588,38.678,18238640,0
2009-09-16,38.746,38.83,37.994,38.643,24509988,0
2009-09-17,38.424,38.595,37.934,38.06,20749520,0
2009-09-18,38.323,38.375,37.201,37.589,36518113,0
2009-09-21,37.265,38.036,37.209,37.934,17288712,0
2009-09-22,37.986,38.036,37.478,37.699,17427152,0
2009-09-23,37.673,37.968,37.35,37.393,21143931,0
2009-09-24,37.545,37.927,37.35,37.756,22478675,0
2009-09-25,37.663,38.152,37.452,37.79,23053086,0
2009-09-28,38.114,39.187,38.06,38.864,21867365,0
2009-09-29,38.873,38.917,38.257,38.467,18697773,0
2009-09-30,38.668,38.746,37.629,38.027,23967001,0
2009-10-01,37.629,37.738,35.93,36.101,37764067,0
2009-10-02,35.788,36.031,34.849,35.036,41053826,0
2009-10-05,35.186,35.753,34.95,35.457,21051079,0
2009-10-06,35.727,36.693,35.684,36.031,29073743,0
2009-10-07,35.862,36.065,35.524,35.661,18132853,0
2009-10-08,35.999,36.084,34.976,35.043,28886618,0
2009-10-09,35.043,35.314,34.24,35.254,40922674,0
2009-10-12,35.306,35.515,34.822,35.119,16238038,0
2009-10-13,35.186,35.37,34.729,34.907,18252776,0
2009-10-14,35.406,35.814,35.177,35.703,27246655,0
2009-10-15,35.575,35.913,35.406,35.888,18786901,0
2009-10-16,35.983,35.983,34.933,35.475,26904041,0
2009-10-19,35.566,35.796,35.137,35.558,15520796,0
2009-10-20,35.354,35.466,34.746,34.924,20607701,0
2009-10-21,34.984,35.466,34.883,35.009,20775405,0
2009-10-22,34.424,34.866,33.945,34.729,29969631,0
2009-10-23,34.544,34.756,34.265,34.41,19360933,0
2009-10-26,34.259,35.051,34.129,34.395,20196881,0
2009-10-27,34.495,34.933,34.402,34.663,17845739,0
2009-10-28,34.781,35.493,34.663,35.195,26732423,0
2009-10-29,35.558,35.974,35.399,35.735,24101262,0
2009-10-30,36.007,36.42,34.933,34.942,25243672,0
2009-11-02,34.993,35.508,34.729,35.347,17338148,0
2009-11-03,35.314,35.753,35.075,35.693,22184985,0
2009-11-04,35.845,36.127,35.093,35.169,28486638,0
2009-11-05,36.397,37.097,36.287,37.07,43216530,0
2009-11-06,36.808,37.172,36.693,37.115,18917388,0
2009-11-09,37.328,38.043,37.328,37.832,21075230,0
2009-11-10,37.832,37.832,37.443,37.495,14800866,0
2009-11-11,37.512,37.832,37.495,37.756,18557122,0
2009-11-12,37.832,38.205,37.638,37.917,16837910,0
2009-11-13,38.281,38.891,38.247,38.696,19407835,0
2009-11-16,38.764,39.101,38.289,38.477,15837778,0
2009-11-17,38.484,38.882,38.434,38.882,12220461,0
2009-11-18,38.756,38.83,38.214,38.458,15578680,0
2009-11-19,38.138,38.348,37.663,38.121,17645342,0
2009-11-20,37.901,38.257,37.841,38.13,14853373,0
2009-11-23,38.257,38.806,38.257,38.509,11115541,0
2009-11-24,38.77,38.891,38.367,38.517,13136836,0
2009-11-25,38.668,38.756,38.332,38.415,9851678,0
2009-11-27,37.825,38.375,37.782,38.036,7300238,0
2009-11-30,37.841,38.104,37.468,38.043,13435661,0
2009-12-01,38.086,38.44,37.942,38.096,16725541,0
2009-12-02,38.223,38.509,37.959,38.096,14881651,0
2009-12-03,38.152,38.281,37.708,37.73,12715470,0
2009-12-04,38.06,38.619,37.774,38.18,17349683,0
2009-12-07,38.162,38.398,37.874,37.95,10037225,0
2009-12-08,37.825,38.214,37.31,37.699,15558518,0
2009-12-09,37.495,37.934,37.35,37.849,13508871,0
2009-12-10,38.053,38.713,38.003,38.517,17614765,0
2009-12-11,38.713,38.788,37.816,37.959,19508530,0
2009-12-14,38.162,38.232,37.69,37.766,13903518,0
2009-12-15,37.699,38.264,37.579,37.942,13382687,0
2009-12-16,37.976,38.078,37.747,37.782,11511392,0
2009-12-17,37.714,37.901,37.402,37.461,11080351,0
2009-12-18,37.385,37.708,37.241,37.681,21838076,0
2009-12-21,37.942,38.668,37.883,38.393,13312523,0
2009-12-22,38.501,38.806,38.375,38.756,11458378,0
2009-12-23,38.756,38.891,38.652,38.847,10351300,0
2009-12-24,38.847,38.982,38.713,38.972,4447518,0
2009-12-28,38.938,39.135,38.678,39.11,8765415,0
2009-12-29,39.119,39.633,38.991,39.438,10449594,0
2009-12-30,39.269,39.727,39.093,39.617,8941391,0
2009-12-31,39.625,39.667,39.11,39.11,9104056,0
2010-01-04,39.438,39.997,39.372,39.685,17234076,0
2010-01-05,40.157,40.852,40.157,40.64,28650577,0
2010-01-06,40.758,40.943,40.056,40.242,26894051,0
2010-01-07,40.394,41.443,40.201,41.41,29872945,0
2010-01-08,41.485,42.105,41.331,41.824,30680564,0
2010-01-11,41.841,42.01,41.123,41.671,17355006,0
2010-01-12,41.31,41.604,40.64,40.997,21301324,0
2010-01-13,41.326,41.383,40.776,41.172,14620698,0
2010-01-14,40.776,41.19,40.766,40.893,16261626,0
2010-01-15,41.458,41.458,40.672,41.028,25478537,0
2010-01-19,41.044,42.019,41.044,41.697,19593043,0
2010-01-20,41.292,41.375,40.401,40.876,21467944,0
2010-01-21,40.91,41.426,40.513,40.656,22122473,0
2010-01-22,40.649,41.061,39.454,39.548,26264315,0
2010-01-25,39.685,40.32,39.481,39.658,18102482,0
2010-01-26,39.471,40.131,39.362,39.642,21675467,0
2010-01-27,39.423,39.997,39.119,39.905,31736181,0
2010-01-28,35.566,35.603,33.825,34.221,154687500,0
2010-01-29,34.552,34.56,32.541,33.133,133438996,0
2010-02-01,33.183,33.793,32.7,33.625,64665143,0
2010-02-02,33.706,33.724,32.955,33.191,53740105,0
2010-02-03,32.93,33.58,32.633,33.503,43549596,0
2010-02-04,33.183,33.207,32.253,32.271,47150350,0
2010-02-05,32.49,32.633,31.644,32.161,46560292,0
2010-02-08,32.161,32.287,31.679,31.712,32377626,0
2010-02-09,32.069,32.373,31.821,32.051,33812008,0
2010-02-10,31.908,32.262,31.553,31.644,27989464,0
2010-02-11,31.498,32.227,31.281,32.134,40452223,0
2010-02-12,32.271,32.972,32.108,32.837,44117381,0
2010-02-16,33.05,33.224,32.718,32.989,40524012,0
2010-02-17,33.041,33.563,32.989,33.335,29246903,0
2010-02-18,33.403,33.766,33.301,33.655,23066238,0
2010-02-19,33.631,33.69,33.368,33.47,31508718,0
2010-02-22,33.616,33.724,32.709,32.979,32714426,0
2010-02-23,32.912,33.096,32.464,32.583,21203475,0
2010-02-24,32.669,32.692,31.847,32.017,32053772,0
2010-02-25,31.49,32.125,30.833,31.434,41213069,0
2010-02-26,31.374,31.389,30.867,31.009,36137481,0
2010-03-01,31.102,31.128,29.979,30.064,69613031,0
2010-03-02,31.072,32.516,30.917,32.069,92099660,0
2010-03-03,32.642,33.105,32.438,32.709,49780529,0
2010-03-04,32.912,33.207,32.615,33.183,34776734,0
2010-03-05,33.344,33.411,32.65,32.769,31289507,0
2010-03-08,32.837,32.979,32.642,32.793,16382640,0
2010-03-09,32.793,32.894,32.55,32.7,23814959,0
2010-03-10,32.598,33.057,32.55,32.869,18038154,0
2010-03-11,32.812,33.183,32.727,33.057,19309359,0
2010-03-12,33.114,33.301,32.803,32.93,24498586,0
2010-03-15,32.989,33.022,32.687,32.863,20503723,0
2010-03-16,32.887,33.065,32.625,32.979,32764844,0
2010-03-17,32.972,33.133,32.727,32.887,27535082,0
2010-03-18,33.191,34.265,33.105,34.181,53844903,0
2010-03-19,34.3,34.332,33.631,33.859,39527630,0
2010-03-22,33.859,34.274,33.706,34.054,19366690,0
2010-03-23,34.12,34.306,33.843,34.259,16348751,0
2010-03-24,34.028,34.181,33.833,33.977,15354329,0
2010-03-25,35.921,37.061,35.508,35.669,79605296,0
2010-03-26,35.508,35.966,35.177,35.361,35197990,0
2010-03-29,35.508,35.584,35.169,35.306,13667741,0
2010-03-30,35.921,35.93,35.457,35.617,24215320,0
2010-03-31,35.466,35.693,35.37,35.475,17657517,0
2010-04-01,35.654,35.897,35.626,35.735,19302716,0
2010-04-05,36.065,36.362,35.837,35.957,17375183,0
2010-04-06,35.684,35.983,35.669,35.872,11907992,0
2010-04-07,35.821,36.244,35.821,36.158,19032996,0
2010-04-08,36.092,36.118,35.584,35.845,15255076,0
2010-04-09,35.727,35.821,35.38,35.654,19105087,0
2010-04-12,35.532,35.897,35.508,35.703,10403585,0
2010-04-13,35.558,35.837,35.341,35.762,12729127,0
2010-04-14,35.684,36.184,35.594,36.014,23292400,0
2010-04-15,36.049,36.507,35.913,36.101,19178472,0
2010-04-16,36.092,36.336,35.719,36.134,28199703,0
2010-04-19,36.039,36.345,35.719,36.143,17695692,0
2010-04-20,36.184,36.649,35.921,36.6,17447629,0
2010-04-21,36.641,36.683,35.735,36.039,40051561,0
2010-04-22,33.607,34.112,32.869,33.252,114271210,0
2010-04-23,32.969,32.994,31.959,32.342,75968284,0
2010-04-26,32.356,32.727,31.938,32.219,0,0
2010-04-27,32.337,32.837,31.99,32.061,41857999,0
2010-04-28,32.294,32.845,32.125,32.82,32753515,0
2010-04-29,32.972,33.16,32.777,32.955,20898731,0
2010-04-30,33.096,33.216,32.642,32.7,21836295,0
2010-05-03,32.93,33.013,32.389,32.669,22901594,0
2010-05-04,32.382,32.382,31.287,31.787,29776194,0
2010-05-05,31.45,32.034,31.281,31.813,21748041,0
2010-05-06,31.609,31.813,30.064,31,33377554,0
2010-05-07,30.731,31.164,29.783,30.858,43073549,0
2010-05-10,31.609,31.966,31.366,31.591,26912099,0
2010-05-11,31.399,32.051,31.323,31.686,20706350,0
2010-05-12,32.098,32.456,31.89,32.262,20814175,0
2010-05-13,32.125,32.7,31.93,32.091,21724754,0
2010-05-14,31.956,32.161,31.196,31.536,23354341,0
2010-05-17,31.536,31.875,31.085,31.591,26447954,0
2010-05-18,31.239,31.671,30.858,31.036,27271437,0
2010-05-19,31.009,31.187,30.579,30.816,21942115,0
2010-05-20,30.216,30.64,29.8,30.088,32596862,0
2010-05-21,29.448,30.674,29.448,30.342,33871311,0
2010-05-24,30.097,30.563,29.953,30.157,19297816,0
2010-05-25,30.148,30.148,29.183,30.107,29492077,0
2010-05-26,30.268,30.52,29.386,29.487,31485999,0
2010-05-27,29.843,30.097,29.674,30.064,27770564,0
2010-05-28,29.928,30.369,29.725,30.064,25126183,0
2010-06-01,29.962,30.503,29.559,29.651,22780940,0
2010-06-02,29.69,30.47,29.337,30.453,25381335,0
2010-06-03,30.648,31.119,30.249,30.833,23999054,0
2010-06-04,30.23,30.621,29.715,29.843,27234335,0
2010-06-07,29.836,30.239,29.565,29.597,21888741,0
2010-06-08,29.565,29.853,29.226,29.818,26650432,0
2010-06-09,29.827,29.909,29.277,29.353,28503232,0
2010-06-10,29.699,29.734,29.022,29.615,36262280,0
2010-06-11,29.217,29.987,29.183,29.893,17406827,0
2010-06-14,30.23,30.333,29.353,29.412,18558023,0
2010-06-15,29.633,30.097,29.581,30.08,16320204,0
2010-06-16,29.903,29.962,29.421,29.658,26579594,0
2010-06-17,29.769,30.239,29.597,30.191,18128769,0
2010-06-18,30.216,30.494,30.073,30.175,30039077,0
2010-06-21,30.382,30.579,29.893,30.129,14633728,0
2010-06-22,30.239,30.74,30.055,30.073,19261139,0
2010-06-23,30.121,30.276,29.818,29.945,17813927,0
2010-06-24,29.827,29.843,29.277,29.412,25279380,0
2010-06-25,29.301,29.505,28.98,29.226,25857526,0
2010-06-28,29.27,29.487,28.754,28.778,16042142,0
2010-06-29,28.568,28.568,27.79,28.018,32881065,0
2010-06-30,27.911,28.448,27.671,27.765,23244480,0
2010-07-01,27.637,27.798,26.74,27.02,37612419,0
2010-07-02,26.919,27.629,26.758,27.367,19275678,0
2010-07-06,27.434,28.17,27.434,27.603,22818975,0
2010-07-07,27.579,28.299,27.425,28.221,18899047,0
2010-07-08,28.542,28.737,28.111,28.684,22907104,0
2010-07-09,28.822,28.863,28.372,28.668,14772842,0
2010-07-12,29.378,29.871,29.175,29.674,28088185,0
2010-07-13,30.014,30.419,29.878,30.392,25290587,0
2010-07-14,30.603,31.359,30.419,31.196,36817956,0
2010-07-15,31.281,31.382,30.757,31.18,22285053,0
2010-07-16,31.257,31.466,30.216,30.401,29343144,0
2010-07-19,30.657,31.35,30.603,31.085,23471414,0
2010-07-20,30.485,31.095,30.216,31.072,20180028,0
2010-07-21,31.164,31.281,30.276,30.57,26936261,0
2010-07-22,32.413,33.411,32.382,33.065,66318525,0
2010-07-23,32.996,33.529,32.786,33.041,37240052,0
2010-07-26,32.793,33.207,32.734,33.175,15610872,0
2010-07-27,33.335,33.394,33.082,33.16,14892061,0
2010-07-28,33.133,33.326,32.642,32.769,14733420,0
2010-07-29,33.013,33.326,32.347,32.786,25380777,0
2010-07-30,32.456,32.456,31.923,32.193,26148737,0
2010-08-02,32.405,32.972,32.144,32.769,17206937,0
2010-08-03,32.625,32.803,32.382,32.516,12123983,0
2010-08-04,32.366,32.65,32.134,32.49,11766350,0
2010-08-05,32.382,32.718,32.227,32.55,10623708,0
2010-08-06,32.428,32.955,32.085,32.678,18673227,0
2010-08-09,32.853,33.766,32.828,33.607,22074066,0
2010-08-10,33.377,33.815,33.041,33.631,20296370,0
2010-08-11,33.152,33.344,32.498,33.277,25359294,0
2010-08-12,31.99,32.879,31.956,32.328,23122843,0
2010-08-13,32.203,32.413,31.984,32.085,19365258,0
2010-08-16,31.974,32.879,31.661,32.669,16800411,0
2010-08-17,32.921,33.639,32.912,33.088,26387201,0
2010-08-18,33.072,33.318,32.642,33.005,15966588,0
2010-08-19,32.769,32.837,31.89,32.219,25490684,0
2010-08-20,32.328,33.05,32.125,32.894,22385130,0
2010-08-23,33.216,33.354,32.473,32.583,15294549,0
2010-08-24,32.382,32.534,31.923,32.161,18609639,0
2010-08-25,31.857,32.742,31.829,32.516,22166201,0
2010-08-26,32.516,32.82,32.108,32.366,17134416,0
2010-08-27,32.583,32.845,31.908,32.669,19227499,0
2010-08-30,32.482,32.777,32.373,32.373,14058605,0
2010-08-31,32.253,32.771,31.963,32.382,21349020,0
2010-09-01,32.93,33.945,32.903,33.479,32632721,0
2010-09-02,33.521,33.843,33.354,33.833,14988178,0
2010-09-03,34.028,34.212,33.616,34.138,16769527,0
2010-09-07,33.909,34.511,33.75,34.3,21906566,0
2010-09-08,34.359,34.781,34.351,34.595,16632011,0
2010-09-09,34.773,34.849,34.259,34.577,14418949,0
2010-09-10,34.654,34.696,33.876,34.173,17835581,0
2010-09-13,34.612,34.967,34.442,34.663,19835674,0
2010-09-14,34.663,34.984,34.306,34.756,15213982,0
2010-09-15,34.687,35.684,34.672,35.493,22443909,0
2010-09-16,35.354,35.762,35.211,35.484,19627608,0
2010-09-17,35.635,36.143,35.457,35.957,37494818,0
2010-09-20,35.99,36.437,35.99,36.362,18028382,0
2010-09-21,36.555,37.088,36.446,36.785,19827597,0
2010-09-22,36.896,36.996,36.101,36.608,19110742,0
2010-09-23,36.192,36.978,36.151,36.905,23887379,0
2010-09-24,37.088,38.02,37.079,37.663,26712196,0
2010-09-27,37.468,38.043,37.318,37.699,16539246,0
2010-09-28,37.774,37.917,36.944,37.257,27205659,0
2010-09-29,37.024,37.629,36.944,37.461,17149832,0
2010-09-30,38.04,38.677,37.846,38.149,42213028,0
2010-10-01,38.525,38.551,37.133,37.419,26531239,0
2010-10-04,37.419,37.56,36.649,37.107,16464950,0
2010-10-05,37.545,37.959,37.265,37.419,21746969,0
2010-10-06,37.369,37.774,37.088,37.747,25650728,0
2010-10-07,37.968,38.011,37.318,37.663,14152440,0
2010-10-08,37.505,37.968,37.241,37.841,14588695,0
2010-10-11,37.766,37.79,37.148,37.35,12947358,0
2010-10-12,37.334,38.043,37.006,37.867,16194542,0
2010-10-13,38.036,38.477,37.825,38.315,16019362,0
2010-10-14,38.138,38.339,37.883,38.078,13386663,0
2010-10-15,38.393,38.477,37.613,37.867,21380043,0
2010-10-18,37.708,37.874,37.31,37.613,14455791,0
2010-10-19,37.41,37.681,36.777,37.385,18804855,0
2010-10-20,37.419,37.959,37.419,37.521,13612500,0
2010-10-21,37.57,37.629,35.888,37.182,29423849,0
2010-10-22,37.079,37.427,36.87,37.35,14741143,0
2010-10-25,37.521,37.622,37.369,37.478,12081019,0
2010-10-26,37.191,37.191,36.531,37.148,18677143,0
2010-10-27,36.794,37.629,36.724,37.604,13482170,0
2010-10-28,37.604,37.968,37.545,37.554,14157942,0
2010-10-29,37.717,38.574,37.666,38.179,19668431,0
2010-11-01,38.484,38.891,38.162,38.323,13251679,0
2010-11-02,38.668,38.838,38.237,38.365,14893973,0
2010-11-03,38.162,38.686,37.722,38.627,32146237,0
2010-11-04,41.098,41.806,40.632,40.868,68722508,0
2010-11-05,40.428,40.886,40.072,40.858,24387984,0
2010-11-08,40.547,40.858,40.226,40.411,21939289,0
2010-11-09,40.463,40.783,40.065,40.513,20643602,0
2010-11-10,40.495,40.58,39.947,40.31,14655818,0
2010-11-11,39.702,40.588,39.642,40.513,16459758,0
2010-11-12,40.32,40.352,39.471,40.131,23706692,0
2010-11-15,40.25,40.428,39.617,39.625,13689247,0
2010-11-16,39.261,39.471,38.956,39.213,21709990,0
2010-11-17,39.39,40.893,39.313,40.563,30323535,0
2010-11-18,40.563,41.31,40.326,40.344,24485683,0
2010-11-19,40.276,40.624,40.082,40.547,18748401,0
2010-11-22,40.572,40.682,39.727,40.258,15440420,0
2010-11-23,39.929,40.047,39.508,39.82,21163370,0
2010-11-24,40.099,40.752,39.854,40.64,14148078,0
2010-11-26,40.371,40.53,40.201,40.326,5082368,0
2010-11-29,40.117,40.284,39.532,39.972,15263597,0
2010-11-30,39.32,39.864,39.276,39.584,21477543,0
2010-12-01,40.117,40.792,39.989,40.488,17069481,0
2010-12-02,40.597,41.128,40.488,40.997,13139177,0
2010-12-03,40.979,41.375,40.783,41.273,14913974,0
2010-12-06,41.052,41.162,40.656,40.852,12400314,0
2010-12-07,41.089,41.434,40.96,40.979,16578245,0
2010-12-08,41.098,41.331,40.809,41.326,10212839,0
2010-12-09,41.502,41.671,41.18,41.494,10480385,0
2010-12-10,41.383,41.848,41.341,41.833,14009801,0
2010-12-13,41.848,42.068,41.511,41.528,14180049,0
2010-12-14,41.679,41.848,41.283,41.576,11866372,0
2010-12-15,41.629,41.908,41.273,41.502,12216590,0
2010-12-16,41.528,42.07,41.309,41.977,14586639,0
2010-12-17,41.95,42.032,41.645,41.816,25292554,0
2010-12-20,42.032,42.127,41.553,41.798,14055843,0
2010-12-21,42.01,42.27,41.916,42.262,10966631,0
2010-12-22,42.153,42.27,41.95,42.262,8113285,0
2010-12-23,42.163,42.245,41.663,41.798,9692324,0
2010-12-27,41.755,42.105,41.41,41.942,6934796,0
2010-12-28,42.095,42.238,41.908,42.153,8439733,0
2010-12-29,42.248,42.529,42.156,42.264,9191039,0
2010-12-30,42.264,42.454,41.959,42.043,6012377,0
2010-12-31,41.968,42.131,41.427,41.84,7452800,0
2011-01-03,42.179,42.947,42.144,42.423,17932226,0
2011-01-04,42.618,43.168,41.925,43.093,28754296,0
2011-01-05,43.531,44.3,43.328,43.986,30640174,0
2011-01-06,44.004,44.833,43.994,44.529,21162447,0
2011-01-07,44.663,44.724,43.455,43.734,15216368,0
2011-01-10,43.49,44.132,43.49,43.7,20606177,0
2011-01-11,43.633,44.335,43.599,44.021,12168902,0
2011-01-12,44.132,44.249,43.615,44.249,12617381,0
2011-01-13,44.276,44.343,43.548,43.852,14841436,0
2011-01-14,43.902,44.072,43.481,43.994,13646072,0
2011-01-18,44.293,44.861,44.207,44.836,17666428,0
2011-01-19,44.784,44.895,43.869,44.08,13664988,0
2011-01-20,44.097,44.166,43.336,43.395,16812353,0
2011-01-21,43.539,43.963,43.194,43.312,21826481,0
2011-01-24,43.286,43.539,42.983,43.531,13549592,0
2011-01-25,43.386,43.599,42.796,43.556,18833289,0
2011-01-26,43.514,44.021,43.116,43.842,27352469,0
2011-01-27,45.805,46.497,45.458,46.414,60050070,0
2011-01-28,45.763,46.236,45.137,45.432,27111586,0
2011-01-31,45.497,46.056,44.869,45.763,19140698,0
2011-02-01,45.924,46.727,45.746,46.565,20039826,0
2011-02-02,46.302,46.413,45.548,45.633,20828330,0
2011-02-03,45.667,46.701,45.488,46.481,19299595,0
2011-02-04,46.506,46.82,46.075,46.692,14907263,0
2011-02-07,46.565,47.02,46.354,46.558,13726910,0
2011-02-08,46.802,47.429,46.795,47.429,16397047,0
2011-02-09,47.303,47.66,47.134,47.524,14879898,0
2011-02-10,47.55,48.347,47.246,48.185,19370309,0
2011-02-11,47.983,48.736,47.924,48.695,14389650,0
2011-02-14,48.728,49.71,48.706,49.178,20659284,0
2011-02-15,49.034,49.849,48.967,49.576,19362488,0
2011-02-16,49.79,49.866,49.247,49.492,13790149,0
2011-02-17,49.272,49.89,49.202,49.881,13084307,0
2011-02-18,49.881,50.247,49.595,50.045,20435659,0
2011-02-22,49.51,49.874,48.941,49.238,23569711,0
2011-02-23,49.137,49.534,47.94,48.355,19301695,0
2011-02-24,48.552,49.289,48.347,49.025,17871202,0
2011-02-25,49.28,50.214,49.11,50.061,13373916,0
2011-02-28,50.023,50.722,49.97,50.533,16049469,0
2011-03-01,50.723,50.756,49.025,49.228,19753090,0
2011-03-02,49.194,49.348,48.322,48.433,19624268,0
2011-03-03,48.958,50.028,48.915,49.909,15547338,0
2011-03-04,49.806,49.942,48.857,49.322,13811001,0
2011-03-07,49.542,49.696,48.195,48.84,15953132,0
2011-03-08,48.043,48.762,47.117,48.474,25980278,0
2011-03-09,48.177,48.219,46.574,46.65,28814187,0
2011-03-10,46.269,46.626,45.667,45.836,26066743,0
2011-03-11,45.429,45.87,45.286,45.47,22338697,0
2011-03-14,44.913,45.462,44.743,45.362,21936838,0
2011-03-15,43.359,45.193,42.494,44.955,41811370,0
2011-03-16,44.53,44.802,42.748,42.834,36606316,0
2011-03-17,44.634,45.356,44.096,44.376,29103668,0
2011-03-18,44.727,45.09,43.052,43.859,39330570,0
2011-03-21,45.294,45.896,44.98,45.488,20291645,0
2011-03-22,45.47,45.598,44.404,44.521,16335313,0
2011-03-23,44.547,44.598,43.851,44.487,14227677,0
2011-03-24,44.642,45.606,44.166,45.565,17370099,0
2011-03-25,45.692,45.793,44.718,44.743,16003803,0
2011-03-28,44.955,45.193,44.192,44.259,12056138,0
2011-03-29,44.456,45.88,44.411,45.727,17601636,0
2011-03-30,46.115,46.321,45.633,46.235,13002699,0
2011-03-31,46.312,46.604,46.088,46.509,15587100,0
2011-04-01,46.617,46.811,46.014,46.201,14474849,0
2011-04-04,46.302,46.405,44.513,45.047,21486114,0
2011-04-05,44.972,45.498,44.446,44.598,15872332,0
2011-04-06,45.039,45.71,44.945,45.413,15756156,0
2011-04-07,45.201,46.075,44.995,45.148,14665353,0
2011-04-08,45.76,46.098,45.225,45.488,12188317,0
2011-04-11,45.744,46.201,45.243,45.294,13791781,0
2011-04-12,44.811,44.931,43.875,44.317,14129390,0
2011-04-13,44.836,44.895,44.113,44.681,11182679,0
2011-04-14,44.113,44.828,43.639,44.615,13736340,0
2011-04-15,44.81,45.335,44.2,45.076,20226746,0
2011-04-18,44.174,45.234,44.141,45.201,17375433,0
2011-04-19,45.208,45.541,44.852,45.309,14146393,0
2011-04-20,46.481,46.99,46.225,46.88,23158924,0
2011-04-21,48.441,48.871,47.973,48.296,27249027,0
2011-04-25,47.821,48.5,47.679,48.195,11709765,0
2011-04-26,48.449,48.78,48.286,48.534,14335550,0
2011-04-27,48.941,49.585,48.433,49.348,18788384,0
2011-04-28,49.059,49.194,48.474,48.84,14549673,0
2011-04-29,48.931,49.187,48.209,48.424,37765877,0
2011-05-02,48.865,49.11,48.332,48.552,14143581,0
2011-05-03,48.592,48.806,47.469,47.911,13817079,0
2011-05-04,47.828,48.355,47.006,47.568,15031474,0
2011-05-05,47.195,48.192,47.153,47.613,12961091,0
2011-05-06,48.133,48.806,47.776,47.979,12640169,0
2011-05-09,48.145,48.279,47.49,48.06,9491327,0
2011-05-10,48.322,48.433,47.787,48.269,10782173,0
2011-05-11,48.133,48.959,47.664,47.996,12951664,0
2011-05-12,47.899,48.897,47.617,48.635,12852084,0
2011-05-13,48.634,49.052,48.151,48.447,13210241,0
2011-05-16,48.433,48.993,47.906,48.09,15701747,0
2011-05-17,47.841,47.911,47.211,47.792,16491307,0
2011-05-18,47.698,48.158,47.305,47.877,14653026,0
2011-05-19,48.088,48.915,48.022,48.601,14036141,0
2011-05-20,48.515,48.983,48.371,48.67,18006310,0
2011-05-23,47.945,48.088,47.435,47.817,14728501,0
2011-05-24,47.969,48.353,47.459,47.766,12084665,0
2011-05-25,47.969,48.888,47.961,48.525,12817875,0
2011-05-26,48.32,49.002,48.142,48.679,15137146,0
2011-05-27,48.653,49.213,48.582,48.831,9013484,0
2011-05-31,49.34,49.887,46.253,49.887,17715132,0
2011-06-01,49.776,50.192,48.515,48.67,17514612,0
2011-06-02,48.831,49.648,48.822,49.213,14894535,0
2011-06-03,48.634,49.519,48.49,48.565,14636583,0
2011-06-06,48.447,48.949,48.04,48.088,11871470,0
2011-06-07,48.243,48.601,48.079,48.114,12003755,0
2011-06-08,48.114,48.124,47.274,47.936,14271433,0
2011-06-09,47.802,48.079,47.408,47.572,10755073,0
2011-06-10,47.385,47.459,46.276,46.489,17058946,0
2011-06-13,46.65,46.736,46.183,46.319,12532395,0
2011-06-14,46.745,47.572,46.617,47.322,14088664,0
2011-06-15,47.023,47.305,45.807,46.065,19670951,0
2011-06-16,46.083,46.16,44.637,45.115,22832699,0
2011-06-17,45.859,46.233,44.785,44.862,29645117,0
2011-06-20,44.785,45.579,44.385,45.536,17288317,0
2011-06-21,45.74,46.82,45.255,46.345,14063637,0
2011-06-22,46.224,46.329,45.697,45.968,10694415,0
2011-06-23,45.179,46.811,45.179,46.796,18270273,0
2011-06-24,46.65,46.796,46.056,46.14,11136335,0
2011-06-27,45.995,46.924,45.672,46.617,11486595,0
2011-06-28,46.745,47.401,46.574,47.211,11214759,0
2011-06-29,47.366,47.62,47.042,47.195,13993329,0
2011-06-30,47.47,48.406,47.266,48.355,14612011,0
2011-07-01,48.346,49.368,48.058,49.282,14232655,0
2011-07-05,49.103,49.598,48.967,49.503,12739188,0
2011-07-06,49.332,50.026,49.281,49.98,13118170,0
2011-07-07,50.159,50.645,50.116,50.456,14834227,0
2011-07-08,50.08,50.551,49.453,50.543,14535004,0
2011-07-11,50.023,50.176,49.179,49.588,15231860,0
2011-07-12,49.623,49.887,47.861,48.126,27158203,0
2011-07-13,48.499,48.609,47.69,47.757,21237577,0
2011-07-14,47.817,48.058,46.224,46.762,22453506,0
2011-07-15,46.873,47.256,46.523,46.796,20761163,0
2011-07-18,46.719,47.093,46.431,47.07,18988994,0
2011-07-19,47.674,48.731,47.572,48.52,17461163,0
2011-07-20,50.08,50.575,48.616,48.788,32246643,0
2011-07-21,47.656,48.744,47.572,48.482,28321684,0
2011-07-22,48.565,49.138,48.329,48.924,15948331,0
2011-07-25,48.379,48.967,48.243,48.371,13321286,0
2011-07-26,48.407,48.528,47.938,48.145,11835093,0
2011-07-27,47.638,47.809,46.31,46.48,18343823,0
2011-07-28,46.587,47.348,46.372,46.817,13766653,0
2011-07-29,46.302,47.145,46.029,46.638,17905502,0
2011-08-01,47.119,47.203,45.475,46.081,19804952,0
2011-08-02,45.645,45.996,45.085,45.133,19577282,0
2011-08-03,45.263,45.817,44.871,45.748,17941001,0
2011-08-04,45.021,45.201,43.594,43.636,22719667,0
2011-08-05,44.114,44.261,41.695,43.437,32968833,0
2011-08-08,41.908,42.572,39.915,40.264,39196179,0
2011-08-09,40.767,42.479,39.76,42.479,37713163,0
2011-08-10,41.213,41.738,40.129,40.239,37766996,0
2011-08-11,40.504,42.607,40.487,42.189,29439100,0
2011-08-12,42.369,43.628,41.873,42.995,22802879,0
2011-08-15,43.297,43.772,42.742,43.645,15325742,0
2011-08-16,43.004,43.817,42.541,43.482,20871380,0
2011-08-17,43.396,43.809,42.55,43.431,16572904,0
2011-08-18,41.815,41.848,40.325,40.83,27916485,0
2011-08-19,40.232,41.011,39.539,39.608,28828881,0
2011-08-22,40.6,40.711,39.142,39.506,18407752,0
2011-08-23,39.89,40.924,39.649,40.924,17919654,0
2011-08-24,41.265,41.334,40.096,40.995,17772521,0
2011-08-25,41.19,41.524,40.01,40.154,16275688,0
2011-08-26,40.154,42.43,39.59,41.857,24242733,0
2011-08-29,42.457,43.678,42.284,43.55,17037994,0
2011-08-30,43.224,44.217,42.9,43.827,18470796,0
2011-08-31,44.175,44.612,43.53,44.01,18585980,0
2011-09-01,44.405,45.217,43.636,43.671,15969658,0
2011-09-02,42.852,43.153,42.121,42.491,17173076,0
2011-09-06,41.387,42.386,40.702,42.293,16872737,0
2011-09-07,43.108,44.208,42.995,44.208,22138382,0
2011-09-08,43.945,45.569,43.867,44.09,21545819,0
2011-09-09,43.731,43.849,42.592,43.113,23163668,0
2011-09-12,42.515,43.985,42.43,43.953,19118762,0
2011-09-13,43.978,44.919,43.962,44.747,21476042,0
2011-09-14,45.038,45.97,44.371,45.391,18116609,0
2011-09-15,45.885,46.115,44.859,45.868,18816299,0
2011-09-16,45.978,46.133,45.431,46.075,22568838,0
2011-09-19,45.382,46.107,44.825,45.902,14059178,0
2011-09-20,46.098,46.444,45.364,45.423,17211981,0
2011-09-21,45.288,45.919,44.175,44.183,17713165,0
2011-09-22,42.884,43.84,41.873,42.79,28401810,0
2011-09-23,42.43,43.362,42.121,43.012,21351835,0
2011-09-26,43.108,43.525,42.115,43.26,23615461,0
2011-09-27,44.08,45.14,43.406,44.286,19494428,0
2011-09-28,44.569,44.919,43.594,43.671,13457433,0
2011-09-29,44.414,44.661,41.745,42.874,20611146,0
2011-09-30,42.302,43.017,41.595,41.595,21952549,0
2011-10-03,41.303,42.207,40.523,40.754,32704439,0
2011-10-04,40.265,42.386,39.685,42.274,30496578,0
2011-10-05,42.448,43.533,42.19,43.423,21720646,0
2011-10-06,43.308,43.582,42.767,43.505,17271688,0
2011-10-07,43.567,43.618,42.457,42.961,17498266,0
2011-10-10,43.636,44.595,43.269,44.552,13401285,0
2011-10-11,44.45,44.569,44.056,44.175,11995958,0
2011-10-12,44.733,45.279,44.491,44.508,13020685,0
2011-10-13,44.397,45.681,44.388,45.596,14645187,0
2011-10-14,46.262,47.067,46.048,47.021,18995545,0
2011-10-17,46.775,46.955,45.62,45.877,12560720,0
2011-10-18,45.842,46.997,45.4,46.663,15351315,0
2011-10-19,46.09,46.552,44.782,44.986,17626689,0
2011-10-20,45.236,45.552,44.234,44.481,19964075,0
2011-10-21,45.09,45.194,44.03,44.491,21222355,0
2011-10-24,44.79,46.013,44.782,45.851,13128947,0
2011-10-25,45.746,45.927,44.645,44.749,15012009,0
2011-10-26,45.177,45.185,43.437,44.133,23523638,0
2011-10-27,45.4,46.185,44.902,45.774,20027593,0
2011-10-28,45.607,45.754,45.087,45.523,13379337,0
2011-10-31,44.997,45.421,44.128,44.128,25028422,0
2011-11-01,42.74,43.462,42.576,42.886,26495001,0
2011-11-02,43.731,44.747,43.678,44.629,31305767,0
2011-11-03,48.106,48.716,46.835,47.985,52280456,0
2011-11-04,47.188,48.467,47.137,48.322,25549357,0
2011-11-07,47.938,48.74,47.723,48.684,17360398,0
2011-11-08,48.75,49.001,48.114,48.776,15145435,0
2011-11-09,47.591,48.322,46.998,47.396,18678025,0
2011-11-10,47.995,48.079,46.75,47.222,13641261,0
2011-11-11,47.806,48.74,47.608,48.424,14894359,0
2011-11-14,48.415,49.179,48.268,48.837,19473195,0
2011-11-15,48.569,49.394,48.305,49.093,15456556,0
2011-11-16,48.545,49.583,48.158,48.648,18120017,0
2011-11-17,48.569,48.895,47.396,48.218,22711241,0
2011-11-18,48.305,48.374,47.419,47.617,16796173,0
2011-11-21,46.691,47.023,46.192,46.595,18034076,0
2011-11-22,46.362,47.241,46.302,46.776,15403576,0
2011-11-23,45.882,45.917,44.303,44.672,28090643,0
2011-11-25,44.405,45.505,44.371,44.526,9688796,0
2011-11-28,45.875,46.397,45.668,46.312,14538432,0
2011-11-29,46.322,46.861,45.377,45.599,15726185,0
2011-11-30,46.431,47.327,46.431,47.052,21219123,0
2011-12-01,46.949,47.299,46.664,46.99,11450912,0
2011-12-02,47.576,47.822,46.613,46.654,14860882,0
2011-12-05,47.378,47.378,46.096,46.786,17082466,0
2011-12-06,46.888,47.359,46.407,47.078,12800817,0
2011-12-07,46.852,46.998,45.976,46.75,15493700,0
2011-12-08,46.371,47.212,46.26,46.425,18125631,0
2011-12-09,46.355,47.567,46.148,47.378,13524479,0
2011-12-12,46.835,47.101,46.362,47.032,11541238,0
2011-12-13,47.549,47.848,46.184,46.527,16175493,0
2011-12-14,46.518,46.63,45.239,45.592,14916580,0
2011-12-15,46.056,46.167,44.809,45.118,13623905,0
2011-12-16,45.314,46.218,45.005,45.171,23110160,0
2011-12-19,45.377,45.565,44.441,44.578,13609843,0
2011-12-20,45.323,46.654,45.323,46.449,16680777,0
2011-12-21,46.527,46.707,45.332,45.927,11520463,0
2011-12-22,45.96,46.81,45.9,46.691,10298406,0
2011-12-23,46.88,46.998,46.322,46.903,6603911,0
2011-12-27,46.604,47.212,46.371,47.111,7570525,0
2011-12-28,47.12,47.18,46.435,46.654,8218457,0
2011-12-29,46.734,47.171,46.734,47.093,6812141,0
2011-12-30,46.949,47.212,46.93,46.965,5637708,0
2012-01-03,47.902,48.064,46.94,47.453,13089185,0
2012-01-04,47.419,48.253,46.845,47.936,20486177,0
2012-01-05,47.936,48.253,47.47,48.134,13415615,0
2012-01-06,48.031,48.424,47.959,48.218,9364291,0
2012-01-09,48.167,48.389,47.591,48.003,14749154,0
2012-01-10,48.56,48.597,47.839,47.867,13595962,0
2012-01-11,47.867,48.106,47.695,47.755,8316203,0
2012-01-12,47.746,48.519,47.633,48.364,13263010,0
2012-01-13,48.079,48.708,48.012,48.545,12249801,0
2012-01-17,48.874,49.573,48.704,49.057,14455704,0
2012-01-18,49.059,49.719,48.905,49.446,15506767,0
2012-01-19,49.558,50.005,49.343,49.799,15489380,0
2012-01-20,49.814,49.882,49.343,49.566,19262640,0
2012-01-23,49.746,50.418,49.677,49.928,15782855,0
2012-01-24,49.67,50.382,49.429,50.382,13372479,0
2012-01-25,50.741,51.085,50.253,50.648,24972464,0
2012-01-26,50.718,50.959,49.401,49.634,23788520,0
2012-01-27,49.41,49.928,49.401,49.618,11991647,0
2012-01-30,49.221,50.347,48.966,50.339,15214671,0
2012-01-31,50.615,50.962,50.315,50.505,15783311,0
2012-02-01,51.076,51.3,50.475,51.138,32283723,0
2012-02-02,52.41,53.188,52.031,52.141,40569035,0
2012-02-03,52.296,52.658,52.04,52.428,20299323,0
2012-02-06,52.262,52.476,51.978,52.436,12883001,0
2012-02-07,52.21,52.908,51.976,52.848,14436803,0
2012-02-08,52.737,52.951,52.321,52.778,13342803,0
2012-02-09,52.882,53.227,52.71,53.182,16189244,0
2012-02-10,52.745,53.062,52.58,53.002,12085520,0
2012-02-13,53.225,53.225,52.546,53.01,10852596,0
2012-02-14,52.802,52.982,52.459,52.982,10381356,0
2012-02-15,53.071,53.227,52.683,52.873,12625234,0
2012-02-16,53.018,53.576,52.854,53.465,14361551,0
2012-02-17,53.459,53.839,53.236,53.681,17156093,0
2012-02-21,53.803,54.027,53.536,53.898,10052902,0
2012-02-22,53.784,54.043,53.614,53.707,9064356,0
2012-02-23,53.707,54.655,53.511,54.527,14721026,0
2012-02-24,54.76,54.785,54.407,54.466,9206754,0
2012-02-27,54.05,54.614,53.872,54.353,11396783,0
2012-02-28,54.466,54.476,53.656,53.821,14029492,0
2012-02-29,53.983,54.251,53.41,53.567,15679815,0
2012-03-01,53.674,54.181,53.546,53.943,11544688,0
2012-03-02,54.002,54.05,53.554,53.784,7794674,0
2012-03-05,53.674,53.689,52.993,53.511,10728366,0
2012-03-06,53.22,53.803,52.493,53.037,16480560,0
2012-03-07,53.34,54.234,52.983,54.036,9730131,0
2012-03-08,54.243,54.83,54.163,54.554,12264365,0
2012-03-09,54.785,55.38,54.648,55.08,14199311,0
2012-03-12,55.12,55.301,54.672,55.01,8828613,0
2012-03-13,55.275,55.904,55.267,55.871,13822044,0
2012-03-14,55.839,56.483,55.744,56.095,17558658,0
2012-03-15,56.24,56.422,55.896,56.182,11630858,0
2012-03-16,56.172,56.536,56.069,56.354,20646578,0
2012-03-19,56.725,57.725,56.466,57.507,16962024,0
2012-03-20,57.215,57.568,57.146,57.507,13233077,0
2012-03-21,57.594,57.637,56.775,57.233,13465127,0
2012-03-22,56.992,57.215,56.82,57.111,8881914,0
2012-03-23,57.283,57.499,56.594,57.449,11348399,0
2012-03-26,58,59.196,57.983,59.093,19855134,0
2012-03-27,59.093,59.335,58.879,59.006,11711353,0
2012-03-28,58.739,59.171,58.017,58.688,11634003,0
2012-03-29,58.483,58.577,57.983,58.523,9781170,0
2012-03-30,58.802,58.824,58.378,58.636,9422410,0
2012-04-02,58.802,59.299,58.154,58.861,12118223,0
2012-04-03,58.938,59.249,58.353,58.697,12550106,0
2012-04-04,58.017,58.335,57.584,58.06,12650399,0
2012-04-05,57.992,58.241,57.783,57.887,18571401,0
2012-04-09,56.966,57.584,56.501,57.292,9891830,0
2012-04-10,57.449,57.809,56.922,57.051,20086136,0
2012-04-11,57.653,58.154,56.948,57.051,13727311,0
2012-04-12,57.31,59.077,57.137,58.869,18240746,0
2012-04-13,58.586,58.697,57.371,57.439,18276620,0
2012-04-16,58.017,58.154,56.457,57.078,18791520,0
2012-04-17,57.523,58.484,57.236,57.919,16258019,0
2012-04-18,58.11,58.154,57.328,57.716,25400582,0
2012-04-19,54.681,55.871,53.642,53.898,48389841,0
2012-04-20,54.141,54.545,53.605,53.633,26734975,0
2012-04-23,53.26,53.452,52.863,53.037,16423072,0
2012-04-24,52.983,53.812,52.778,53.294,18519329,0
2012-04-25,54.304,54.717,53.985,54.501,19384960,0
2012-04-26,54.554,55.13,54.362,55.062,13256928,0
2012-04-27,55.458,55.561,55.07,55.293,8504162,0
2012-04-30,55.12,55.252,54.622,54.991,9948905,0
2012-05-01,54.986,55.679,54.615,54.833,12486419,0
2012-05-02,54.457,55.396,54.07,55.347,12041640,0
2012-05-03,55.549,55.756,54.673,54.754,9350426,0
2012-05-04,54.312,54.336,52.882,53.34,16320450,0
2012-05-07,52.794,53.681,52.769,53.347,10376390,0
2012-05-08,53.182,54.115,52.435,53.994,17017296,0
2012-05-09,53.37,54.189,53.256,53.42,14263586,0
2012-05-10,53.922,54.106,53.601,53.827,9639048,0
2012-05-11,53.456,54.329,53.048,53.298,10800888,0
2012-05-14,52.7,53.529,52.529,52.951,8768080,0
2012-05-15,53.029,53.848,52.787,52.933,12279415,0
2012-05-16,53.125,53.356,50.89,50.925,24428392,0
2012-05-17,51.116,51.142,48.719,49.247,22799770,0
2012-05-18,49.5,50.228,48.004,48.23,23371509,0
2012-05-21,48.117,49.608,48.117,49.297,23587566,0
2012-05-22,49.459,50.228,49.404,49.909,18588155,0
2012-05-23,49.535,50.331,49.188,50.088,17748824,0
2012-05-24,50.324,50.496,48.81,49.242,13113592,0
2012-05-25,49.285,49.734,49.111,49.38,9313994,0
2012-05-29,49.88,50.617,49.63,50.305,12736093,0
2012-05-30,49.742,50.192,49.205,49.708,12783487,0
2012-05-31,49.57,49.932,48.713,49.587,15500934,0
2012-06-01,48.428,48.81,47.458,47.693,20219248,0
2012-06-04,47.693,48.384,47.518,48.325,14209297,0
2012-06-05,48.058,49.578,47.978,49.476,13558178,0
2012-06-06,49.7,50.67,49.535,50.531,12692922,0
2012-06-07,51.172,51.482,50.039,50.184,10582401,0
2012-06-08,50.124,50.98,49.788,50.843,10241553,0
2012-06-11,51.025,51.3,49.899,50.003,14428215,0
2012-06-12,50.142,51.439,49.838,51.394,17291937,0
2012-06-13,51.354,51.649,50.763,50.998,8701672,0
2012-06-14,50.946,50.955,48.462,49.138,31480275,0
2012-06-15,48.792,49.459,48.125,48.886,35793348,0
2012-06-18,48.558,49.578,48.28,49.12,14780245,0
2012-06-19,49.12,49.597,49.033,49.336,11594004,0
2012-06-20,49.476,49.909,49.025,49.318,15506822,0
2012-06-21,49.468,49.622,47.623,47.701,17627753,0
2012-06-22,47.822,48.401,47.709,48.144,15197967,0
2012-06-25,47.762,47.908,46.249,46.343,18919429,0
2012-06-26,46.524,47.147,46.213,46.653,16274781,0
2012-06-27,46.636,47.968,46.585,47.509,13806619,0
2012-06-28,47.225,47.762,46.524,46.984,15401927,0
2012-06-29,48.203,48.409,47.13,48.176,15665194,0
2012-07-02,48.152,48.335,47.476,48.169,11435396,0
2012-07-03,48.384,48.925,48.238,48.681,8758972,0
2012-07-05,48.689,49.043,48.255,48.671,11955526,0
2012-07-06,48.343,48.654,47.442,47.856,9840416,0
2012-07-09,47.927,48.453,47.528,47.866,9021243,0
2012-07-10,48.012,48.335,47.415,47.736,11640946,0
2012-07-11,47.564,47.717,46.393,47.044,16948859,0
2012-07-12,46.585,47.062,45.953,46.49,13505330,0
2012-07-13,46.412,47.753,46.393,47.573,11702492,0
2012-07-16,47.813,47.874,46.69,47.034,13419978,0
2012-07-17,47.243,47.874,45.937,47.121,18415753,0
2012-07-18,47.207,49.008,47.199,48.498,25161509,0
2012-07-19,50.92,50.955,49.742,50.567,30097271,0
2012-07-20,50.348,50.695,49.865,49.909,14593987,0
2012-07-23,48.913,49.889,48.514,49.597,13865069,0
2012-07-24,49.691,49.742,48.713,49.13,10134387,0
2012-07-25,49.052,49.932,48.801,49.561,12702305,0
2012-07-26,50.22,50.852,49.96,50.366,12581151,0
2012-07-27,50.893,51.508,50.452,51.344,13931659,0
2012-07-30,51.25,51.793,51.015,51.178,9172696,0
2012-07-31,51.213,52.078,51.178,51.64,14098039,0
2012-08-01,51.992,52.061,51.1,51.5,9664928,0
2012-08-02,50.825,51.658,50.324,50.946,11393468,0
2012-08-03,51.845,52.22,51.319,52.124,11375855,0
2012-08-06,52.271,52.347,51.923,52.027,8296257,0
2012-08-07,52.2,53.127,52.124,53.074,11722910,0
2012-08-08,52.987,53.256,52.764,53.168,7563069,0
2012-08-09,53.239,53.648,53.015,53.648,8115968,0
2012-08-10,53.393,53.687,53.092,53.631,6389494,0
2012-08-13,53.325,53.81,53.159,53.732,12193889,0
2012-08-14,54.001,54.588,53.783,53.983,11824587,0
2012-08-15,53.827,54.329,53.567,54.096,9209064,0
2012-08-16,54.251,54.51,54.087,54.14,10919689,0
2012-08-17,54.424,54.804,54.122,54.762,15260421,0
2012-08-20,54.598,54.762,53.948,54.336,8811403,0
2012-08-21,54.336,54.766,53.29,53.713,14401028,0
2012-08-22,53.777,54.05,53.345,53.791,8332744,0
2012-08-23,53.679,53.932,53.429,53.679,6315431,0
2012-08-24,53.629,54.18,53.429,54.018,7399048,0
2012-08-27,54.114,54.163,53.672,53.965,6448506,0
2012-08-28,53.837,54.122,53.533,53.655,8221369,0
2012-08-29,53.629,54.043,53.456,53.742,8726444,0
2012-08-30,53.335,53.62,52.842,52.954,8927395,0
2012-08-31,53.29,53.384,52.589,53.178,10422118,0
2012-09-04,52.954,53.127,52.278,52.616,10933549,0
2012-09-05,52.739,52.895,52.372,52.72,8790533,0
2012-09-06,53.258,54.449,53.17,54.405,12836513,0
2012-09-07,54.303,54.701,53.763,53.805,13566312,0
2012-09-10,53.857,54.449,53.121,53.25,13939047,0
2012-09-11,53.267,54.005,53.258,53.738,10765438,0
2012-09-12,54.128,54.415,53.841,54.25,9985206,0
2012-09-13,54.371,55.823,54.303,55.474,16074805,0
2012-09-14,55.751,56.717,55.664,56.37,18382351,0
2012-09-17,56.508,56.517,55.979,56.308,11608631,0
2012-09-18,56.135,56.777,56.039,56.543,9865214,0
2012-09-19,56.508,56.866,56.047,56.543,11515540,0
2012-09-20,56.17,56.265,54.9,55.906,16023828,0
2012-09-21,56.291,56.437,55.803,55.832,21420438,0
2012-09-24,55.17,55.518,54.77,55.318,13013116,0
2012-09-25,55.613,55.916,54.457,54.501,15224460,0
2012-09-26,54.433,55.031,53.929,54.147,12439193,0
2012-09-27,54.318,55.345,54.206,55.161,9762475,0
2012-09-28,54.786,54.928,54.103,54.276,11053102,0
2012-10-01,54.501,54.554,53.458,53.787,12234870,0
2012-10-02,53.981,54.137,53.452,53.683,9327286,0
2012-10-03,53.997,54.186,53.547,53.929,8671178,0
2012-10-04,53.997,54.545,53.581,54.433,8136542,0
2012-10-05,54.77,55.387,54.231,54.423,11539196,0
2012-10-08,53.91,54.147,53.329,53.347,10638705,0
2012-10-09,53.242,53.563,52.38,52.466,14864089,0
2012-10-10,52.303,52.362,51.825,51.937,13276019,0
2012-10-11,52.521,52.574,51.399,51.442,10236839,0
2012-10-12,51.433,51.462,50.478,51.167,17227723,0
2012-10-15,51.462,51.669,50.599,51.512,15570667,0
2012-10-16,51.685,52.521,51.433,52.442,12022015,0
2012-10-17,52.025,53.225,52.025,52.979,12716311,0
2012-10-18,53.025,53.034,51.79,52.095,18193174,0
2012-10-19,52.122,52.122,50.827,51.043,17239427,0
2012-10-22,50.827,51.069,50.42,50.983,12350865,0
2012-10-23,50.469,50.991,50.104,50.662,11076113,0
2012-10-24,51.103,51.208,49.932,50.069,13333726,0
2012-10-25,50.383,50.573,49.775,49.896,10277658,0
2012-10-26,50.219,51.442,50.131,51.295,15541012,0
2012-10-31,51.39,51.675,50.67,50.922,12309905,0
2012-11-01,51.009,52.016,50.845,51.895,11006569,0
2012-11-02,52.131,52.218,51.452,51.521,9206983,0
2012-11-05,52.251,52.607,51.956,52.502,11952123,0
2012-11-06,52.607,52.756,52.137,52.451,10949248,0
2012-11-07,51.607,51.876,50.486,50.496,26119967,0
2012-11-08,54.527,54.561,52.459,52.712,37084559,0
2012-11-09,53.103,54.075,53.034,53.537,19813697,0
2012-11-12,53.728,53.971,53.13,53.537,9464309,0
2012-11-13,53.267,54.527,53.17,53.981,15068041,0
2012-11-14,54.152,54.361,53.452,53.634,17739573,0
2012-11-15,53.537,54.12,52.858,53.242,16844370,0
2012-11-16,53.329,53.894,52.781,53.805,17932845,0
2012-11-19,54.303,54.343,53.91,53.946,14006104,0
2012-11-20,53.823,54.152,53.329,53.989,11224172,0
2012-11-21,54.015,54.343,53.763,53.989,9025926,0
2012-11-23,54.17,54.875,54.041,54.846,5528417,0
2012-11-26,54.518,54.77,53.901,54.293,12798888,0
2012-11-27,54.397,54.492,53.805,54.093,10531999,0
2012-11-28,53.747,54.457,53.581,54.433,11432556,0
2012-11-29,54.814,55.326,54.632,55.04,13785897,0
2012-11-30,55.274,55.439,54.875,55.274,14984096,0
2012-12-03,55.474,55.561,54.945,55.058,9851475,0
2012-12-04,55.117,55.24,54.737,55.144,11733419,0
2012-12-05,55.03,55.806,54.928,55.502,13335441,0
2012-12-06,55.475,55.999,55.299,55.999,10257427,0
2012-12-07,56.102,56.173,55.37,55.702,10631459,0
2012-12-10,55.65,56.034,55.537,55.763,8343408,0
2012-12-11,55.974,56.409,55.901,56.129,11172277,0
2012-12-12,56.269,56.452,55.241,55.38,13405540,0
2012-12-13,54.969,55.836,54.516,54.744,14900897,0
2012-12-14,53.75,54.051,51.846,52.186,42467319,0
2012-12-17,52.519,54.134,52.248,54.116,23785704,0
2012-12-18,54.429,55.346,54.211,55.266,14828137,0
2012-12-19,55.214,55.423,54.542,54.559,16213031,0
2012-12-20,54.891,55.091,54.542,54.832,12003224,0
2012-12-21,54.07,54.524,53.522,53.741,23032625,0
2012-12-24,53.647,54.036,53.556,53.993,6620657,0
2012-12-26,53.976,54.307,53.47,53.722,8108359,0
2012-12-27,53.704,53.861,52.962,53.654,9421922,0
2012-12-28,53.34,53.731,52.813,52.895,9111179,0
2012-12-31,52.789,54.299,52.528,53.956,17444840,0
2013-01-02,55.459,56.479,55.423,56.479,20157273,0
2013-01-03,56.409,56.864,55.901,56.215,16186891,0
2013-01-04,55.909,56.129,55.144,55.388,15958785,0
2013-01-07,55.258,56.034,55.091,55.836,11820682,0
2013-01-08,56.314,56.383,55.475,55.748,14740020,0
2013-01-09,56.129,56.661,56.059,56.592,14186777,0
2013-01-10,57.105,57.159,56.166,56.506,15034561,0
2013-01-11,56.506,56.696,56.111,56.609,7749093,0
2013-01-14,56.077,56.409,55.615,56.034,14590602,0
2013-01-15,55.606,56.233,55.405,56.207,7327870,0
2013-01-16,56.305,56.731,56.059,56.514,11615790,0
2013-01-17,56.628,56.977,56.523,56.82,8866095,0
2013-01-18,56.461,56.757,56.224,56.417,14284424,0
2013-01-22,56.461,56.592,55.877,56.417,9563387,0
2013-01-23,56.628,56.959,56.399,56.601,10596321,0
2013-01-24,55.779,56.652,55.693,56.173,14618840,0
2013-01-25,55.982,56.278,55.274,55.529,18338964,0
2013-01-28,55.363,55.861,55.355,55.537,14029664,0
2013-01-29,55.44,55.788,54.367,55.346,13859707,0
2013-01-30,55.511,55.929,55.171,55.414,21953848,0
2013-01-31,58.51,58.823,57.534,57.585,31713230,0
2013-02-01,57.908,58.267,57.241,58.204,17014747,0
2013-02-04,57.786,58.527,57.01,57.254,16407431,0
2013-02-05,57.727,58.572,57.464,58.399,14167701,0
2013-02-06,58.022,58.607,57.98,58.599,12835285,0
2013-02-07,58.546,58.728,57.585,58.038,13208609,0
2013-02-08,58.355,58.832,57.849,58.399,8479551,0
2013-02-11,58.44,58.711,58.223,58.599,7628423,0
2013-02-12,57.882,57.934,57.159,57.472,18865610,0
2013-02-13,57.744,57.778,56.872,57.09,10262892,0
2013-02-14,56.8,57.308,56.723,57.159,15788038,0
2013-02-15,57.308,57.786,56.793,57.073,13019822,0
2013-02-19,57.352,57.464,56.968,57.28,8585139,0
2013-02-20,57.577,57.623,56.251,56.933,14203269,0
2013-02-21,56.872,57.073,56.102,56.539,13470171,0
2013-02-22,56.88,57.369,56.409,56.645,8107221,0
2013-02-25,56.968,58.832,56.523,56.523,14995008,0
2013-02-26,56.67,57.168,56.67,56.933,11496568,0
2013-02-27,56.904,57.7,56.696,57.254,10291575,0
2013-02-28,57.403,57.759,57.229,57.254,11001913,0
2013-03-01,56.994,58.134,56.835,57.83,12825086,0
2013-03-04,57.613,58.134,57.448,58.119,9137114,0
2013-03-05,58.895,59.747,58.886,59.288,18578513,0
2013-03-06,59.078,59.112,57.975,58.368,19381507,0
2013-03-07,58.629,58.742,58.13,58.474,10628934,0
2013-03-08,58.947,59.463,58.218,58.351,9811822,0
2013-03-11,58.419,58.597,58.052,58.395,7496342,0
2013-03-12,58.403,58.735,58.104,58.692,10412671,0
2013-03-13,58.666,59.094,58.36,58.436,10990492,0
2013-03-14,58.656,58.709,58.096,58.281,10579898,0
2013-03-15,58.149,58.289,56.679,56.88,29906611,0
2013-03-18,56.389,56.73,55.505,56.521,16201912,0
2013-03-19,56.636,56.904,55.951,56.66,11687245,0
2013-03-20,57.264,57.87,56.679,57.554,14173005,0
2013-03-21,57.519,57.886,56.959,57.212,10525728,0
2013-03-22,57.51,57.825,57.431,57.712,9404619,0
2013-03-25,57.947,57.947,57.151,57.492,10332538,0
2013-03-26,57.773,58.386,57.668,58.324,11196589,0
2013-03-27,57.929,58.428,57.57,58.377,7607011,0
2013-03-28,58.343,58.656,58.245,58.605,9022749,0
2013-04-01,58.395,58.517,57.44,57.78,9944679,0
2013-04-02,58.218,58.403,57.694,58,10517714,0
2013-04-03,58.218,58.351,57.731,57.754,12171607,0
2013-04-04,57.773,58.042,57.204,57.616,9061902,0
2013-04-05,56.608,57.124,56.512,57.046,11702221,0
2013-04-08,57.029,57.658,56.985,57.658,6403221,0
2013-04-09,57.78,57.956,57.187,57.747,13774440,0
2013-04-10,58.026,59.225,57.947,58.911,12674016,0
2013-04-11,58.867,59.181,58.324,58.685,12772130,0
2013-04-12,58.676,58.718,57.862,58.377,12297705,0
2013-04-15,57.984,58.368,57.282,57.336,11123700,0
2013-04-16,57.588,57.938,57.239,57.616,11507531,0
2013-04-17,56.977,57.065,56.039,56.231,16229238,0
2013-04-18,56.895,57.422,55.373,55.716,17180757,0
2013-04-19,55.698,56.135,55.182,55.97,13941069,0
2013-04-22,56.109,56.547,55.662,56.538,12747504,0
2013-04-23,56.863,57.336,56.562,57.212,11331626,0
2013-04-24,57.87,58.272,57.616,57.78,20356207,0
2013-04-25,54.979,55.198,54.097,54.665,65003444,0
2013-04-26,54.727,54.875,53.816,53.858,32693131,0
2013-04-29,54.106,54.376,53.858,53.939,26040759,0
2013-04-30,53.93,54.385,53.623,53.93,24036225,0
2013-05-01,53.781,54.339,53.781,54.21,16997914,0
2013-05-02,54.402,55.163,54.218,55.059,17296632,0
2013-05-03,55.61,55.898,55.426,55.831,12049237,0
2013-05-06,55.873,56.311,55.802,55.905,12059758,0
2013-05-07,55.864,56.222,55.62,56.005,11151348,0
2013-05-08,55.942,56.469,55.942,56.135,12718121,0
2013-05-09,56.213,56.469,55.97,56.127,11517428,0
2013-05-10,56.039,56.591,56.039,56.591,10771640,0
2013-05-13,56.365,56.968,56.19,56.748,11354544,0
2013-05-14,56.914,57.187,56.679,57.187,10264600,0
2013-05-15,57.195,57.431,56.941,57.377,12098038,0
2013-05-16,57.282,57.956,57.222,57.466,13172351,0
2013-05-17,57.975,58.368,57.405,58.314,13168540,0
2013-05-20,58.042,58.305,57.789,57.87,11676471,0
2013-05-21,57.5,57.966,57.431,57.57,12828683,0
2013-05-22,57.458,57.912,56.8,57.106,15296235,0
2013-05-23,56.547,56.844,55.706,55.951,21903636,0
2013-05-24,55.765,56.336,55.6,56.258,12019000,0
2013-05-28,56.591,56.8,56.047,56.091,12465495,0
2013-05-29,55.84,56.293,55.59,56.127,14988766,0
2013-05-30,56.144,56.695,56.057,56.19,12412511,0
2013-05-31,55.939,56.541,55.575,55.575,14179094,0
2013-06-03,55.784,56.05,55.187,55.662,15188818,0
2013-06-04,55.841,56.384,55.638,56.086,16351451,0
2013-06-05,56.033,56.033,55.18,55.591,11751286,0
2013-06-06,55.76,56.184,55.048,55.434,12240708,0
2013-06-07,55.372,55.558,54.069,54.667,33491715,0
2013-06-10,54.676,54.756,54.29,54.608,12590719,0
2013-06-11,54.115,54.625,53.833,54.281,13397377,0
2013-06-12,54.554,54.554,53.708,53.795,16620658,0
2013-06-13,53.895,54.685,53.48,54.546,13152798,0
2013-06-14,54.395,54.518,54,54.034,11215562,0
2013-06-17,54.237,54.888,54.133,54.643,15367445,0
2013-06-18,54.838,55.224,54.589,54.916,13204562,0
2013-06-19,55.135,55.284,54.432,54.501,12758678,0
2013-06-20,54.05,54.448,53.408,53.631,16386229,0
2013-06-21,53.641,53.746,53.014,53.408,28458364,0
2013-06-24,52.818,53.004,52.343,52.714,20185409,0
2013-06-25,53.188,54.916,53.145,54.414,24088044,0
2013-06-26,55.074,55.39,53.851,53.939,24992371,0
2013-06-27,54.255,54.379,53.058,53.772,16185947,0
2013-06-28,53.381,54.255,53.303,53.78,15372988,0
2013-07-01,54.133,54.237,53.612,53.664,8471128,0
2013-07-02,53.525,53.906,53.378,53.631,8999061,0
2013-07-03,53.473,54,53.4,53.621,4975526,0
2013-07-05,53.473,53.664,53.058,53.656,12674702,0
2013-07-08,53.48,53.649,52.67,52.809,20085867,0
2013-07-09,52.952,53.12,51.957,52.283,28225875,0
2013-07-10,52.141,53.391,52.118,53.208,21791908,0
2013-07-11,53.833,54.026,53.533,53.963,15100771,0
2013-07-12,54.008,54.599,53.954,54.599,12555785,0
2013-07-15,54.059,54.281,53.567,53.947,16780643,0
2013-07-16,54.133,54.475,53.876,54.448,15147016,0
2013-07-17,54.625,55.161,54.192,55.153,14496435,0
2013-07-18,54.527,54.599,53.542,53.805,26902836,0
2013-07-19,53.895,54.202,53.78,54.107,16462283,0
2013-07-22,54.3,54.765,54.133,54.765,14440973,0
2013-07-23,54.818,55.241,54.765,54.844,10244163,0
2013-07-24,55.365,55.425,53.866,54.043,22858132,0
2013-07-25,55.891,56.737,55.365,55.833,28401747,0
2013-07-26,55.39,57.045,55.31,56.879,20519967,0
2013-07-29,56.755,57.133,56.492,56.553,10723824,0
2013-07-30,56.976,57.388,56.685,56.791,13096184,0
2013-07-31,56.87,57.177,56.694,56.834,14105474,0
2013-08-01,57.028,57.644,56.615,57.46,13171860,0
2013-08-02,57.124,58.772,57.124,58.762,21913747,0
2013-08-05,57.581,58.444,57.517,58.321,15051006,0
2013-08-06,58.26,58.366,57.688,57.742,9033469,0
2013-08-07,57.573,57.961,57.223,57.406,10783859,0
2013-08-08,57.742,58.668,57.539,58.409,14626853,0
2013-08-09,58.402,58.587,58.135,58.34,8964144,0
2013-08-12,58.005,58.644,57.925,58.506,8229594,0
2013-08-13,58.742,59.378,58.569,59.202,14318196,0
2013-08-14,59.052,59.176,58.656,58.948,10591053,0
2013-08-15,58.409,58.938,58.278,58.938,13021441,0
2013-08-16,58.709,59.352,58.709,58.894,15776915,0
2013-08-19,58.877,59.335,58.358,58.393,10295837,0
2013-08-20,58.542,59.101,58.374,58.726,10299259,0
2013-08-21,58.374,58.982,58.269,58.604,9623123,0
2013-08-22,58.709,59.131,58.666,59.097,7608663,0
2013-08-23,58.99,59.281,58.628,59.114,9513366,0
2013-08-26,59.007,59.193,58.803,58.938,11800800,0
2013-08-27,58.374,58.675,58.022,58.119,10289720,0
2013-08-28,58.164,58.841,58.094,58.596,9670619,0
2013-08-29,58.604,59.105,58.454,58.726,7442440,0
2013-08-30,58.966,58.992,58.18,58.656,9538493,0
2013-09-03,59.222,59.949,58.868,59.072,13454213,0
2013-09-04,59.133,59.743,59.116,59.54,8929502,0
2013-09-05,59.568,60.144,59.505,60.026,9124126,0
2013-09-06,60.16,60.578,59.62,60.196,11601980,0
2013-09-09,60.177,61.391,60.177,61.329,15408309,0
2013-09-10,61.409,62.275,61.409,62.027,16423759,0
2013-09-11,60.435,60.71,59.727,60.259,23832906,0
2013-09-12,60.823,61.703,60.62,60.896,19542074,0
2013-09-13,61.276,61.276,60.498,60.692,13236350,0
2013-09-16,61.081,61.107,60.151,60.259,13782960,0
2013-09-17,60.498,61.469,60.31,61.436,15977229,0
2013-09-18,61.478,61.833,60.984,61.628,12501134,0
2013-09-19,61.726,61.984,61.436,61.469,13847706,0
2013-09-20,61.523,61.852,61.064,61.115,20653944,0
2013-09-23,61.947,62.16,60.958,61.046,15278629,0
2013-09-24,60.813,60.984,60.302,60.627,9007402,0
2013-09-25,60.568,61.125,60.408,60.84,7970084,0
2013-09-26,61.133,61.373,60.801,60.948,5635315,0
2013-09-27,60.346,60.425,59.362,59.629,12260505,0
2013-09-30,59.24,59.816,58.895,59.578,9670024,0
2013-10-01,59.646,60.072,59.445,59.727,7770416,0
2013-10-02,59.31,59.949,59.249,59.895,6900334,0
2013-10-03,59.93,59.93,59.027,59.39,6968852,0
2013-10-04,59.512,60.346,59.407,60.196,8873029,0
2013-10-07,58.684,59.869,58.675,59.462,13774185,0
2013-10-08,59.452,59.496,58.637,58.718,9128732,0
2013-10-09,58.895,58.923,57.938,58.152,12542210,0
2013-10-10,58.603,59.267,58.408,59.152,8380606,0
2013-10-11,59.259,59.823,58.929,59.78,8044778,0
2013-10-14,59.39,60.125,59.222,59.958,6269240,0
2013-10-15,60.108,60.801,60,60.327,8732142,0
2013-10-16,60.62,61.152,60.521,60.948,9328661,0
2013-10-17,60.548,60.849,60.046,60.801,8403771,0
2013-10-18,60.597,61.036,60.373,60.53,9316116,0
2013-10-21,60.627,61.017,60.498,60.858,6369988,0
2013-10-22,60.93,61.286,60.877,60.992,9142892,0
2013-10-23,60.408,60.62,59.222,59.329,15414276,0
2013-10-24,59.701,59.743,59.133,59.24,7934378,0
2013-10-25,59.521,60.415,59.292,60.415,11584119,0
2013-10-28,60.443,60.724,60.144,60.656,8650055,0
2013-10-29,60.823,61.409,60.71,61.002,9288321,0
2013-10-30,61.055,61.373,60.913,61.098,8118565,0
2013-10-31,61.231,61.93,60.849,61.497,12661550,0
2013-11-01,61.532,61.947,61.345,61.86,12257114,0
2013-11-04,62.072,62.115,61.286,61.568,10502482,0
2013-11-05,61.548,61.548,60.94,61.064,9721328,0
2013-11-06,61.443,61.78,60.772,61.717,15113521,0
2013-11-07,59.142,59.958,58.628,59.372,38227741,0
2013-11-08,59.664,60.212,59.347,59.692,16664269,0
2013-11-11,59.558,60.108,59.452,59.84,11944054,0
2013-11-12,59.771,60.683,59.771,60.627,11220698,0
2013-11-13,61.055,61.975,60.665,61.975,15455184,0
2013-11-14,61.93,63.256,61.815,63.027,16786298,0
2013-11-15,63.133,63.878,62.921,63.869,16069853,0
2013-11-18,63.964,63.984,63.46,63.665,12378928,0
2013-11-19,63.878,64.098,63.477,63.578,11915295,0
2013-11-20,63.675,64.072,62.754,62.86,17069472,0
2013-11-21,62.303,63.551,62.303,63.46,15364060,0
2013-11-22,63.637,64.686,63.602,64.569,14173534,0
2013-11-25,62.913,64.189,62.798,64.15,18700412,0
2013-11-26,64.327,65.179,64.24,65.179,18561949,0
2013-11-27,65.127,65.429,64.742,65.41,8901759,0
2013-11-29,65.373,65.703,65.142,65.429,6815177,0
2013-12-02,65.383,65.686,65.127,65.305,9954818,0
2013-12-03,65.08,65.32,64.849,65.187,8935136,0
2013-12-04,64.93,65.354,64.778,65.07,7317835,0
2013-12-05,64.921,65.295,64.823,65.117,8691768,0
2013-12-06,65.445,65.775,65.001,65.588,7741757,0
2013-12-09,65.694,65.968,64.859,65.238,9988561,0
2013-12-10,65.179,65.658,64.992,65.248,12060426,0
2013-12-11,65.801,65.898,64.876,64.921,11266339,0
2013-12-12,64.921,65.286,64.458,64.673,8442671,0
2013-12-13,65.314,65.32,64.493,64.538,9810419,0
2013-12-16,65.019,65.133,64.467,64.724,10154487,0
2013-12-17,64.607,64.894,64.253,64.839,9689356,0
2013-12-18,64.645,65.099,63.738,65.07,10552773,0
2013-12-19,65.046,65.179,64.137,64.404,9885601,0
2013-12-20,64.387,64.942,64.238,64.83,24594570,0
2013-12-23,65.373,65.41,64.484,64.769,10301422,0
2013-12-24,64.617,65.133,64.591,64.945,2921224,0
2013-12-26,64.954,65.516,64.954,65.336,5183438,0
2013-12-27,65.579,65.818,65.49,65.624,5670694,0
2013-12-30,65.499,65.712,65.354,65.42,6061420,0
2013-12-31,65.588,66.085,65.481,66.024,6438613,0
2014-01-02,65.453,65.596,65.138,65.195,11369993,0
2014-01-03,65.205,65.336,64.413,64.814,8963592,0
2014-01-06,64.983,65.09,64.512,64.645,8655672,0
2014-01-07,64.732,65.187,64.558,65.127,6638231,0
2014-01-08,65.046,65.516,64.627,65.516,10118226,0
2014-01-09,65.837,65.89,65.516,65.72,10432145,0
2014-01-10,65.978,66.245,65.061,65.686,9984201,0
2014-01-13,65.606,66.04,64.761,65.108,9644991,0
2014-01-14,64.353,65.533,64.353,65.258,11161348,0
2014-01-15,65.329,66.414,65.268,66.254,11248289,0
2014-01-16,66.22,66.582,65.809,66.441,11544596,0
2014-01-17,66.424,66.672,66.184,66.449,13895338,0
2014-01-21,66.687,67.197,66.565,67.098,9904229,0
2014-01-22,67.136,67.453,66.796,67.383,8170426,0
2014-01-23,67.136,67.491,66.834,67.463,9085046,0
2014-01-24,66.946,67.08,65.853,65.871,13507158,0
2014-01-27,65.809,66.12,64.683,65.09,14219015,0
2014-01-28,64.024,65.036,63.8,64.014,20455917,0
2014-01-29,63.488,64.094,63.117,63.239,18701424,0
2014-01-30,64.597,65.258,63.996,65.142,19953612,0
2014-01-31,64.627,66.237,64.574,65.996,17342381,0
2014-02-03,65.507,65.756,64.849,65.195,17926347,0
2014-02-04,65.278,65.314,64.269,64.477,13164119,0
2014-02-05,64.137,64.607,64.05,64.353,11795797,0
2014-02-06,64.683,65.205,64.307,65.127,9197844,0
2014-02-07,65.305,66.22,65.09,66.165,10127207,0
2014-02-10,65.978,66.449,65.703,66.414,8546504,0
2014-02-11,66.476,67.338,66.272,67.239,10052270,0
2014-02-12,67.278,68.156,67.278,67.953,12931411,0
2014-02-13,67.577,68.246,67.577,67.972,10174538,0
2014-02-14,67.597,67.953,67.421,67.828,9381611,0
2014-02-18,67.74,67.802,67.163,67.222,9958351,0
2014-02-19,67.02,67.57,66.786,67.374,9599565,0
2014-02-20,67.374,67.757,67.297,67.535,8090629,0
2014-02-21,67.74,68.063,67.197,67.231,9829269,0
2014-02-24,67.55,67.57,67.039,67.071,10337263,0
2014-02-25,67.347,67.473,66.459,66.61,7871444,0
2014-02-26,66.824,67.136,66.6,66.736,6243378,0
2014-02-27,66.59,66.921,66.245,66.858,10644602,0
2014-02-28,67.052,67.071,66.557,66.946,10629763,0
2014-03-03,66.564,66.678,65.249,65.779,12762483,0
2014-03-04,67.447,68.601,67.315,67.991,15142613,0
2014-03-05,68.243,68.754,67.706,68.492,7596276,0
2014-03-06,68.787,68.948,68.375,68.787,8683572,0
2014-03-07,68.93,68.966,68.289,68.601,8154651,0
2014-03-10,68.601,68.851,68.385,68.851,8624741,0
2014-03-11,68.869,68.966,68.414,68.531,9260506,0
2014-03-12,68.385,68.913,68.171,68.761,7720688,0
2014-03-13,68.834,68.896,67.349,67.563,10025313,0
2014-03-14,67.206,67.816,66.556,66.769,11768486,0
2014-03-17,67.494,69.065,67.476,68.804,15505105,0
2014-03-18,68.958,69.458,68.698,69.191,8879078,0
2014-03-19,68.984,69.296,68.271,68.619,8740380,0
2014-03-20,68.591,70.013,68.521,69.77,11489530,0
2014-03-21,70.602,70.602,69.244,69.851,30756241,0
2014-03-24,70.003,70.306,69.065,69.449,12664702,0
2014-03-25,69.672,70.361,69.672,70.18,9102671,0
2014-03-26,70.54,71.128,69.958,69.958,15899026,0
2014-03-27,70.057,71.218,69.958,70.621,11611587,0
2014-03-28,71.022,71.022,69.77,70.825,9571738,0
2014-03-31,71.013,71.119,70.405,70.451,8697476,0
2014-04-01,70.95,71.611,70.565,71.557,11853494,0
2014-04-02,71.247,71.701,71.247,71.593,8295109,0
2014-04-03,71.905,72.631,71.655,71.959,9765412,0
2014-04-04,72.443,72.682,70.091,70.155,12593535,0
2014-04-07,69.682,70.806,69.323,69.752,11286222,0
2014-04-08,69.421,70.521,69.218,70.475,10162624,0
2014-04-09,70.806,71.413,70.442,71.405,9487872,0
2014-04-10,71.557,71.737,69.548,69.744,11554220,0
2014-04-11,69.262,70.499,69.262,69.691,10397800,0
2014-04-14,70.109,70.754,69.707,70.7,9145931,0
2014-04-15,70.565,71.405,70.129,71.013,9834646,0
2014-04-16,71.457,71.719,70.95,71.629,8156845,0
2014-04-17,71.593,72.663,71.504,72.647,11827581,0
2014-04-21,72.532,72.952,71.968,72.298,6675880,0
2014-04-22,72.387,72.663,71.985,72.014,9065620,0
2014-04-23,72.36,72.36,71.611,72.101,15186266,0
2014-04-24,69.234,70.237,68.581,69.564,25495333,0
2014-04-25,69.314,69.572,69.082,69.333,11763081,0
2014-04-28,69.682,70.218,69.119,69.726,14107939,0
2014-04-29,70.171,70.584,69.887,70.148,8993150,0
2014-04-30,70.18,70.451,69.807,70.315,10570438,0
2014-05-01,70.306,71.013,70.155,70.565,7856184,0
2014-05-02,70.835,70.843,70.129,70.565,6786795,0
2014-05-05,70.361,71.398,70.138,71.076,8424031,0
2014-05-06,70.806,71.138,70.352,70.852,9144758,0
2014-05-07,71.199,71.405,70.066,70.86,9844699,0
2014-05-08,70.878,71.549,70.54,71.022,8322510,0
2014-05-09,71.413,71.413,70.198,71.022,6678547,0
2014-05-12,71.218,71.576,71.128,71.441,7423835,0
2014-05-13,71.467,71.816,71.271,71.798,6553161,0
2014-05-14,71.314,72.353,71.314,71.835,9210447,0
2014-05-15,71.771,72.191,70.738,71.271,11675090,0
2014-05-16,71.199,71.264,70.361,70.95,9376800,0
2014-05-19,70.77,71.457,70.754,71.295,6075138,0
2014-05-20,71.422,71.781,71.04,71.344,9440818,0
2014-05-21,70.729,71.45,70.68,71.174,8587292,0
2014-05-22,70.994,71.398,70.957,71.076,7056402,0
2014-05-23,71.314,71.457,71.013,71.362,5133964,0
2014-05-27,71.405,71.914,71.38,71.88,9044070,0
2014-05-28,71.646,72.129,71.611,71.664,8573453,0
2014-05-29,71.985,71.985,71.362,71.638,10862427,0
2014-05-30,71.762,71.943,71.398,71.87,8212335,0
2014-06-02,72.437,72.551,71.88,72.273,8066652,0
2014-06-03,72.005,72.453,71.808,72.202,8412189,0
2014-06-04,72.131,72.193,71.574,71.77,7423337,0
2014-06-05,71.691,71.78,71.079,71.539,10218005,0
2014-06-06,71.977,72.291,71.663,72.184,7113234,0
2014-06-09,72.092,72.264,71.574,71.798,5769645,0
2014-06-10,71.808,71.808,71.071,71.106,9557419,0
2014-06-11,71.018,71.395,70.444,71.134,8245279,0
2014-06-12,71.063,71.628,70.773,71.252,8379245,0
2014-06-13,71.359,71.681,70.882,71.045,8284944,0
2014-06-16,70.791,71.292,70.453,70.632,11607022,0
2014-06-17,70.435,71.321,70.406,71.087,7621684,0
2014-06-18,71.555,71.555,70.614,71.115,8173544,0
2014-06-19,71.215,71.663,71.115,71.619,7557855,0
2014-06-20,71.663,71.835,71.341,71.718,13226793,0
2014-06-23,71.512,71.835,71.234,71.331,6843428,0
2014-06-24,71.224,71.728,70.656,70.749,11869506,0
2014-06-25,70.495,70.542,69.966,70.091,11916044,0
2014-06-26,70.406,71.063,70.119,70.741,8414075,0
2014-06-27,70.558,70.979,70.208,70.936,8610882,0
2014-06-30,70.936,71.292,70.632,71.124,7312974,0
2014-07-01,71.26,71.681,70.882,71.6,6539060,0
2014-07-02,71.673,72.229,71.574,71.996,6067892,0
2014-07-03,72.291,72.992,71.923,72.733,6386895,0
2014-07-07,72.446,72.696,72.032,72.579,6540812,0
2014-07-08,72.408,72.616,72.22,72.427,8675824,0
2014-07-09,72.84,72.84,72.184,72.536,5646977,0
2014-07-10,71.78,72.453,71.663,72.229,5668112,0
2014-07-11,71.753,72.022,71.079,71.484,9609309,0
2014-07-14,71.341,71.645,71.285,71.411,8473797,0
2014-07-15,71.292,71.761,71.079,71.341,6663361,0
2014-07-16,71.591,71.788,71.465,71.502,6978402,0
2014-07-17,71.045,71.134,69.94,70.148,14006498,0
2014-07-18,70.532,71.331,70.271,71.292,9333605,0
2014-07-21,71.321,71.816,71.045,71.548,8523354,0
2014-07-22,71.923,73.523,71.835,73.217,11975716,0
2014-07-23,73.54,73.612,73.118,73.278,11479590,0
2014-07-24,69.561,69.714,67.946,68.404,42008110,0
2014-07-25,68.251,68.77,68.09,68.341,15115245,0
2014-07-28,68.341,68.473,67.829,68.099,12180894,0
2014-07-29,68.027,68.207,67.585,67.633,12611505,0
2014-07-30,67.965,68.458,67.488,68.288,11944444,0
2014-07-31,67.703,67.891,66.14,66.203,16989723,0
2014-08-01,66.149,66.32,64.497,65.153,16929334,0
2014-08-04,65.439,65.979,65.405,65.79,14603195,0
2014-08-05,65.736,65.87,65.162,65.332,11476691,0
2014-08-06,65.036,65.691,64.802,65.457,8155972,0
2014-08-07,65.809,65.87,64.963,65.099,10469878,0
2014-08-08,65.308,66.419,65.108,66.347,10188367,0
2014-08-11,66.636,67.334,66.383,67.11,9819774,0
2014-08-12,67.174,67.292,66.365,66.58,8674428,0
2014-08-13,66.903,67.039,66.491,66.903,7853001,0
2014-08-14,66.994,67.343,66.994,67.138,7218106,0
2014-08-15,67.47,67.47,66.445,66.824,10906468,0
2014-08-18,67.201,67.441,67.003,67.379,5768328,0
2014-08-19,67.398,67.549,67.273,67.47,8799468,0
2014-08-20,66.947,68.826,66.947,68.647,13499767,0
2014-08-21,68.797,69.426,68.656,68.942,9628169,0
2014-08-22,69.309,69.348,68.889,68.986,5659495,0
2014-08-25,69.3,69.418,68.558,68.779,5292961,0
2014-08-26,68.978,69.239,68.482,69.159,7520824,0
2014-08-27,69.06,69.319,68.689,69.123,8737038,0
2014-08-28,68.87,69.06,68.531,68.558,5839178,0
2014-08-29,69.116,69.169,68.413,68.72,7180172,0
2014-09-02,68.558,68.7,67.501,67.779,10882640,0
2014-09-03,68.141,68.374,67.562,67.627,10842885,0
2014-09-04,67.925,68.223,67.382,67.825,9315654,0
2014-09-05,67.726,68.492,67.627,68.457,9382358,0
2014-09-08,68.168,68.848,68.168,68.541,6961746,0
2014-09-09,68.541,68.73,68.185,68.482,6944923,0
2014-09-10,68.431,68.855,68.413,68.565,7224118,0
2014-09-11,68.25,68.74,67.906,68.73,7639681,0
2014-09-12,68.448,68.501,67.916,68.024,9201830,0
2014-09-15,68.176,68.25,67.716,67.798,7350436,0
2014-09-16,67.798,68.592,67.637,68.366,8328099,0
2014-09-17,68.321,68.78,67.978,68.473,7997962,0
2014-09-18,68.548,69.035,68.473,69.027,8056537,0
2014-09-19,69.46,69.533,68.078,68.205,17049704,0
2014-09-22,68.097,68.935,67.978,68.891,11570427,0
2014-09-23,68.838,69.144,68.457,68.473,9732957,0
2014-09-24,68.312,68.845,68.105,68.845,6752723,0
2014-09-25,68.657,68.78,67.473,67.552,8263026,0
2014-09-26,67.363,67.842,66.977,67.779,7548511,0
2014-09-29,67.392,67.798,66.967,67.562,7343010,0
2014-09-30,67.463,67.807,66.922,67.517,9850244,0
2014-10-01,67.401,67.552,66.678,66.715,10076332,0
2014-10-02,66.947,66.947,66.064,66.511,8293650,0
2014-10-03,66.715,67.906,66.705,67.599,8835347,0
2014-10-06,67.726,68.033,67.102,67.477,6885138,0
2014-10-07,67.033,67.21,66.353,66.38,9127268,0
2014-10-08,66.316,68.123,66.117,67.896,10920400,0
2014-10-09,67.925,67.995,66.777,66.893,10979559,0
2014-10-10,66.442,66.768,64.294,64.313,19221129,0
2014-10-13,64.275,65.467,63.435,63.851,11901692,0
2014-10-14,64.792,65.648,64.411,64.891,11614919,0
2014-10-15,64.204,65.586,63.445,64.294,16482115,0
2014-10-16,63.065,64.918,62.632,64.24,13285766,0
2014-10-17,65.06,65.811,64.599,65.406,9379177,0
2014-10-20,65.06,66.189,65.017,66.163,7189255,0
2014-10-21,66.759,67.825,66.669,67.726,9671496,0
2014-10-22,67.807,67.817,67.047,67.093,7893462,0
2014-10-23,67.726,68.087,67.491,67.851,10797218,0
2014-10-24,68.105,68.639,67.646,68.63,6908720,0
2014-10-27,68.501,68.657,67.97,68.482,5278982,0
2014-10-28,68.798,69.189,68.62,69.144,7003743,0
2014-10-29,69.079,69.873,68.909,69.431,5975187,0
2014-10-30,69.216,70.064,69.107,69.864,5885052,0
2014-10-31,70.752,70.914,70.155,70.895,11234125,0
2014-11-03,70.716,70.914,70.398,70.65,9657829,0
2014-11-04,70.119,70.18,68.989,69.632,16995258,0
2014-11-05,69.676,69.957,69.009,69.711,15284079,0
2014-11-06,64.14,64.177,61.106,63.733,78529943,0
2014-11-07,63.832,63.842,62.424,62.541,27619286,0
2014-11-10,62.225,63.237,61.847,62.632,16005631,0
2014-11-11,62.949,63.075,62.334,62.886,11125455,0
2014-11-12,62.867,63.617,62.57,63.472,10476630,0
2014-11-13,63.733,63.959,63.382,63.798,10889087,0
2014-11-14,64.124,64.303,63.707,63.978,8255088,0
2014-11-17,63.771,63.968,63.372,63.574,8140163,0
2014-11-18,63.428,65.069,63.428,65.027,12168154,0
2014-11-19,64.647,64.871,63.535,63.633,12307593,0
2014-11-20,63.312,63.968,62.849,63.851,13322303,0
2014-11-21,64.204,64.854,63.832,64.537,16772968,0
2014-11-24,64.745,64.961,64.275,64.735,10424626,0
2014-11-25,64.774,65.27,64.666,65.26,13828904,0
2014-11-26,65.088,65.714,65.05,65.632,7713973,0
2014-11-28,65.859,66.305,65.459,66.215,6405332,0
2014-12-01,65.824,65.996,64.752,65.206,10430860,0
2014-12-02,65.225,66.751,64.806,66.594,18916793,0
2014-12-03,66.878,67.976,66.704,67.548,14470621,0
2014-12-04,67.432,67.522,66.241,66.614,10389125,0
2014-12-05,66.313,67.132,66.313,66.642,7253862,0
2014-12-08,66.486,66.768,65.588,65.95,7928875,0
2014-12-09,65.332,66.495,65.27,66.305,8310657,0
2014-12-10,66.141,66.305,64.681,64.942,9974107,0
2014-12-11,65.215,66.095,65.006,65.389,10461974,0
2014-12-12,65.059,65.225,64.107,64.112,9194917,0
2014-12-15,64.353,64.869,63.208,63.916,12128467,0
2014-12-16,63.771,65.196,63.652,63.861,12648917,0
2014-12-17,63.961,65.732,63.707,65.588,12576932,0
2014-12-18,66.405,66.634,65.95,66.634,9759684,0
2014-12-19,66.567,66.968,66.459,66.694,17981149,0
2014-12-22,66.833,67.813,66.714,67.722,9989972,0
2014-12-23,67.75,68.231,67.651,67.758,7052678,0
2014-12-24,67.894,68.257,67.795,67.813,4185270,0
2014-12-26,68.204,68.774,68.121,68.682,5490042,0
2014-12-29,68.121,68.665,67.968,68.113,6561480,0
2014-12-30,67.894,68.458,67.848,68.14,6750606,0
2014-12-31,68.312,68.493,67.495,67.514,8547359,0
2015-01-02,67.675,68.002,66.986,67.467,7340995,0
2015-01-05,66.948,67.666,66.878,67.149,13258676,0
2015-01-06,67.086,67.768,66.069,66.195,12214220,0
2015-01-07,66.66,67.641,66.268,66.968,11043583,0
2015-01-08,67.467,68.393,67.339,67.666,12041624,0
2015-01-09,67.731,68.002,66.886,67.594,9950553,0
2015-01-12,67.339,67.557,66.195,66.823,9632630,0
2015-01-13,67.177,68.167,65.896,66.278,13855246,0
2015-01-14,65.76,66.305,64.889,65.596,14536735,0
2015-01-15,65.833,65.934,64.525,64.832,11537246,0
2015-01-16,64.353,64.879,63.691,64.752,13621585,0
2015-01-20,65.169,66.495,64.653,65.833,11516814,0
2015-01-21,63.833,65.95,63.534,65.025,19343142,0
2015-01-22,65.133,65.478,64.343,65.313,12016536,0
2015-01-23,65.397,65.714,64.879,65.556,8889255,0
2015-01-26,65.579,66.215,65.133,65.95,10133042,0
2015-01-27,65.323,65.849,64.433,65.188,12546205,0
2015-01-28,65.849,65.849,64.353,64.48,15876983,0
2015-01-29,59.502,59.665,56.741,57.849,51869324,0
2015-01-30,57.258,58.138,56.668,56.732,29072717,0
2015-02-02,56.758,59.883,56.549,59.519,23264288,0
2015-02-03,59.745,60.893,59.476,60.817,18005440,0
2015-02-04,60.484,61.501,60.057,60.817,14410780,0
2015-02-05,61.01,61.754,60.665,61.717,11725826,0
2015-02-06,61.593,61.717,60.01,60.266,12968911,0
2015-02-09,61.772,62.635,60.817,60.955,17222781,0
2015-02-10,62.754,63.998,62.517,63.816,39724285,0
2015-02-11,64.098,64.443,63.581,63.771,14790665,0
2015-02-12,63.2,63.933,63.181,63.933,14090589,0
2015-02-13,63.961,64.425,63.824,64.379,8862059,0
2015-02-17,64.279,64.406,63.998,64.307,9646927,0
2015-02-18,63.89,64.379,63.682,64.07,8915021,0
2015-02-19,63.79,64.732,63.771,64.471,10773400,0
2015-02-20,64.333,65.142,64.117,64.959,9531426,0
2015-02-23,64.724,64.989,63.908,64.433,9487893,0
2015-02-24,64.252,64.916,63.916,64.824,11155012,0
2015-02-25,64.497,65.606,64.497,65.107,11646141,0
2015-02-26,65.279,65.64,65.043,65.407,10832093,0
2015-02-27,65.233,65.915,64.671,65.859,11337097,0
2015-03-02,65.594,66.599,65.422,66.372,9828729,0
2015-03-03,65.739,66.226,65.184,65.23,10110040,0
2015-03-04,64.954,65.32,64.463,64.727,9278034,0
2015-03-05,65.111,65.111,64.573,64.799,7613699,0
2015-03-06,64.463,65.495,64.416,65.32,13159373,0
2015-03-09,65.447,66.572,65.447,66.427,13961165,0
2015-03-10,67.495,67.686,65.649,65.678,31865515,0
2015-03-11,65.413,65.523,64.169,64.197,23742058,0
2015-03-12,64.005,64.453,63.22,63.374,17518174,0
2015-03-13,63.294,63.622,62.415,63.341,15268847,0
2015-03-16,63.164,63.978,62.955,63.951,12744738,0
2015-03-17,63.438,64.106,63.228,63.787,12631993,0
2015-03-18,63.585,64.397,63.092,64.16,11214927,0
2015-03-19,64.16,64.489,63.748,63.797,7618187,0
2015-03-20,64.206,64.507,63.758,63.988,24788824,0
2015-03-23,63.877,64.48,63.778,64.015,8428956,0
2015-03-24,63.906,64.16,63.01,63.01,10907345,0
2015-03-25,62.909,62.918,61.393,61.403,13113728,0
2015-03-26,60.791,61.619,60.004,61.346,15144756,0
2015-03-27,61.412,62.06,60.981,61.236,9370091,0
2015-03-30,61.886,63.036,61.629,62.926,12483239,0
2015-03-31,62.269,63.53,62.269,63.346,14268387,0
2015-04-01,62.553,63.465,62.533,63.43,11444903,0
2015-04-02,63.512,63.594,61.905,62.097,15549974,0
2015-04-06,60.471,62.088,60.461,61.905,13032617,0
2015-04-07,61.868,62.232,61.446,61.503,15266769,0
2015-04-08,61.173,61.748,61.146,61.446,17276048,0
2015-04-09,61.595,63.119,61.493,62.864,15490395,0
2015-04-10,62.734,63.22,62.553,63.184,11425310,0
2015-04-13,65.073,65.687,62.707,62.791,31319526,0
2015-04-14,63.164,63.22,62.672,63.01,13469143,0
2015-04-15,63.484,63.494,62.298,62.543,13030251,0
2015-04-16,62.251,62.351,61.876,62.041,11657335,0
2015-04-17,61.757,62.078,61.173,61.311,15336527,0
2015-04-20,61.438,62.854,61.383,62.707,14113482,0
2015-04-21,62.892,62.982,62.471,62.644,8580775,0
2015-04-22,62.816,63.228,62.351,62.982,14526325,0
2015-04-23,61.529,62.516,61.173,62.433,20076030,0
2015-04-24,62.151,62.415,61.822,62.341,9586310,0
2015-04-27,62.808,63.658,62.681,63.245,12936294,0
2015-04-28,63.082,63.787,63.046,63.629,9055491,0
2015-04-29,63.211,63.346,62.122,62.734,8385063,0
2015-04-30,62.424,62.664,61.766,62.122,9106841,0
2015-05-01,62.406,62.615,62.088,62.507,7844111,0
2015-05-04,62.533,63.364,62.324,63.092,7677296,0
2015-05-05,62.901,63.036,62.242,62.462,9479770,0
2015-05-06,62.306,62.901,61.666,61.95,8601550,0
2015-05-07,61.94,62.533,61.931,62.516,7130188,0
2015-05-08,62.854,63.413,62.624,63.413,8092695,0
2015-05-11,63.194,63.355,62.873,63.082,6982665,0
2015-05-12,62.764,63.056,62.214,62.844,8833792,0
2015-05-13,63.245,64.407,63.036,63.703,13169374,0
2015-05-14,63.941,64.554,63.778,64.426,11981038,0
2015-05-15,64.59,64.945,64.343,64.919,10791071,0
2015-05-18,64.855,64.983,64.179,64.333,5858868,0
2015-05-19,64.252,64.333,63.465,63.603,8328902,0
2015-05-20,63.768,63.804,63.237,63.294,9216788,0
2015-05-21,63.154,64.819,63.063,64.031,30133967,0
2015-05-22,63.558,63.897,63.438,63.503,14423743,0
2015-05-26,63.522,63.603,62.808,63.364,16164779,0
2015-05-27,63.403,64.992,63.127,64.883,19220163,0
2015-05-28,64.819,65.156,64.416,64.498,13068318,0
2015-05-29,64.581,64.774,63.585,63.658,19983973,0
2015-06-01,63.943,64.302,63.577,63.855,9349224,0
2015-06-02,63.805,64.081,63.529,63.798,13121770,0
2015-06-03,64.21,64.44,63.889,64.265,7102077,0
2015-06-04,63.805,63.943,63.252,63.382,10771986,0
2015-06-05,63.436,63.436,62.757,62.785,8770276,0
2015-06-08,62.684,62.737,61.864,61.892,9955605,0
2015-06-09,61.984,62.068,61.422,61.488,8272706,0
2015-06-10,61.691,62.269,61.55,61.918,13942541,0
2015-06-11,62.177,62.38,61.993,62.187,11533496,0
2015-06-12,61.984,62.14,61.44,61.661,7452328,0
2015-06-15,61.212,61.497,60.77,61.295,7411019,0
2015-06-16,61.212,61.295,60.649,61.137,7334055,0
2015-06-17,61.357,61.709,60.789,61.22,10396190,0
2015-06-18,61.377,62.25,61.331,61.966,11352692,0
2015-06-19,62.011,62.104,61.305,61.524,14385693,0
2015-06-22,61.643,62.214,61.633,61.966,12786846,0
2015-06-23,62.111,62.206,61.414,61.615,12818640,0
2015-06-24,61.709,61.754,60.061,60.115,16613076,0
2015-06-25,60.41,60.597,59.813,60.033,10695241,0
2015-06-26,60.144,60.309,59.426,59.492,37831147,0
2015-06-29,58.322,58.903,57.567,57.605,17990378,0
2015-06-30,57.726,58.093,57.45,57.615,13802832,0
2015-07-01,58.046,58.212,57.043,57.863,13772810,0
2015-07-02,57.965,58.552,57.945,58.056,12286802,0
2015-07-06,57.642,58.461,57.633,58.056,10944936,0
2015-07-07,58.202,58.303,56.556,57.771,14765078,0
2015-07-08,57.45,57.586,56.758,56.952,15031732,0
2015-07-09,57.817,58.351,56.895,56.905,13304397,0
2015-07-10,57.412,58.018,56.905,57.706,14029572,0
2015-07-13,57.955,58.599,57.955,58.351,12421379,0
2015-07-14,58.524,59.132,58.368,58.819,11177282,0
2015-07-15,58.24,59.059,58.23,58.764,9231350,0
2015-07-16,58.368,59.5,58.303,59.38,11290077,0
2015-07-17,58.977,59.473,58.884,59.187,9732867,0
2015-07-20,59.453,59.453,58.634,58.683,12371809,0
2015-07-21,59.446,60.76,59.289,59.923,19370072,0
2015-07-22,59.335,59.766,58.921,59.049,24632954,0
2015-07-23,57.559,57.751,55.959,56.832,41177438,0
2015-07-24,56.905,57.219,56.4,56.703,20138188,0
2015-07-27,57.015,57.495,56.584,57.015,16033672,0
2015-07-28,57.348,58.331,57.237,58.046,15316868,0
2015-07-29,58.027,58.471,57.721,58.111,10630426,0
2015-07-30,57.945,59.593,57.771,59.252,13802487,0
2015-07-31,59.483,59.747,59.087,59.234,10448913,0
2015-08-03,59.196,59.527,58.948,59.269,10705206,0
2015-08-04,59.252,59.628,58.157,58.368,13160688,0
2015-08-05,58.562,59.325,58.413,58.764,10274006,0
2015-08-06,58.643,58.977,57.633,57.807,13331263,0
2015-08-07,57.735,58.341,57.586,57.974,18960033,0
2015-08-10,57.495,58.258,57.495,58.093,19186034,0
2015-08-11,57.559,58.009,57.348,57.541,14835243,0
2015-08-12,57.402,57.65,56.666,57.567,13807922,0
2015-08-13,57.495,57.586,56.989,57.063,10221064,0
2015-08-14,56.841,57.541,56.841,56.952,10003979,0
2015-08-17,56.574,57.135,56.556,57.099,12555088,0
2015-08-18,56.639,56.895,56.391,56.41,11557603,0
2015-08-19,56.013,56.685,55.848,56.281,12584765,0
2015-08-20,55.949,56.427,55.333,55.333,14320361,0
2015-08-21,54.909,55.287,52.95,52.997,21357759,0
2015-08-24,49.841,53.179,48.378,50.854,32053918,0
2015-08-25,52.085,52.36,49.436,49.565,23758091,0
2015-08-26,51.055,52.196,50.457,52.123,23916911,0
2015-08-27,52.499,52.85,51.671,52.767,19851423,0
2015-08-28,52.574,53.135,52.462,52.85,13776506,0
2015-08-31,52.477,53.119,52.274,52.487,10670666,0
2015-09-01,51.254,51.866,50.734,51.041,14160827,0
2015-09-02,51.605,51.838,51.031,51.819,12535780,0
2015-09-03,52.153,52.655,51.458,51.533,11553636,0
2015-09-04,50.966,51.114,50.224,50.363,12315441,0
2015-09-08,51.124,51.346,50.808,51.207,11791436,0
2015-09-09,51.809,51.848,50.242,50.391,13557916,0
2015-09-10,50.557,51.773,50.353,51.327,15088343,0
2015-09-11,51.068,51.162,50.42,50.706,11634809,0
2015-09-14,50.789,51.003,50.159,50.381,10478570,0
2015-09-15,50.856,51.178,50.42,50.901,9987337,0
2015-09-16,50.846,51.513,50.725,51.207,8722872,0
2015-09-17,51.197,51.866,50.881,51.003,10454330,0
2015-09-18,50.326,50.984,50.113,50.512,28644510,0
2015-09-21,50.677,50.77,50.093,50.455,10013963,0
2015-09-22,49.889,50.307,49.704,50.039,10722301,0
2015-09-23,50.233,50.233,49.51,49.685,7808784,0
2015-09-24,49.333,49.659,48.601,49.417,14554831,0
2015-09-25,50.049,50.093,49.129,49.371,12571245,0
2015-09-28,49.212,49.417,48.72,48.739,12691084,0
2015-09-29,48.703,49.081,48.396,48.637,10553166,0
2015-09-30,49.158,49.918,49.073,49.844,13851664,0
2015-10-01,49.722,49.927,49.167,49.333,10299843,0
2015-10-02,49.231,51.162,49.167,51.086,14220872,0
2015-10-05,51.56,52.405,51.551,52.162,10707740,0
2015-10-06,51.95,52.432,51.412,52.245,11241670,0
2015-10-07,52.468,53.201,51.986,52.516,9650336,0
2015-10-08,52.405,53.497,52.245,53.488,9308536,0
2015-10-09,53.683,53.916,53.22,53.599,9575441,0
2015-10-12,53.462,53.879,53.312,53.609,7452521,0
2015-10-13,53.053,53.879,52.896,53.351,7952442,0
2015-10-14,53.36,54.861,53.351,54.39,13443975,0
2015-10-15,54.733,55.575,54.407,54.973,9761609,0
2015-10-16,55.178,55.659,54.648,55.575,9620825,0
2015-10-19,55.159,55.316,54.371,54.826,11831034,0
2015-10-20,54.435,54.923,54.435,54.733,9811948,0
2015-10-21,54.991,55.447,54.631,54.705,7477163,0
2015-10-22,55.186,56.254,55.186,56.059,11764488,0
2015-10-23,56.244,56.764,56.114,56.327,9891074,0
2015-10-26,56.505,56.505,54.454,54.928,14424285,0
2015-10-27,54.648,55.057,54.519,54.991,10225462,0
2015-10-28,55.039,55.939,54.946,55.9,8341699,0
2015-10-29,55.355,55.873,55.27,55.659,6001845,0
2015-10-30,55.77,55.845,55.122,55.122,9303147,0
2015-11-02,55.382,56.366,55.205,56.254,9246034,0
2015-11-03,56.031,56.755,55.9,56.468,8304998,0
2015-11-04,56.486,56.597,55.726,55.9,11631939,0
2015-11-05,52.627,52.7,46.309,47.376,70991491,0
2015-11-06,47.895,49.815,47.895,49.557,33689868,0
2015-11-09,49.057,49.491,48.814,49.11,16268818,0
2015-11-10,48.729,49.158,48.192,48.489,14541354,0
2015-11-11,48.796,49.39,48.581,49.027,11895031,0
2015-11-12,48.935,49.342,48.72,48.777,11649576,0
2015-11-13,48.517,48.935,48.072,48.183,11253849,0
2015-11-16,48.201,49.037,48.201,48.953,9932360,0
2015-11-17,48.887,49.676,48.767,49.149,11519356,0
2015-11-18,48.183,48.183,44.082,44.528,48740025,0
2015-11-19,45.001,45.715,44.742,44.889,22150138,0
2015-11-20,45.271,46.17,44.992,46.031,18573306,0
2015-11-23,45.54,45.994,45.232,45.428,12539875,0
2015-11-24,45.484,46.133,45.325,45.836,13032835,0
2015-11-25,45.836,46.059,45.315,45.547,10744292,0
2015-11-27,45.595,45.764,45.408,45.473,3381892,0
2015-11-30,45.53,45.773,45.248,45.708,14640970,0
2015-12-01,45.67,46.204,45.53,46.186,10584485,0
2015-12-02,48.62,50.064,48.527,48.574,39220842,0
2015-12-03,48.865,48.94,47.189,48.153,27153463,0
2015-12-04,48.799,49.249,48.162,49.034,17268683,0
2015-12-07,49.005,49.22,48.611,49.117,10845805,0
2015-12-08,47.432,47.74,46.191,46.354,20192812,0
2015-12-09,46.503,46.822,45.361,45.52,17218833,0
2015-12-10,45.577,46.44,45.408,45.501,12402984,0
2015-12-11,45.155,45.305,44.35,44.463,13852777,0
2015-12-14,44.414,44.93,43.028,43.871,18379380,0
2015-12-15,44.696,45.727,43.842,44.986,21441509,0
2015-12-16,45.202,45.53,44.172,45.033,14205778,0
2015-12-17,46.204,46.465,44.537,44.537,16361681,0
2015-12-18,44.377,45.004,44.05,44.434,49571903,0
2015-12-21,44.602,45.83,44.537,45.68,17910533,0
2015-12-22,45.464,46.084,45.37,45.965,10823571,0
2015-12-23,46.129,46.392,45.811,45.942,10031670,0
2015-12-24,45.904,46.723,45.904,46.42,5712935,0
2015-12-28,46.327,46.664,46.119,46.449,8961729,0
2015-12-29,47.102,48.012,46.905,47.666,15340485,0
2015-12-30,47.666,48.012,47.179,47.225,7923483,0
2015-12-31,46.898,47.253,46.738,46.827,7604416,0
2016-01-04,46.307,47.004,45.82,46.954,12869806,0
2016-01-05,47.272,47.403,45.97,46.036,13046355,0
2016-01-06,45.305,45.587,44.742,45.567,13776159,0
2016-01-07,44.761,44.969,43.075,43.225,20421554,0
2016-01-08,43.852,43.871,42.943,42.977,14799117,0
2016-01-11,43.431,43.591,42.467,43.159,14543732,0
2016-01-12,43.515,43.731,42.737,43.581,8587122,0
2016-01-13,44.237,44.94,43.159,43.188,17135459,0
2016-01-14,43.29,44.973,42.943,44.715,21479707,0
2016-01-15,43.131,43.572,42.278,42.926,17263991,0
2016-01-19,43.562,43.637,42.597,43.178,13535000,0
2016-01-20,42.625,43.263,41.585,43.028,14899360,0
2016-01-21,43.431,44.443,42.822,44.077,11935083,0
2016-01-22,44.789,45.229,44.443,45.033,11541666,0
2016-01-25,44.94,45.333,44.518,44.574,8955302,0
2016-01-26,44.593,45.764,44.518,45.455,9026327,0
2016-01-27,44.969,45.511,44.181,44.499,10742502,0
2016-01-28,42.907,42.926,40.725,40.836,27743770,0
2016-01-29,41.266,42.484,40.911,42.477,23600555,0
2016-02-01,41.885,43.478,41.585,43.198,12319777,0
2016-02-02,42.326,42.532,40.171,40.424,20168298,0
2016-02-03,40.846,42.157,40.574,41.905,17090932,0
2016-02-04,41.801,42.868,41.575,42.775,10451913,0
2016-02-05,42.579,42.719,41.001,41.238,10799864,0
2016-02-08,40.761,41.37,40.125,41.119,12335557,0
2016-02-09,40.892,41.276,40.437,40.854,9906538,0
2016-02-10,41.222,41.708,40.19,40.246,9892282,0
2016-02-11,39.825,40.554,39.571,40.283,12069808,0
2016-02-12,40.612,41.932,40.358,41.745,11161678,0
2016-02-16,42.719,43.871,42.532,43.777,13474420,0
2016-02-17,44.077,45.464,44.04,45.351,14669670,0
2016-02-18,45.351,46.195,44.986,45.98,12509371,0
2016-02-19,45.942,46.88,45.68,46.297,16922120,0
2016-02-22,46.915,48.05,46.905,48.04,16400024,0
2016-02-23,47.779,47.779,46.945,47.235,8907697,0
2016-02-24,46.841,48.396,46.588,48.264,10507104,0
2016-02-25,48.247,48.518,47.686,48.377,7569140,0
2016-02-26,48.714,48.714,47.984,48.358,9287192,0
2016-02-29,48.386,48.727,47.952,48.029,10188690,0
2016-03-01,48.302,49.277,48.282,49.277,11623565,0
2016-03-02,49.541,50.098,49.398,49.974,13733660,0
2016-03-03,49.598,49.938,49.041,49.531,11770127,0
2016-03-04,49.484,50.019,49.077,49.796,12127964,0
2016-03-07,49.588,50.609,49.515,50.402,9715362,0
2016-03-08,50.014,50.316,49.155,49.607,11259678,0
2016-03-09,49.561,49.664,48.927,49.125,13172974,0
2016-03-10,49.085,49.521,48.386,49.189,10087658,0
2016-03-11,49.73,49.781,49.068,49.38,10634197,0
2016-03-14,49.398,49.561,48.927,49.258,7833249,0
2016-03-15,48.937,49.011,48.207,48.822,13628835,0
2016-03-16,48.822,48.822,48.142,48.51,22263071,0
2016-03-17,48.368,48.879,48.341,48.585,10776477,0
2016-03-18,48.879,49.051,48.447,48.784,30658866,0
2016-03-21,48.794,49.503,48.708,49.371,12474911,0
2016-03-22,49.021,49.475,48.974,49.189,7004096,0
2016-03-23,49.285,49.323,48.047,48.217,9723404,0
2016-03-24,47.877,48.133,47.403,48.093,7960224,0
2016-03-28,47.688,47.857,47.234,47.46,8882249,0
2016-03-29,47.281,48.169,46.969,47.933,6518135,0
2016-03-30,48.386,48.841,47.971,48.217,6328117,0
2016-03-31,48.103,48.633,48.066,48.368,5767740,0
2016-04-01,48.302,48.331,47.29,48.113,9506128,0
2016-04-04,48.047,48.332,47.763,47.895,5780958,0
2016-04-05,47.698,47.783,47.281,47.348,6195461,0
2016-04-06,47.413,47.971,47.02,47.867,7197665,0
2016-04-07,47.659,47.706,47.064,47.309,6706288,0
2016-04-08,47.63,48.368,47.517,47.81,5335274,0
2016-04-11,48.093,48.77,48.093,48.227,8143238,0
2016-04-12,48.273,48.321,47.469,48.057,6236537,0
2016-04-13,48.51,49.588,48.368,49.095,13469901,0
2016-04-14,49.031,49.068,48.453,49.001,7696478,0
2016-04-15,49.105,49.163,48.255,48.282,9377525,0
2016-04-18,48.312,48.917,48.169,48.747,6952467,0
2016-04-19,48.917,49.105,48.51,49.011,8506830,0
2016-04-20,49.105,49.683,48.991,49.258,9384993,0
2016-04-21,48.51,48.981,47.981,48.86,17126771,0
2016-04-22,48.897,50.202,48.87,49.777,13619338,0
2016-04-25,49.739,49.853,49.199,49.578,6550615,0
2016-04-26,49.683,50.078,49.598,50.033,7025920,0
2016-04-27,49.199,50.241,49.181,50.033,6896019,0
2016-04-28,49.625,50.382,49.209,49.294,7097947,0
2016-04-29,49.011,49.172,47.385,47.773,10696143,0
2016-05-02,47.933,48.386,47.403,48.331,6252884,0
2016-05-03,47.915,48.151,47.46,47.971,7446395,0
2016-05-04,47.46,48.113,47.423,47.744,9592374,0
2016-05-05,47.981,48.482,47.688,48.341,7829224,0
2016-05-06,47.895,48.343,47.64,48.151,8311413,0
2016-05-09,48.227,48.794,48.029,48.416,6396129,0
2016-05-10,48.472,49.39,48.197,49.313,7443366,0
2016-05-11,49.011,49.674,48.879,49.313,7160749,0
2016-05-12,49.484,49.674,48.567,48.708,9584563,0
2016-05-13,48.661,49.248,48.326,48.529,6648283,0
2016-05-16,48.529,49.333,48.341,49.085,6355598,0
2016-05-17,48.927,49.436,48.699,49.163,8917766,0
2016-05-18,49.239,50.439,49.172,49.919,10077441,0
2016-05-19,49.844,50.192,49.418,49.89,8165027,0
2016-05-20,50.088,51.611,49.994,51.555,13355030,0
2016-05-23,51.253,51.876,51.205,51.234,9039905,0
2016-05-24,51.461,52.594,51.441,52.567,10907374,0
2016-05-25,52.671,53.21,52.662,52.936,9548769,0
2016-05-26,52.926,53.086,52.491,52.708,6453515,0
2016-05-27,52.823,52.88,52.528,52.767,5311990,0
2016-05-31,52.88,52.918,52.346,52.441,8657113,0
2016-06-01,52.031,52.479,51.983,52.308,11834728,0
2016-06-02,52.174,52.432,51.825,52.394,7888515,0
2016-06-03,52.498,52.517,52.003,52.451,9527602,0
2016-06-06,52.489,52.861,52.183,52.404,7671049,0
2016-06-07,52.451,52.679,52.188,52.355,5105264,0
2016-06-08,52.25,52.556,52.193,52.451,6061713,0
2016-06-09,51.935,52.546,51.735,52.489,8494987,0
2016-06-10,51.993,52.27,50.98,51.401,13041167,0
2016-06-13,51.172,51.459,50.345,50.436,11652818,0
2016-06-14,50.274,50.838,50.092,50.312,8690872,0
2016-06-15,50.647,51.134,50.331,50.867,8178617,0
2016-06-16,50.569,51.049,50.102,50.999,5637629,0
2016-06-17,51.296,51.382,50.697,51.124,12696526,0
2016-06-20,51.715,52.183,51.42,51.448,7681771,0
2016-06-21,51.792,51.792,51.168,51.439,5368614,0
2016-06-22,51.458,52.479,51.458,51.592,7969288,0
2016-06-23,52.365,53.052,52.098,53.034,7903528,0
2016-06-24,50.608,51.382,49.759,49.759,14774814,0
2016-06-27,49.921,49.921,48.537,48.823,11014460,0
2016-06-28,49.358,50.174,49.194,50.131,7228043,0
2016-06-29,50.656,51.401,50.36,51.124,6582681,0
2016-06-30,50.504,51.144,50.082,51.144,9068350,0
2016-07-01,50.589,50.97,50.445,50.599,6275038,0
2016-07-05,50.551,50.569,49.539,49.587,10224827,0
2016-07-06,49.234,50.151,48.842,49.997,7393017,0
2016-07-07,50.197,50.963,50.036,50.533,5366231,0
2016-07-08,51.067,51.869,50.904,51.735,6354146,0
2016-07-11,51.515,52.231,51.496,51.665,6044999,0
2016-07-12,51.983,52.26,51.755,52.145,6964921,0
2016-07-13,52.422,52.508,52.155,52.346,5455112,0
2016-07-14,52.688,52.857,52.088,52.375,5585599,0
2016-07-15,52.375,52.375,51.715,52.27,9652510,0
2016-07-18,52.642,53.13,52.489,52.843,8952635,0
2016-07-19,53.205,53.369,52.461,52.642,8001509,0
2016-07-20,52.852,53.414,52.546,53.29,14462864,0
2016-07-21,57.092,57.731,56.451,57.215,33303582,0
2016-07-22,57.482,58.407,57.119,58.379,12419040,0
2016-07-25,58.198,58.207,57.425,57.98,8448395,0
2016-07-26,58.237,58.714,58.016,58.571,10751818,0
2016-07-27,59.019,59.819,58.857,59.678,12616775,0
2016-07-28,59.61,59.946,59.354,59.603,7846272,0
2016-07-29,59.764,59.975,59.42,59.744,7444242,0
2016-08-01,59.544,59.573,58.791,59.047,13574632,0
2016-08-02,58.942,59.143,57.3,57.855,13604715,0
2016-08-03,57.845,58.342,57.759,58.245,6474293,0
2016-08-04,58.342,58.457,57.98,58.217,5118278,0
2016-08-05,58.732,59.291,58.49,59.172,7128559,0
2016-08-08,59.239,59.372,58.59,58.791,6777888,0
2016-08-09,59.105,59.61,59.029,59.181,4974455,0
2016-08-10,59.191,59.345,58.656,58.914,3472438,0
2016-08-11,59.087,59.34,58.876,58.942,4625928,0
2016-08-12,58.751,59.181,58.503,58.914,4585153,0
2016-08-15,59,59.659,59,59.603,6163974,0
2016-08-16,59.267,59.668,58.962,59.258,7161191,0
2016-08-17,59.401,59.573,58.991,59.458,6539830,0
2016-08-18,59.525,60.184,59.36,60.184,6956167,0
2016-08-19,59.773,59.992,59.201,59.916,7023908,0
2016-08-22,59.859,60.021,59.525,59.983,5198297,0
2016-08-23,60.146,60.805,59.983,60.231,5504834,0
2016-08-24,60.07,60.375,59.639,59.773,5848947,0
2016-08-25,59.831,60.107,59.744,59.803,4895321,0
2016-08-26,60.041,60.631,59.811,60.116,6388215,0
2016-08-29,60.098,60.737,60.05,60.636,4631544,0
2016-08-30,60.656,61.147,60.377,60.6,4547141,0
2016-08-31,60.636,60.772,60.204,60.723,4535731,0
2016-09-01,60.531,61.137,60.184,61.109,6396626,0
2016-09-02,61.166,61.331,60.742,60.993,5886761,0
2016-09-06,60.772,61.031,60.54,60.742,4269035,0
2016-09-07,60.839,60.897,60.001,60.107,5918267,0
2016-09-08,59.722,60.474,59.699,60.357,7339765,0
2016-09-09,59.704,59.974,58.249,58.269,9780934,0
2016-09-12,57.99,59.954,57.7,59.934,9513143,0
2016-09-13,59.52,59.886,58.673,59.009,7620364,0
2016-09-14,59.009,59.645,58.769,59.308,5022723,0
2016-09-15,59.645,60.339,59.26,60.213,8520467,0
2016-09-16,60.54,61.08,60.05,60.646,13466428,0
2016-09-19,60.782,61.031,60.425,60.521,6175280,0
2016-09-20,60.916,60.945,60.204,60.377,3016478,0
2016-09-21,60.752,61.272,60.57,61.206,5829562,0
2016-09-22,61.34,61.618,61.003,61.157,7558445,0
2016-09-23,60.656,61.206,60.339,60.415,7491149,0
2016-09-26,60.166,60.232,59.558,59.992,5346143,0
2016-09-27,60.204,61.003,60.116,60.955,4722426,0
2016-09-28,60.878,61.321,60.656,61.071,4508578,0
2016-09-29,60.925,66.269,60.379,64.941,43576601,0
2016-09-30,65.855,67.781,65.615,65.95,33340320,0
2016-10-03,65.547,66.702,64.382,64.613,9277247,0
2016-10-04,65.182,65.182,64.083,64.199,9124917,0
2016-10-05,64.353,64.912,64.074,64.353,6000427,0
2016-10-06,64.316,66.741,63.766,65.028,12091305,0
2016-10-07,65.018,65.788,64.979,65.653,8312791,0
2016-10-10,65.798,66.03,64.566,64.748,6100826,0
2016-10-11,64.507,64.594,63.015,63.631,7905021,0
2016-10-12,64.017,64.017,62.639,63.603,6446012,0
2016-10-13,63.112,63.603,61.908,63.255,6515970,0
2016-10-14,63.487,64.113,63.015,63.255,6683509,0
2016-10-17,63.092,63.265,62.669,62.765,4876385,0
2016-10-18,63.718,63.756,63.13,63.641,5359679,0
2016-10-19,63.429,63.607,62.876,63.341,4958144,0
2016-10-20,63.044,65.633,63.044,64.834,12269528,0
2016-10-21,64.613,66.856,64.219,65.404,19305865,0
2016-10-24,65.855,65.904,64.969,65.528,6242489,0
2016-10-25,65.374,65.711,64.969,65.192,5362243,0
2016-10-26,64.806,66.066,64.748,65.663,8335627,0
2016-10-27,68.166,68.955,67.396,67.483,34905559,0
2016-10-28,67.897,67.907,65.142,65.855,18225689,0
2016-10-31,66.433,66.925,66.126,66.163,10498853,0
2016-11-01,66.433,66.77,65.029,65.798,9254373,0
2016-11-02,65.914,66.048,64.531,64.594,15769717,0
2016-11-03,65.172,66.02,63.477,64.459,16246949,0
2016-11-04,63.295,64.902,63.295,64.247,8915952,0
2016-11-07,65.201,66.03,64.883,65.914,8999976,0
2016-11-08,65.682,66.154,65.114,65.731,6020778,0
2016-11-09,64.151,65.557,63.785,65.354,10437286,0
2016-11-10,65.288,65.673,61.927,63.843,17446389,0
2016-11-11,63.421,64.507,63.391,64.392,9558005,0
2016-11-14,64.912,64.912,63.477,63.477,8575850,0
2016-11-15,63.795,64.662,63.497,64.286,9986771,0
2016-11-16,64.228,64.228,63.208,63.833,9477973,0
2016-11-17,63.967,64.286,63.699,64.19,6283529,0
2016-11-18,64.199,64.945,63.487,64.806,9296842,0
2016-11-21,64.373,64.699,63.69,64.603,7930002,0
2016-11-22,65.056,66.048,64.546,65.769,9263617,0
2016-11-23,65.788,65.95,65.229,65.595,4790820,0
2016-11-25,65.625,65.874,65.192,65.749,4263204,0
2016-11-28,65.42,65.691,64.818,65.109,7352642,0
2016-11-29,65.234,65.535,64.653,64.789,6104929,0
2016-11-30,64.818,66.283,64.527,66.109,11980301,0
2016-12-01,65.711,65.905,61.887,62.256,15798346,0
2016-12-02,62.053,64.362,62.053,63.886,9808276,0
2016-12-05,64.411,64.954,63.741,64.391,7940446,0
2016-12-06,64.673,65.478,64.527,65.448,5872470,0
2016-12-07,65.351,66.312,64.968,66.312,6814407,0
2016-12-08,66.39,67.127,66.341,66.516,5475674,0
2016-12-09,66.575,66.846,65.788,66.487,5476079,0
2016-12-12,66.341,66.608,65.905,66.438,5694108,0
2016-12-13,66.68,68.155,66.458,67.283,7720156,0
2016-12-14,66.603,67.127,65.351,65.555,8381635,0
2016-12-15,66.079,66.73,65.314,66.012,7246458,0
2016-12-16,66.458,66.458,64.332,64.488,12619302,0
2016-12-19,64.808,65.429,64.664,65.031,6993164,0
2016-12-20,65.381,65.555,64.789,64.925,6661275,0
2016-12-21,65.08,65.351,64.837,65.167,4411910,0
2016-12-22,65.632,65.739,64.488,64.779,5289963,0
2016-12-23,64.905,64.954,64.547,64.867,2806102,0
2016-12-27,65.147,65.57,65.07,65.254,3000475,0
2016-12-28,64.673,65.08,63.75,63.799,6171438,0
2016-12-29,63.556,64.12,63.479,64.08,3673287,0
2016-12-30,64.284,64.381,63.111,63.265,6123608,0
2017-01-03,63.906,64.177,62.685,63.459,9585579,0
2017-01-04,63.722,63.993,63.324,63.527,6104545,0
2017-01-05,63.382,64.019,63.12,63.605,5920519,0
2017-01-06,63.536,63.916,62.935,63.586,6616454,0
2017-01-09,63.586,64.299,63.546,63.702,4725954,0
2017-01-10,63.993,64.192,63.624,63.683,5763499,0
2017-01-11,63.799,64.148,63.479,64.139,7997501,0
2017-01-12,63.412,64.217,63.124,64.158,6139736,0
2017-01-13,64.284,65.09,64.197,64.896,6089982,0
2017-01-17,64.73,64.983,61.276,62.285,22371896,0
2017-01-18,62.751,64.129,61.916,63.198,15100074,0
2017-01-19,63.042,63.459,62.45,62.527,9100647,0
2017-01-20,63.255,63.789,60.762,61.014,19518621,0
2017-01-23,56.929,56.929,52.174,53.252,95293370,0
2017-01-24,53.387,54.115,53.077,53.369,42395261,0
2017-01-25,54.435,55.289,53.853,55.211,27003172,0
2017-01-26,53.707,53.844,51.912,52.446,38809232,0
2017-01-27,53.029,53.135,52.398,52.631,23096022,0
2017-01-30,52.776,52.785,51.961,52.019,14262362,0
2017-01-31,52.019,52.048,51.263,51.845,13626368,0
2017-02-01,52.048,52.223,51.291,51.573,15660225,0
2017-02-02,51.379,51.523,50.816,51.097,14483834,0
2017-02-03,51.379,51.641,51.184,51.408,11300575,0
2017-02-06,51.728,51.825,51.253,51.311,7943210,0
2017-02-07,51.641,51.698,51.194,51.689,10378445,0
2017-02-08,51.805,51.805,51.156,51.321,9166368,0
2017-02-09,51.34,51.524,51.194,51.311,7267966,0
2017-02-10,51.524,52.673,51.36,52.398,14274131,0
2017-02-13,52.96,53.493,52.65,53.3,14360060,0
2017-02-14,53.783,53.873,53.193,53.834,13229535,0
2017-02-15,53.98,54.824,53.844,54.814,13765611,0
2017-02-16,54.901,55.211,54.77,55.192,10802106,0
2017-02-17,55.163,55.251,54.387,54.785,12371452,0
2017-02-21,55.144,55.492,54.901,55.066,9468025,0
2017-02-22,55.095,55.405,54.804,55.405,8394911,0
2017-02-23,55.318,55.604,55.086,55.445,9794854,0
2017-02-24,55.328,55.532,54.824,55.522,10345990,0
2017-02-27,55.394,55.806,55.15,55.571,6929182,0
2017-02-28,55.326,55.356,54.739,55.316,8831341,0
2017-03-01,55.757,55.904,55.111,55.836,10792401,0
2017-03-02,55.777,55.976,55.082,55.208,7884674,0
2017-03-03,55.356,55.404,54.846,55.278,6840849,0
2017-03-06,55.111,55.394,54.915,55.288,6790598,0
2017-03-07,55.434,55.65,55.032,55.562,6320371,0
2017-03-08,55.748,56.884,55.63,56.58,12827739,0
2017-03-09,56.463,56.903,56.22,56.776,9198517,0
2017-03-10,57.158,57.579,57.099,57.432,9031074,0
2017-03-13,57.697,57.824,57.001,57.256,7900634,0
2017-03-14,57.173,57.173,56.531,57.02,6408962,0
2017-03-15,57.216,57.54,56.982,57.314,9219380,0
2017-03-16,57.099,57.52,56.962,57.148,7357764,0
2017-03-17,57.364,57.402,56.325,56.365,15710399,0
2017-03-20,56.599,56.874,56.403,56.619,7655932,0
2017-03-21,56.737,56.903,55.571,55.63,10304932,0
2017-03-22,55.562,55.948,54.944,55.865,9321742,0
2017-03-23,55.983,56.091,55.424,55.64,7881006,0
2017-03-24,56.287,56.287,55.474,55.748,5475532,0
2017-03-27,55.552,55.767,55.316,55.492,4589052,0
2017-03-28,55.502,56.423,55.502,56.198,5850402,0
2017-03-29,55.914,56.189,55.689,56.179,3991812,0
2017-03-30,56.179,56.463,56.012,56.021,6248379,0
2017-03-31,56.277,56.501,55.796,56.159,9782713,0
2017-04-03,56.081,56.159,54.886,55.336,11582119,0
2017-04-04,55.14,55.738,55.091,55.512,7090484,0
2017-04-05,55.63,56.345,55.258,55.306,6813236,0
2017-04-06,55.278,55.562,54.983,55.366,5686968,0
2017-04-07,55.414,55.434,55.036,55.16,5339759,0
2017-04-10,55.268,55.64,55.111,55.356,5330236,0
2017-04-11,55.16,55.199,53.592,54.21,17665672,0
2017-04-12,53.514,53.524,52.026,52.29,24333376,0
2017-04-13,52.036,52.57,51.692,51.702,16867303,0
2017-04-17,51.898,52.036,51.664,51.8,9986910,0
2017-04-18,51.516,51.888,51.311,51.585,11066360,0
2017-04-19,51.908,52.006,51.223,51.526,13911480,0
2017-04-20,52.124,52.3,50.341,51.575,24178565,0
2017-04-21,51.683,51.712,51.135,51.418,10423455,0
2017-04-24,51.918,52.153,51.664,51.722,10929566,0
2017-04-25,52.074,52.388,51.869,51.908,11881636,0
2017-04-26,52.104,52.202,51.82,51.948,7520380,0
2017-04-27,52.143,52.241,51.82,52.114,7100225,0
2017-04-28,50.733,52.839,49.998,52.633,35097151,0
2017-05-01,52.545,52.593,52.001,52.496,13234670,0
2017-05-02,52.545,52.618,51.81,52.192,10486509,0
2017-05-03,52.31,53.642,52.153,53.368,18738010,0
2017-05-04,53.602,53.867,53.378,53.779,12245353,0
2017-05-05,53.798,53.867,53.569,53.798,9300409,0
2017-05-08,53.857,53.867,53.436,53.494,7173126,0
2017-05-09,53.564,54.053,53.504,54.014,8488338,0
2017-05-10,54.082,54.286,53.733,54.19,8689740,0
2017-05-11,54.112,54.161,53.289,53.554,13798475,0
2017-05-12,53.378,54.21,53.279,54.181,9290164,0
2017-05-15,53.945,54.347,53.941,54.259,10881852,0
2017-05-16,54.249,54.827,53.965,54.797,9691414,0
2017-05-17,54.493,54.92,54.161,54.219,15121212,0
2017-05-18,54.435,55.15,53.886,54.964,13401371,0
2017-05-19,55.326,56.599,55.042,56.482,16889233,0
2017-05-22,57.188,58.196,57.178,58.059,21204773,0
2017-05-23,58.157,58.656,57.912,58,14509564,0
2017-05-24,58.059,58.392,57.364,57.432,8806250,0
2017-05-25,57.442,57.735,57.061,57.246,9750319,0
2017-05-26,57.028,57.343,56.741,56.89,8314549,0
2017-05-30,56.652,57.107,56.544,56.712,11673896,0
2017-05-31,56.633,57.098,56.376,56.643,14241104,0
2017-06-01,56.821,58.007,56.722,57.978,11654790,0
2017-06-02,58.245,58.314,57.711,57.938,9630863,0
2017-06-05,57.859,58.403,57.839,58.215,8049027,0
2017-06-06,57.958,58.265,57.543,57.562,7957746,0
2017-06-07,57.661,57.849,56.504,56.9,10216726,0
2017-06-08,57.137,57.513,56.979,57.483,10413390,0
2017-06-09,57.731,57.849,56.118,56.425,13774420,0
2017-06-12,55.901,57.043,55.861,56.86,10095564,0
2017-06-13,57.315,57.429,56.87,56.91,7184295,0
2017-06-14,57.068,57.335,56.049,56.385,6799834,0
2017-06-15,55.802,56.544,55.782,56.306,5469048,0
2017-06-16,56.356,56.385,55.733,56.198,14685914,0
2017-06-19,56.336,57.028,56.287,56.979,7216085,0
2017-06-20,56.831,56.979,55.891,56.168,8264689,0
2017-06-21,56.168,56.217,55.505,55.713,8417149,0
2017-06-22,55.624,56.123,55.446,55.851,5621110,0
2017-06-23,56.019,56.807,55.95,56.287,11979061,0
2017-06-26,56.465,57.057,55.594,55.94,7420162,0
2017-06-27,55.673,55.713,54.803,54.823,6888511,0
2017-06-28,54.793,55.703,54.575,55.545,7617451,0
2017-06-29,55.317,55.317,53.952,54.477,8549709,0
2017-06-30,54.991,55.021,54.427,54.615,8851124,0
2017-07-03,54.922,55.406,54.318,54.348,4428077,0
2017-07-05,54.407,54.951,54.18,54.843,6893124,0
2017-07-06,54.417,54.625,54.135,54.19,5723621,0
2017-07-07,54.437,55.119,54.269,54.744,5281926,0
2017-07-10,54.763,55.273,54.585,55.03,5142293,0
2017-07-11,55.021,55.021,54.417,54.724,6182533,0
2017-07-12,55.179,55.693,55.11,55.594,6194710,0
2017-07-13,55.762,55.901,55.555,55.614,6288104,0
2017-07-14,55.881,56.306,55.535,56.188,4488563,0
2017-07-17,56.109,56.296,55.772,55.841,5154355,0
2017-07-18,55.723,55.762,55.387,55.673,7521785,0
2017-07-19,55.841,56.316,55.396,56.158,8782316,0
2017-07-20,54.506,54.823,52.874,53.379,36239956,0
2017-07-21,53.072,53.408,52.785,53.25,12246246,0
2017-07-24,53.161,53.29,52.508,52.637,8910837,0
2017-07-25,52.617,53.062,52.489,52.686,7190080,0
2017-07-26,52.706,52.766,52.162,52.558,7650249,0
2017-07-27,52.498,52.785,51.658,51.915,14213861,0
2017-07-28,51.697,52.406,51.697,52.301,6717200,0
2017-07-31,52.518,52.711,52.172,52.607,11427065,0
2017-08-01,52.716,52.845,52.33,52.825,9465047,0
2017-08-02,52.711,52.804,52.202,52.588,23329564,0
2017-08-03,52.578,52.756,52.172,52.37,8739170,0
2017-08-04,52.32,52.419,51.935,52.044,8772483,0
2017-08-07,51.925,52.266,51.915,52.123,6629829,0
2017-08-08,51.974,52.746,51.638,51.717,10572718,0
2017-08-09,51.48,52.222,51.43,52.192,8173635,0
2017-08-10,51.964,52.172,51.539,51.767,10797383,0
2017-08-11,51.816,52.548,51.717,52.142,5959288,0
2017-08-14,52.459,53.052,52.33,52.963,8206959,0
2017-08-15,53.072,53.488,52.766,53.28,7961116,0
2017-08-16,53.468,53.507,52.672,52.726,7496599,0
2017-08-17,52.607,52.825,51.697,51.697,6549360,0
2017-08-18,51.687,51.841,51.331,51.351,6766537,0
2017-08-21,51.43,51.509,50.936,51.411,5259317,0
2017-08-22,51.638,52.044,51.638,51.776,4486007,0
2017-08-23,51.727,51.831,51.213,51.658,5317160,0
2017-08-24,51.796,52.133,51.687,51.915,6266284,0
2017-08-25,52.202,52.275,51.45,51.46,8776689,0
2017-08-28,51.77,51.81,51.46,51.81,4515790,0
2017-08-29,51.31,51.86,51.28,51.81,4980671,0
2017-08-30,51.75,52.286,51.56,52.11,4869279,0
2017-08-31,52.26,52.59,52.12,52.27,8215456,0
2017-09-01,52.53,52.77,51.925,52.05,5301713,0
2017-09-05,51.86,51.9,49.83,50.03,17923441,0
2017-09-06,50.19,50.77,49.83,50.45,16205900,0
2017-09-07,50.56,50.69,50.25,50.38,10034913,0
2017-09-08,50.35,50.45,48.92,49.629,12511182,0
2017-09-11,49.94,50.67,49.91,50.57,7471596,0
2017-09-12,50.6,51.07,50.52,50.9,4519720,0
2017-09-13,50.8,51.1054,50.72,51.01,6183307,0
2017-09-14,50.97,51.59,50.67,51.48,7740281,0
2017-09-15,51.95,52.29,51.44,52.19,13168571,0
2017-09-18,52.24,52.37,51.955,52.25,6001200,0
2017-09-19,52.4,52.5,52.06,52.3,5766442,0
2017-09-20,52.43,52.52,51.48,51.98,8400281,0
2017-09-21,51.86,52.2,51.71,52.03,5749601,0
2017-09-22,51.82,52.23,51.78,52.09,4105088,0
2017-09-25,51.9,52.285,51.61,51.62,8177978,0
2017-09-26,51.75,51.87,50.85,51.13,9378531,0
2017-09-27,51.43,51.61,51.1526,51.55,8200472,0
2017-09-28,51.38,52.04,51.31,51.75,5732672,0
2017-09-29,51.91,52.0447,51.62,51.84,5368896,0
2017-10-02,52.09,52.16,51.7,51.88,4432695,0
2017-10-03,51.99,52.22,51.65,52.02,4377755,0
2017-10-04,51.93,52.12,51.67,51.96,4528508,0
2017-10-05,52.17,52.43,51.96,52.35,5178780,0
2017-10-06,52.16,52.63,52.16,52.48,4789207,0
2017-10-09,52.68,52.9799,52.38,52.88,5817096,0
2017-10-10,52.95,53.9,52.9,53.87,8751684,0
2017-10-11,53.79,54.38,53.66,54.12,9426838,0
2017-10-12,53.88,54.175,52.96,53,7128583,0
2017-10-13,53.38,53.38,52.74,52.82,6997523,0
2017-10-16,52.98,53,52.3101,52.38,5922842,0
2017-10-17,52.32,52.44,51.8501,52.41,7662848,0
2017-10-18,52.54,52.67,52.02,52.21,6032632,0
2017-10-19,52.03,52.4,52.01,52.29,6705173,0
2017-10-20,52.51,52.59,51.94,52.02,8844370,0
2017-10-23,52.3,53.78,52.13,53.39,9775414,0
2017-10-24,53.44,54.44,53.4,54.25,11334313,0
2017-10-25,53.98,54.43,53.475,53.84,7573765,0
2017-10-26,54.1,54.39,53.665,53.8,5269606,0
2017-10-27,53.7,54.7,53.36,54.57,8961940,0
2017-10-30,54.16,54.77,54.08,54.66,7081470,0
2017-10-31,52.26,52.49,50.02,51.01,29914093,0
2017-11-01,51.47,53.49,50.51,53.46,15624403,0
2017-11-02,53.6,55.68,53.6,54.84,17337778,0
2017-11-03,54.76,64.99,54.21,61.81,80964537,0
2017-11-06,64.54,65.33,62.15,62.52,58738313,0
2017-11-07,62.52,64.16,62.45,64.1,23343894,0
2017-11-08,64.21,65.79,64.21,65.49,26471657,0
2017-11-09,64.91,65.33,63.93,64.6,15947290,0
2017-11-10,64.36,65.1,63.92,64.57,9624936,0
