Date,Open,High,Low,Close,Volume,OpenInt
1992-03-10,1.0252,1.0252,1.0252,1.0252,199599,0
1992-03-12,1.0252,1.0252,1.0162,1.0252,12218,0
1992-03-16,1.0252,1.0252,1.0252,1.0252,5433,0
1992-03-17,1.0162,1.0162,1.0162,1.0162,29871,0
1992-03-18,1.0162,1.0162,1.0162,1.0162,21723,0
1992-03-20,1.0252,1.0252,1.0162,1.0162,8150,0
1992-03-23,1.0162,1.0162,0.9896,0.9896,108625,0
1992-03-24,0.9896,0.9896,0.9896,0.9896,1356,0
1992-03-25,0.981,0.9896,0.981,0.9896,73323,0
1992-03-26,1.0074,1.0074,0.9896,1.0074,39376,0
1992-03-27,1.0252,1.0252,1.0162,1.0162,73323,0
1992-03-30,1.0162,1.0162,1.0162,1.0162,21723,0
1992-03-31,1.0162,1.0252,1.0162,1.0252,88257,0
1992-04-01,1.0252,1.0252,1.0074,1.0162,81469,0
1992-04-02,1.0162,1.0162,1.0074,1.0074,9504,0
1992-04-03,1.0074,1.0074,1.0074,1.0074,65172,0
1992-04-06,1.0074,1.0074,1.0074,1.0074,28512,0
1992-04-07,0.9896,0.9896,0.9896,0.9896,13578,0
1992-04-08,0.972,0.972,0.9544,0.9633,74678,0
1992-04-09,0.972,0.972,0.972,0.972,5433,0
1992-04-10,0.9633,0.9633,0.9633,0.9633,29871,0
1992-04-13,0.9633,0.972,0.9633,0.972,4071,0
1992-04-14,0.9633,0.9633,0.9633,0.9633,6788,0
1992-04-15,0.9633,0.9633,0.9456,0.9456,21723,0
1992-04-16,0.9456,0.9456,0.9456,0.9456,8150,0
1992-04-20,0.9456,0.9456,0.9456,0.9456,47524,0
1992-04-21,0.9456,0.9456,0.9456,0.9456,21723,0
1992-04-22,0.9367,0.9367,0.9367,0.9367,6788,0
1992-04-23,0.9281,0.9281,0.9281,0.9281,19009,0
1992-04-24,0.9281,0.9281,0.9281,0.9281,6788,0
1992-04-27,0.9281,0.9281,0.9281,0.9281,13578,0
1992-04-28,0.9281,0.9281,0.9281,0.9281,1356,0
1992-04-29,0.9281,0.9281,0.9281,0.9281,10864,0
1992-04-30,0.9281,0.9281,0.9281,0.9281,31229,0
1992-05-01,0.9281,0.9367,0.9281,0.9367,17649,0
1992-05-04,0.9281,0.9367,0.9281,0.9367,29871,0
1992-05-05,0.9281,0.9281,0.9281,0.9281,13578,0
1992-05-06,0.9281,0.9281,0.9192,0.9192,36659,0
1992-05-07,0.9281,0.9281,0.9281,0.9281,1356,0
1992-05-08,0.9192,0.9192,0.9192,0.9192,23081,0
1992-05-11,0.9103,0.9103,0.9103,0.9103,2715,0
1992-05-12,0.9103,0.9103,0.9014,0.9014,108625,0
1992-05-13,0.9103,0.9103,0.9014,0.9014,29871,0
1992-05-15,0.9014,0.9014,0.9014,0.9014,35306,0
1992-05-18,0.9014,0.9014,0.8926,0.9014,42092,0
1992-05-19,0.9014,0.9014,0.9014,0.9014,9504,0
1992-05-21,0.9103,0.9103,0.9103,0.9103,490170,0
1992-05-22,0.9014,0.9014,0.9014,0.9014,24443,0
1992-05-26,0.9014,0.9014,0.9014,0.9014,19009,0
1992-05-27,0.9014,0.9014,0.8926,0.8926,14937,0
1992-05-28,0.8926,0.8926,0.8926,0.8926,12218,0
1992-05-29,0.8926,0.8926,0.8926,0.8926,2715,0
1992-06-01,0.8926,0.8926,0.8926,0.8926,6788,0
1992-06-02,0.8837,0.8837,0.8837,0.8837,9504,0
1992-06-03,0.8837,0.8837,0.8837,0.8837,24443,0
1992-06-04,0.8837,0.8837,0.8837,0.8837,58386,0
1992-06-05,0.8837,0.8837,0.8837,0.8837,2715,0
1992-06-08,0.8837,0.8837,0.8837,0.8837,16296,0
1992-06-09,0.8837,0.8837,0.8837,0.8837,6788,0
1992-06-10,0.8837,0.8837,0.8837,0.8837,4071,0
1992-06-15,0.8837,0.8837,0.8837,0.8837,2715,0
1992-06-16,0.875,0.875,0.875,0.875,10864,0
1992-06-17,0.875,0.875,0.875,0.875,1356,0
1992-06-18,0.875,0.875,0.875,0.875,12218,0
1992-06-19,0.8837,0.8837,0.875,0.875,14937,0
1992-06-22,0.8661,0.875,0.8661,0.875,12218,0
1992-06-23,0.8661,0.8661,0.8661,0.8661,17649,0
1992-06-24,0.8661,0.875,0.8661,0.875,5433,0
1992-06-25,0.875,0.875,0.8661,0.8661,25795,0
1992-06-29,0.8483,0.8483,0.8483,0.8483,62461,0
1992-06-30,0.8483,0.8483,0.8483,0.8483,58386,0
1992-07-01,0.8483,0.8483,0.8483,0.8483,2715,0
1992-07-06,0.8396,0.8574,0.8396,0.8483,114058,0
1992-07-07,0.8396,0.8396,0.8396,0.8396,16296,0
1992-07-08,0.8396,0.8396,0.8396,0.8396,2715,0
1992-07-09,0.8396,0.8396,0.8307,0.8307,160223,0
1992-07-10,0.8307,0.8307,0.8218,0.8218,50238,0
1992-07-13,0.8218,0.8218,0.8218,0.8218,4071,0
1992-07-14,0.7866,0.8131,0.7866,0.8131,195523,0
1992-07-15,0.8131,0.8131,0.8131,0.8131,20369,0
1992-07-16,0.8131,0.8131,0.8131,0.8131,8150,0
1992-07-20,0.8131,0.8131,0.8131,0.8131,2715,0
1992-07-22,0.8041,0.8041,0.8041,0.8041,4071,0
1992-07-23,0.8041,0.8041,0.8041,0.8041,28512,0
1992-07-24,0.8131,0.8131,0.8041,0.8041,2715,0
1992-07-27,0.7953,0.7953,0.7953,0.7953,29871,0
1992-07-28,0.7953,0.7953,0.7953,0.7953,21723,0
1992-07-29,0.7776,0.7776,0.7776,0.7776,90971,0
1992-07-30,0.7776,0.7776,0.7776,0.7776,2715,0
1992-07-31,0.7601,0.7776,0.7509,0.7776,423636,0
1992-08-03,0.7509,0.7509,0.7509,0.7509,210459,0
1992-08-04,0.7776,0.7866,0.7776,0.7776,205028,0
1992-08-05,0.7776,0.7953,0.7776,0.7953,54313,0
1992-08-06,0.7953,0.7953,0.7953,0.7953,54313,0
1992-08-07,0.7866,0.7866,0.7866,0.7866,13578,0
1992-08-11,0.7866,0.7953,0.7866,0.7953,9504,0
1992-08-12,0.7953,0.7953,0.7953,0.7953,31229,0
1992-08-17,0.8131,0.8131,0.8131,0.8131,16296,0
1992-08-18,0.8131,0.8307,0.8131,0.8307,211821,0
1992-08-19,0.8218,0.8218,0.8218,0.8218,29871,0
1992-08-21,0.8218,0.8218,0.8218,0.8218,4071,0
1992-08-24,0.8218,0.8218,0.8218,0.8218,38020,0
1992-08-25,0.8218,0.8218,0.8218,0.8218,21723,0
1992-08-26,0.8218,0.8218,0.8218,0.8218,31229,0
1992-08-27,0.8218,0.8218,0.8218,0.8218,27156,0
1992-08-28,0.8131,0.8131,0.8131,0.8131,39376,0
1992-08-31,0.8131,0.8131,0.8131,0.8131,27156,0
1992-09-01,0.8131,0.8218,0.8131,0.8218,213178,0
1992-09-02,0.8041,0.8131,0.8041,0.8131,88257,0
1992-09-03,0.8131,0.8131,0.8131,0.8131,29871,0
1992-09-04,0.8131,0.8131,0.8131,0.8131,27156,0
1992-09-08,0.8218,0.8218,0.8218,0.8218,27156,0
1992-09-09,0.8131,0.8131,0.8131,0.8131,36659,0
1992-09-10,0.8131,0.8131,0.8131,0.8131,8150,0
1992-09-11,0.8131,0.8131,0.8131,0.8131,1356,0
1992-09-14,0.8131,0.8131,0.8131,0.8131,889366,0
1992-09-15,0.8218,0.8307,0.8218,0.8307,81469,0
1992-09-16,0.8307,0.8307,0.8307,0.8307,35306,0
1992-09-17,0.8307,0.8307,0.8307,0.8307,21723,0
1992-09-18,0.8396,0.8396,0.8396,0.8396,5433,0
1992-09-23,0.8396,0.8483,0.8396,0.8483,152074,0
1992-09-24,0.8483,0.8483,0.8483,0.8483,4071,0
1992-09-25,0.8483,0.8483,0.8483,0.8483,9504,0
1992-09-28,0.8574,0.8574,0.8396,0.8396,52952,0
1992-09-29,0.8483,0.8483,0.8483,0.8483,28512,0
1992-09-30,0.8483,0.8661,0.8483,0.8574,100478,0
1992-10-01,0.8661,0.875,0.8574,0.875,29871,0
1992-10-02,0.875,0.8926,0.875,0.8926,213178,0
1992-10-05,0.8926,0.8926,0.8926,0.8926,29871,0
1992-10-06,0.8926,0.8926,0.8926,0.8926,17649,0
1992-10-07,0.8837,0.8837,0.8837,0.8837,14937,0
1992-10-08,0.8837,0.9014,0.8837,0.9014,149358,0
1992-10-09,0.9014,0.9014,0.9014,0.9014,32586,0
1992-10-12,0.9014,0.9014,0.9014,0.9014,20369,0
1992-10-13,0.9014,0.9014,0.9014,0.9014,13578,0
1992-10-14,0.9192,0.9367,0.9192,0.9367,67893,0
1992-10-15,0.9367,0.9367,0.9367,0.9367,13578,0
1992-10-16,0.9544,0.981,0.9544,0.9544,650393,0
1992-10-19,0.9544,0.9544,0.9544,0.9544,27156,0
1992-10-20,0.9456,0.9544,0.9456,0.9544,70602,0
1992-10-21,0.9544,0.9544,0.9456,0.9544,840487,0
1992-10-22,0.9544,0.9544,0.9544,0.9544,90971,0
1992-10-23,0.9544,0.9544,0.9544,0.9544,108625,0
1992-10-26,0.9544,0.972,0.9544,0.972,32586,0
1992-10-27,0.9896,0.9896,0.981,0.981,82827,0
1992-10-28,0.981,0.9896,0.981,0.9896,28512,0
1992-10-30,1.0074,1.0074,1.0074,1.0074,84183,0
1992-11-02,0.9896,1.0162,0.9896,1.0162,137139,0
1992-11-03,1.0162,1.0252,1.0162,1.0252,146644,0
1992-11-04,1.0162,1.0341,1.0162,1.0341,215890,0
1992-11-05,1.0341,1.0427,1.0341,1.0341,161577,0
1992-11-06,1.0341,1.0516,1.0341,1.0516,206389,0
1992-11-09,1.0516,1.0516,1.0341,1.0341,95046,0
1992-11-10,1.0427,1.0693,1.0427,1.0693,46163,0
1992-11-11,1.0693,1.0693,1.0607,1.0607,17649,0
1992-11-12,1.0607,1.0607,1.0607,1.0607,27156,0
1992-11-16,1.0516,1.0516,1.0427,1.0427,47524,0
1992-11-17,1.0341,1.0427,1.0252,1.0252,97764,0
1992-11-19,1.0252,1.0252,1.0252,1.0252,17649,0
1992-11-20,1.0252,1.0252,1.0252,1.0252,6788,0
1992-11-23,1.0252,1.0252,1.0252,1.0252,6788,0
1992-11-24,1.0341,1.0341,1.0341,1.0341,13578,0
1992-11-25,1.0252,1.0341,1.0252,1.0341,4071,0
1992-12-01,1.0252,1.0252,1.0252,1.0252,2715,0
1992-12-02,1.0162,1.0162,1.0074,1.0074,70602,0
1992-12-03,1.0074,1.0074,1.0074,1.0074,13578,0
1992-12-04,1.0074,1.0074,1.0074,1.0074,27156,0
1992-12-07,1.0074,1.0074,1.0074,1.0074,4071,0
1992-12-08,1.0074,1.0074,1.0074,1.0074,2715,0
1992-12-09,1.0074,1.0074,1.0074,1.0074,6788,0
1992-12-10,1.0074,1.0074,1.0074,1.0074,1356,0
1992-12-14,0.9896,0.9896,0.9896,0.9896,93690,0
1992-12-15,0.9896,0.9896,0.9896,0.9896,14937,0
1992-12-16,1.0074,1.0074,0.9896,0.9896,27156,0
1992-12-17,0.9896,0.9896,0.9896,0.9896,16296,0
1992-12-18,0.972,0.981,0.9633,0.9633,3348364,0
1992-12-21,0.9544,0.9544,0.9456,0.9456,85541,0
1992-12-22,0.9544,0.9544,0.9544,0.9544,27156,0
1992-12-23,0.9544,0.9544,0.9456,0.9456,1260048,0
1992-12-24,0.9456,0.9456,0.9456,0.9456,67893,0
1992-12-28,0.9367,0.9367,0.9367,0.9367,4071,0
1992-12-29,0.9367,0.9367,0.9367,0.9367,115413,0
1992-12-30,0.9281,0.9456,0.9281,0.9456,393767,0
1992-12-31,0.9544,0.972,0.9544,0.972,232182,0
1993-01-04,0.9633,0.972,0.9633,0.972,180587,0
1993-01-05,0.981,0.981,0.972,0.972,12218,0
1993-01-06,0.972,0.972,0.972,0.972,154789,0
1993-01-07,0.9633,0.972,0.9281,0.9281,525472,0
1993-01-08,0.9281,0.9544,0.9281,0.9544,215890,0
1993-01-11,0.9544,0.9633,0.9544,0.9633,156145,0
1993-01-12,0.972,0.972,0.9544,0.9544,347598,0
1993-01-13,0.9544,0.9544,0.9544,0.9544,67893,0
1993-01-14,0.9633,0.9633,0.9633,0.9633,13578,0
1993-01-15,0.972,0.981,0.9544,0.9544,58386,0
1993-01-18,0.9633,0.9633,0.9544,0.9544,28512,0
1993-01-19,0.9633,0.9633,0.9633,0.9633,13578,0
1993-01-20,0.9633,0.9633,0.9544,0.9544,44811,0
1993-01-21,0.9544,0.9544,0.9544,0.9544,446718,0
1993-01-22,0.9544,0.9544,0.9544,0.9544,17649,0
1993-01-25,0.9633,0.9633,0.9633,0.9633,58386,0
1993-01-26,0.9633,0.9633,0.9633,0.9633,116770,0
1993-01-27,0.9633,0.9633,0.9544,0.9633,1417555,0
1993-01-28,0.9633,0.9633,0.9633,0.9633,830982,0
1993-01-29,0.9633,0.9633,0.9544,0.9633,99120,0
1993-02-01,0.9633,0.9633,0.9633,0.9633,16296,0
1993-02-02,0.981,1.1226,0.981,1.1137,1139205,0
1993-02-03,1.131,1.1664,1.131,1.1579,492883,0
1993-02-04,1.1755,1.1755,1.1579,1.1755,232182,0
1993-02-05,1.1664,1.2461,1.1664,1.2019,753588,0
1993-02-08,1.2286,1.2286,1.1932,1.2019,111341,0
1993-02-09,1.2019,1.2019,1.1755,1.1755,207743,0
1993-02-10,1.1664,1.1664,1.1489,1.1489,57028,0
1993-02-11,1.1579,1.1579,1.1579,1.1579,836409,0
1993-02-12,1.1579,1.1579,1.1489,1.1579,907015,0
1993-02-16,1.1579,1.1579,1.131,1.131,52952,0
1993-02-17,1.131,1.131,1.131,1.131,17649,0
1993-02-18,1.131,1.131,1.1226,1.131,52952,0
1993-02-19,1.1137,1.1137,1.0782,1.0871,123560,0
1993-02-22,1.0871,1.0871,1.0782,1.0782,63819,0
1993-02-23,1.0693,1.0693,1.0427,1.0607,97764,0
1993-02-24,1.0693,1.0782,1.0607,1.0693,139856,0
1993-02-26,1.0607,1.0607,1.0607,1.0607,5433,0
1993-03-01,1.0516,1.0516,1.0516,1.0516,16296,0
1993-03-02,1.0427,1.0607,1.0427,1.0607,48881,0
1993-03-03,1.0516,1.0693,1.0516,1.0693,191453,0
1993-03-04,1.0693,1.0693,1.0693,1.0693,29871,0
1993-03-05,1.0871,1.1664,1.0871,1.1664,1151425,0
1993-03-08,1.2195,1.2373,1.2195,1.2286,1872423,0
1993-03-09,1.2373,1.2461,1.2286,1.2373,1875139,0
1993-03-10,1.2373,1.2461,1.2373,1.2461,31229,0
1993-03-11,1.2461,1.2549,1.2461,1.2549,127632,0
1993-03-12,1.2549,1.3346,1.2549,1.3346,754942,0
1993-03-15,1.3256,1.3346,1.2992,1.3256,902943,0
1993-03-16,1.3256,1.3256,1.2992,1.2992,149358,0
1993-03-17,1.2903,1.3169,1.2903,1.3078,362534,0
1993-03-18,1.2992,1.3169,1.2992,1.3078,54313,0
1993-03-19,1.3078,1.3078,1.2727,1.2814,138496,0
1993-03-22,1.2814,1.3169,1.2814,1.3169,89616,0
1993-03-23,1.3256,1.3256,1.2992,1.3078,298722,0
1993-03-24,1.3169,1.3169,1.2992,1.2992,105910,0
1993-03-25,1.2992,1.2992,1.2903,1.2903,539051,0
1993-03-26,1.2903,1.2903,1.2814,1.2814,48881,0
1993-03-29,1.2814,1.2814,1.2549,1.2549,160223,0
1993-03-30,1.2373,1.2373,1.2373,1.2373,25795,0
1993-03-31,1.2373,1.2373,1.2286,1.2286,119486,0
1993-04-01,1.2373,1.2639,1.2373,1.2549,128990,0
1993-04-02,1.2461,1.2549,1.2373,1.2549,78754,0
1993-04-05,1.2461,1.2461,1.2373,1.2373,274278,0
1993-04-06,1.2461,1.2549,1.2461,1.2549,35306,0
1993-04-07,1.2549,1.2727,1.2549,1.2639,778025,0
1993-04-08,1.2727,1.2727,1.2639,1.2639,9504,0
1993-04-13,1.2639,1.2639,1.2639,1.2639,16296,0
1993-04-14,1.2727,1.2727,1.2639,1.2639,2715,0
1993-04-15,1.2549,1.2639,1.2549,1.2549,154789,0
1993-04-16,1.2373,1.2373,1.2195,1.2286,229471,0
1993-04-19,1.2286,1.2286,1.2019,1.2019,109983,0
1993-04-20,1.1932,1.1932,1.1932,1.1932,77394,0
1993-04-21,1.1932,1.2019,1.1932,1.1932,198240,0
1993-04-22,1.2019,1.2019,1.1932,1.1932,62461,0
1993-04-23,1.2195,1.2814,1.2195,1.2814,985769,0
1993-04-26,1.2727,1.2727,1.2727,1.2727,902943,0
1993-04-27,1.2727,1.3078,1.2727,1.3078,244406,0
1993-04-28,1.3078,1.3256,1.3078,1.3256,271562,0
1993-04-29,1.3256,1.3256,1.3256,1.3256,35306,0
1993-04-30,1.3256,1.3256,1.3169,1.3256,73323,0
1993-05-03,1.3169,1.3434,1.3169,1.3434,183305,0
1993-05-04,1.3434,1.3522,1.3434,1.3522,141211,0
1993-05-05,1.3609,1.3876,1.3609,1.3787,234902,0
1993-05-06,1.3876,1.3876,1.3787,1.3876,131707,0
1993-05-07,1.3787,1.3787,1.3609,1.3609,78754,0
1993-05-10,1.3699,1.3699,1.3699,1.3699,1405335,0
1993-05-11,1.3699,1.3876,1.3699,1.3876,154789,0
1993-05-12,1.3787,1.3876,1.3787,1.3876,162938,0
1993-05-13,1.3787,1.3876,1.3787,1.3876,252552,0
1993-05-14,1.3787,1.3876,1.3787,1.3787,74678,0
1993-05-17,1.3964,1.3964,1.3787,1.3876,251196,0
1993-05-18,1.3964,1.3964,1.3876,1.3876,58386,0
1993-05-19,1.3964,1.423,1.3876,1.423,757658,0
1993-05-20,1.423,1.423,1.4142,1.423,647676,0
1993-05-21,1.4142,1.4585,1.4142,1.4494,291931,0
1993-05-24,1.4494,1.4494,1.4494,1.4494,171087,0
1993-05-25,1.4494,1.4494,1.4319,1.4319,198240,0
1993-05-26,1.4319,1.4585,1.4319,1.4585,150715,0
1993-05-27,1.4494,1.4494,1.4494,1.4494,146644,0
1993-05-28,1.4319,1.4319,1.423,1.4319,25795,0
1993-06-01,1.4319,1.4494,1.4319,1.4494,148003,0
1993-06-02,1.4319,1.4585,1.423,1.4585,158863,0
1993-06-03,1.4319,1.4319,1.4142,1.4142,192809,0
1993-06-04,1.4142,1.4585,1.4142,1.4585,293288,0
1993-06-07,1.4319,1.4585,1.4319,1.4319,517325,0
1993-06-08,1.4494,1.4494,1.4319,1.4319,138496,0
1993-06-09,1.423,1.4319,1.4053,1.4319,241690,0
1993-06-10,1.423,1.4319,1.423,1.4319,17649,0
1993-06-11,1.423,1.4319,1.423,1.4319,128990,0
1993-06-14,1.423,1.4494,1.423,1.4494,86901,0
1993-06-15,1.4319,1.4494,1.4319,1.4319,17649,0
1993-06-16,1.4585,1.476,1.4319,1.4585,309583,0
1993-06-17,1.476,1.4848,1.4669,1.4669,157508,0
1993-06-18,1.4585,1.4585,1.423,1.423,134425,0
1993-06-21,1.4494,1.4494,1.423,1.423,146644,0
1993-06-22,1.4319,1.4494,1.4319,1.4319,101838,0
1993-06-23,1.4319,1.5733,1.4319,1.5733,2309637,0
1993-06-24,1.5818,1.5996,1.5733,1.5733,2330007,0
1993-06-25,1.5818,1.6616,1.5556,1.6616,940963,0
1993-06-28,1.6616,1.6616,1.6173,1.6173,109983,0
1993-06-29,1.6084,1.6348,1.6084,1.6348,300074,0
1993-06-30,1.6348,1.6348,1.6261,1.6261,564849,0
1993-07-01,1.6348,1.6616,1.6173,1.6616,676192,0
1993-07-02,1.6616,1.6616,1.6261,1.6261,286497,0
1993-07-06,1.6261,1.6348,1.6084,1.6261,634100,0
1993-07-07,1.6084,1.6173,1.6084,1.6173,738648,0
1993-07-08,1.6084,1.6084,1.5996,1.6084,285141,0
1993-07-09,1.5996,1.5996,1.5909,1.5996,238975,0
1993-07-12,1.5909,1.6084,1.5909,1.6084,134425,0
1993-07-13,1.6084,1.6173,1.5996,1.6173,805183,0
1993-07-14,1.5996,1.6084,1.5996,1.6084,362534,0
1993-07-15,1.6084,1.6084,1.5996,1.6084,89616,0
1993-07-16,1.5909,1.5996,1.5909,1.5909,55671,0
1993-07-19,1.5909,1.5909,1.5733,1.5733,36659,0
1993-07-20,1.5818,1.5996,1.5818,1.5996,792958,0
1993-07-21,1.6084,1.6084,1.5996,1.5996,343528,0
1993-07-22,1.6084,1.6261,1.6084,1.6261,627309,0
1993-07-23,1.6261,1.6616,1.6261,1.6616,1227463,0
1993-07-26,1.6793,1.6967,1.6793,1.6967,1060452,0
1993-07-27,1.6879,1.7677,1.6879,1.7586,959973,0
1993-07-28,1.7762,1.8116,1.7677,1.8116,1093038,0
1993-07-29,1.8116,1.8384,1.7853,1.8116,843202,0
1993-07-30,1.794,1.794,1.7499,1.7499,291931,0
1993-08-02,1.7586,1.8292,1.7586,1.803,4516082,0
1993-08-03,1.803,1.8292,1.803,1.8292,202315,0
1993-08-04,1.8292,1.9091,1.8292,1.9001,1480013,0
1993-08-05,1.9001,1.9001,1.8384,1.8739,1178578,0
1993-08-06,1.8739,1.8913,1.8739,1.8739,320442,0
1993-08-09,1.8739,1.8913,1.8739,1.8739,272919,0
1993-08-10,1.8739,1.9177,1.8739,1.9091,230829,0
1993-08-11,1.9001,1.9001,1.8739,1.9001,889366,0
1993-08-12,1.9001,1.9001,1.8913,1.9001,251196,0
1993-08-13,1.9001,1.9001,1.8648,1.8739,348955,0
1993-08-16,1.8739,1.8739,1.8472,1.8472,365251,0
1993-08-17,1.8472,1.8739,1.8472,1.8739,1448784,0
1993-08-18,1.8648,1.9001,1.8648,1.9001,1076747,0
1993-08-19,1.9001,1.9001,1.8739,1.8913,209104,0
1993-08-20,1.8913,1.8913,1.8739,1.8739,336740,0
1993-08-23,1.8739,1.9177,1.8739,1.9177,107264,0
1993-08-24,1.9267,1.9352,1.9177,1.9177,190093,0
1993-08-25,1.9177,1.9267,1.9177,1.9267,251196,0
1993-08-26,1.9267,1.9267,1.9091,1.9091,172446,0
1993-08-27,1.9001,1.9001,1.9001,1.9001,32586,0
1993-08-30,1.9177,1.9177,1.8913,1.8913,84183,0
1993-08-31,1.8913,1.9177,1.8557,1.9091,302792,0
1993-09-01,1.9001,1.9091,1.8913,1.9091,25795,0
1993-09-02,1.9177,1.9797,1.9177,1.9797,677547,0
1993-09-03,1.9884,2.0236,1.9884,2.0236,693842,0
1993-09-07,2.0329,2.0329,2.006,2.006,78754,0
1993-09-08,1.9884,2.0152,1.953,1.9622,654465,0
1993-09-09,1.9444,1.9444,1.9177,1.9177,198240,0
1993-09-10,1.9177,2.006,1.9177,2.006,578425,0
1993-09-13,1.9975,2.0152,1.9975,1.9975,196882,0
1993-09-14,1.9797,2.006,1.9707,2.006,1401264,0
1993-09-15,2.0236,2.0767,2.0236,2.0592,2778085,0
1993-09-16,2.0682,2.0682,2.0592,2.0682,255267,0
1993-09-17,2.0592,2.1742,2.0592,2.1563,2672174,0
1993-09-20,2.1563,2.2095,2.1563,2.1829,1247829,0
1993-09-21,2.1742,2.1742,1.953,1.9622,1558766,0
1993-09-22,1.9622,1.9622,1.9091,1.9352,855422,0
1993-09-23,1.9352,2.0152,1.9352,2.006,1625299,0
1993-09-24,2.006,2.0505,2.006,2.0413,328588,0
1993-09-27,2.0413,2.1122,2.0413,2.0858,158863,0
1993-09-28,2.0858,2.0858,2.0682,2.0767,888009,0
1993-09-29,2.0682,2.0682,2.0413,2.0592,162938,0
1993-09-30,2.0682,2.0682,2.0413,2.0413,275633,0
1993-10-01,2.0505,2.0767,2.0505,2.0592,90971,0
1993-10-04,2.0505,2.0592,2.0505,2.0592,380185,0
1993-10-05,2.0505,2.0505,2.0236,2.0413,370681,0
1993-10-06,2.0236,2.0329,2.0236,2.0329,403271,0
1993-10-07,2.0152,2.0329,2.0152,2.0329,441289,0
1993-10-08,2.0236,2.0329,2.0152,2.0152,179233,0
1993-10-11,2.0236,2.0236,1.9975,1.9975,431786,0
1993-10-12,1.9884,1.9884,1.9622,1.9622,65172,0
1993-10-13,1.9707,1.9884,1.9177,1.9177,1184013,0
1993-10-14,1.9177,1.9352,1.9177,1.9267,198240,0
1993-10-15,1.9177,1.9352,1.9177,1.9267,1592713,0
1993-10-18,1.9267,1.9884,1.9267,1.9884,150715,0
1993-10-19,1.9797,1.9797,1.9444,1.953,176514,0
1993-10-20,1.9444,1.953,1.9444,1.9444,6788,0
1993-10-21,1.9352,1.9707,1.9352,1.9622,475235,0
1993-10-22,1.9622,1.9707,1.953,1.9707,175158,0
1993-10-25,1.9797,1.9797,1.953,1.953,968121,0
1993-10-26,1.953,1.9797,1.953,1.953,219966,0
1993-10-27,1.9707,1.9797,1.9707,1.9707,119486,0
1993-10-28,1.9797,2.0236,1.9797,2.0236,282425,0
1993-10-29,2.0329,2.0413,2.0236,2.0413,548557,0
1993-11-01,2.0505,2.0592,2.0236,2.0236,445366,0
1993-11-02,2.0413,2.0413,2.0329,2.0413,152074,0
1993-11-03,2.0505,2.0505,2.0413,2.0505,232182,0
1993-11-04,2.0329,2.0592,2.0329,2.0505,101838,0
1993-11-05,2.0329,2.0329,1.9707,2.0152,206389,0
1993-11-08,2.006,2.006,1.9267,1.9267,714211,0
1993-11-09,1.9267,1.9352,1.9091,1.9177,58386,0
1993-11-10,1.9177,1.953,1.9177,1.9352,266133,0
1993-11-11,1.9444,1.9707,1.9444,1.9622,606942,0
1993-11-12,1.9707,1.9797,1.9444,1.953,816043,0
1993-11-15,1.953,1.953,1.9352,1.9352,195523,0
1993-11-16,1.9267,1.9267,1.8739,1.8913,127632,0
1993-11-17,1.8913,1.9001,1.8739,1.9001,153434,0
1993-11-18,1.9001,1.9091,1.8913,1.8913,177876,0
1993-11-19,1.8648,1.8648,1.8292,1.8384,188738,0
1993-11-22,1.8208,1.8208,1.7677,1.7762,123560,0
1993-11-23,1.7762,1.7853,1.7677,1.7762,684337,0
1993-11-24,1.794,1.803,1.7677,1.803,658539,0
1993-11-26,1.794,1.803,1.7762,1.803,287858,0
1993-11-29,1.8472,1.8472,1.8116,1.8384,611015,0
1993-11-30,1.8384,1.8384,1.8292,1.8292,39376,0
1993-12-01,1.8292,1.8292,1.8208,1.8208,40734,0
1993-12-02,1.8208,1.8208,1.8116,1.8116,285141,0
1993-12-03,1.803,1.8557,1.794,1.8557,377473,0
1993-12-06,1.8557,1.8739,1.8557,1.8739,534981,0
1993-12-07,1.8557,1.8739,1.8384,1.8472,175158,0
1993-12-08,1.8557,1.8739,1.8557,1.8739,120844,0
1993-12-09,1.8913,1.8913,1.8739,1.8739,219966,0
1993-12-10,1.8739,1.8913,1.8739,1.8739,168370,0
1993-12-13,1.8648,1.8648,1.8557,1.8557,99120,0
1993-12-14,1.8557,1.8648,1.803,1.8116,828267,0
1993-12-15,1.8116,1.8472,1.8116,1.8472,463014,0
1993-12-16,1.8384,1.8913,1.8384,1.8739,365251,0
1993-12-17,1.9001,1.9177,1.9001,1.9091,435858,0
1993-12-20,1.9091,1.9444,1.9091,1.9352,571637,0
1993-12-21,1.9352,1.9352,1.9177,1.9267,936891,0
1993-12-22,1.9177,1.9267,1.9001,1.9001,575710,0
1993-12-23,1.9001,1.9091,1.9001,1.9091,16296,0
1993-12-27,1.8913,1.8913,1.8648,1.8648,36659,0
1993-12-28,1.8472,1.8472,1.8384,1.8384,17649,0
1993-12-29,1.8472,1.8648,1.8384,1.8472,243050,0
1993-12-30,1.8648,1.8739,1.8384,1.8557,901586,0
1993-12-31,1.8557,1.9352,1.8557,1.9352,302792,0
1994-01-03,1.9267,1.9267,1.8739,1.8739,145286,0
1994-01-04,1.8913,1.9091,1.8913,1.9001,388333,0
1994-01-05,1.9091,1.9797,1.9091,1.9797,1045516,0
1994-01-06,1.9707,1.9797,1.953,1.953,279705,0
1994-01-07,1.9622,2.006,1.9622,1.9884,386976,0
1994-01-10,1.9884,2.0152,1.9797,2.0152,490170,0
1994-01-11,2.0152,2.0413,2.0152,2.0413,181947,0
1994-01-12,2.0413,2.1035,2.0413,2.0592,464372,0
1994-01-13,2.0592,2.1122,2.0592,2.1122,320442,0
1994-01-14,2.1299,2.1563,2.1299,2.1563,260701,0
1994-01-17,2.1563,2.1652,2.121,2.121,757658,0
1994-01-18,2.1389,2.1389,2.1122,2.1122,511894,0
1994-01-19,2.0858,2.0858,2.0592,2.0592,100478,0
1994-01-20,2.0505,2.0592,2.0413,2.0505,445366,0
1994-01-21,2.0413,2.0682,2.0413,2.0592,54313,0
1994-01-24,2.0682,2.121,2.0682,2.1035,450793,0
1994-01-25,2.1035,2.1389,2.0858,2.1389,1422986,0
1994-01-26,2.1389,2.1829,2.1389,2.1829,2320499,0
1994-01-27,2.2271,2.2536,2.2095,2.2536,845915,0
1994-01-28,2.2536,2.2802,2.2536,2.2712,430430,0
1994-01-31,2.2892,2.3421,2.2802,2.3156,1129703,0
1994-02-01,2.3421,2.3508,2.3332,2.3421,691126,0
1994-02-02,2.3597,2.3859,2.3508,2.3508,282425,0
1994-02-03,2.3597,2.395,2.3421,2.395,169723,0
1994-02-04,2.3859,2.3859,2.3332,2.3332,115413,0
1994-02-07,2.3156,2.3156,2.2628,2.2628,1046872,0
1994-02-08,2.2536,2.2536,2.2271,2.2271,135782,0
1994-02-09,2.2359,2.2449,2.2095,2.2271,156145,0
1994-02-10,2.2271,2.2271,2.2271,2.2271,1356,0
1994-02-11,2.2095,2.2184,2.2095,2.2184,279705,0
1994-02-14,2.2184,2.2184,2.2184,2.2184,469802,0
1994-02-15,2.2184,2.2184,2.2184,2.2184,67893,0
1994-02-16,2.2184,2.2359,2.2095,2.2095,71963,0
1994-02-17,2.2095,2.2095,2.2007,2.2095,47524,0
1994-02-18,2.2007,2.2007,2.1918,2.2007,44811,0
1994-02-22,2.1918,2.2007,2.1918,2.1918,17649,0
1994-02-23,2.1918,2.1918,2.1742,2.1742,93690,0
1994-02-24,2.1742,2.1829,2.1742,2.1742,95046,0
1994-02-25,2.1742,2.1829,2.1742,2.1742,123560,0
1994-02-28,2.1742,2.2007,2.1742,2.2007,293288,0
1994-03-01,2.2095,2.2628,2.2095,2.2184,272919,0
1994-03-02,2.2095,2.2095,2.1389,2.1563,296003,0
1994-03-03,2.1389,2.1389,2.1389,2.1389,48881,0
1994-03-04,2.1563,2.1918,2.1389,2.1829,310939,0
1994-03-07,2.1918,2.2536,2.1918,2.2536,215890,0
1994-03-08,2.2712,2.3859,2.2712,2.3859,612373,0
1994-03-09,2.395,2.4127,2.3597,2.3685,209104,0
1994-03-10,2.3774,2.4127,2.3774,2.3774,202315,0
1994-03-11,2.3774,2.3859,2.3685,2.3859,51597,0
1994-03-14,2.4039,2.4127,2.395,2.4127,13578,0
1994-03-15,2.4127,2.4215,2.3597,2.395,112697,0
1994-03-16,2.3859,2.4039,2.3597,2.3685,65172,0
1994-03-17,2.3597,2.3774,2.3508,2.3774,46163,0
1994-03-18,2.3774,2.4127,2.3774,2.4127,123560,0
1994-03-21,2.4127,2.4127,2.4127,2.4127,24443,0
1994-03-22,2.395,2.395,2.3859,2.395,177876,0
1994-03-23,2.3859,2.4039,2.3859,2.395,86901,0
1994-03-24,2.3859,2.395,2.3597,2.395,146644,0
1994-03-25,2.395,2.395,2.3685,2.3685,82827,0
1994-03-28,2.3774,2.3774,2.3597,2.3597,93690,0
1994-03-29,2.3508,2.3508,2.2712,2.2712,801108,0
1994-03-30,2.2712,2.2802,2.2536,2.2802,192809,0
1994-03-31,2.2712,2.2712,2.2359,2.2536,191453,0
1994-04-04,2.2449,2.2449,2.2184,2.2449,408702,0
1994-04-05,2.2536,2.2536,2.2271,2.2271,93690,0
1994-04-06,2.2271,2.2628,2.2271,2.2536,509181,0
1994-04-07,2.2628,2.2802,2.2536,2.2802,115413,0
1994-04-08,2.2802,2.2979,2.2802,2.2802,290569,0
1994-04-11,2.2979,2.3156,2.2892,2.3156,92335,0
1994-04-12,2.3332,2.3421,2.3332,2.3421,39376,0
1994-04-13,2.3508,2.4039,2.3421,2.4039,420925,0
1994-04-14,2.4127,2.4127,2.3774,2.3859,293288,0
1994-04-15,2.395,2.4039,2.3859,2.3859,76039,0
1994-04-18,2.395,2.4039,2.395,2.4039,104549,0
1994-04-19,2.395,2.4039,2.3332,2.3421,172446,0
1994-04-20,2.3332,2.3332,2.2979,2.3067,36659,0
1994-04-21,2.3067,2.3067,2.2802,2.2892,149358,0
1994-04-22,2.4834,2.5631,2.4834,2.5187,1429777,0
1994-04-25,2.5452,2.5452,2.4834,2.501,219966,0
1994-04-26,2.5187,2.5808,2.5187,2.5808,276994,0
1994-04-28,2.5808,2.5985,2.5808,2.5985,190093,0
1994-04-29,2.6072,2.6512,2.6072,2.6425,615090,0
1994-05-02,2.6512,2.6602,2.6247,2.6337,109983,0
1994-05-03,2.6247,2.6337,2.5985,2.5985,511894,0
1994-05-04,2.5808,2.5808,2.5631,2.5717,281070,0
1994-05-05,2.5894,2.5894,2.5717,2.5808,304150,0
1994-05-06,2.5894,2.5894,2.5717,2.5808,82827,0
1994-05-09,2.5985,2.6688,2.5985,2.6512,454865,0
1994-05-10,2.6512,2.6956,2.6512,2.678,77394,0
1994-05-11,2.678,2.678,2.6512,2.6512,65172,0
1994-05-12,2.6425,2.6512,2.616,2.616,141211,0
1994-05-13,2.6072,2.616,2.6072,2.6072,54313,0
1994-05-16,2.6072,2.6247,2.6072,2.616,135782,0
1994-05-17,2.616,2.6247,2.5717,2.5808,429069,0
1994-05-18,2.5808,2.5808,2.5631,2.5717,769880,0
1994-05-19,2.5631,2.5717,2.5631,2.5631,105910,0
1994-05-20,2.5717,2.5717,2.5631,2.5631,142568,0
1994-05-23,2.5808,2.5808,2.5542,2.5631,339457,0
1994-05-24,2.5542,2.5542,2.5276,2.5276,165653,0
1994-05-25,2.5276,2.5276,2.4834,2.501,312298,0
1994-05-26,2.4922,2.5717,2.4922,2.5631,973549,0
1994-05-27,2.5717,2.5717,2.5276,2.5542,35306,0
1994-05-31,2.5452,2.5452,2.501,2.501,78754,0
1994-06-01,2.501,2.501,2.4657,2.4657,203671,0
1994-06-02,2.4746,2.4922,2.4746,2.4834,313650,0
1994-06-03,2.4746,2.501,2.4746,2.501,575710,0
1994-06-06,2.5187,2.6512,2.5187,2.6512,1417555,0
1994-06-07,2.6337,2.6688,2.6337,2.6602,657182,0
1994-06-08,2.6602,2.7043,2.6602,2.7043,146644,0
1994-06-09,2.7043,2.7219,2.6512,2.6956,926026,0
1994-06-10,2.7043,2.7574,2.7043,2.7574,199599,0
1994-06-13,2.7751,2.7927,2.7751,2.784,152074,0
1994-06-14,2.784,2.8195,2.784,2.8195,309583,0
1994-06-15,2.8195,2.8547,2.8195,2.8459,264773,0
1994-06-16,2.8633,2.9163,2.8633,2.9163,285141,0
1994-06-17,2.9518,2.9694,2.9254,2.943,1067241,0
1994-06-20,2.9518,2.9518,2.9254,2.9254,783459,0
1994-06-21,2.9339,2.943,2.9076,2.9163,659894,0
1994-06-22,2.9163,2.9163,2.8901,2.8901,213178,0
1994-06-23,2.8808,2.8808,2.8633,2.8633,109983,0
1994-06-24,2.8633,2.8808,2.8633,2.8724,813331,0
1994-06-27,2.8724,2.8724,2.8102,2.8102,99120,0
1994-06-28,2.8017,2.8459,2.8017,2.8459,338095,0
1994-06-29,2.837,2.8988,2.837,2.8988,137139,0
1994-06-30,2.9076,2.9694,2.9076,2.9694,327234,0
1994-07-01,2.987,2.9959,2.9518,2.9518,89616,0
1994-07-05,2.9518,2.9607,2.9518,2.9518,306866,0
1994-07-06,2.9607,2.9607,2.943,2.943,120844,0
1994-07-07,2.9518,2.9694,2.9518,2.9607,78754,0
1994-07-08,2.9607,2.9607,2.943,2.943,410060,0
1994-07-11,2.9518,2.9694,2.9518,2.9694,51597,0
1994-07-12,2.9607,3.0047,2.9518,2.9959,433142,0
1994-07-13,3.0047,3.0579,3.0047,3.0579,97764,0
1994-07-14,3.0757,3.1638,3.0757,3.1638,463014,0
1994-07-15,3.1727,3.2965,3.1727,3.261,467088,0
1994-07-18,3.2699,3.2699,3.2346,3.2346,382903,0
1994-07-19,3.2432,3.2432,3.2432,3.2432,38020,0
1994-07-20,3.2432,3.2432,3.2432,3.2432,90971,0
1994-07-21,3.2346,3.2432,3.1905,3.1992,467088,0
1994-07-22,3.1905,3.1905,3.1905,3.1905,17649,0
1994-07-25,3.1905,3.1905,3.1638,3.1638,59744,0
1994-07-26,3.146,3.146,3.146,3.146,161577,0
1994-07-27,3.146,3.146,3.1285,3.1285,126277,0
1994-07-28,3.1285,3.1285,3.0935,3.0935,351671,0
1994-07-29,3.0935,3.2255,3.0935,3.217,581142,0
1994-08-01,3.2255,3.261,3.217,3.261,640887,0
1994-08-02,3.279,3.3937,3.279,3.3672,359819,0
1994-08-03,3.3496,3.3496,3.3408,3.3496,172446,0
1994-08-04,3.3408,3.3496,3.3318,3.3318,275633,0
1994-08-05,3.3228,3.3408,3.3143,3.3408,73323,0
1994-08-08,3.3583,3.3672,3.3408,3.3408,154789,0
1994-08-09,3.3408,3.3408,3.2965,3.2965,50238,0
1994-08-10,3.3051,3.3051,3.2699,3.2699,84183,0
1994-08-11,3.2522,3.2965,3.2346,3.2432,818762,0
1994-08-12,3.2432,3.261,3.2432,3.2432,689766,0
1994-08-15,3.2432,3.2432,3.2255,3.2346,505106,0
1994-08-16,3.2432,3.2432,3.2346,3.2346,38020,0
1994-08-17,3.2432,3.2522,3.2432,3.2522,162938,0
1994-08-18,3.2522,3.2522,3.2346,3.2522,568924,0
1994-08-19,3.2522,3.279,3.2522,3.261,199599,0
1994-08-22,3.2432,3.2522,3.2255,3.2432,540411,0
1994-08-23,3.2522,3.2699,3.2522,3.2699,488813,0
1994-08-24,3.2699,3.279,3.261,3.279,300074,0
1994-08-25,3.279,3.279,3.2432,3.261,446718,0
1994-08-26,3.2699,3.2699,3.2522,3.2522,445366,0
1994-08-29,3.279,3.279,3.2432,3.2432,43451,0
1994-08-30,3.2432,3.261,3.2432,3.261,96406,0
1994-08-31,3.2432,3.261,3.1285,3.146,176514,0
1994-09-01,3.146,3.1638,3.1285,3.1285,71963,0
1994-09-02,3.146,3.146,3.1285,3.146,82145,0
1994-09-06,3.146,3.146,2.8724,2.9254,452829,0
1994-09-07,2.9076,3.0404,2.9076,3.0047,153434,0
1994-09-08,3.0225,3.0404,3.0047,3.0225,102516,0
1994-09-09,3.0225,3.0404,2.9607,3.0225,118129,0
1994-09-12,3.0047,3.0047,2.943,2.943,412774,0
1994-09-13,2.943,2.9607,2.9254,2.943,70602,0
1994-09-14,2.943,3.0225,2.943,3.0225,331305,0
1994-09-15,3.0225,3.0404,3.0047,3.0225,76039,0
1994-09-16,3.0404,3.0757,3.0225,3.0579,134425,0
1994-09-19,3.0579,3.0579,2.943,2.943,178550,0
1994-09-20,2.943,2.943,2.9076,2.9076,101838,0
1994-09-21,2.9076,2.9076,2.8724,2.8724,93690,0
1994-09-22,2.8633,2.8724,2.8017,2.8017,626632,0
1994-09-23,2.8017,2.8017,2.6864,2.7043,1300104,0
1994-09-26,2.6864,2.7043,2.6337,2.6512,540411,0
1994-09-27,2.6337,2.6512,2.501,2.5452,466406,0
1994-09-28,2.5452,2.6688,2.5452,2.6688,843878,0
1994-09-29,2.6688,2.837,2.6688,2.7574,1036010,0
1994-09-30,2.784,2.8195,2.7574,2.8195,643601,0
1994-10-03,2.8195,2.8195,2.7574,2.784,198240,0
1994-10-04,2.8017,2.8017,2.7219,2.7396,416847,0
1994-10-05,2.7396,2.7396,2.6864,2.7043,530906,0
1994-10-06,2.6956,2.7043,2.6688,2.7043,42092,0
1994-10-07,2.7396,2.8017,2.7396,2.8017,1099154,0
1994-10-10,2.784,2.8195,2.784,2.8195,250516,0
1994-10-11,2.837,3.146,2.837,3.146,486775,0
1994-10-12,3.1285,3.261,3.1285,3.261,342169,0
1994-10-13,3.279,3.3496,3.279,3.3143,395800,0
1994-10-14,3.3143,3.3318,3.2965,3.3143,155470,0
1994-10-17,3.3143,3.3672,3.3143,3.3496,99798,0
1994-10-18,3.3496,3.3496,3.3143,3.3496,131029,0
1994-10-19,3.3318,3.3848,3.3318,3.3848,71285,0
1994-10-20,3.429,3.4465,3.429,3.429,74002,0
1994-10-21,3.3848,3.4028,3.3672,3.3848,76714,0
1994-10-24,3.3848,3.3848,3.2965,3.3143,353711,0
1994-10-25,3.279,3.3143,3.279,3.279,457584,0
1994-10-26,3.2965,3.2965,3.2255,3.279,243727,0
1994-10-27,3.261,3.279,3.261,3.261,35982,0
1994-10-28,3.2432,3.261,3.2432,3.261,268850,0
1994-10-31,3.261,3.261,3.1638,3.1638,677547,0
1994-11-01,3.1638,3.2255,3.146,3.1992,631382,0
1994-11-02,3.1816,3.2255,3.1638,3.1816,300074,0
1994-11-03,3.1638,3.1816,3.146,3.146,513254,0
1994-11-04,3.1816,3.3143,3.1285,3.2965,11951464,0
1994-11-07,3.3143,3.429,3.3143,3.3318,3846007,0
1994-11-08,3.3143,3.3143,3.279,3.279,1029899,0
1994-11-09,3.279,3.4028,3.279,3.4028,1199627,0
1994-11-10,3.3848,3.429,3.3672,3.3848,509181,0
1994-11-11,3.3672,3.3848,3.3496,3.3496,541768,0
1994-11-14,3.3672,3.3848,3.3496,3.3672,1017001,0
1994-11-15,3.3672,3.6235,3.3672,3.6235,1224070,0
1994-11-16,3.606,3.7914,3.5882,3.7914,1655173,0
1994-11-17,3.8444,3.9063,3.6855,3.7561,2848008,0
1994-11-18,3.7914,3.8709,3.7914,3.8709,600832,0
1994-11-21,3.8709,3.9414,3.8444,3.8885,747475,0
1994-11-22,3.8885,3.8885,3.5352,3.5352,763767,0
1994-11-23,3.5352,3.6235,3.429,3.5882,514608,0
1994-11-25,3.606,3.7031,3.606,3.6678,326554,0
1994-11-28,3.6855,3.6855,3.6235,3.6235,142568,0
1994-11-29,3.6411,3.6678,3.5882,3.6678,61099,0
1994-11-30,3.6678,3.6678,3.6411,3.6678,88257,0
1994-12-01,3.6855,3.6855,3.6235,3.6235,116770,0
1994-12-02,3.6235,3.6411,3.6235,3.6235,88257,0
1994-12-05,3.6235,3.6235,3.5528,3.5705,599474,0
1994-12-06,3.5882,3.5882,3.5528,3.5528,70602,0
1994-12-07,3.5705,3.5705,3.4998,3.4998,109306,0
1994-12-08,3.5176,3.5352,3.4465,3.4465,184660,0
1994-12-09,3.4465,3.4465,3.1638,3.261,697915,0
1994-12-12,3.279,3.2965,3.261,3.2965,168370,0
1994-12-13,3.2965,3.3318,3.1638,3.1816,1160252,0
1994-12-14,3.1816,3.1816,3.111,3.1285,367289,0
1994-12-15,3.146,3.2255,3.0935,3.2255,737293,0
1994-12-16,3.2255,3.2255,3.1816,3.1992,342845,0
1994-12-19,3.1992,3.1992,3.1638,3.1816,81469,0
1994-12-20,3.1638,3.1816,3.0757,3.146,820800,0
1994-12-21,3.146,3.3143,3.146,3.279,247123,0
1994-12-22,3.279,3.3672,3.261,3.3672,384939,0
1994-12-23,3.3672,3.5882,3.3672,3.5176,720997,0
1994-12-27,3.4998,3.5176,3.4821,3.4998,345563,0
1994-12-28,3.4821,3.5352,3.4642,3.4821,225397,0
1994-12-29,3.4998,3.5528,3.4821,3.5528,596078,0
1994-12-30,3.5528,3.5528,3.4998,3.5352,129673,0
1995-01-03,3.5176,3.5352,3.4028,3.429,291249,0
1995-01-04,3.4465,3.4821,3.3848,3.4028,176514,0
1995-01-05,3.3848,3.3848,3.3496,3.3672,405307,0
1995-01-06,3.3496,3.3496,3.2432,3.261,708099,0
1995-01-09,3.261,3.261,3.1816,3.1816,130353,0
1995-01-10,3.1816,3.3496,3.1638,3.3143,619840,0
1995-01-11,3.3143,3.3672,3.3143,3.3672,185342,0
1995-01-12,3.3496,3.4642,3.3496,3.3848,441967,0
1995-01-13,3.4028,3.429,3.3848,3.3848,72644,0
1995-01-16,3.3848,3.4028,3.3672,3.3672,245086,0
1995-01-17,3.3672,3.4028,3.3318,3.4028,412095,0
1995-01-18,3.4028,3.4821,3.3672,3.4821,296003,0
1995-01-19,3.4821,3.5176,3.4028,3.4028,380185,0
1995-01-20,3.3848,3.4028,3.3583,3.3672,262737,0
1995-01-23,3.3672,3.3672,3.3318,3.3496,289214,0
1995-01-24,3.3496,3.3672,3.3143,3.3496,87578,0
1995-01-25,3.3496,3.3672,3.3496,3.3672,298722,0
1995-01-26,3.3672,3.5176,3.3672,3.4998,910412,0
1995-01-27,3.5352,3.5528,3.5176,3.5352,308903,0
1995-01-30,3.5176,3.5352,3.4465,3.4821,293288,0
1995-01-31,3.4821,3.4821,3.4028,3.429,605584,0
1995-02-01,3.429,3.4642,3.429,3.4465,422961,0
1995-02-02,3.4642,3.4642,3.2432,3.3143,445366,0
1995-02-03,3.279,3.3143,3.0935,3.2965,734576,0
1995-02-06,3.3318,3.429,3.1285,3.1285,496278,0
1995-02-07,3.1285,3.1638,3.111,3.146,653105,0
1995-02-08,3.1638,3.2432,3.146,3.2432,205028,0
1995-02-09,3.2432,3.3318,3.2255,3.3143,522758,0
1995-02-10,3.3143,3.3848,3.2965,3.3496,438571,0
1995-02-13,3.3496,3.4028,3.3496,3.4028,338773,0
1995-02-14,3.3848,3.4028,3.3672,3.3672,252552,0
1995-02-15,3.4028,3.4028,3.3143,3.3496,354388,0
1995-02-16,3.3318,3.3318,3.2965,3.3318,192129,0
1995-02-17,3.3496,3.3672,3.2432,3.279,1054343,0
1995-02-21,3.2965,3.3848,3.2965,3.3848,198917,0
1995-02-22,3.3672,3.4998,3.3672,3.4821,461659,0
1995-02-23,3.4642,3.5882,3.4642,3.5705,370681,0
1995-02-24,3.5882,3.6678,3.5352,3.6411,1037369,0
1995-02-27,3.6235,3.6411,3.5705,3.606,511217,0
1995-02-28,3.5882,3.6235,3.5882,3.6235,417525,0
1995-03-01,3.606,3.6411,3.5882,3.6411,361178,0
1995-03-02,3.6411,3.6411,3.5705,3.606,224716,0
1995-03-03,3.606,3.6855,3.606,3.6678,418210,0
1995-03-06,3.6411,3.6411,3.5882,3.6411,321799,0
1995-03-07,3.6235,3.6678,3.606,3.6678,383582,0
1995-03-08,3.6235,3.6678,3.606,3.6678,724392,0
1995-03-09,3.6678,3.7031,3.6678,3.6855,1029221,0
1995-03-10,3.6855,3.7384,3.6411,3.6411,251875,0
1995-03-13,3.6411,3.6678,3.5705,3.606,729821,0
1995-03-14,3.6235,3.6411,3.5882,3.6411,498318,0
1995-03-15,3.6411,3.7031,3.606,3.6855,260021,0
1995-03-16,3.7031,3.7031,3.6855,3.6855,164295,0
1995-03-17,3.7031,3.7384,3.7031,3.7031,327234,0
1995-03-20,3.7208,3.7914,3.6855,3.7914,468445,0
1995-03-21,3.7914,3.8267,3.7561,3.7738,494922,0
1995-03-22,3.7738,3.8092,3.7561,3.7914,193488,0
1995-03-23,3.7914,3.9063,3.7914,3.8709,458262,0
1995-03-24,3.8885,3.924,3.7914,3.7914,344206,0
1995-03-27,3.8092,3.8885,3.8001,3.8709,300074,0
1995-03-28,3.8444,3.8444,3.7914,3.8092,174479,0
1995-03-29,3.8092,3.8092,3.7208,3.7208,87578,0
1995-03-30,3.7384,3.7561,3.7208,3.7208,252552,0
1995-03-31,3.7384,3.7914,3.7208,3.7561,246441,0
1995-04-03,3.7738,3.7738,3.7031,3.7031,110662,0
1995-04-04,3.7031,3.7738,3.7031,3.7561,105232,0
1995-04-05,3.7561,3.7914,3.7561,3.7914,132389,0
1995-04-06,3.7738,3.8092,3.7738,3.7914,465052,0
1995-04-07,3.7914,3.8267,3.7914,3.8092,451476,0
1995-04-10,3.8267,4.0122,3.8267,3.924,767166,0
1995-04-11,3.959,4.0122,3.959,4.0122,512575,0
1995-04-12,3.9946,4.0301,3.9946,4.0301,218607,0
1995-04-13,4.0301,4.0653,4.0301,4.0477,308903,0
1995-04-17,4.083,4.2156,4.083,4.1096,787530,0
1995-04-18,4.1096,4.1096,3.924,3.924,205028,0
1995-04-19,3.9414,3.9414,3.8267,3.8267,186698,0
1995-04-20,3.8444,3.924,3.8444,3.8885,520044,0
1995-04-21,3.924,3.924,3.8709,3.8885,55671,0
1995-04-24,3.8885,3.9946,3.8709,3.9946,401231,0
1995-04-25,3.9946,4.083,3.924,3.924,399194,0
1995-04-26,3.9414,3.9946,3.924,3.924,217930,0
1995-04-27,3.924,3.9768,3.9063,3.9063,293288,0
1995-04-28,3.9063,3.9414,3.8709,3.8885,163616,0
1995-05-01,3.8885,3.9063,3.8709,3.8709,106590,0
1995-05-02,3.8885,3.8885,3.8267,3.8444,128990,0
1995-05-03,3.8885,3.9414,3.8709,3.8885,215890,0
1995-05-04,3.8709,3.9063,3.8267,3.8267,84183,0
1995-05-05,3.7914,3.7914,3.2432,3.2432,1543156,0
1995-05-08,3.2255,3.2255,3.0935,3.0935,2511955,0
1995-05-09,3.0935,3.1992,3.0935,3.1638,3624003,0
1995-05-10,3.1992,3.2432,3.146,3.1638,1109333,0
1995-05-11,3.1816,3.1816,3.111,3.1285,1511245,0
1995-05-12,3.2432,3.279,3.2432,3.2432,1534328,0
1995-05-15,3.279,3.3848,3.261,3.3848,1591358,0
1995-05-16,3.4028,3.4642,3.3672,3.4465,652432,0
1995-05-17,3.4465,3.4821,3.3848,3.3848,551952,0
1995-05-18,3.3848,3.429,3.3143,3.3496,630703,0
1995-05-19,3.3496,3.3496,3.2965,3.2965,211141,0
1995-05-22,3.3318,3.3848,3.3143,3.3143,403271,0
1995-05-23,3.3672,3.4465,3.3672,3.4028,920595,0
1995-05-24,3.4465,3.4642,3.3848,3.4028,489493,0
1995-05-25,3.3848,3.3848,3.3143,3.3143,366612,0
1995-05-26,3.3318,3.3318,3.2432,3.2432,849312,0
1995-05-30,3.2432,3.2965,3.2432,3.2432,220644,0
1995-05-31,3.2432,3.2432,3.1285,3.1638,472519,0
1995-06-01,3.1816,3.1816,3.146,3.1816,1743429,0
1995-06-02,3.1816,3.1816,2.943,3.0404,2824930,0
1995-06-05,3.0404,3.0935,3.0225,3.0404,985093,0
1995-06-06,3.0404,3.0404,2.9076,2.9254,872392,0
1995-06-07,2.9607,3.0047,2.9254,2.943,1179935,0
1995-06-08,2.943,2.943,2.8901,2.8901,4456338,0
1995-06-09,2.9076,2.987,2.9076,2.9607,1856131,0
1995-06-12,2.943,2.987,2.9254,2.9254,1731212,0
1995-06-13,2.943,3.0047,2.943,3.0047,1134453,0
1995-06-14,3.0404,3.1816,3.0404,3.1638,2237675,0
1995-06-15,3.1816,3.3496,3.146,3.2965,3511302,0
1995-06-16,3.279,3.279,3.1816,3.1816,523439,0
1995-06-19,3.1992,3.2965,3.1816,3.2965,333341,0
1995-06-20,3.2965,3.5176,3.2965,3.429,1937600,0
1995-06-21,3.4028,3.4642,3.4028,3.4465,910412,0
1995-06-22,3.4465,3.5882,3.4465,3.5882,1273628,0
1995-06-23,3.6855,3.7561,3.6411,3.6855,953187,0
1995-06-26,3.6678,3.7384,3.6235,3.7031,1279059,0
1995-06-27,3.6855,3.6855,3.5793,3.606,786850,0
1995-06-28,3.5705,3.7031,3.5705,3.6678,540411,0
1995-06-29,3.6855,3.7561,3.6855,3.7561,221323,0
1995-06-30,3.7384,3.7738,3.7031,3.7738,260701,0
1995-07-03,3.7738,3.7738,3.7208,3.7384,80110,0
1995-07-05,3.7208,3.7561,3.7208,3.7208,181947,0
1995-07-06,3.7384,3.8267,3.7384,3.8092,301437,0
1995-07-07,3.8267,3.9946,3.8267,3.9768,1159572,0
1995-07-10,4.0122,4.1449,3.9946,4.1096,479307,0
1995-07-11,4.1449,4.1449,4.1096,4.1273,854743,0
1995-07-12,4.1273,4.1273,4.0653,4.1096,957936,0
1995-07-13,4.1449,4.251,4.1449,4.251,327914,0
1995-07-14,4.251,4.3306,4.251,4.3131,790929,0
1995-07-17,4.3306,4.3835,4.3131,4.3483,910412,0
1995-07-18,4.3658,4.3658,4.083,4.1273,840487,0
1995-07-19,4.083,4.1449,4.0301,4.0653,640207,0
1995-07-20,4.083,4.1096,4.0653,4.083,143931,0
1995-07-21,4.1096,4.2333,4.1096,4.1979,452829,0
1995-07-24,4.1979,4.1979,4.083,4.1096,188738,0
1995-07-25,4.1273,4.1273,4.0477,4.0653,207743,0
1995-07-26,4.1096,4.1273,4.083,4.1096,336740,0
1995-07-27,4.1449,4.1979,4.083,4.083,294646,0
1995-07-28,4.083,4.1273,4.0653,4.083,980340,0
1995-07-31,4.0653,4.0653,4.0122,4.0653,190093,0
1995-08-01,4.0477,4.0477,3.959,3.9768,177876,0
1995-08-02,3.9768,4.0122,3.959,3.9946,176514,0
1995-08-03,3.9063,3.9768,3.8885,3.959,282425,0
1995-08-04,3.9768,4.1096,3.959,4.083,1491553,0
1995-08-07,4.083,4.1096,4.0653,4.083,282425,0
1995-08-08,4.0653,4.1096,4.0653,4.083,185342,0
1995-08-09,4.083,4.1096,4.0653,4.1096,200957,0
1995-08-10,4.1096,4.1096,4.0653,4.0653,232864,0
1995-08-11,4.0477,4.1096,4.0477,4.0653,1006817,0
1995-08-14,4.0653,4.083,4.0477,4.0477,556024,0
1995-08-15,4.0477,4.0477,4.0301,4.0301,200280,0
1995-08-16,4.0477,4.0653,3.9946,4.0477,463693,0
1995-08-17,4.0122,4.0653,3.9946,4.0653,417525,0
1995-08-18,4.083,4.083,4.0653,4.083,359819,0
1995-08-21,4.083,4.083,3.9946,4.0122,242372,0
1995-08-22,4.0122,4.0301,3.9768,3.9946,162938,0
1995-08-23,3.9946,4.0301,3.9946,4.0301,315014,0
1995-08-24,4.0477,4.1096,4.0477,4.083,386976,0
1995-08-25,4.083,4.1273,4.083,4.1273,378152,0
1995-08-28,4.1096,4.1449,4.083,4.1273,143248,0
1995-08-29,4.1273,4.1273,4.1096,4.1096,99120,0
1995-08-30,4.1273,4.1449,4.1096,4.1449,115413,0
1995-08-31,4.1449,4.1802,4.1449,4.1802,86901,0
1995-09-01,4.1625,4.1802,4.1449,4.1449,137817,0
1995-09-05,4.1273,4.1449,4.1096,4.1273,413455,0
1995-09-06,4.1096,4.2333,4.083,4.2333,621877,0
1995-09-07,4.251,4.4011,4.251,4.4011,566210,0
1995-09-08,4.4011,4.6752,4.4011,4.6399,572318,0
1995-09-11,4.6574,4.7902,4.6399,4.7724,218607,0
1995-09-12,4.7724,5.0463,4.7546,5.0463,522758,0
1995-09-13,5.0287,5.0287,4.8961,4.9666,797712,0
1995-09-14,4.9932,5.117,4.9932,5.0287,301437,0
1995-09-15,5.0287,5.0287,4.9666,4.9932,380865,0
1995-09-18,4.9666,5.0463,4.9491,5.0287,211821,0
1995-09-19,5.0463,5.0817,5.0287,5.0463,585219,0
1995-09-20,5.0463,5.2142,5.0463,5.1965,758339,0
1995-09-21,5.2321,5.2674,5.2321,5.2497,963369,0
1995-09-22,5.2851,5.2851,5.1525,5.1525,636135,0
1995-09-25,5.17,5.2674,5.17,5.2321,708780,0
1995-09-26,5.2321,5.2497,5.17,5.17,616445,0
1995-09-27,5.1525,5.1525,5.1348,5.1348,835057,0
1995-09-28,5.1348,5.1348,5.0639,5.0639,425672,0
1995-09-29,5.0639,5.0639,5.0111,5.0287,995278,0
1995-10-02,5.0287,5.0639,5.0111,5.0111,733219,0
1995-10-03,5.0287,5.0287,4.9316,4.9316,321799,0
1995-10-04,4.9316,5.0111,4.9316,5.0111,907695,0
1995-10-05,5.0111,5.0111,4.9666,4.9666,1048908,0
1995-10-06,4.9666,4.9666,4.9316,4.9316,367967,0
1995-10-09,4.9491,4.9491,4.8607,4.8607,369326,0
1995-10-10,4.8607,4.8607,4.7107,4.7107,2130405,0
1995-10-11,4.7107,4.7724,4.7107,4.7107,1091683,0
1995-10-12,4.7282,4.7902,4.7107,4.7107,283780,0
1995-10-13,4.7107,4.7546,4.693,4.693,1587281,0
1995-10-16,4.7107,4.7546,4.693,4.7282,111341,0
1995-10-17,4.7546,4.9316,4.7282,4.914,544482,0
1995-10-18,4.914,5.2142,4.914,5.2142,414132,0
1995-10-19,5.2142,5.2321,5.117,5.1525,343528,0
1995-10-20,5.1525,5.1525,5.0817,5.0817,343528,0
1995-10-23,5.0994,5.1525,5.0817,5.117,510539,0
1995-10-24,5.117,5.1348,5.0639,5.0994,753588,0
1995-10-25,5.0994,5.2851,5.0994,5.2851,1077422,0
1995-10-26,5.2851,5.5058,5.2851,5.4881,5544626,0
1995-10-27,5.4705,5.4705,5.4528,5.4528,592005,0
1995-10-30,5.4351,5.4528,5.3911,5.4351,167685,0
1995-10-31,5.4705,5.4881,5.3736,5.3736,371358,0
1995-11-01,5.3736,5.3736,5.2321,5.2497,371358,0
1995-11-02,5.2851,5.3028,5.2674,5.2851,546521,0
1995-11-03,5.3207,5.3557,5.3028,5.3557,365251,0
1995-11-06,5.3557,5.3736,5.3557,5.3736,389690,0
1995-11-07,5.3911,5.4087,5.3736,5.3911,843202,0
1995-11-08,5.3911,5.4087,5.3911,5.4087,1027865,0
1995-11-09,5.4351,5.5058,5.4351,5.5058,123560,0
1995-11-10,5.5237,5.5943,5.5237,5.5766,195523,0
1995-11-13,5.5766,5.5943,5.5237,5.5592,183305,0
1995-11-14,5.5592,5.5766,5.5413,5.5766,139856,0
1995-11-15,5.5766,5.612,5.5766,5.612,291249,0
1995-11-16,5.6384,5.6914,5.612,5.6737,178550,0
1995-11-17,5.656,5.7092,5.656,5.7092,116095,0
1995-11-20,5.6914,5.7092,5.5766,5.5766,407345,0
1995-11-21,5.5413,5.5413,5.4881,5.4881,348955,0
1995-11-22,5.5058,5.5592,5.5058,5.5592,161577,0
1995-11-24,5.5592,5.7622,5.5592,5.7445,498318,0
1995-11-27,5.7445,6.0802,5.7445,6.0185,922635,0
1995-11-28,6.0185,6.0185,5.8947,5.8947,339457,0
1995-11-29,5.8947,5.9654,5.8947,5.9124,380865,0
1995-11-30,5.8947,5.9654,5.8947,5.9124,283103,0
1995-12-01,5.9302,5.9479,5.8947,5.8947,155470,0
1995-12-04,5.8947,5.983,5.8947,5.9654,817401,0
1995-12-05,5.9124,5.9479,5.9124,5.9302,197562,0
1995-12-06,5.9302,5.9479,5.8947,5.9124,460300,0
1995-12-07,5.9124,5.9479,5.8947,5.9479,482024,0
1995-12-08,5.9479,5.9479,5.9124,5.9479,877825,0
1995-12-11,5.9479,5.9654,5.9479,5.9479,351671,0
1995-12-12,5.9479,6.1865,5.9479,6.1158,413455,0
1995-12-13,6.0981,6.1509,6.0981,6.1509,894798,0
1995-12-14,6.2217,6.2926,6.2217,6.2926,222680,0
1995-12-15,6.3719,6.5755,6.2217,6.3896,458939,0
1995-12-18,6.3542,6.3542,6.0981,6.0981,496278,0
1995-12-19,6.0981,6.0981,6.0007,6.0007,593363,0
1995-12-20,6.0007,6.0185,5.9479,5.9479,203671,0
1995-12-21,5.9479,5.9479,5.8329,5.8506,300753,0
1995-12-22,5.8329,5.877,5.8329,5.8506,170407,0
1995-12-26,5.8506,5.8506,5.8329,5.8329,88257,0
1995-12-27,5.8506,5.8506,5.7622,5.7977,742049,0
1995-12-28,5.7799,5.7977,5.7622,5.7799,322481,0
1995-12-29,5.7977,6.1686,5.7977,6.1686,1072673,0
1996-01-02,6.1333,6.1509,6.0007,6.0185,340812,0
1996-01-03,6.0007,6.0981,6.0007,6.0539,401231,0
1996-01-04,6.0539,6.1158,6.0185,6.0185,236261,0
1996-01-05,6.0007,6.0007,5.8329,5.8506,412774,0
1996-01-08,5.8506,5.877,5.8506,5.877,48203,0
1996-01-09,5.9302,6.0802,5.9302,6.0007,1422986,0
1996-01-10,6.0007,6.0007,5.7977,5.8152,376116,0
1996-01-11,5.7977,5.8506,5.7977,5.8506,427709,0
1996-01-12,5.8152,5.8152,5.7445,5.7622,765805,0
1996-01-15,5.7799,5.7977,5.7622,5.7622,44811,0
1996-01-16,5.7622,5.9302,5.7622,5.8947,816043,0
1996-01-17,5.877,5.9124,5.8152,5.8329,496959,0
1996-01-18,5.877,5.9302,5.877,5.9124,830982,0
1996-01-19,5.9302,5.9479,5.9302,5.9302,86901,0
1996-01-22,5.9124,5.9124,5.8506,5.8506,267488,0
1996-01-23,5.8329,5.8506,5.7977,5.8152,731863,0
1996-01-24,5.8329,5.8947,5.8329,5.8947,237616,0
1996-01-25,5.877,5.9479,5.8506,5.9479,682978,0
1996-01-26,5.9302,5.9302,5.9124,5.9302,405307,0
1996-01-29,5.9479,6.0007,5.7977,5.9302,1014288,0
1996-01-30,5.9479,6.0539,5.9124,6.0362,674836,0
1996-01-31,6.0539,6.2041,6.0362,6.2041,657182,0
1996-02-01,6.2217,6.4425,6.2041,6.3366,529546,0
1996-02-02,6.2926,6.319,6.1865,6.2394,907015,0
1996-02-05,6.2571,6.2926,6.2217,6.2217,410060,0
1996-02-06,6.1865,6.2926,6.1865,6.2926,327234,0
1996-02-07,6.2747,6.3896,6.2747,6.3719,332663,0
1996-02-08,6.3896,6.4601,6.3896,6.4073,171087,0
1996-02-09,6.4425,6.4601,6.3366,6.4073,464372,0
1996-02-12,6.3896,6.4251,6.3542,6.4073,604228,0
1996-02-13,6.4425,6.4778,6.4425,6.4425,331984,0
1996-02-14,6.4601,6.4601,6.3896,6.4073,133741,0
1996-02-15,6.3719,6.3896,6.3366,6.3366,213178,0
1996-02-16,6.3366,6.4073,6.3366,6.4073,432463,0
1996-02-20,6.3719,6.3719,6.2747,6.3366,159545,0
1996-02-21,6.3542,6.3719,6.319,6.3542,498995,0
1996-02-22,6.3542,6.5224,6.3542,6.5224,322481,0
1996-02-23,6.5224,6.5576,6.4954,6.5399,173122,0
1996-02-26,6.5399,6.5576,6.4251,6.4251,330623,0
1996-02-27,6.4073,6.4073,6.2571,6.2571,235580,0
1996-02-28,6.2394,6.2394,6.1865,6.1865,197562,0
1996-02-29,6.1865,6.1865,6.1509,6.1686,110662,0
1996-03-01,6.1509,6.1865,6.1333,6.1865,177196,0
1996-03-04,6.1865,6.319,6.1865,6.2926,224040,0
1996-03-05,6.2926,6.3366,6.2747,6.3366,134425,0
1996-03-06,6.3542,6.4073,6.3542,6.4073,136460,0
1996-03-07,6.4073,6.7167,6.4073,6.699,624594,0
1996-03-08,6.6639,6.6639,6.5755,6.5755,405987,0
1996-03-11,6.5399,6.5576,6.4601,6.4601,194847,0
1996-03-12,6.4954,6.4954,6.4425,6.4601,469127,0
1996-03-13,6.4778,6.5399,6.4425,6.4954,272919,0
1996-03-14,6.5224,6.6639,6.5224,6.6286,356427,0
1996-03-15,6.6108,6.6108,6.5755,6.6108,177196,0
1996-03-18,6.5931,6.6286,6.5931,6.6286,149358,0
1996-03-19,6.6108,6.6286,6.5224,6.5399,120844,0
1996-03-20,6.5224,6.5399,6.4425,6.4425,672794,0
1996-03-21,6.4251,6.699,6.4251,6.6286,1021074,0
1996-03-22,6.7167,6.8845,6.7167,6.8494,1319793,0
1996-03-25,7.0703,7.3266,7.0703,7.3266,866285,0
1996-03-26,7.2912,7.3088,7.2207,7.2207,644960,0
1996-03-27,7.2383,7.2383,7.123,7.123,174479,0
1996-03-28,7.123,7.2383,7.1055,7.2383,279705,0
1996-03-29,7.2558,7.2912,7.1585,7.1585,440612,0
1996-04-01,7.1761,7.5119,7.1761,7.5119,641568,0
1996-04-02,7.4941,7.6623,7.4413,7.5653,392408,0
1996-04-03,7.5296,7.5472,7.1761,7.1761,594044,0
1996-04-04,7.2207,7.2912,7.2207,7.2912,435179,0
1996-04-08,7.2912,7.3088,7.2207,7.2558,108625,0
1996-04-09,7.2912,7.3443,7.2733,7.2733,173122,0
1996-04-10,7.2912,7.3266,7.2912,7.3088,74002,0
1996-04-11,7.3443,7.3443,7.2558,7.2733,142568,0
1996-04-12,7.3266,7.3443,7.3088,7.3443,285823,0
1996-04-15,7.3443,7.4413,7.3266,7.406,151396,0
1996-04-16,7.4237,7.6623,7.3797,7.6623,416167,0
1996-04-17,7.6623,7.7154,7.5828,7.5828,183987,0
1996-04-18,7.6005,7.6179,7.5653,7.5828,36659,0
1996-04-19,7.6179,7.7154,7.6179,7.6803,150715,0
1996-04-22,7.7154,7.8479,7.7154,7.8037,1050271,0
1996-04-23,7.8479,8.1397,7.8479,8.1397,526154,0
1996-04-24,8.1748,8.4841,8.1748,8.4137,955223,0
1996-04-25,8.4137,8.4488,8.3783,8.4488,183987,0
1996-04-26,8.4488,8.7493,8.4312,8.7316,407345,0
1996-04-29,8.7316,8.7316,8.4841,8.5285,429743,0
1996-04-30,8.546,8.5992,8.4667,8.4667,361854,0
1996-05-01,8.4841,8.6877,8.4841,8.5992,753588,0
1996-05-02,8.6347,8.6699,8.3961,8.4137,380865,0
1996-05-03,8.4137,8.4137,8.1397,8.1397,705383,0
1996-05-06,8.122,8.122,7.9541,7.9894,860851,0
1996-05-07,8.0247,8.0602,7.901,7.9715,598116,0
1996-05-08,7.9715,7.9715,7.6005,7.7683,607624,0
1996-05-09,7.7858,7.9894,7.7858,7.8479,697915,0
1996-05-10,7.8655,7.9541,7.7858,7.9187,958617,0
1996-05-13,7.9363,8.3605,7.9187,8.3605,624594,0
1996-05-14,8.3961,8.5817,8.3961,8.546,608300,0
1996-05-15,8.546,8.6877,8.546,8.6699,397160,0
1996-05-16,8.6699,8.7493,8.6523,8.7493,138496,0
1996-05-17,8.7316,8.8732,8.7316,8.8198,468445,0
1996-05-20,8.8376,8.9261,8.8376,8.9261,162938,0
1996-05-21,8.9261,8.9261,8.8376,8.8555,436535,0
1996-05-22,8.8555,8.9084,8.8376,8.8907,321126,0
1996-05-23,8.9084,8.9702,8.8376,8.8555,1343557,0
1996-05-24,8.8376,8.8732,8.767,8.7846,106590,0
1996-05-28,8.7846,8.8021,8.6699,8.6877,249836,0
1996-05-29,8.6699,8.6699,8.3431,8.4137,294646,0
1996-05-30,8.4312,8.4312,8.3253,8.3253,294646,0
1996-05-31,8.3431,8.3431,8.2632,8.2632,91652,0
1996-06-03,8.2632,8.2632,8.1748,8.1925,283103,0
1996-06-04,8.1925,8.5637,8.1925,8.4841,621877,0
1996-06-05,8.5018,8.5018,8.4667,8.4841,329950,0
1996-06-06,8.5018,8.5637,8.4667,8.5018,208425,0
1996-06-07,8.4667,8.5018,8.4488,8.4667,344886,0
1996-06-10,8.4312,8.4667,8.2455,8.2455,98102,0
1996-06-11,8.29,8.3253,8.1748,8.2455,297699,0
1996-06-12,8.1043,8.1748,8.1043,8.1397,349636,0
1996-06-13,8.1748,8.1748,8.0602,8.1043,275297,0
1996-06-14,8.1043,8.1043,7.9541,7.9541,158863,0
1996-06-17,7.9541,7.9894,7.8831,7.9187,138157,0
1996-06-18,7.9187,7.9187,7.6179,7.6179,225738,0
1996-06-19,7.6179,7.6179,7.4767,7.4767,1311986,0
1996-06-20,7.4413,7.4413,7.1761,7.3622,1036688,0
1996-06-21,7.3266,7.6977,7.3266,7.5472,289552,0
1996-06-24,7.6179,7.9541,7.5472,7.5472,719639,0
1996-06-25,7.9541,8.0602,7.8479,7.9894,424656,0
1996-06-26,8.0247,8.0247,7.7683,7.8479,377812,0
1996-06-27,7.8037,8.2101,7.8037,8.1397,553310,0
1996-06-28,8.1748,8.4312,8.1748,8.2101,1271929,0
1996-07-01,8.2455,8.7316,8.2455,8.7316,236599,0
1996-07-02,8.8021,8.8376,8.5018,8.546,375436,0
1996-07-03,8.546,8.546,8.29,8.3605,175158,0
1996-07-05,8.3253,8.3253,8.2455,8.29,61781,0
1996-07-08,8.2455,8.2455,7.8037,7.9541,736616,0
1996-07-09,7.9541,8.2455,7.9187,8.2455,138496,0
1996-07-10,8.29,8.6877,8.2101,8.6169,571979,0
1996-07-11,8.6523,8.6523,8.3605,8.4312,514949,0
1996-07-12,8.3605,8.3605,8.1397,8.1748,319426,0
1996-07-15,8.1748,8.1748,7.7683,7.7683,144945,0
1996-07-16,7.7683,7.8037,7.1055,7.5119,456226,0
1996-07-17,7.5472,8.2101,7.5472,8.2101,462676,0
1996-07-18,8.1748,8.7316,8.1397,8.7316,283780,0
1996-07-19,8.6877,8.6877,8.4312,8.5817,231848,0
1996-07-22,8.546,8.546,8.1043,8.1397,259002,0
1996-07-23,8.1397,8.3961,7.8479,7.9187,212840,0
1996-07-24,7.7331,7.8479,7.4767,7.7331,298038,0
1996-07-25,7.6623,7.6623,7.5119,7.5472,250856,0
1996-07-26,7.5472,8.0247,7.5472,8.0247,347262,0
1996-07-29,8.1043,8.5018,8.1043,8.29,293969,0
1996-07-30,8.2455,8.4667,8.0602,8.3605,434158,0
1996-07-31,8.3253,8.3961,8.2455,8.3253,1510905,0
1996-08-01,8.3253,8.4667,8.29,8.4667,300417,0
1996-08-02,8.4667,8.767,8.4667,8.7316,671437,0
1996-08-05,8.767,9.4312,8.767,9.3856,609318,0
1996-08-06,9.4312,9.827,9.3491,9.686,649373,0
1996-08-07,9.686,10.015,9.651,10.015,418884,0
1996-08-08,10.015,10.128,9.942,9.978,1177902,0
1996-08-09,9.978,9.978,9.616,9.651,106590,0
1996-08-12,9.686,9.686,9.4312,9.4652,192809,0
1996-08-13,9.4652,9.721,9.4652,9.721,159884,0
1996-08-14,9.793,10.015,9.758,9.758,229471,0
1996-08-15,9.793,9.827,9.4312,9.721,1278381,0
1996-08-16,9.721,9.721,9.4312,9.4652,335381,0
1996-08-19,9.4652,9.651,9.4312,9.572,470138,0
1996-08-20,9.572,9.616,9.4652,9.5,87578,0
1996-08-21,9.535,9.572,9.3856,9.3856,107608,0
1996-08-22,9.3491,9.3856,9.1295,9.3157,296683,0
1996-08-23,9.2801,9.686,9.2801,9.572,428389,0
1996-08-26,9.572,9.572,9.4652,9.5,108286,0
1996-08-27,9.5,9.871,9.5,9.871,455209,0
1996-08-28,9.942,10.092,9.942,9.978,354052,0
1996-08-29,9.978,9.978,9.686,9.686,274618,0
1996-08-30,9.721,9.721,9.616,9.721,175158,0
1996-09-03,9.686,9.758,9.616,9.651,135782,0
1996-09-04,9.651,9.906,9.651,9.721,193146,0
1996-09-05,9.793,10.015,9.793,9.906,260359,0
1996-09-06,9.827,9.942,9.793,9.942,263417,0
1996-09-09,9.942,10.418,9.906,10.057,353711,0
1996-09-10,10.128,10.199,10.128,10.128,205028,0
1996-09-11,10.163,10.385,10.163,10.385,1420951,0
1996-09-12,10.385,10.898,10.385,10.863,952505,0
1996-09-13,10.898,11.489,10.898,11.417,1092699,0
1996-09-16,11.266,11.266,10.942,11.011,399536,0
1996-09-17,11.198,11.266,10.863,11.155,273255,0
1996-09-18,11.082,11.082,10.35,10.607,895479,0
1996-09-19,10.644,11.118,10.607,11.047,331984,0
1996-09-20,11.047,11.233,10.976,11.047,167685,0
1996-09-23,11.155,11.233,10.976,10.976,217930,0
1996-09-24,10.976,10.976,10.828,10.898,214875,0
1996-09-25,10.942,11.339,10.942,11.339,278691,0
1996-09-26,11.385,11.86,11.385,11.674,286497,0
1996-09-27,11.596,11.596,11.385,11.452,122880,0
1996-09-30,11.452,11.452,10.863,10.863,215214,0
1996-10-01,10.898,10.898,10.607,10.607,251196,0
1996-10-02,10.644,10.828,10.607,10.675,238975,0
1996-10-03,10.675,11.266,10.644,11.266,765805,0
1996-10-04,11.417,11.674,11.302,11.302,332324,0
1996-10-07,11.385,11.56,11.385,11.56,448077,0
1996-10-08,11.526,11.596,11.452,11.489,165653,0
1996-10-09,11.417,11.489,11.198,11.266,188738,0
1996-10-10,11.233,11.489,11.233,11.452,111679,0
1996-10-11,11.526,11.56,11.452,11.489,90296,0
1996-10-14,11.489,11.489,11.339,11.417,276994,0
1996-10-15,11.452,11.452,11.283,11.302,75697,0
1996-10-16,11.385,11.417,11.339,11.339,84524,0
1996-10-17,11.417,11.747,11.302,11.709,201635,0
1996-10-18,11.674,11.747,11.674,11.709,144945,0
1996-10-21,11.747,11.747,11.638,11.638,219966,0
1996-10-22,11.638,11.709,11.417,11.417,102855,0
1996-10-23,11.417,11.489,11.302,11.302,60082,0
1996-10-24,11.339,11.931,11.339,11.596,278691,0
1996-10-25,11.747,11.825,11.674,11.782,553648,0
1996-10-28,11.825,12.001,11.825,11.967,625273,0
1996-10-29,11.967,12.187,11.967,12.118,613053,0
1996-10-30,12.118,12.222,12.001,12.083,204012,0
1996-10-31,12.083,12.083,11.825,11.825,223360,0
1996-11-01,11.825,11.825,11.728,11.747,182283,0
1996-11-04,11.747,11.747,11.526,11.56,335721,0
1996-11-05,11.489,11.489,11.082,11.118,526829,0
1996-11-06,11.155,11.452,11.155,11.452,411079,0
1996-11-07,11.489,11.674,11.489,11.638,158184,0
1996-11-08,11.86,12.083,11.747,11.747,450793,0
1996-11-11,11.825,11.967,11.674,11.709,194847,0
1996-11-12,11.709,11.894,11.709,11.747,656164,0
1996-11-13,11.747,11.86,11.674,11.782,674493,0
1996-11-14,11.825,11.894,11.782,11.782,377812,0
1996-11-15,11.86,12.222,11.86,11.894,175158,0
1996-11-18,11.86,11.894,11.674,11.709,115754,0
1996-11-19,11.782,11.825,11.596,11.596,153434,0
1996-11-20,11.596,11.638,11.198,11.266,215552,0
1996-11-21,10.454,10.675,10.454,10.571,2216967,0
1996-11-22,10.571,11.417,10.571,11.385,1135808,0
1996-11-25,11.417,11.417,11.118,11.198,862549,0
1996-11-26,11.198,11.198,10.71,10.71,1339485,0
1996-11-27,10.791,10.898,10.754,10.828,469802,0
1996-11-29,10.863,10.976,10.754,10.976,182283,0
1996-12-02,10.942,10.942,10.268,10.315,872392,0
1996-12-03,10.315,10.315,9.942,10.128,1060794,0
1996-12-04,10.128,10.675,10.128,10.498,806881,0
1996-12-05,10.454,10.534,10.418,10.534,368984,0
1996-12-06,10.454,10.534,10.234,10.315,934853,0
1996-12-09,10.315,10.385,10.092,10.092,630366,0
1996-12-10,10.128,10.199,9.978,10.163,678905,0
1996-12-11,10.092,10.092,9.871,9.871,238296,0
1996-12-12,9.906,9.942,9.651,9.686,842863,0
1996-12-13,9.686,9.827,9.616,9.721,609318,0
1996-12-16,9.721,9.942,9.686,9.827,380865,0
1996-12-17,9.871,9.871,9.616,9.686,319763,0
1996-12-18,9.686,10.234,9.686,10.128,733219,0
1996-12-19,10.057,10.128,9.871,9.871,552291,0
1996-12-20,9.906,10.015,9.827,10.015,611015,0
1996-12-23,10.015,10.128,9.871,9.942,436535,0
1996-12-24,10.015,10.092,9.978,10.092,220985,0
1996-12-26,10.092,10.163,9.906,9.942,244406,0
1996-12-27,9.942,10.092,9.942,10.057,694182,0
1996-12-30,10.057,10.163,10.057,10.163,197562,0
1996-12-31,10.128,10.163,10.057,10.057,274278,0
1997-01-02,10.128,10.128,9.827,9.906,648696,0
1997-01-03,9.906,9.978,9.871,9.906,283780,0
1997-01-06,9.978,10.199,9.978,10.128,692826,0
1997-01-07,10.163,10.828,10.128,10.828,746457,0
1997-01-08,10.828,10.828,10.675,10.754,559082,0
1997-01-09,10.791,10.791,10.571,10.607,264093,0
1997-01-10,10.571,10.71,10.534,10.571,153094,0
1997-01-13,10.607,10.675,10.35,10.35,189755,0
1997-01-14,10.385,10.754,10.385,10.754,345563,0
1997-01-15,10.754,10.828,10.675,10.828,394104,0
1997-01-16,10.791,11.155,10.791,11.011,302453,0
1997-01-17,11.047,11.047,10.898,10.898,378152,0
1997-01-20,10.942,11.339,10.898,11.339,292270,0
1997-01-21,11.266,11.526,11.082,11.266,419907,0
1997-01-22,11.266,11.747,11.266,11.638,387315,0
1997-01-23,11.638,11.931,11.638,11.86,519703,0
1997-01-24,11.931,11.931,11.674,11.894,471503,0
1997-01-27,11.86,12.594,11.86,12.443,836751,0
1997-01-28,12.523,13.106,12.523,12.814,994597,0
1997-01-29,12.745,12.745,12.373,12.559,1034314,0
1997-01-30,12.523,12.594,12.523,12.523,287518,0
1997-01-31,12.443,12.745,12.408,12.665,713531,0
1997-02-03,12.745,13.188,12.745,12.779,698594,0
1997-02-04,12.779,12.779,12.373,12.373,426693,0
1997-02-05,12.408,12.408,11.782,11.782,364913,0
1997-02-06,11.782,12.037,11.782,11.931,726429,0
1997-02-07,12.001,12.373,12.001,12.303,377133,0
1997-02-10,12.479,12.479,12.303,12.338,695878,0
1997-02-11,12.373,12.373,11.596,11.709,338437,0
1997-02-12,11.747,12.408,11.709,12.338,601510,0
1997-02-13,12.338,12.338,12.15,12.222,484738,0
1997-02-14,12.222,12.222,12.037,12.083,72644,0
1997-02-18,12.15,13.188,11.931,12.85,3149447,0
1997-02-19,12.85,12.85,12.559,12.779,1329977,0
1997-02-20,12.779,12.965,12.665,12.665,1027865,0
1997-02-21,12.629,12.745,12.479,12.479,236599,0
1997-02-24,12.408,12.443,12.15,12.266,520044,0
1997-02-25,12.266,12.266,11.967,11.967,685019,0
1997-02-26,11.931,12.037,11.782,12.037,251536,0
1997-02-27,12.037,12.373,12.037,12.373,662951,0
1997-02-28,12.338,12.373,12.083,12.266,304150,0
1997-03-03,12.266,12.479,12.266,12.338,528869,0
1997-03-04,12.303,12.338,12.187,12.266,731522,0
1997-03-05,12.338,12.373,11.747,11.86,806881,0
1997-03-06,12.15,12.15,12.037,12.118,1658566,0
1997-03-07,12.15,12.303,12.083,12.15,515290,0
1997-03-10,12.15,12.266,12.083,12.187,342507,0
1997-03-11,12.15,12.187,12.037,12.037,445366,0
1997-03-12,12.037,12.303,12.037,12.15,288874,0
1997-03-13,12.222,12.222,11.894,11.894,512235,0
1997-03-14,11.894,11.894,11.825,11.86,170064,0
1997-03-17,11.782,11.782,11.047,11.302,867644,0
1997-03-18,11.385,11.709,11.385,11.709,481343,0
1997-03-19,11.674,11.674,11.385,11.417,401914,0
1997-03-20,11.339,11.339,11.011,11.118,263076,0
1997-03-21,11.047,11.339,10.942,11.302,338095,0
1997-03-24,11.233,11.266,10.863,10.898,312298,0
1997-03-25,10.863,11.082,10.863,10.942,508159,0
1997-03-26,10.942,11.155,10.898,11.011,309923,0
1997-03-27,11.047,11.047,10.791,10.828,334021,0
1997-03-31,10.791,10.791,10.268,10.268,765805,0
1997-04-01,10.315,10.675,10.268,10.607,340131,0
1997-04-02,10.571,10.675,10.498,10.534,458939,0
1997-04-03,10.454,10.498,10.163,10.385,631721,0
1997-04-04,10.385,10.675,10.385,10.571,303133,0
1997-04-07,10.498,11.047,10.498,11.047,414473,0
1997-04-08,10.976,11.385,10.976,11.339,250175,0
1997-04-09,11.339,11.709,11.339,11.674,465732,0
1997-04-10,11.596,11.596,11.155,11.198,812989,0
1997-04-11,11.233,11.233,10.791,11.011,232864,0
1997-04-14,11.011,11.082,10.828,10.898,308562,0
1997-04-15,10.976,11.118,10.791,10.791,249497,0
1997-04-16,10.71,10.942,10.675,10.791,327234,0
1997-04-17,10.791,11.082,10.791,11.011,240672,0
1997-04-18,11.047,11.385,11.047,11.339,150715,0
1997-04-21,11.417,11.489,10.828,10.828,324176,0
1997-04-22,10.863,10.898,10.644,10.644,224716,0
1997-04-23,10.675,10.675,10.385,10.644,1111370,0
1997-04-24,10.828,11.011,10.791,10.942,791942,0
1997-04-25,10.863,10.863,10.754,10.754,366612,0
1997-04-28,10.754,10.898,10.754,10.898,649373,0
1997-04-29,10.976,11.638,10.976,11.638,626292,0
1997-04-30,11.638,11.747,11.56,11.56,616784,0
1997-05-01,11.489,11.86,11.489,11.782,567225,0
1997-05-02,11.638,11.931,11.638,11.931,864926,0
1997-05-05,11.86,12.303,11.86,12.266,385278,0
1997-05-06,12.303,12.443,12.266,12.303,581485,0
1997-05-07,12.222,12.222,11.825,11.86,435517,0
1997-05-08,11.709,11.709,11.489,11.526,366612,0
1997-05-09,11.56,11.86,11.526,11.86,474216,0
1997-05-12,11.931,12.266,11.931,12.266,353032,0
1997-05-13,12.303,12.303,11.931,12.187,468445,0
1997-05-14,12.118,12.15,12.118,12.15,354052,0
1997-05-15,12.15,12.373,12.15,12.303,450454,0
1997-05-16,12.303,12.523,12.303,12.373,235919,0
1997-05-19,12.303,12.303,12.037,12.037,273601,0
1997-05-20,12.083,12.187,12.083,12.15,584200,0
1997-05-21,12.187,12.665,12.187,12.665,524457,0
1997-05-22,12.665,12.665,12.523,12.594,322481,0
1997-05-23,12.594,12.965,12.594,12.965,301096,0
1997-05-27,12.884,12.922,12.745,12.745,539051,0
1997-05-28,12.814,12.85,12.707,12.779,518683,0
1997-05-29,12.814,12.965,12.779,12.884,127291,0
1997-05-30,12.884,12.884,12.559,12.629,181606,0
1997-06-02,12.85,13.15,12.745,13.036,334021,0
1997-06-03,12.965,13.15,12.85,12.85,258322,0
1997-06-04,12.884,13.036,12.85,13.001,162594,0
1997-06-05,13.001,13.15,13.001,13.036,306185,0
1997-06-06,13.106,13.257,13.036,13.221,449096,0
1997-06-09,13.328,13.362,13.188,13.257,1103902,0
1997-06-10,13.257,13.292,13.188,13.188,787191,0
1997-06-11,13.221,13.221,13.188,13.188,462332,0
1997-06-12,13.15,13.221,13.036,13.188,295666,0
1997-06-13,13.188,13.188,13.036,13.106,425332,0
1997-06-16,13.15,13.15,12.814,13.001,410060,0
1997-06-17,13.001,13.257,12.85,13.221,414473,0
1997-06-18,13.257,13.257,13.15,13.221,216912,0
1997-06-19,13.257,13.257,13.106,13.15,217930,0
1997-06-20,13.106,13.106,12.779,13.036,565868,0
1997-06-23,13.001,13.257,12.884,13.257,371700,0
1997-06-24,13.221,13.514,13.15,13.328,378830,0
1997-06-25,13.548,13.919,13.548,13.85,902943,0
1997-06-26,13.805,13.85,13.662,13.662,575034,0
1997-06-27,13.733,13.85,13.733,13.85,661256,0
1997-06-30,13.885,13.885,13.769,13.867,795679,0
1997-07-01,13.867,14.158,13.85,14.158,596420,0
1997-07-02,14.512,14.512,14.397,14.432,260021,0
1997-07-03,14.512,14.548,14.309,14.361,686715,0
1997-07-07,14.211,14.246,14.141,14.175,1105939,0
1997-07-08,14.069,14.175,14.036,14.104,402593,0
1997-07-09,13.989,14.104,13.989,14.053,387995,0
1997-07-10,14.175,14.211,14.036,14.104,432804,0
1997-07-11,14.104,14.246,14.069,14.069,346581,0
1997-07-14,14.104,14.872,14.069,14.804,1420272,0
1997-07-15,14.872,14.935,14.494,14.512,536338,0
1997-07-16,14.583,14.889,14.583,14.889,709117,0
1997-07-17,14.971,15.026,14.943,14.953,468445,0
1997-07-18,14.971,15.026,14.84,14.872,773615,0
1997-07-21,15.026,15.155,14.953,15.129,379849,0
1997-07-22,15.129,15.836,15.129,15.191,905321,0
1997-07-23,15.396,15.818,15.396,15.668,600492,0
1997-07-24,15.741,15.741,15.501,15.572,306524,0
1997-07-25,15.501,15.572,15.414,15.464,725749,0
1997-07-28,15.537,15.722,15.537,15.537,428389,0
1997-07-29,15.537,15.65,15.482,15.6,194508,0
1997-07-30,15.65,16.455,15.65,16.455,468445,0
1997-07-31,16.421,16.606,16.165,16.216,542788,0
1997-08-01,16.148,16.182,15.89,15.944,280049,0
1997-08-04,16.014,16.2,15.98,16.165,580124,0
1997-08-05,16.2,16.314,16.13,16.314,733899,0
1997-08-06,16.642,17.048,16.624,16.897,477614,0
1997-08-07,16.925,16.975,16.421,16.483,564171,0
1997-08-08,16.333,16.349,15.909,15.926,225738,0
1997-08-11,15.926,15.926,15.572,15.617,360160,0
1997-08-12,15.617,15.89,15.572,15.668,602187,0
1997-08-13,15.687,15.687,15.396,15.52,345903,0
1997-08-14,15.6,15.98,15.6,15.909,523098,0
1997-08-15,15.909,15.909,15.668,15.705,348955,0
1997-08-18,15.775,16.093,15.775,16.04,249497,0
1997-08-19,16.501,17.066,16.44,16.96,557381,0
1997-08-20,16.96,17.199,16.943,17.1,361854,0
1997-08-21,17.048,17.048,16.792,16.845,467764,0
1997-08-22,16.775,16.826,16.569,16.826,181606,0
1997-08-25,17.083,17.384,17.083,17.367,507826,0
1997-08-26,17.286,17.304,17.128,17.286,411756,0
1997-08-27,17.25,17.341,17.234,17.322,190434,0
1997-08-28,17.341,17.418,17.083,17.083,233203,0
1997-08-29,17.013,17.304,16.897,17.199,407345,0
1997-09-02,17.268,17.527,17.234,17.454,309583,0
1997-09-03,17.384,17.623,17.341,17.437,250516,0
1997-09-04,17.437,17.747,17.341,17.73,312975,0
1997-09-05,17.763,17.967,17.49,17.545,185342,0
1997-09-08,17.568,17.86,17.418,17.712,217251,0
1997-09-09,17.712,17.967,17.641,17.781,183642,0
1997-09-10,17.781,17.781,17.322,17.322,246104,0
1997-09-11,17.286,17.286,17.048,17.048,215552,0
1997-09-12,17.128,17.747,16.897,17.747,611355,0
1997-09-15,17.781,18.028,17.781,17.843,165994,0
1997-09-16,17.879,18.083,17.843,18.046,299400,0
1997-09-17,18.064,18.152,17.781,17.808,185683,0
1997-09-18,17.781,17.781,17.527,17.656,746796,0
1997-09-19,17.73,18.206,17.73,18.17,922296,0
1997-09-22,18.251,18.629,18.251,18.472,441967,0
1997-09-23,18.391,18.453,18.083,18.135,300074,0
1997-09-24,18.135,18.391,18.135,18.284,407345,0
1997-09-25,18.284,18.49,18.267,18.267,427709,0
1997-09-26,18.337,18.849,18.337,18.556,656840,0
1997-09-29,18.556,18.612,18.144,18.312,259113,0
1997-09-30,18.224,18.391,18.064,18.284,510767,0
1997-10-01,18.284,18.453,18.197,18.391,289441,0
1997-10-02,18.612,18.666,18.17,18.261,209332,0
1997-10-03,18.261,18.666,18.17,18.337,131707,0
1997-10-06,17.675,18.224,17.568,17.976,601056,0
1997-10-07,17.675,18.118,17.675,17.781,519137,0
1997-10-08,17.781,17.781,17.286,17.675,341262,0
1997-10-09,17.568,17.568,17.128,17.427,284009,0
1997-10-10,17.4,17.4,17.128,17.258,305736,0
1997-10-13,17.376,17.73,17.155,17.18,374528,0
1997-10-14,17.066,17.155,16.687,17.155,478857,0
1997-10-15,17.066,17.286,16.935,17.013,183532,0
1997-10-16,17.066,17.234,16.765,16.765,182400,0
1997-10-17,16.792,16.897,16.269,16.818,743175,0
1997-10-20,17.013,17.73,17.013,17.73,630250,0
1997-10-21,18.118,18.949,18.118,18.481,664197,0
1997-10-22,18.507,18.781,18.337,18.612,321799,0
1997-10-23,18.556,18.585,17.843,18.144,423636,0
1997-10-24,18.261,18.391,17.781,17.781,246212,0
1997-10-27,17.781,18.144,16.624,16.624,264773,0
1997-10-28,14.583,17.481,14.53,17.454,1177225,0
1997-10-29,17.568,17.781,17.427,17.535,410510,0
1997-10-30,17.313,17.702,17.286,17.648,537693,0
1997-10-31,17.73,18.197,17.73,18.091,873526,0
1997-11-03,18.118,18.312,18.064,18.197,439251,0
1997-11-04,18.284,18.337,17.869,17.976,513254,0
1997-11-05,18.064,19.028,18.064,18.806,528640,0
1997-11-06,18.806,18.833,18.363,18.42,192129,0
1997-11-07,18.312,18.312,17.568,17.568,120392,0
1997-11-10,17.568,17.648,17.4,17.427,291249,0
1997-11-11,17.4,17.454,17.208,17.234,136235,0
1997-11-12,17.18,17.4,16.845,16.96,142796,0
1997-11-13,16.96,17.128,16.687,16.738,151624,0
1997-11-14,16.792,17.73,16.792,17.623,712626,0
1997-11-17,17.568,18.224,17.568,18.224,392859,0
1997-11-18,18.284,18.312,17.781,17.817,212950,0
1997-11-19,17.925,18.118,17.454,17.781,166784,0
1997-11-20,17.781,18.337,17.781,18.118,281519,0
1997-11-21,18.17,18.453,17.648,17.675,179004,0
1997-11-24,17.454,17.568,17.013,17.208,356199,0
1997-11-25,17.258,17.481,16.935,17.013,186245,0
1997-11-26,16.935,17.454,16.897,17.18,447624,0
1997-11-28,17.258,17.341,17.208,17.258,135782,0
1997-12-01,17.313,18.118,17.313,17.843,370907,0
1997-12-02,17.843,18.17,17.843,18.17,141440,0
1997-12-03,18.197,18.197,17.675,17.675,196882,0
1997-12-04,17.568,17.754,17.234,17.341,295097,0
1997-12-05,17.234,17.73,17.234,17.596,271787,0
1997-12-08,17.675,17.925,17.675,17.897,298494,0
1997-12-09,17.897,18.17,17.897,18.011,359369,0
1997-12-10,17.897,17.925,17.234,17.258,495601,0
1997-12-11,17.258,17.258,16.569,16.569,417075,0
1997-12-12,16.624,16.624,15.802,15.802,285593,0
1997-12-15,15.909,16.545,15.909,16.402,971970,0
1997-12-16,16.297,16.935,16.297,16.492,494470,0
1997-12-17,16.545,16.569,16.182,16.324,208879,0
1997-12-18,16.324,16.324,15.687,15.687,179911,0
1997-12-19,15.247,15.963,15.026,15.52,1497441,0
1997-12-22,15.633,16.182,15.633,15.909,584992,0
1997-12-23,15.802,16.074,15.802,16.074,219288,0
1997-12-24,16.074,16.402,16.074,16.349,259569,0
1997-12-26,16.349,16.349,15.687,15.989,98893,0
1997-12-29,15.963,16.074,15.741,15.854,814914,0
1997-12-30,15.881,17.066,15.881,16.96,575710,0
1997-12-31,16.96,17.675,16.935,17.675,540861,0
1998-01-02,17.341,17.454,17.091,17.4,413000,0
1998-01-05,17.675,17.675,17.039,17.039,249157,0
1998-01-06,17.039,17.039,16.765,16.818,440387,0
1998-01-07,16.845,16.935,16.43,16.765,329950,0
1998-01-08,16.65,16.687,16.158,16.182,380865,0
1998-01-09,16.324,16.324,15.464,15.572,400779,0
1998-01-12,14.751,15.909,14.688,15.687,606263,0
1998-01-13,16.13,16.765,16.048,16.765,794773,0
1998-01-14,16.711,16.711,16.297,16.376,376791,0
1998-01-15,16.455,16.455,16.297,16.43,264093,0
1998-01-16,16.455,16.569,16.158,16.349,870131,0
1998-01-20,16.297,17.066,16.297,16.96,573676,0
1998-01-21,16.96,17.4,16.935,17.155,281292,0
1998-01-22,17.066,17.155,16.738,17.066,319992,0
1998-01-23,17.066,17.066,16.244,16.402,307322,0
1998-01-26,16.518,17.091,16.518,16.569,740685,0
1998-01-27,16.545,16.792,16.402,16.569,455772,0
1998-01-28,16.569,17.128,16.569,17.091,604680,0
1998-01-29,17.066,17.508,17.066,17.234,703573,0
1998-01-30,17.208,17.508,16.897,17.066,378830,0
1998-02-02,17.454,18.17,17.427,18.118,652204,0
1998-02-03,18.118,18.284,17.623,17.754,630703,0
1998-02-04,17.869,18.556,17.869,18.533,584084,0
1998-02-05,18.639,18.833,18.197,18.453,308224,0
1998-02-06,18.453,19.275,18.453,19.275,579559,0
1998-02-09,19.168,19.807,19.107,19.586,611695,0
1998-02-10,19.638,20.026,19.612,19.807,504427,0
1998-02-11,19.859,19.938,19.716,19.716,808805,0
1998-02-12,19.612,19.638,18.922,19.494,649032,0
1998-02-13,19.444,19.662,19.337,19.337,233542,0
1998-02-17,19.337,19.494,19.249,19.337,336058,0
1998-02-18,19.337,19.47,19.275,19.47,342845,0
1998-02-19,19.418,19.662,19.302,19.586,255491,0
1998-02-20,19.548,19.586,19.444,19.586,413228,0
1998-02-23,19.638,19.662,19.586,19.612,209104,0
1998-02-24,19.548,19.612,19.39,19.586,254364,0
1998-02-25,19.662,20.051,19.662,19.884,521856,0
1998-02-26,19.884,20.051,19.884,20.051,574580,0
1998-02-27,20.107,20.328,19.965,19.991,310711,0
1998-03-02,19.884,20.245,19.884,20.185,574808,0
1998-03-03,20.133,20.715,20.026,20.495,441515,0
1998-03-04,20.433,20.823,20.273,20.823,449437,0
1998-03-05,20.601,20.768,20.38,20.574,389914,0
1998-03-06,20.69,20.768,20.495,20.69,241236,0
1998-03-09,20.663,21.016,20.546,20.546,231509,0
1998-03-10,20.546,20.796,20.495,20.546,301662,0
1998-03-11,20.546,20.74,20.38,20.715,222232,0
1998-03-12,20.74,20.876,20.546,20.796,230152,0
1998-03-13,20.823,20.962,20.406,20.962,350995,0
1998-03-16,21.131,21.159,20.876,21.131,289892,0
1998-03-17,20.768,20.935,20.768,20.876,150039,0
1998-03-18,20.935,20.962,20.74,20.849,128538,0
1998-03-19,20.91,21.016,20.715,21.016,298038,0
1998-03-20,20.935,21.317,20.849,21.043,342621,0
1998-03-23,20.935,21.131,20.849,20.849,311619,0
1998-03-24,20.849,21.043,20.601,20.876,364571,0
1998-03-25,20.935,21.758,20.935,21.016,401231,0
1998-03-26,20.849,21.069,20.715,21.043,362534,0
1998-03-27,21.069,21.21,20.962,21.016,104322,0
1998-03-30,21.016,21.016,20.768,20.768,162938,0
1998-03-31,20.768,21.317,20.768,21.21,419563,0
1998-04-01,21.263,21.263,20.962,21.016,233093,0
1998-04-02,21.043,21.627,21.016,21.483,252101,0
1998-04-03,21.512,22.015,21.483,21.547,310034,0
1998-04-06,21.598,21.653,20.876,20.876,305736,0
1998-04-07,20.935,21.317,20.876,21.104,819893,0
1998-04-08,21.043,21.457,20.823,21.21,471839,0
1998-04-09,21.263,21.927,21.21,21.235,305282,0
1998-04-13,21.317,21.598,21.317,21.512,187378,0
1998-04-14,21.598,22.201,21.572,22.015,192359,0
1998-04-15,22.094,22.394,21.846,21.989,315467,0
1998-04-16,22.067,22.536,21.793,21.821,705607,0
1998-04-17,21.821,21.901,21.758,21.873,411190,0
1998-04-20,21.927,23.2,21.927,23.058,547649,0
1998-04-21,23.251,23.367,22.81,22.874,480893,0
1998-04-22,22.977,23.394,22.977,23.367,326554,0
1998-04-23,23.367,23.367,22.59,22.642,283103,0
1998-04-24,22.704,23.058,22.704,22.755,404628,0
1998-04-27,22.642,22.642,21.873,22.201,248253,0
1998-04-28,22.369,22.483,22.289,22.483,243499,0
1998-04-29,22.562,22.925,22.394,22.617,183532,0
1998-04-30,22.704,23.968,22.704,23.913,549462,0
1998-05-01,23.913,23.913,23.588,23.887,258437,0
1998-05-04,23.913,23.968,23.81,23.887,358238,0
1998-05-05,23.913,23.941,23.447,23.561,257306,0
1998-05-06,23.588,23.588,23.312,23.312,165876,0
1998-05-07,23.312,23.5,23.312,23.394,132163,0
1998-05-08,23.394,24.224,23.394,23.835,282652,0
1998-05-11,23.941,24.108,23.474,23.5,122880,0
1998-05-12,23.525,23.81,23.421,23.667,246897,0
1998-05-13,23.72,24.057,23.641,24.005,96178,0
1998-05-14,24.03,24.278,23.913,24.108,95727,0
1998-05-15,24.161,24.161,22.977,23.172,304150,0
1998-05-18,23.227,23.339,22.81,23.172,286497,0
1998-05-19,23.058,23.616,22.977,23.085,263643,0
1998-05-20,23.172,23.339,23.119,23.312,455545,0
1998-05-21,23.367,23.525,23.279,23.474,362082,0
1998-05-22,23.5,23.561,23.279,23.394,218607,0
1998-05-26,23.421,23.588,22.369,22.562,607624,0
1998-05-27,22.51,22.59,21.989,22.59,503071,0
1998-05-28,22.536,22.949,22.369,22.837,232636,0
1998-05-29,22.837,22.902,22.369,22.369,147775,0
1998-06-01,22.483,22.51,22.175,22.51,335605,0
1998-06-02,22.617,23.058,22.536,22.977,147322,0
1998-06-03,22.874,24.278,22.874,24.03,740462,0
1998-06-04,24.03,24.639,24.03,24.525,658313,0
1998-06-05,24.578,24.852,24.304,24.639,599700,0
1998-06-08,24.746,25.383,24.746,25.215,338998,0
1998-06-09,25.268,26.618,25.268,26.072,649489,0
1998-06-10,25.991,26.044,25.383,25.383,321799,0
1998-06-11,25.268,25.41,24.94,25.133,859946,0
1998-06-12,25.133,25.133,24.479,24.497,401914,0
1998-06-15,24.525,24.639,24.135,24.552,823967,0
1998-06-16,24.578,24.578,24.03,24.357,801335,0
1998-06-17,24.525,25.355,24.525,25.355,640887,0
1998-06-18,25.41,25.604,25.02,25.188,761057,0
1998-06-19,25.188,25.294,24.887,24.887,580013,0
1998-06-22,24.913,24.913,24.719,24.825,453286,0
1998-06-23,24.825,24.852,24.665,24.693,274051,0
1998-06-24,24.719,24.799,24.552,24.746,692486,0
1998-06-25,24.852,25.578,24.639,24.746,465957,0
1998-06-26,24.746,24.746,24.578,24.693,394898,0
1998-06-29,24.719,24.799,24.693,24.746,645867,0
1998-06-30,24.746,24.746,24.47,24.693,617575,0
1998-07-01,24.746,24.746,24.552,24.719,498769,0
1998-07-02,24.746,24.746,24.252,24.304,201862,0
1998-07-06,24.304,24.304,23.835,23.835,456902,0
1998-07-07,23.525,23.525,22.617,23.312,1380668,0
1998-07-08,23.421,24.278,23.339,24.198,790247,0
1998-07-09,24.252,24.278,24.083,24.108,748834,0
1998-07-10,24.108,24.108,23.641,23.835,393088,0
1998-07-13,23.784,23.835,23.616,23.616,183077,0
1998-07-14,23.72,23.758,23.447,23.72,994821,0
1998-07-15,23.667,24.083,23.641,23.784,483379,0
1998-07-16,23.588,23.641,23.367,23.447,323384,0
1998-07-17,23.447,23.447,22.949,22.977,291024,0
1998-07-20,23.86,24.47,23.784,24.383,1367090,0
1998-07-21,24.967,25.93,24.967,25.435,1568272,0
1998-07-22,25.435,25.523,25.188,25.486,721679,0
1998-07-23,25.486,25.735,25.188,25.215,642243,0
1998-07-24,25.188,25.268,23.81,24.639,605810,0
1998-07-27,24.578,24.578,23.525,24.083,426127,0
1998-07-28,24.083,24.639,24.083,24.33,721907,0
1998-07-29,24.357,25.294,24.357,24.825,964045,0
1998-07-30,24.746,24.773,24.383,24.639,356427,0
1998-07-31,24.525,24.719,23.525,23.667,455545,0
1998-08-03,23.525,23.693,22.837,23.693,744534,0
1998-08-04,23.81,23.968,23.312,23.525,558964,0
1998-08-05,23.421,24.198,23.421,24.005,803598,0
1998-08-06,23.81,24.967,23.81,24.967,349184,0
1998-08-07,24.967,25.383,24.746,25.188,940963,0
1998-08-10,25.294,25.523,24.993,25.133,500579,0
1998-08-11,24.746,24.852,24.445,24.639,565756,0
1998-08-12,24.719,25.355,24.719,25.268,785493,0
1998-08-13,25.188,25.383,25.02,25.215,1194874,0
1998-08-14,25.241,25.241,24.525,24.665,645415,0
1998-08-17,24.719,25.02,24.552,24.94,403495,0
1998-08-18,24.967,25.241,24.94,25.16,696331,0
1998-08-19,25.188,25.294,24.746,25.16,863114,0
1998-08-20,25.16,25.16,24.304,24.33,595629,0
1998-08-21,24.224,24.224,23.339,23.72,426805,0
1998-08-24,23.616,23.616,23.172,23.279,473424,0
1998-08-25,23.339,23.968,23.339,23.758,484738,0
1998-08-26,23.693,23.693,23.119,23.339,814688,0
1998-08-27,23.2,23.2,20.495,22.175,1294222,0
1998-08-28,22.235,22.562,21.598,21.873,1074483,0
1998-08-31,21.653,21.758,20.495,21.21,1809509,0
1998-09-01,20.99,21.104,20.079,20.601,1239004,0
1998-09-02,20.715,20.74,19.991,19.991,1080142,0
1998-09-03,19.662,19.779,19.224,19.224,1204833,0
1998-09-04,19.002,19.002,18.118,18.261,1901388,0
1998-09-08,19.224,20.107,19.224,19.716,1880343,0
1998-09-09,19.833,20.468,19.807,20.221,1021074,0
1998-09-10,19.884,19.884,18.363,18.895,1853188,0
1998-09-11,18.781,19.612,18.453,19.612,1535685,0
1998-09-14,19.612,20.133,19.612,19.991,820567,0
1998-09-15,19.938,20.355,19.418,20.328,1315945,0
1998-09-16,20.355,20.601,20.328,20.495,500127,0
1998-09-17,20.406,20.433,19.833,20.355,642923,0
1998-09-18,20.468,20.495,20.16,20.468,905209,0
1998-09-21,20.38,20.768,19.884,20.715,409151,0
1998-09-22,20.768,21.104,20.546,20.601,724618,0
1998-09-23,20.69,21.185,20.328,20.546,603095,0
1998-09-24,21.043,21.043,20.328,20.768,481343,0
1998-09-25,20.546,20.546,19.859,19.859,285593,0
1998-09-28,19.742,20.079,18.391,19.054,1364376,0
1998-09-29,19.002,19.586,18.612,19.418,1256880,0
1998-09-30,19.418,19.418,18.337,19.081,1433625,0
1998-10-01,18.556,18.729,17.623,18.064,1777374,0
1998-10-02,18.037,18.064,17.091,17.568,1331559,0
1998-10-05,17.341,17.341,14.477,16.014,3350400,0
1998-10-06,16.048,16.545,14.881,15.103,1844815,0
1998-10-07,15.026,15.659,13.257,14.167,2359650,0
1998-10-08,12.814,14.141,12.814,13.257,1905914,0
1998-10-09,13.919,13.972,13.205,13.779,1989647,0
1998-10-12,14.141,15.768,14.062,15.547,2759754,0
1998-10-13,15.438,15.741,14.999,15.713,1411445,0
1998-10-14,15.608,16.182,15.464,16.014,839579,0
1998-10-15,15.909,17.675,15.854,17.091,940963,0
1998-10-16,17.648,18.312,16.711,17.208,1496312,0
1998-10-19,17.4,18.224,17.234,18.118,1228821,0
1998-10-20,18.337,20.433,18.337,18.754,2766769,0
1998-10-21,18.754,18.754,17.376,17.925,1792990,0
1998-10-22,17.843,18.42,17.817,18.337,851800,0
1998-10-23,18.453,18.453,18.118,18.118,409380,0
1998-10-26,18.011,18.312,17.976,18.144,356651,0
1998-10-27,18.144,18.17,17.341,17.508,1134002,0
1998-10-28,17.4,17.427,17.155,17.286,820343,0
1998-10-29,17.286,17.73,17.208,17.568,1236964,0
1998-10-30,17.568,17.817,17.427,17.73,959293,0
1998-11-02,17.73,19.196,17.596,19.14,1370257,0
1998-11-03,19.107,20.433,19.028,20.328,906568,0
1998-11-04,20.38,21.353,20.38,20.849,2001190,0
1998-11-05,20.849,21.185,20.433,21.104,574808,0
1998-11-06,20.935,21.159,20.663,21.016,414584,0
1998-11-09,21.016,21.353,20.796,20.849,581370,0
1998-11-10,20.849,20.849,19.859,20.107,998670,0
1998-11-11,20.16,20.433,20.16,20.355,376341,0
1998-11-12,20.273,20.328,19.884,20.107,661480,0
1998-11-13,20.107,20.133,19.912,20.051,310260,0
1998-11-16,20.026,20.433,19.662,19.859,1022433,0
1998-11-17,19.884,19.912,19.612,19.833,993465,0
1998-11-18,19.833,20.185,19.662,19.662,472746,0
1998-11-19,19.691,19.991,19.662,19.991,346470,0
1998-11-20,20.026,20.051,19.833,19.991,773725,0
1998-11-23,20.16,21.016,20.16,21.016,920146,0
1998-11-24,20.99,21.733,20.99,21.598,1163419,0
1998-11-25,21.572,21.653,21.547,21.598,1029899,0
1998-11-27,21.627,21.706,21.598,21.627,670081,0
1998-11-30,21.512,21.627,20.768,20.768,554438,0
1998-12-01,20.546,20.574,19.522,19.938,733671,0
1998-12-02,19.938,19.938,19.444,19.444,825549,0
1998-12-03,19.548,19.586,18.284,18.312,743628,0
1998-12-04,18.533,18.666,18.284,18.481,1594299,0
1998-12-07,18.481,19.196,18.363,19.196,1197818,0
1998-12-08,19.002,19.302,18.833,18.895,1405109,0
1998-12-09,19.224,20.406,19.196,20.245,1047099,0
1998-12-10,20.133,20.221,19.612,19.807,937116,0
1998-12-11,19.638,19.991,19.224,19.47,395349,0
1998-12-14,19.362,19.39,18.922,19.002,603095,0
1998-12-15,19.081,19.47,19.028,19.196,655372,0
1998-12-16,19.107,19.14,18.895,18.922,329950,0
1998-12-17,18.922,18.922,17.976,18.729,1153463,0
1998-12-18,18.612,18.781,18.391,18.533,707645,0
1998-12-21,18.639,19.107,18.197,18.781,970837,0
1998-12-22,18.729,18.754,18.391,18.453,1219771,0
1998-12-23,18.337,18.337,17.013,17.066,3022489,0
1998-12-24,17.234,17.535,17.128,17.454,1039405,0
1998-12-28,17.568,17.843,17.535,17.675,1447204,0
1998-12-29,17.623,17.648,17.341,17.535,1152555,0
1998-12-30,17.427,18.312,17.427,18.144,1533421,0
1998-12-31,18.144,20.107,18.144,19.662,1967018,0
1999-01-04,19.938,20.221,18.729,18.949,2238578,0
1999-01-05,18.895,18.895,18.363,18.507,1494952,0
1999-01-06,18.949,18.949,18.507,18.556,1868122,0
1999-01-07,18.118,19.002,18.118,18.975,1513053,0
1999-01-08,18.922,20.768,18.922,20.768,1933977,0
1999-01-11,20.663,21.38,20.663,20.962,1397190,0
1999-01-12,20.962,21.185,20.079,20.185,869904,0
1999-01-13,19.522,20.221,19.47,20.051,1063847,0
1999-01-14,20.051,20.051,19.39,19.548,465957,0
1999-01-15,19.662,19.742,19.47,19.742,661932,0
1999-01-19,19.884,20.051,19.418,19.662,1036688,0
1999-01-20,19.779,20.768,19.779,20.546,756301,0
1999-01-21,20.433,20.495,20.273,20.355,996636,0
1999-01-22,20.245,20.768,20.185,20.768,486548,0
1999-01-25,20.715,20.715,16.182,16.792,8481803,0
1999-01-26,17.286,17.286,15.802,16.765,5719107,0
1999-01-27,16.792,16.96,16.596,16.792,4836075,0
1999-01-28,16.897,17.208,16.624,16.845,2469184,0
1999-01-29,16.845,16.871,16.518,16.687,1589545,0
1999-02-01,16.792,17.869,16.792,17.781,1439056,0
1999-02-02,17.675,17.843,17.258,17.4,1163190,0
1999-02-03,17.341,17.535,17.066,17.508,720771,0
1999-02-04,17.4,17.508,16.845,17.208,784588,0
1999-02-05,17.155,17.535,16.897,17.234,687278,0
1999-02-08,17.234,17.454,16.596,16.808,1928999,0
1999-02-09,16.792,16.792,16.244,16.244,737518,0
1999-02-10,16.244,16.244,15.741,15.827,1254170,0
1999-02-11,15.854,16.297,15.52,15.881,1702019,0
1999-02-12,15.881,16.182,15.741,15.881,632513,0
1999-02-16,15.768,16.048,15.713,15.741,466861,0
1999-02-17,15.633,15.633,14.999,15.165,675513,0
1999-02-18,15.103,15.103,14.857,15.026,515969,0
1999-02-19,15.026,15.129,14.477,14.688,1216148,0
1999-02-22,14.751,15.633,14.688,15.633,998221,0
1999-02-23,15.572,16.014,15.52,15.935,1399000,0
1999-02-24,16.074,16.492,16.014,16.048,957710,0
1999-02-25,16.074,16.13,15.572,15.935,615090,0
1999-02-26,15.881,15.963,15.713,15.909,1143503,0
1999-03-01,15.854,16.074,15.827,16.074,802690,0
1999-03-02,16.074,16.455,15.935,16.074,284238,0
1999-03-03,16.014,16.102,15.827,15.989,670532,0
1999-03-04,15.989,16.687,15.989,16.324,1288111,0
1999-03-05,16.349,16.402,15.768,15.989,1166134,0
1999-03-08,15.963,16.297,15.909,15.935,1512604,0
1999-03-09,15.963,16.048,15.741,15.881,1712427,0
1999-03-10,15.881,15.989,13.919,14.881,3037201,0
1999-03-11,14.881,14.881,14.141,14.557,2838731,0
1999-03-12,14.557,14.661,14.193,14.557,1718311,0
1999-03-15,14.53,14.943,14.53,14.751,463240,0
1999-03-16,14.832,15.026,14.776,14.804,507594,0
1999-03-17,14.804,14.917,14.361,14.583,2341549,0
1999-03-18,14.361,14.557,13.284,13.284,4371928,0
1999-03-19,13.257,13.867,13.257,13.592,1823771,0
1999-03-22,13.532,13.592,13.284,13.478,825549,0
1999-03-23,13.532,13.644,13.284,13.644,735480,0
1999-03-24,13.424,13.972,13.397,13.972,561683,0
1999-03-25,14.857,15.298,14.776,14.971,1260502,0
1999-03-26,14.688,14.751,14.167,14.309,772368,0
1999-03-29,14.246,14.607,14.167,14.335,481797,0
1999-03-30,14.282,14.388,14.193,14.388,922635,0
1999-03-31,14.724,14.804,14.361,14.503,626632,0
1999-04-01,14.557,14.634,14.361,14.388,637942,0
1999-04-05,14.388,14.943,14.388,14.857,1100958,0
1999-04-06,14.881,14.917,14.361,14.388,939829,0
1999-04-07,14.388,14.388,13.867,13.972,716021,0
1999-04-08,13.805,14.113,13.478,13.478,1154590,0
1999-04-09,13.478,13.592,12.956,13.257,1338123,0
1999-04-12,13.362,13.779,13.257,13.725,672344,0
1999-04-13,13.725,14.167,13.725,13.998,784814,0
1999-04-14,14.036,14.857,13.945,14.661,669851,0
1999-04-15,15.026,15.191,14.804,15.026,1031260,0
1999-04-16,15.077,15.36,14.971,15.271,630250,0
1999-04-19,15.572,16.244,15.387,16.244,972419,0
1999-04-20,16.402,16.569,15.414,15.464,1196008,0
1999-04-21,10.659,11.099,9.67,10.994,18992398,0
1999-04-22,10.994,11.293,10.659,11.047,6179178,0
1999-04-23,11.266,11.266,10.967,11.241,3914118,0
1999-04-26,11.489,11.682,11.241,11.656,3215299,0
1999-04-27,11.63,11.656,11.047,11.266,2755679,0
1999-04-28,11.321,11.436,11.02,11.155,4778368,0
1999-04-29,11.047,11.189,10.907,10.967,1322962,0
1999-04-30,10.942,10.994,10.385,10.552,4155809,0
1999-05-03,10.607,11.155,10.525,11.155,4918676,0
1999-05-04,11.216,11.321,11.072,11.155,1727592,0
1999-05-05,11.099,11.542,11.099,11.489,2041698,0
1999-05-06,11.216,11.436,11.155,11.321,1190352,0
1999-05-07,11.385,11.385,11.216,11.293,898418,0
1999-05-10,11.293,12.814,11.293,12.761,1055926,0
1999-05-11,12.814,12.922,12.294,12.566,1248507,0
1999-05-12,12.513,12.513,12.074,12.074,702667,0
1999-05-13,12.01,12.321,12.01,12.203,885294,0
1999-05-14,12.099,12.231,11.931,12.099,931913,0
1999-05-17,12.15,12.15,11.931,12.15,450114,0
1999-05-18,12.074,12.178,11.984,12.099,539730,0
1999-05-19,12.074,12.761,12.074,12.736,462332,0
1999-05-20,12.707,12.788,12.373,12.426,387879,0
1999-05-21,12.54,12.761,12.513,12.566,226303,0
1999-05-24,12.594,12.621,12.399,12.479,1260274,0
1999-05-25,12.594,12.594,12.479,12.513,1043252,0
1999-05-26,12.513,12.54,12.399,12.452,1522106,0
1999-05-27,12.513,12.54,12.426,12.452,675962,0
1999-05-28,12.479,12.594,12.399,12.54,563263,0
1999-06-01,12.648,12.814,12.566,12.707,485869,0
1999-06-02,12.984,13.257,12.673,12.922,701084,0
1999-06-03,12.893,13.15,12.761,13.036,320442,0
1999-06-04,12.868,12.984,12.621,12.707,286949,0
1999-06-07,12.814,12.814,12.594,12.814,387204,0
1999-06-08,12.814,12.922,12.621,12.621,933041,0
1999-06-09,12.648,12.868,12.479,12.814,1122687,0
1999-06-10,12.788,12.868,12.621,12.814,799978,0
1999-06-11,12.736,12.842,12.648,12.707,413228,0
1999-06-14,12.761,12.893,12.648,12.761,1175865,0
1999-06-15,12.868,12.893,12.648,12.648,545841,0
1999-06-16,12.761,12.922,12.707,12.788,2501317,0
1999-06-17,12.736,13.205,12.648,12.956,1155272,0
1999-06-18,12.761,12.893,12.736,12.761,601283,0
1999-06-21,12.868,13.036,12.788,12.922,1209582,0
1999-06-22,12.893,12.893,12.621,12.648,1387232,0
1999-06-23,12.594,12.594,11.656,11.656,5859866,0
1999-06-24,11.709,11.825,11.542,11.542,4521966,0
1999-06-25,11.489,11.516,11.216,11.266,2259174,0
1999-06-28,11.266,11.409,11.128,11.241,2688016,0
1999-06-29,11.047,11.596,11.047,11.462,2341093,0
1999-06-30,11.462,11.489,11.266,11.409,1954796,0
1999-07-01,11.462,11.462,11.266,11.321,1125175,0
1999-07-02,11.321,11.542,11.266,11.489,499901,0
1999-07-06,11.489,12.01,11.436,11.876,1061132,0
1999-07-07,11.709,11.738,11.321,11.409,1434301,0
1999-07-08,11.436,11.489,10.942,11.128,1496538,0
1999-07-09,11.189,11.189,11.02,11.099,373173,0
1999-07-12,11.072,11.128,10.967,10.994,492659,0
1999-07-13,10.994,10.994,10.828,10.907,483379,0
1999-07-14,10.907,10.907,10.659,10.684,940738,0
1999-07-15,10.801,10.828,10.635,10.659,668045,0
1999-07-16,10.71,11.099,10.684,11.047,1129473,0
1999-07-19,11.047,11.099,10.854,10.942,498543,0
1999-07-20,10.88,10.994,10.854,10.907,563039,0
1999-07-21,10.828,11.825,10.71,11.709,2559930,0
1999-07-22,11.738,11.904,11.348,11.436,1737322,0
1999-07-23,11.385,11.569,11.385,11.462,866959,0
1999-07-26,11.462,11.569,11.385,11.542,1221127,0
1999-07-27,11.569,11.63,11.516,11.516,621648,0
1999-07-28,11.516,11.682,11.516,11.656,734576,0
1999-07-29,11.569,11.682,11.542,11.569,678905,0
1999-07-30,11.63,11.792,11.596,11.682,901586,0
1999-08-02,11.63,11.656,11.489,11.489,1034655,0
1999-08-03,11.516,11.656,11.489,11.542,910186,0
1999-08-04,11.542,11.569,11.489,11.542,871264,0
1999-08-05,11.656,11.656,11.516,11.569,958164,0
1999-08-06,11.516,11.63,11.489,11.596,633420,0
1999-08-09,11.569,11.656,11.516,11.596,643828,0
1999-08-10,11.542,11.682,11.489,11.63,739554,0
1999-08-11,11.63,11.792,11.462,11.542,812426,0
1999-08-12,11.596,11.709,11.542,11.682,1057735,0
1999-08-13,11.656,11.85,11.656,11.764,468898,0
1999-08-16,11.825,11.904,11.764,11.764,385617,0
1999-08-17,11.792,11.904,11.63,11.682,593817,0
1999-08-18,11.709,11.738,11.682,11.682,472746,0
1999-08-19,11.682,11.792,11.656,11.682,1005010,0
1999-08-20,11.656,11.85,11.656,11.825,577520,0
1999-08-23,11.85,11.959,11.764,11.764,543575,0
1999-08-24,11.876,11.931,11.764,11.85,410060,0
1999-08-25,11.85,11.904,11.596,11.709,762187,0
1999-08-26,11.738,11.931,11.596,11.931,1230630,0
1999-08-27,11.931,11.931,11.738,11.764,598116,0
1999-08-30,11.792,11.792,11.569,11.596,629795,0
1999-08-31,11.596,11.596,11.409,11.596,1356682,0
1999-09-01,11.709,11.709,11.436,11.436,389240,0
1999-09-02,11.516,11.516,11.293,11.321,451019,0
1999-09-03,11.436,11.462,11.216,11.266,644508,0
1999-09-07,11.266,11.348,11.155,11.189,755849,0
1999-09-08,11.128,11.155,10.967,11.099,1067241,0
1999-09-09,10.994,11.128,10.994,11.128,530906,0
1999-09-10,11.189,11.216,11.02,11.128,496959,0
1999-09-13,11.072,11.155,11.072,11.072,1384292,0
1999-09-14,11.099,11.099,10.854,10.967,857005,0
1999-09-15,10.854,10.907,10.552,10.552,632968,0
1999-09-16,10.607,10.607,10.498,10.552,510990,0
1999-09-17,10.579,10.684,10.552,10.635,432913,0
1999-09-20,10.635,10.659,10.552,10.579,630703,0
1999-09-21,10.498,10.525,10.216,10.306,586350,0
1999-09-22,10.306,10.306,9.554,9.827,1819923,0
1999-09-23,9.827,9.97,9.721,9.801,550367,0
1999-09-24,9.801,10.024,9.801,9.942,1202345,0
1999-09-27,9.97,10.436,9.97,10.332,1771040,0
1999-09-28,10.243,10.332,10.163,10.19,986678,0
1999-09-29,10.19,10.243,10.163,10.19,797035,0
1999-09-30,10.163,10.684,10.163,10.498,793867,0
1999-10-01,10.385,10.385,9.801,10.111,409380,0
1999-10-04,10.163,10.332,9.942,10.024,272919,0
1999-10-05,9.996,10.082,9.865,9.887,443100,0
1999-10-06,9.942,9.942,9.67,9.748,1888489,0
1999-10-07,9.694,9.721,9.642,9.694,546068,0
1999-10-08,9.694,9.694,9.526,9.526,280842,0
1999-10-11,9.5,9.5,9.1114,9.3333,1496081,0
1999-10-12,9.3079,9.5,9.2528,9.3333,1725327,0
1999-10-13,9.2257,9.2801,9.0329,9.1999,640433,0
1999-10-14,9.2801,9.2801,9.1739,9.2528,799978,0
1999-10-15,9.138,9.2528,9.0329,9.1999,365475,0
1999-10-18,9.1999,9.2528,9.0598,9.1999,746571,0
1999-10-19,9.2257,9.3856,9.2257,9.2528,818762,0
1999-10-20,10.111,10.773,9.748,10.773,2862722,0
1999-10-21,10.607,11.569,10.552,11.542,4398406,0
1999-10-22,11.516,12.814,11.489,12.621,2973156,0
1999-10-25,12.513,12.513,10.907,11.542,2842126,0
1999-10-26,11.596,11.738,11.409,11.709,584537,0
1999-10-27,11.709,11.904,11.489,11.569,914261,0
1999-10-28,11.569,11.876,11.155,11.792,977398,0
1999-10-29,11.656,11.984,11.63,11.959,1574158,0
1999-11-01,12.074,12.178,11.792,12.15,486548,0
1999-11-02,12.178,12.266,11.738,11.85,377473,0
1999-11-03,11.876,12.294,11.516,12.294,592459,0
1999-11-04,12.266,13.059,12.266,13.01,1081722,0
1999-11-05,13.257,13.257,12.922,13.231,569828,0
1999-11-08,13.15,13.231,12.842,13.01,1005911,0
1999-11-09,13.01,13.01,12.594,12.673,455999,0
1999-11-10,12.707,12.922,12.707,12.842,298722,0
1999-11-11,12.842,13.205,12.842,12.893,607624,0
1999-11-12,12.842,12.868,12.54,12.648,587706,0
1999-11-15,12.761,12.922,12.594,12.893,561453,0
1999-11-17,12.868,13.088,12.648,12.814,1022433,0
1999-11-18,12.788,12.868,12.594,12.761,670308,0
1999-11-19,12.788,12.814,12.621,12.648,948884,0
1999-11-22,12.736,12.736,12.399,12.54,397840,0
1999-11-23,12.594,12.621,12.266,12.426,897965,0
1999-11-24,12.373,12.54,12.321,12.513,628442,0
1999-11-26,12.479,12.479,12.321,12.452,69927,0
1999-11-29,12.452,12.452,11.904,12.266,810840,0
1999-11-30,12.203,12.373,11.931,12.373,795228,0
1999-12-01,12.479,12.479,11.931,11.931,693392,0
1999-12-02,12.037,12.266,12.037,12.178,630250,0
1999-12-03,12.203,12.373,12.178,12.321,561453,0
1999-12-06,12.203,12.736,12.203,12.566,464372,0
1999-12-07,12.513,12.707,12.347,12.513,585895,0
1999-12-08,12.648,12.788,12.479,12.736,371134,0
1999-12-09,12.707,12.736,12.321,12.321,378601,0
1999-12-10,12.426,12.648,12.266,12.373,438345,0
1999-12-13,12.266,12.294,11.876,11.876,734576,0
1999-12-14,11.931,12.373,11.904,12.15,568924,0
1999-12-15,12.099,12.373,12.074,12.231,655597,0
1999-12-16,12.178,12.373,12.178,12.347,601510,0
1999-12-17,12.231,12.347,12.15,12.15,828716,0
1999-12-20,12.099,12.373,12.099,12.203,460300,0
1999-12-21,12.231,12.566,12.178,12.452,586802,0
1999-12-22,12.399,12.761,12.399,12.479,713758,0
1999-12-23,12.594,12.893,12.54,12.621,676192,0
1999-12-27,12.566,12.761,12.513,12.513,349636,0
1999-12-28,12.513,12.893,12.513,12.868,421152,0
1999-12-29,12.842,12.984,12.814,12.956,203220,0
1999-12-30,12.956,13.036,12.842,12.922,186926,0
1999-12-31,12.868,12.922,12.621,12.621,145286,0
2000-01-03,12.736,12.736,12.178,12.347,536789,0
2000-01-04,12.373,12.373,11.63,11.682,322931,0
2000-01-05,11.489,11.489,11.216,11.462,688187,0
2000-01-06,11.462,11.462,10.907,11.462,1088965,0
2000-01-07,11.596,11.682,11.321,11.682,787756,0
2000-01-10,11.682,12.01,11.682,11.764,2103477,0
2000-01-11,11.656,11.764,11.436,11.63,1230404,0
2000-01-12,11.63,11.63,11.348,11.596,367967,0
2000-01-13,11.489,11.63,11.489,11.569,718284,0
2000-01-14,11.569,11.764,11.266,11.348,1236062,0
2000-01-18,11.241,11.293,11.072,11.216,743855,0
2000-01-19,11.216,11.542,11.047,11.462,1562389,0
2000-01-20,11.436,11.436,11.02,11.266,953412,0
2000-01-21,11.489,11.489,11.072,11.293,869451,0
2000-01-24,11.216,11.931,11.216,11.876,1817430,0
2000-01-25,12.099,12.479,11.542,12.373,1219315,0
2000-01-26,16.349,17.73,15.491,16.818,7413653,0
2000-01-27,16.792,18.224,16.738,17.925,4024103,0
2000-01-28,17.781,17.843,17.427,17.675,2154850,0
2000-01-31,17.481,17.843,17.066,17.066,1919947,0
2000-02-01,17.128,17.675,16.792,17.675,2485926,0
2000-02-02,17.648,17.648,17.258,17.341,1069053,0
2000-02-03,17.4,18.118,17.4,17.843,2337929,0
2000-02-04,17.95,17.95,17.535,17.648,611244,0
2000-02-07,17.675,18.224,17.535,18.17,1017454,0
2000-02-08,18.781,19.444,18.612,19.081,945941,0
2000-02-09,19.002,21.016,19.002,20.221,1915195,0
2000-02-10,20.221,20.328,19.612,19.807,711946,0
2000-02-11,19.912,20.079,19.107,19.444,915167,0
2000-02-14,19.444,19.638,19.107,19.14,761960,0
2000-02-15,19.107,19.691,19.107,19.362,894118,0
2000-02-16,19.302,19.612,19.054,19.494,529771,0
2000-02-17,19.444,19.586,19.168,19.275,790474,0
2000-02-18,19.275,19.275,18.507,18.754,461659,0
2000-02-22,18.781,18.781,17.234,17.897,861761,0
2000-02-23,17.897,18.453,17.781,18.037,669627,0
2000-02-24,17.976,18.507,17.95,18.337,2036039,0
2000-02-25,18.337,18.754,18.337,18.337,928064,0
2000-02-28,17.675,17.897,16.96,17.897,616902,0
2000-02-29,18.118,18.666,17.925,18.666,1091003,0
2000-03-01,18.666,19.362,18.556,19.337,464148,0
2000-03-02,19.548,19.716,18.666,18.833,470936,0
2000-03-03,18.858,19.002,17.817,18.337,891631,0
2000-03-06,18.337,18.337,18.144,18.284,475684,0
2000-03-07,18.312,18.312,17.754,18.091,681169,0
2000-03-08,17.781,17.781,16.935,17.091,417753,0
2000-03-09,17.091,17.596,17.066,17.596,660123,0
2000-03-10,17.596,17.843,17.596,17.702,606263,0
2000-03-13,17.648,17.648,16.845,17.039,650843,0
2000-03-14,17.039,17.535,17.013,17.4,446040,0
2000-03-15,17.4,18.091,17.234,18.091,733443,0
2000-03-16,18.118,18.118,17.897,17.976,1421856,0
2000-03-17,17.454,17.897,17.454,17.843,913130,0
2000-03-20,17.73,17.73,17.18,17.208,415718,0
2000-03-21,17.234,17.535,16.624,16.818,775309,0
2000-03-22,16.871,17.481,16.792,17.18,483835,0
2000-03-23,17.155,17.481,16.897,17.376,326101,0
2000-03-24,17.313,17.648,16.687,16.985,417983,0
2000-03-27,17.091,17.508,16.935,17.481,569378,0
2000-03-28,17.427,17.648,17.376,17.454,372945,0
2000-03-29,17.454,18.391,17.454,18.037,3250832,0
2000-03-30,18.037,19.444,18.037,19.362,1376822,0
2000-03-31,19.884,21.21,19.691,20.954,2459448,0
2000-04-03,20.328,20.876,20.328,20.849,1340159,0
2000-04-04,20.876,21.483,20.16,20.601,2248766,0
2000-04-05,20.546,21.016,20.328,20.935,952958,0
2000-04-06,20.849,21.572,20.849,21.317,994821,0
2000-04-07,21.317,22.51,21.317,21.873,1324095,0
2000-04-10,21.873,22.369,21.846,22.148,1098245,0
2000-04-11,22.094,22.483,21.901,22.094,1457162,0
2000-04-12,22.042,22.201,21.873,22.015,1232895,0
2000-04-13,22.015,22.015,21.289,21.512,1309383,0
2000-04-14,21.131,21.38,20.663,20.69,619389,0
2000-04-17,20.715,21.821,20.433,21.681,1485223,0
2000-04-18,21.627,21.953,21.406,21.598,993014,0
2000-04-19,24.304,25.93,23.81,25.328,4904641,0
2000-04-20,24.967,26.487,24.357,25.383,1813584,0
2000-04-24,25.045,25.045,24.357,24.409,1942123,0
2000-04-25,24.967,26.018,24.825,25.798,983510,0
2000-04-26,25.578,26.212,25.241,25.41,867644,0
2000-04-27,25.294,26.815,25.082,25.991,1077651,0
2000-04-28,25.93,27.122,25.93,27.01,755849,0
2000-05-01,27.344,28.724,27.176,27.785,1528897,0
2000-05-02,27.84,28.177,26.681,26.681,1071768,0
2000-05-03,25.188,25.965,24.304,25.655,1977880,0
2000-05-04,25.904,27.176,25.681,26.955,1429322,0
2000-05-05,26.901,27.396,26.815,27.202,819441,0
2000-05-08,27.293,28.034,27.202,27.318,737972,0
2000-05-09,27.396,27.646,26.487,27.176,869001,0
2000-05-10,27.122,27.176,26.126,26.487,364571,0
2000-05-11,26.072,26.901,25.965,26.788,451924,0
2000-05-12,26.788,28.111,26.788,27.369,727336,0
2000-05-15,27.369,27.369,26.407,27.293,378152,0
2000-05-16,27.617,27.917,27.293,27.785,905435,0
2000-05-17,27.671,27.671,26.815,26.847,650843,0
2000-05-18,27.293,27.293,26.407,26.541,461433,0
2000-05-19,26.566,26.566,25.965,26.099,586575,0
2000-05-22,26.176,26.176,25.241,25.523,428841,0
2000-05-23,25.604,26.707,25.486,26.681,772368,0
2000-05-24,26.566,26.593,25.655,25.798,816043,0
2000-05-25,25.904,26.788,25.904,26.266,623011,0
2000-05-26,26.319,26.346,25.63,25.681,251196,0
2000-05-30,26.126,26.681,25.965,26.514,1003426,0
2000-05-31,26.618,27.202,26.239,26.239,513254,0
2000-06-01,26.292,27.293,26.292,27.228,678905,0
2000-06-02,27.944,28.279,27.617,27.84,555344,0
2000-06-05,27.176,28.177,27.176,28.139,1093268,0
2000-06-06,28.67,28.724,27.84,27.84,609881,0
2000-06-07,27.591,27.591,26.955,27.256,704480,0
2000-06-08,27.564,27.759,27.45,27.537,609659,0
2000-06-09,27.537,27.646,27.122,27.149,323610,0
2000-06-12,26.929,27.034,25.965,26.46,436535,0
2000-06-13,26.681,26.681,25.63,26.46,418319,0
2000-06-14,26.292,26.901,26.126,26.566,526154,0
2000-06-15,26.788,26.788,25.85,26.514,411531,0
2000-06-16,26.407,27.785,26.176,26.514,920711,0
2000-06-19,26.514,26.901,26.346,26.46,915167,0
2000-06-20,26.46,26.618,25.798,26.514,674944,0
2000-06-21,26.514,26.618,25.355,26.514,959519,0
2000-06-22,26.566,26.566,25.082,25.082,504203,0
2000-06-23,25.578,25.735,24.746,25.294,685920,0
2000-06-26,25.462,25.578,25.082,25.523,938588,0
2000-06-27,25.523,26.346,24.967,25.355,826569,0
2000-06-28,25.241,26.514,25.188,26.176,886202,0
2000-06-29,26.072,26.955,25.85,26.239,2521459,0
2000-06-30,26.346,26.346,25.169,25.169,926143,0
2000-07-03,25.294,26.734,25.188,26.618,337076,0
2000-07-05,26.618,26.618,25.41,26.618,845688,0
2000-07-06,26.514,27.732,26.407,27.01,1494385,0
2000-07-07,27.228,27.84,27.122,27.785,1362337,0
2000-07-10,27.732,27.785,27.062,27.396,661820,0
2000-07-11,27.396,27.503,26.681,26.955,386410,0
2000-07-12,27.176,27.944,27.176,27.671,1073915,0
2000-07-13,27.84,28.177,27.617,27.84,618370,0
2000-07-14,27.84,28.009,27.785,28.009,1564201,0
2000-07-17,29.607,30.767,28.777,30.713,1675879,0
2000-07-18,30.597,30.657,29.657,30.386,606942,0
2000-07-19,30.269,30.386,29.828,30.269,615880,0
2000-07-20,30.321,30.713,28.226,30.49,782553,0
2000-07-21,30.713,31.205,29.607,30.102,1389719,0
2000-07-24,30.102,30.269,29.385,30.048,1099602,0
2000-07-25,30.048,30.217,29.712,29.996,1056602,0
2000-07-26,29.607,29.942,28.777,29.607,553648,0
2000-07-27,29.712,30.321,29.5,30.217,916522,0
2000-07-28,30.048,30.048,29.5,29.879,329382,0
2000-07-31,29.942,30.386,29.776,30.386,967330,0
2000-08-01,30.217,30.542,30.048,30.49,600606,0
2000-08-02,30.154,30.713,29.712,30.217,1308478,0
2000-08-03,30.154,30.269,29.332,30.154,249613,0
2000-08-04,29.942,30.934,29.942,30.154,390597,0
2000-08-07,30.154,30.154,29.439,29.828,537466,0
2000-08-08,29.828,30.048,29.5,29.607,722469,0
2000-08-09,29.776,29.776,28.828,28.998,183532,0
2000-08-10,29.219,29.5,28.943,29.332,312975,0
2000-08-11,28.724,29.607,28.556,29.607,404175,0
2000-08-14,29.385,29.607,29.385,29.607,313881,0
2000-08-15,29.607,29.607,28.724,28.777,566775,0
2000-08-16,28.943,29.11,28.279,28.891,256060,0
2000-08-17,28.67,29.164,28.556,29.164,339790,0
2000-08-18,28.501,29.164,28.501,29.11,291475,0
2000-08-21,28.891,29.219,27.176,29.11,1013947,0
2000-08-22,29.11,29.164,28.501,28.998,393878,0
2000-08-23,29.219,29.385,28.389,29.058,425789,0
2000-08-24,28.943,29.058,26.734,28.556,786966,0
2000-08-25,28.67,29.27,28.279,29.11,882692,0
2000-08-28,29.164,29.164,28.111,28.422,740462,0
2000-08-29,28.616,28.616,27.732,28.556,1198044,0
2000-08-30,28.334,28.389,27.503,27.944,548444,0
2000-08-31,28.177,28.67,27.45,28.111,778707,0
2000-09-01,28.111,28.334,26.847,27.228,660348,0
2000-09-05,27.122,27.564,26.514,26.901,1077651,0
2000-09-06,26.901,27.617,26.901,27.176,963369,0
2000-09-07,26.618,27.176,26.407,26.734,296909,0
2000-09-08,26.681,27.176,26.46,26.955,970157,0
2000-09-11,26.955,27.617,26.955,27.396,599926,0
2000-09-12,27.617,27.891,27.617,27.785,1016660,0
2000-09-13,27.564,27.785,27.45,27.671,393426,0
2000-09-14,27.732,27.944,27.617,27.891,606715,0
2000-09-15,27.617,28.177,27.176,27.699,595853,0
2000-09-18,28.177,28.177,26.566,26.566,588384,0
2000-09-19,26.618,27.396,26.407,27.01,729821,0
2000-09-20,27.228,27.617,27.01,27.062,282991,0
2000-09-21,27.293,28.556,27.01,28.009,666121,0
2000-09-22,27.84,28.724,27.84,28.67,634894,0
2000-09-25,28.67,28.828,28.058,28.616,324406,0
2000-09-26,28.616,28.777,28.334,28.556,439707,0
2000-09-27,28.724,31.037,28.724,29.942,939606,0
2000-09-28,29.942,30.767,29.27,30.438,1153008,0
2000-09-29,30.49,31.205,30.386,30.657,697010,0
2000-10-02,31.037,31.762,30.934,31.428,857232,0
2000-10-03,31.596,33.034,31.479,31.543,1074371,0
2000-10-04,32.867,33.363,31.816,32.532,458830,0
2000-10-05,32.425,32.867,32.036,32.867,624823,0
2000-10-06,32.867,33.691,31.923,33.195,695426,0
2000-10-09,33.417,34.131,33.142,33.247,603888,0
2000-10-10,32.699,33.088,27.062,29.164,2784648,0
2000-10-11,29.164,29.164,27.293,28.279,1500044,0
2000-10-12,28.279,28.501,27.84,28.009,568585,0
2000-10-13,27.84,30.386,27.785,29.607,833471,0
2000-10-16,29.712,29.828,28.279,28.616,611583,0
2000-10-17,28.828,28.828,27.176,27.396,522189,0
2000-10-18,27.062,27.062,24.198,24.525,1525616,0
2000-10-19,24.525,26.176,24.525,25.188,1234252,0
2000-10-20,25.294,26.514,25.241,26.346,557268,0
2000-10-23,25.85,28.45,25.63,28.334,887556,0
2000-10-24,27.396,27.891,26.407,26.734,618257,0
2000-10-25,26.734,27.176,26.566,27.176,480439,0
2000-10-26,27.062,27.122,24.357,24.746,1342084,0
2000-10-27,25.41,26.176,25.294,25.63,1323641,0
2000-10-30,26.072,26.072,25.188,25.355,478857,0
2000-10-31,25.294,27.228,25.188,26.955,701311,0
2000-11-01,26.734,26.734,25.63,26.126,334813,0
2000-11-02,25.735,27.785,25.735,27.344,366268,0
2000-11-03,27.396,27.732,26.514,26.901,296227,0
2000-11-06,27.503,28.279,27.396,27.45,460863,0
2000-11-07,28.058,28.226,27.45,28.009,318632,0
2000-11-08,27.785,28.724,27.617,28.279,308224,0
2000-11-09,27.84,28.058,26.239,26.618,452718,0
2000-11-10,26.618,26.734,26.176,26.514,343754,0
2000-11-13,26.514,26.514,25.523,26.346,560207,0
2000-11-14,26.788,27.503,25.965,26.788,267264,0
2000-11-15,26.788,28.501,26.681,28.501,365475,0
2000-11-16,28.279,28.334,27.122,27.228,274165,0
2000-11-17,27.45,28.177,27.176,27.891,297136,0
2000-11-20,27.891,28.279,27.293,27.84,214763,0
2000-11-21,27.84,28.009,27.45,27.944,360160,0
2000-11-22,27.84,27.944,27.344,27.944,251421,0
2000-11-24,28.177,28.177,27.671,28.009,83957,0
2000-11-27,28.009,28.616,27.617,28.616,407684,0
2000-11-28,28.501,28.556,27.396,27.396,472180,0
2000-11-29,27.396,27.396,26.618,26.788,365251,0
2000-11-30,26.788,27.293,25.904,26.407,587143,0
2000-12-01,26.46,27.891,26.018,26.514,498092,0
2000-12-04,28.724,29.942,27.176,28.334,23619367,0
2000-12-05,27.891,29.164,27.891,28.226,2958447,0
2000-12-06,27.503,27.503,25.965,26.072,1791521,0
2000-12-07,26.292,27.396,25.85,27.062,1314363,0
2000-12-08,27.176,28.279,27.176,27.396,1307234,0
2000-12-11,27.396,27.396,26.618,26.734,460979,0
2000-12-12,26.955,27.617,26.407,27.396,794997,0
2000-12-13,27.396,27.503,26.901,26.955,521737,0
2000-12-14,27.176,27.617,27.01,27.45,543575,0
2000-12-15,29.164,29.164,24.304,24.578,1911005,0
2000-12-18,24.578,25.082,21.263,22.977,2925971,0
2000-12-19,22.977,23.251,22.094,22.977,1418236,0
2000-12-20,23.2,23.421,21.432,21.706,1094396,0
2000-12-21,21.706,23.758,21.706,23.03,733899,0
2000-12-22,23.03,23.588,22.755,23.147,789002,0
2000-12-26,23.2,23.641,22.977,23.2,334475,0
2000-12-27,23.2,23.474,22.536,22.81,455435,0
2000-12-28,22.925,23.81,21.989,23.641,743855,0
2000-12-29,23.641,23.693,23.2,23.421,724955,0
2001-01-02,23.421,23.421,21.043,21.159,1264574,0
2001-01-03,21.653,24.198,20.935,23.913,1519393,0
2001-01-04,23.913,24.409,22.201,23.147,863005,0
2001-01-05,22.642,22.642,18.781,20.38,2803884,0
2001-01-08,19.991,20.433,19.884,20.221,1426494,0
2001-01-09,20.221,20.328,18.556,18.666,1467683,0
2001-01-10,18.833,20.273,18.507,20.107,964498,0
2001-01-11,19.662,20.935,19.662,20.433,1111254,0
2001-01-12,20.328,20.715,20.107,20.328,1772513,0
2001-01-16,19.884,20.663,19.884,20.273,811859,0
2001-01-17,20.273,20.768,20.273,20.495,591326,0
2001-01-18,20.38,20.823,20.107,20.433,705834,0
2001-01-19,20.221,20.328,19.612,19.662,1025828,0
2001-01-22,19.662,20.273,19.662,20.107,724166,0
2001-01-23,20.273,20.38,19.938,19.938,1713332,0
2001-01-24,19.779,22.536,19.779,21.873,4072304,0
2001-01-25,21.873,22.316,21.263,22.148,1728948,0
2001-01-26,22.148,22.925,22.042,22.642,1235384,0
2001-01-29,22.642,23.085,22.642,23.013,1452748,0
2001-01-30,24.525,24.525,23.33,24.057,741592,0
2001-01-31,24.057,24.215,23.641,23.641,984979,0
2001-02-01,23.507,23.685,23.2,23.474,897856,0
2001-02-02,23.421,23.685,23.03,23.209,1335182,0
2001-02-05,22.977,23.421,22.977,23.295,651071,0
2001-02-06,23.465,23.996,23.421,23.421,783340,0
2001-02-07,23.421,23.827,23.421,23.421,741026,0
2001-02-08,23.551,23.802,23.421,23.421,652996,0
2001-02-09,23.33,23.483,23.33,23.421,1013833,0
2001-02-12,23.421,23.758,23.33,23.429,806428,0
2001-02-13,23.429,23.597,23.421,23.421,556589,0
2001-02-14,23.421,23.641,23.243,23.438,772255,0
2001-02-15,23.641,23.685,23.404,23.507,447060,0
2001-02-16,23.421,23.429,22.447,22.985,943113,0
2001-02-20,22.801,23.03,22.271,22.325,723373,0
2001-02-21,22.491,23.119,22.201,22.316,685129,0
2001-02-22,22.184,22.687,21.873,22.156,763883,0
2001-02-23,22.138,22.148,19.93,20.901,925348,0
2001-02-26,21.21,21.828,21.159,21.767,770897,0
2001-02-27,21.538,22.007,21.299,21.432,712513,0
2001-02-28,21.474,21.627,21.21,21.263,500240,0
2001-03-01,21.483,21.483,21.095,21.254,807674,0
2001-03-02,21.21,21.918,21.185,21.882,624932,0
2001-03-05,21.353,21.821,21.254,21.37,416283,0
2001-03-06,21.627,21.828,21.168,21.466,444004,0
2001-03-07,21.653,21.828,21.201,21.653,408702,0
2001-03-08,21.741,21.873,21.141,21.617,851006,0
2001-03-09,21.474,21.706,21.201,21.289,634775,0
2001-03-12,20.99,21.21,20.619,20.709,822722,0
2001-03-13,20.699,20.699,19.462,19.884,1597467,0
2001-03-14,19.884,20.237,19.622,20.079,539165,0
2001-03-15,20.07,21.033,20.07,20.221,496620,0
2001-03-16,19.622,20.523,19.622,20.07,912899,0
2001-03-19,19.002,20.415,18.604,20.051,1433286,0
2001-03-20,19.841,20.152,19.444,19.444,487341,0
2001-03-21,19.452,19.604,18.931,19.15,465732,0
2001-03-22,19.088,19.258,18.841,19.159,1032952,0
2001-03-23,19.045,19.707,19.045,19.444,910528,0
2001-03-26,19.311,20.06,19.311,19.921,509405,0
2001-03-27,20.016,20.328,19.622,20.31,336398,0
2001-03-28,19.859,20.107,19.311,19.884,600718,0
2001-03-29,19.884,20.237,19.662,20.035,418658,0
2001-03-30,20.371,20.371,19.662,19.751,331305,0
2001-04-02,19.707,20.142,19.063,19.436,454641,0
2001-04-03,19.224,19.224,17.94,18.126,720886,0
2001-04-04,18.206,19.088,18.206,18.849,501601,0
2001-04-05,19.002,20.336,18.657,20.254,649373,0
2001-04-06,20.388,20.388,19.267,19.751,711265,0
2001-04-09,19.531,19.841,18.293,18.549,1464742,0
2001-04-10,18.549,19.371,18.472,19.352,908034,0
2001-04-11,19.444,19.833,19.178,19.824,974567,0
2001-04-12,19.903,20.016,19.399,19.586,420357,0
2001-04-16,19.662,19.751,19.012,19.371,398517,0
2001-04-17,19.444,19.622,19.081,19.494,855422,0
2001-04-18,21.254,24.746,21.254,22.939,1907839,0
2001-04-19,22.949,24.304,22.528,24.278,1288227,0
2001-04-20,24.287,24.287,23.429,23.931,818645,0
2001-04-23,23.774,23.784,23.2,23.534,401007,0
2001-04-24,23.551,24.023,23.465,23.667,484173,0
2001-04-25,23.667,24.614,23.632,24.588,580691,0
2001-04-26,24.409,24.746,24.083,24.338,535205,0
2001-04-27,24.117,24.967,24.005,24.799,567452,0
2001-04-30,24.304,25.1,24.26,24.569,902155,0
2001-05-01,24.578,24.959,24.569,24.861,541088,0
2001-05-02,25.011,27.309,25.011,25.824,1176546,0
2001-05-03,25.276,25.276,24.544,24.719,855987,0
2001-05-04,23.86,24.754,23.421,24.754,1366752,0
2001-05-07,24.843,25.551,24.614,25.346,487341,0
2001-05-08,25.188,25.188,23.73,24.04,1247720,0
2001-05-09,24.074,24.808,23.95,24.049,669289,0
2001-05-10,24.304,24.614,23.95,24.04,376453,0
2001-05-11,24.067,24.161,23.968,24.049,309696,0
2001-05-14,25.587,25.587,24.17,24.675,608977,0
2001-05-15,24.569,25.47,24.569,25.258,1132757,0
2001-05-16,25.197,26.769,25.197,26.611,795679,0
2001-05-17,25.808,26.514,25.717,26.47,703232,0
2001-05-18,26.292,26.601,25.894,26.574,392632,0
2001-05-21,26.601,26.955,26.337,26.929,434158,0
2001-05-22,26.779,27.01,26.292,26.514,565868,0
2001-05-23,26.514,26.574,25.717,26.266,369099,0
2001-05-24,26.117,26.204,25.41,25.672,561343,0
2001-05-25,25.672,25.939,25.41,25.69,762638,0
2001-05-29,25.698,25.763,25.1,25.188,264434,0
2001-05-30,25.32,25.568,24.631,24.693,299283,0
2001-05-31,24.569,25.808,24.561,24.922,355974,0
2001-06-01,24.622,24.913,24.392,24.606,472519,0
2001-06-04,24.746,25.188,23.95,24.984,260251,0
2001-06-05,24.984,25.355,24.516,25.285,317278,0
2001-06-06,25.142,25.365,24.763,25.028,382903,0
2001-06-07,24.728,24.87,24.304,24.578,447624,0
2001-06-08,24.614,24.922,24.383,24.665,197106,0
2001-06-11,24.656,24.817,24.304,24.312,176064,0
2001-06-12,24.04,24.799,24.04,24.746,545725,0
2001-06-13,24.746,24.922,24.516,24.737,509065,0
2001-06-14,24.737,24.835,23.835,23.86,1641713,0
2001-06-15,23.86,23.996,23.525,23.827,893102,0
2001-06-18,23.818,23.968,23.597,23.676,481912,0
2001-06-19,23.507,23.818,23.022,23.304,701084,0
2001-06-20,23.304,23.996,23.304,23.641,458830,0
2001-06-21,23.33,23.493,22.316,22.473,1173376,0
2001-06-22,22.669,22.755,22.201,22.627,950694,0
2001-06-25,22.491,22.627,21.873,22.111,558853,0
2001-06-26,19.974,22.184,19.974,21.918,3086193,0
2001-06-27,21.783,22.536,21.783,22.465,1211734,0
2001-06-28,22.545,22.977,22.191,22.377,538487,0
2001-06-29,22.377,22.528,21.936,21.998,963710,0
2001-07-02,22.252,23.067,21.512,21.52,1001047,0
2001-07-03,21.529,23.421,21.52,23.209,886426,0
2001-07-05,23.164,23.33,22.687,22.696,489829,0
2001-07-06,22.696,22.696,21.698,21.98,420925,0
2001-07-09,22.007,22.228,21.361,21.37,415830,0
2001-07-10,21.653,21.698,20.328,20.513,723826,0
2001-07-11,20.415,21.388,19.93,20.99,1738791,0
2001-07-12,21.168,21.918,20.999,21.681,644622,0
2001-07-13,21.564,22.298,21.441,21.529,328817,0
2001-07-16,21.529,21.608,21.201,21.271,241914,0
2001-07-17,21.343,22.165,20.814,22.077,441967,0
2001-07-18,21.901,22.049,21.21,21.343,423636,0
2001-07-19,21.564,22.438,21.474,22.413,1156064,0
2001-07-20,22.447,23.147,22.316,22.627,519023,0
2001-07-23,22.447,22.846,22.36,22.36,616784,0
2001-07-24,22.316,22.456,22.191,22.228,700747,0
2001-07-25,22.228,22.782,22.184,22.677,236483,0
2001-07-26,22.456,23.109,22.316,22.985,257306,0
2001-07-27,23.022,23.085,22.755,22.933,313427,0
2001-07-30,22.713,23.067,22.491,22.985,288986,0
2001-07-31,22.977,23.095,22.855,23.022,454754,0
2001-08-01,23.109,23.339,22.985,23.295,251760,0
2001-08-02,23.304,23.774,22.977,23.739,481118,0
2001-08-03,23.73,23.73,23.33,23.597,390712,0
2001-08-06,23.421,23.685,23.312,23.597,284460,0
2001-08-07,23.507,23.87,23.507,23.87,366044,0
2001-08-08,23.95,24.489,23.818,23.86,839923,0
2001-08-09,23.86,24.067,23.784,23.86,494017,0
2001-08-10,23.86,23.95,23.818,23.95,488474,0
2001-08-13,23.739,24.074,23.483,24.074,257871,0
2001-08-14,24.215,24.215,23.904,24.057,342396,0
2001-08-15,24.005,24.252,23.632,23.958,186245,0
2001-08-16,23.641,24.489,23.551,24.312,349636,0
2001-08-17,23.86,24.126,23.792,23.86,415603,0
2001-08-20,23.73,23.95,23.551,23.87,741703,0
2001-08-21,23.87,23.996,23.349,23.551,450454,0
2001-08-22,23.685,23.818,23.235,23.632,254591,0
2001-08-23,23.456,23.456,22.554,22.66,629120,0
2001-08-24,22.66,23.5,22.536,23.209,434725,0
2001-08-27,23.209,23.33,22.977,23.128,227885,0
2001-08-28,23.2,23.243,22.5,22.755,316483,0
2001-08-29,22.713,22.713,22.007,22.156,437895,0
2001-08-30,22.094,22.36,21.918,22.138,414473,0
2001-08-31,22.138,22.713,21.998,21.998,309467,0
2001-09-04,22.007,22.755,21.706,21.741,361517,0
2001-09-05,21.653,21.873,21.361,21.873,1017909,0
2001-09-06,21.873,21.892,21.219,21.289,399086,0
2001-09-07,20.99,21.308,20.814,20.981,453286,0
2001-09-10,21.033,21.033,20.212,20.319,436649,0
2001-09-17,18.556,19.531,18.363,19.267,1028770,0
2001-09-18,19.134,19.267,18.886,19.012,445250,0
2001-09-19,19.14,19.444,18.401,18.542,1310516,0
2001-09-20,18.542,18.542,17.066,17.41,1372182,0
2001-09-21,16.792,17.702,16.642,16.748,1189786,0
2001-09-24,16.967,17.648,16.925,17.41,1185824,0
2001-09-25,17.41,17.41,16.659,16.96,2380921,0
2001-09-26,17.189,17.189,16.483,16.588,1009310,0
2001-09-27,16.792,16.975,16.44,16.633,718623,0
2001-09-28,17.146,17.94,16.951,17.683,1150746,0
2001-10-01,17.641,17.675,17.189,17.675,1116463,0
2001-10-02,16.792,17.675,16.349,17.586,1989419,0
2001-10-03,17.454,18.594,17.234,18.401,910637,0
2001-10-04,18.401,19.577,18.401,19.486,772028,0
2001-10-05,19.311,19.662,17.94,18.814,539391,0
2001-10-08,18.533,18.542,18.206,18.303,574241,0
2001-10-09,18.251,18.337,17.958,18.028,688976,0
2001-10-10,18.074,19.725,18.019,19.531,607055,0
2001-10-11,19.444,20.759,19.444,20.68,1850924,0
2001-10-12,20.504,20.555,19.893,20.555,1239570,0
2001-10-15,20.152,20.635,19.531,20.601,558061,0
2001-10-16,20.38,21.21,19.974,20.168,402249,0
2001-10-17,20.168,20.415,19.088,19.352,1002403,0
2001-10-18,19.002,19.098,18.797,18.903,678450,0
2001-10-19,18.903,19.249,18.604,18.984,595060,0
2001-10-22,19.002,19.337,18.556,18.738,1047552,0
2001-10-23,18.806,18.824,18.267,18.354,953976,0
2001-10-24,18.429,18.549,18.206,18.549,737858,0
2001-10-25,18.161,19.134,18.161,19.125,321347,0
2001-10-26,18.868,19.622,18.858,19.595,394556,0
2001-10-29,19.32,19.486,19.038,19.284,515290,0
2001-10-30,18.849,18.849,18.118,18.472,400214,0
2001-10-31,17.721,18.556,17.721,18.234,626063,0
2001-11-01,18.011,18.913,17.94,18.711,283445,0
2001-11-02,18.515,18.763,18.135,18.62,296117,0
2001-11-05,19.662,19.662,19.116,19.504,895363,0
2001-11-06,19.486,20.345,19.462,20.254,466181,0
2001-11-07,19.991,20.504,19.991,20.185,491304,0
2001-11-08,20.237,21.564,20.237,20.981,1056264,0
2001-11-09,20.814,20.945,20.38,20.459,622445,0
2001-11-12,20.328,20.328,19.612,19.884,640097,0
2001-11-13,20.328,20.945,20.06,20.91,752340,0
2001-11-14,21.653,22.36,21.361,22.175,1104695,0
2001-11-15,22.184,22.977,21.962,22.554,887673,0
2001-11-16,22.554,22.627,22.049,22.386,532603,0
2001-11-19,22.271,23.076,22.228,23.067,512235,0
2001-11-20,22.893,22.985,22.325,22.884,761057,0
2001-11-21,22.713,22.967,22.104,22.949,302112,0
2001-11-23,22.846,23.321,22.642,23.286,130125,0
2001-11-26,23.155,23.739,22.967,23.57,501374,0
2001-11-27,23.251,23.57,22.977,23.095,546632,0
2001-11-28,22.893,22.949,22.403,22.473,443211,0
2001-11-29,22.447,23.109,22.271,23.067,331760,0
2001-11-30,23.039,24.126,22.939,23.818,548327,0
2001-12-03,22.403,22.677,21.821,22.572,656504,0
2001-12-04,22.572,23.2,22.572,23.109,334928,0
2001-12-05,23.147,24.338,23.109,24.126,955674,0
2001-12-06,24.126,24.646,24.04,24.348,1110464,0
2001-12-07,24.057,24.525,23.73,24.427,874654,0
2001-12-10,24.419,24.427,23.86,24.322,304602,0
2001-12-11,24.215,24.614,24.023,24.497,373059,0
2001-12-12,24.497,24.497,23.394,23.766,626292,0
2001-12-13,23.766,23.766,22.81,23.367,559190,0
2001-12-14,23.367,23.447,22.755,22.828,481912,0
2001-12-17,23.155,23.774,22.828,22.967,375890,0
2001-12-18,22.884,24.04,22.884,23.86,326668,0
2001-12-19,23.774,23.931,23.261,23.774,536902,0
2001-12-20,23.95,23.996,23.058,23.33,272129,0
2001-12-21,23.774,23.931,23.067,23.421,660237,0
2001-12-24,23.421,23.923,23.33,23.525,118129,0
2001-12-26,23.465,24.04,22.933,23.243,333341,0
2001-12-27,23.507,23.852,23.243,23.597,260359,0
2001-12-28,23.641,24.525,23.465,23.87,388448,0
2001-12-31,23.623,24.083,23.493,23.597,385505,0
2002-01-02,22.977,23.456,22.36,23.421,541542,0
2002-01-03,23.2,23.86,23.155,23.766,367289,0
2002-01-04,23.86,24.525,23.86,24.419,652314,0
2002-01-07,24.26,24.26,23.676,23.95,407911,0
2002-01-08,23.86,24.092,23.551,23.711,461659,0
2002-01-09,23.86,24.304,23.119,23.304,609092,0
2002-01-10,23.304,23.304,22.518,22.846,577863,0
2002-01-11,23.076,23.286,22.325,22.581,618821,0
2002-01-14,22.36,22.528,22.129,22.289,377926,0
2002-01-15,22.316,22.933,21.564,22.042,682074,0
2002-01-16,22.042,22.271,21.837,22.024,465957,0
2002-01-17,22.024,22.271,21.502,21.572,616559,0
2002-01-18,21.52,21.564,20.768,21.361,1066673,0
2002-01-22,21.432,21.741,20.768,21.635,827250,0
2002-01-23,20.945,21.873,20.814,21.653,2031285,0
2002-01-24,21.698,22.334,21.52,22.244,536446,0
2002-01-25,22.184,22.228,21.662,21.828,1069390,0
2002-01-28,21.698,22.244,21.681,22.191,446040,0
2002-01-29,22.316,22.536,21.873,22.138,946169,0
2002-01-30,21.962,22.669,21.783,22.403,634324,0
2002-01-31,22.447,23.191,22.094,23.172,793188,0
2002-02-01,22.977,23.182,22.634,22.985,458711,0
2002-02-04,22.755,23.138,22.049,22.36,601961,0
2002-02-05,22.572,23.507,21.793,22.094,780063,0
2002-02-06,22.094,22.307,21.52,21.828,848858,0
2002-02-07,21.873,22.175,21.21,21.398,737631,0
2002-02-08,21.398,22.094,21.388,21.811,605131,0
2002-02-11,21.828,22.747,21.671,22.73,507030,0
2002-02-12,22.73,22.977,22.377,22.669,395349,0
2002-02-13,22.669,23.465,22.669,23.304,688976,0
2002-02-14,23.155,23.507,22.846,23.321,389579,0
2002-02-15,23.321,23.33,22.755,23.03,292270,0
2002-02-19,22.713,22.977,22.51,22.66,377359,0
2002-02-20,22.491,22.893,22.007,22.773,392749,0
2002-02-21,22.755,22.773,21.918,22.165,773389,0
2002-02-22,22.165,22.958,22.094,22.704,599246,0
2002-02-25,22.627,22.977,22.119,22.627,811632,0
2002-02-26,22.447,22.977,22.316,22.73,624253,0
2002-02-27,22.73,23.109,22.627,22.925,330623,0
2002-02-28,22.925,23.456,22.81,22.985,533961,0
2002-03-01,22.846,23.525,22.801,23.421,528072,0
2002-03-04,23.421,24.578,23.421,24.507,841843,0
2002-03-05,24.126,24.835,24.083,24.462,841391,0
2002-03-06,24.392,25.859,24.348,25.647,954318,0
2002-03-07,25.647,26.283,25.41,25.85,1012926,0
2002-03-08,26.337,26.601,25.85,26.354,3387064,0
2002-03-11,26.354,27.309,26.292,27.228,1204493,0
2002-03-12,26.425,26.946,26.407,26.798,1021643,0
2002-03-13,25.85,26.541,25.85,26.514,923199,0
2002-03-14,26.292,26.451,25.338,25.717,802014,0
2002-03-15,25.717,26.239,25.401,26.126,551271,0
2002-03-18,26.053,26.31,25.93,26.176,482363,0
2002-03-19,26.072,26.434,25.85,26.063,407455,0
2002-03-20,26.018,26.337,25.735,26.072,460863,0
2002-03-21,26.072,26.081,25.672,25.772,260926,0
2002-03-22,25.772,26.363,25.178,25.877,869114,0
2002-03-25,25.655,25.763,25.1,25.285,340131,0
2002-03-26,25.285,26.176,25.133,26.134,368194,0
2002-03-27,25.939,26.072,25.523,26.072,366494,0
2002-03-28,25.841,26.407,25.763,26.09,402023,0
2002-04-01,25.894,25.894,25.276,25.63,450343,0
2002-04-02,25.41,25.478,25.055,25.151,414813,0
2002-04-03,22.755,23.377,22.755,22.967,3496933,0
2002-04-04,22.893,22.893,22.007,22.456,968686,0
2002-04-05,22.536,22.66,22.119,22.545,984755,0
2002-04-08,22.403,23.138,22.36,23.138,934288,0
2002-04-09,22.977,23.693,22.977,23.641,866170,0
2002-04-10,23.685,24.479,23.658,24.419,618370,0
2002-04-11,24.419,24.437,23.667,23.852,395800,0
2002-04-12,23.852,24.47,23.534,24.392,328477,0
2002-04-15,24.967,25.055,24.049,24.304,428615,0
2002-04-16,24.525,25.32,24.479,25.055,583971,0
2002-04-17,24.525,24.701,23.321,23.597,1641482,0
2002-04-18,23.597,23.597,22.893,23.27,616674,0
2002-04-19,23.067,23.243,22.893,22.977,652204,0
2002-04-22,22.893,22.977,22.713,22.755,771352,0
2002-04-23,22.801,23.377,22.713,23.085,625160,0
2002-04-24,23.022,23.483,22.995,23.155,541654,0
2002-04-25,22.977,23.377,22.483,23.243,931349,0
2002-04-26,23.421,23.421,22.995,23.155,399536,0
2002-04-29,23.022,23.109,22.627,22.919,606830,0
2002-04-30,22.755,23.243,22.572,23.209,520493,0
2002-05-01,23.243,23.802,22.977,23.474,1056493,0
2002-05-02,23.474,23.474,23.155,23.304,578992,0
2002-05-03,23.377,23.377,22.893,22.995,939041,0
2002-05-06,23.022,23.085,22.491,22.572,460641,0
2002-05-07,22.627,22.677,21.783,21.901,1139883,0
2002-05-08,22.049,22.271,21.98,22.094,1512263,0
2002-05-09,22.094,22.244,22.007,22.175,876356,0
2002-05-10,22.235,22.235,21.775,21.962,594607,0
2002-05-13,22.184,23.067,22.184,23.004,620632,0
2002-05-14,23.155,23.641,23.138,23.421,819100,0
2002-05-15,23.413,23.941,23.243,23.413,833923,0
2002-05-16,23.507,23.996,23.33,23.693,433482,0
2002-05-17,23.818,23.86,23.386,23.632,327116,0
2002-05-20,23.65,23.766,23.103,23.218,441176,0
2002-05-21,23.243,23.623,23.243,23.312,600153,0
2002-05-22,23.312,23.33,22.792,22.855,396596,0
2002-05-23,22.949,23.191,22.713,22.977,455884,0
2002-05-24,22.977,22.977,22.351,22.403,617012,0
2002-05-28,22.491,22.704,21.653,22.049,987698,0
2002-05-29,22.049,22.049,21.572,21.581,664985,0
2002-05-30,21.589,21.783,21.149,21.681,648580,0
2002-05-31,21.783,22.077,21.698,21.811,406100,0
2002-06-03,21.828,22.049,20.546,20.555,1374786,0
2002-06-04,20.555,20.574,20.273,20.433,1262993,0
2002-06-05,20.459,20.759,20.336,20.731,560100,0
2002-06-06,20.768,21.201,20.396,20.823,929874,0
2002-06-07,20.68,21.016,20.68,20.768,590874,0
2002-06-10,20.917,20.954,20.593,20.901,445023,0
2002-06-11,21.653,21.944,21.271,21.334,1226558,0
2002-06-12,21.388,21.608,20.68,21.052,849648,0
2002-06-13,20.833,21.178,20.495,20.645,387429,0
2002-06-14,19.884,20.75,19.539,20.75,625273,0
2002-06-17,20.814,21.317,20.814,21.28,652432,0
2002-06-18,21.299,21.538,21.149,21.361,591779,0
2002-06-19,21.299,21.554,21.178,21.388,868661,0
2002-06-20,21.353,21.52,21.033,21.104,625047,0
2002-06-21,20.546,21.289,20.546,21.114,719639,0
2002-06-24,21.168,21.235,20.723,20.954,419788,0
2002-06-25,21.123,21.432,20.425,20.601,710814,0
2002-06-26,20.601,20.601,19.577,19.751,1428192,0
2002-06-27,19.974,20.283,19.444,20.06,1339708,0
2002-06-28,20.237,20.945,20.152,20.593,844899,0
2002-07-01,20.415,20.723,20.229,20.406,738200,0
2002-07-02,20.611,20.857,20.273,20.371,1052983,0
2002-07-03,20.371,20.68,19.662,20.264,914036,0
2002-07-05,20.635,21.617,20.593,21.617,301772,0
2002-07-08,22.094,22.271,21.432,21.483,885974,0
2002-07-09,21.388,21.767,21.078,21.123,509181,0
2002-07-10,21.033,21.219,20.38,20.425,681512,0
2002-07-11,20.45,20.69,19.93,20.495,695992,0
2002-07-12,20.328,20.653,20.116,20.336,621648,0
2002-07-15,20.194,20.415,19.205,20.301,1123138,0
2002-07-16,20.152,20.283,18.966,19.14,898532,0
2002-07-17,20.292,20.723,19.631,20.237,1168736,0
2002-07-18,20.237,20.237,18.337,18.566,1774437,0
2002-07-19,17.234,17.545,16.704,17.004,2377983,0
2002-07-22,16.967,16.967,16.102,16.596,1018247,0
2002-07-23,16.606,17.118,16.483,16.792,1027299,0
2002-07-24,16.314,16.349,15.759,16.269,1442676,0
2002-07-25,16.305,16.792,16.13,16.483,1411673,0
2002-07-26,16.44,16.553,15.926,16.367,872733,0
2002-07-29,17.454,18.42,17.146,18.178,1420724,0
2002-07-30,18.178,18.178,17.295,17.675,1120984,0
2002-07-31,17.808,17.852,17.322,17.631,778138,0
2002-08-01,17.648,17.79,17.163,17.189,943228,0
2002-08-02,17.258,17.322,15.793,15.854,1439961,0
2002-08-05,15.854,15.909,15.219,15.228,1230971,0
2002-08-06,15.334,16.561,15.334,15.881,908829,0
2002-08-07,15.909,16.148,15.094,15.464,1704056,0
2002-08-08,15.473,15.846,14.848,15.696,1660039,0
2002-08-09,15.642,16.226,15.262,16.102,863908,0
2002-08-12,15.863,15.863,15.247,15.732,1007947,0
2002-08-13,15.775,16.056,15.464,15.591,775200,0
2002-08-14,15.6,15.687,14.962,15.581,1042686,0
2002-08-16,16.04,16.056,15.732,15.909,892197,0
2002-08-19,15.996,16.287,15.836,16.244,1391306,0
2002-08-20,16.084,16.261,15.863,15.963,873411,0
2002-08-21,16.216,16.216,15.642,15.909,976154,0
2002-08-22,16.04,16.711,15.926,16.659,659446,0
2002-08-23,16.44,16.536,16.065,16.158,624369,0
2002-08-26,16.2,16.527,15.953,16.349,495827,0
2002-08-27,16.483,16.536,15.827,16.065,731522,0
2002-08-28,16.022,16.032,15.556,15.696,592120,0
2002-08-29,15.378,15.713,15.112,15.378,760940,0
2002-08-30,15.396,15.678,15.247,15.308,632287,0
2002-09-03,15.087,15.087,14.211,14.653,1181408,0
2002-09-04,14.616,15.112,14.441,14.857,720771,0
2002-09-05,14.76,14.76,13.945,14.141,721565,0
2002-09-06,14.45,15.139,14.23,15.035,894458,0
2002-09-09,15.026,15.2,14.361,15.139,791604,0
2002-09-10,15.165,15.565,15.026,15.147,736951,0
2002-09-11,15.29,15.414,15.094,15.29,490059,0
2002-09-12,15.191,15.191,14.644,14.823,659333,0
2002-09-13,14.768,14.935,14.414,14.823,477614,0
2002-09-17,15.026,15.103,14.67,14.848,793530,0
2002-09-18,14.804,14.935,14.583,14.724,414813,0
2002-09-19,14.583,14.804,14.23,14.238,723264,0
2002-09-20,14.539,14.848,14.441,14.724,997765,0
2002-09-23,14.583,14.714,14.273,14.477,522645,0
2002-09-24,14.3,14.3,13.585,13.841,1121439,0
2002-09-25,13.972,14.23,13.796,14.183,733671,0
2002-09-26,14.141,14.953,14.123,14.899,798620,0
2002-09-27,14.899,14.908,14.282,14.422,768637,0
2002-09-30,14.319,14.319,13.709,14.027,1417895,0
2002-10-01,14.027,14.027,13.213,13.831,1383383,0
2002-10-02,13.609,13.787,12.505,12.505,1262767,0
2002-10-03,12.726,13.078,12.54,12.893,1123815,0
2002-10-04,12.893,12.912,11.489,11.63,1506270,0
2002-10-07,11.612,11.63,10.666,10.801,1489971,0
2002-10-08,10.801,11.266,10.607,11.181,2515462,0
2002-10-09,11.181,11.181,10.607,10.659,1308254,0
2002-10-10,10.828,11.109,10.552,11.02,1430340,0
2002-10-11,11.444,11.807,11.225,11.542,1483072,0
2002-10-14,11.516,11.85,11.385,11.656,787530,0
2002-10-15,11.931,13.001,11.867,12.86,1830898,0
2002-10-16,12.824,12.824,11.959,12.195,2680435,0
2002-10-17,14.053,14.053,13.257,13.743,2802071,0
2002-10-18,13.743,14.141,13.265,13.894,2024951,0
2002-10-21,13.654,14.583,13.566,14.494,951148,0
2002-10-22,14.23,14.467,13.945,14.319,1490766,0
2002-10-23,14.23,14.503,14.141,14.432,817518,0
2002-10-24,14.494,16.04,14.388,15.581,2636982,0
2002-10-25,15.565,15.793,15.069,15.565,1187179,0
2002-10-28,15.565,15.565,14.899,15.139,1001270,0
2002-10-29,14.804,14.935,14.37,14.848,914261,0
2002-10-30,14.67,15.112,14.591,14.98,1365619,0
2002-10-31,14.714,15.155,14.53,14.76,959181,0
2002-11-01,14.768,15.352,14.255,15.2,959862,0
2002-11-04,15.424,15.9,15.281,15.424,905094,0
2002-11-05,15.51,15.617,15.155,15.6,641794,0
2002-11-06,15.572,15.572,15.044,15.565,1186386,0
2002-11-07,15.238,15.247,14.872,15.112,1078895,0
2002-11-08,15.112,15.528,14.823,14.971,449888,0
2002-11-11,14.971,14.971,14.309,14.503,586462,0
2002-11-12,14.503,14.917,14.132,14.76,732652,0
2002-11-13,14.539,15.069,14.319,15.069,616332,0
2002-11-14,15.378,15.617,15.334,15.572,454865,0
2002-11-15,15.572,15.626,15.173,15.438,836751,0
2002-11-18,15.482,15.917,15.317,15.793,1082854,0
2002-11-19,15.464,15.98,15.464,15.705,749622,0
2002-11-20,15.687,16.421,15.642,16.342,673931,0
2002-11-21,16.518,19.134,16.518,18.242,2404797,0
2002-11-22,18.251,18.251,16.994,17.808,1605954,0
2002-11-25,18.206,18.463,17.199,17.578,1101976,0
2002-11-26,17.578,17.578,16.561,16.569,1015413,0
2002-11-27,16.687,17.79,16.687,17.596,837544,0
2002-11-29,17.605,17.675,17.277,17.367,243727,0
2002-12-02,17.322,17.586,17.128,17.4,925800,0
2002-12-03,17.4,17.4,16.527,16.596,693955,0
2002-12-04,16.606,16.687,16.252,16.569,1387232,0
2002-12-05,16.588,16.687,16.04,16.305,605131,0
2002-12-06,15.732,16.084,15.678,15.909,1023902,0
2002-12-09,15.687,15.687,15.026,15.112,1278831,0
2002-12-10,15.29,15.565,15.247,15.308,935305,0
2002-12-11,15.112,15.147,14.823,14.935,962123,0
2002-12-12,15.026,15.103,14.76,14.864,1146334,0
2002-12-13,14.76,14.848,14.494,14.607,1560012,0
2002-12-16,14.141,14.583,14.141,14.361,2300814,0
2002-12-17,14.23,14.583,14.167,14.273,1265932,0
2002-12-18,14.141,14.342,14.141,14.238,1039855,0
2002-12-19,14.096,14.53,13.989,14.132,1058867,0
2002-12-20,13.522,14.087,13.514,14.008,1319229,0
2002-12-23,13.964,14.078,13.812,13.919,951601,0
2002-12-24,13.787,14.096,13.609,13.928,575938,0
2002-12-26,13.964,14.432,13.964,14.193,1654719,0
2002-12-27,14.193,14.22,13.857,13.867,499901,0
2002-12-30,13.779,13.901,13.601,13.822,670532,0
2002-12-31,13.787,14.319,13.787,14.238,838564,0
2003-01-02,14.246,14.848,14.23,14.823,748834,0
2003-01-03,14.848,14.899,14.512,14.776,495945,0
2003-01-06,14.67,15.008,14.607,14.653,656164,0
2003-01-07,14.653,14.768,14.319,14.557,562588,0
2003-01-08,14.45,14.45,13.964,14.151,535880,0
2003-01-09,14.309,14.405,13.909,14.113,790474,0
2003-01-10,13.938,14.263,13.725,14.132,806085,0
2003-01-13,14.123,14.22,13.743,13.857,610224,0
2003-01-14,13.85,13.919,13.733,13.876,461659,0
2003-01-15,13.876,13.981,13.654,13.841,692935,0
2003-01-16,13.85,14.069,13.725,13.779,1070297,0
2003-01-17,13.779,13.779,13.257,13.504,579899,0
2003-01-21,13.7,13.743,13.205,13.336,685019,0
2003-01-22,13.036,13.336,12.86,13.213,1029559,0
2003-01-23,13.275,13.681,13.213,13.566,706289,0
2003-01-24,13.575,13.575,12.965,13.078,3370768,0
2003-01-27,13.078,13.292,12.975,13.097,1307913,0
2003-01-28,13.133,13.257,12.948,13.15,1201436,0
2003-01-29,12.86,13.309,12.77,13.257,1012926,0
2003-01-30,13.257,13.346,13.088,13.213,915053,0
2003-01-31,13.188,13.514,13.01,13.397,1582985,0
2003-02-03,13.548,13.601,13.292,13.38,644848,0
2003-02-04,13.292,13.292,12.868,13.069,616445,0
2003-02-05,13.16,13.38,12.993,13.097,679698,0
2003-02-06,12.948,13.213,12.682,12.993,820343,0
2003-02-07,13.078,13.205,12.717,12.717,703458,0
2003-02-10,12.505,12.707,12.329,12.559,1088060,0
2003-02-11,12.566,12.707,12.15,12.24,1119405,0
2003-02-12,12.285,12.365,11.612,11.638,1169982,0
2003-02-13,11.674,11.799,11.266,11.621,1572910,0
2003-02-14,11.656,11.886,11.489,11.867,730617,0
2003-02-18,11.959,12.195,11.782,12.108,495376,0
2003-02-19,12.118,12.15,11.94,12.037,793640,0
2003-02-20,12.037,12.118,11.867,12.037,667138,0
2003-02-21,12.108,12.726,12.02,12.559,878618,0
2003-02-24,12.566,12.566,11.799,11.94,728923,0
2003-02-25,11.807,12.15,11.647,12.083,796923,0
2003-02-26,12.083,12.126,11.843,12.099,462904,0
2003-02-27,12.099,12.195,11.691,11.876,755059,0
2003-02-28,12.02,12.047,11.764,11.833,586462,0
2003-03-03,11.913,12.135,11.843,12.099,669627,0
2003-03-04,12.15,12.24,11.508,11.612,1003765,0
2003-03-05,11.612,11.612,11.249,11.357,997424,0
2003-03-06,11.367,11.367,11.002,11.02,830301,0
2003-03-07,10.932,11.233,10.863,11.099,1187295,0
2003-03-10,11.028,11.082,10.489,10.489,1575399,0
2003-03-11,10.544,10.782,10.411,10.552,1271929,0
2003-03-12,10.562,10.562,10.111,10.377,2436483,0
2003-03-13,10.607,10.819,10.377,10.607,1104695,0
2003-03-14,10.651,11.189,10.579,11.056,1303951,0
2003-03-17,11.064,11.867,11.047,11.825,1501740,0
2003-03-18,11.959,12.356,11.931,12.074,1213090,0
2003-03-19,12.86,12.86,12.373,12.39,1449122,0
2003-03-20,12.285,12.673,12.047,12.576,804730,0
2003-03-21,13.078,13.078,12.726,12.93,922404,0
2003-03-24,12.939,12.939,12.047,12.108,724733,0
2003-03-25,12.02,12.55,11.867,12.435,724506,0
2003-03-26,12.435,12.452,12.028,12.222,498431,0
2003-03-27,12.15,12.275,11.807,12.169,724053,0
2003-03-28,12.083,12.249,11.974,12.028,530678,0
2003-03-31,11.843,12.02,11.55,11.764,1036688,0
2003-04-01,11.774,12.001,11.638,11.833,673474,0
2003-04-02,12.15,12.373,12.047,12.266,672456,0
2003-04-03,12.203,12.356,11.94,12.16,886653,0
2003-04-04,12.108,12.195,11.867,12.064,880995,0
2003-04-07,12.726,12.86,12.24,12.285,807785,0
2003-04-08,12.416,12.416,12.01,12.092,475348,0
2003-04-09,12.092,12.294,11.647,11.833,671096,0
2003-04-10,11.86,12.118,11.747,12.092,433368,0
2003-04-11,12.108,12.365,11.974,12.047,476250,0
2003-04-14,12.02,12.496,11.949,12.488,486665,0
2003-04-15,12.285,12.612,11.959,12.612,870360,0
2003-04-16,12.682,12.682,12.24,12.426,1591243,0
2003-04-17,12.426,12.745,12.258,12.7,495601,0
2003-04-21,12.55,12.603,12.329,12.479,654465,0
2003-04-22,12.373,13.275,12.373,13.097,1317530,0
2003-04-23,13.097,13.433,12.948,13.257,711493,0
2003-04-24,13.169,13.205,12.753,12.93,422618,0
2003-04-25,12.875,12.939,12.814,12.868,519927,0
2003-04-28,12.842,13.397,12.842,13.38,695083,0
2003-04-29,13.3,13.928,13.178,13.857,1373431,0
2003-04-30,13.585,14.539,13.532,14.388,1728948,0
2003-05-01,14.273,14.477,13.981,14.459,1098925,0
2003-05-02,14.45,14.848,14.273,14.751,784137,0
2003-05-05,14.705,15.103,14.626,15.077,854629,0
2003-05-06,15.112,15.271,14.989,15.182,814121,0
2003-05-07,15.182,15.182,14.786,15.026,1517130,0
2003-05-08,15.026,15.103,14.889,15.077,1328281,0
2003-05-09,15.129,15.547,15.077,15.52,1075160,0
2003-05-12,15.464,15.9,15.432,15.827,635343,0
2003-05-13,15.827,15.827,15.591,15.687,655710,0
2003-05-14,14.714,15.112,14.405,15.053,1538517,0
2003-05-15,15.112,15.6,15.112,15.581,963026,0
2003-05-16,15.732,15.732,15.308,15.378,1785636,0
2003-05-19,15.29,15.325,14.697,14.714,1274305,0
2003-05-20,14.724,14.786,14.008,14.282,1176546,0
2003-05-21,13.743,14.193,13.7,14.175,983170,0
2003-05-22,14.23,14.467,14.113,14.405,550820,0
2003-05-23,14.45,14.644,14.422,14.626,633983,0
2003-05-27,14.539,14.999,14.397,14.971,550479,0
2003-05-28,15.026,15.191,14.962,14.98,592910,0
2003-05-29,14.98,15.2,14.688,14.814,891063,0
2003-05-30,14.857,15.147,14.848,14.98,690674,0
2003-06-02,15.044,15.547,15.044,15.308,578992,0
2003-06-03,15.253,15.424,15.026,15.325,543690,0
2003-06-04,15.325,15.547,15.219,15.528,701311,0
2003-06-05,15.473,15.482,15.155,15.447,533618,0
2003-06-06,15.447,15.935,15.447,15.872,1132413,0
2003-06-09,16.967,16.967,16.455,16.748,1740603,0
2003-06-10,16.633,16.897,16.615,16.853,827473,0
2003-06-11,16.748,17.25,16.729,17.189,894348,0
2003-06-12,17.367,17.4,16.925,17.022,804163,0
2003-06-13,17.057,17.118,16.721,16.975,770217,0
2003-06-16,17.199,17.683,17.189,17.683,677322,0
2003-06-17,17.754,17.754,17.171,17.358,1357586,0
2003-06-18,17.277,17.367,16.985,17.171,600606,0
2003-06-19,17.322,17.648,16.925,16.935,1069503,0
2003-06-20,17.189,17.25,16.863,16.951,1396508,0
2003-06-23,16.792,16.907,16.269,16.501,1123704,0
2003-06-24,16.51,16.51,15.438,16.022,1846057,0
2003-06-25,16.305,16.333,16.084,16.13,1222030,0
2003-06-26,16.102,16.448,15.989,16.402,444004,0
2003-06-27,16.349,16.474,16.158,16.421,545278,0
2003-06-30,16.421,16.792,16.305,16.738,753699,0
2003-07-01,16.65,16.65,15.996,16.527,1048234,0
2003-07-02,16.527,16.792,16.492,16.775,720771,0
2003-07-03,16.729,16.748,16.501,16.51,517439,0
2003-07-07,16.659,17.41,16.624,17.4,888800,0
2003-07-08,17.41,18.275,17.304,18.074,1062601,0
2003-07-09,17.852,18.152,17.675,18.118,928972,0
2003-07-10,18.118,18.118,17.199,17.234,690334,0
2003-07-11,17.41,18.055,17.295,17.976,649599,0
2003-07-14,18.251,18.556,18.099,18.438,882574,0
2003-07-15,18.472,18.507,17.675,17.932,559759,0
2003-07-16,18.118,18.161,17.472,17.666,757658,0
2003-07-17,17.013,17.013,16.065,16.384,2370288,0
2003-07-18,17.73,18.772,16.826,18.556,2878110,0
2003-07-21,18.429,18.49,17.721,17.835,1561145,0
2003-07-22,17.763,17.932,17.392,17.897,1239115,0
2003-07-23,17.897,17.958,17.693,17.897,772934,0
2003-07-24,18.028,18.701,18.028,18.382,1772736,0
2003-07-25,18.293,18.542,17.985,18.472,673931,0
2003-07-28,18.556,19.249,18.556,19.088,1450028,0
2003-07-29,19.311,19.311,18.585,18.824,1866539,0
2003-07-30,18.849,18.868,18.472,18.549,803256,0
2003-07-31,18.772,19.352,18.556,19.186,1208001,0
2003-08-01,19.224,19.646,19.14,19.622,1311418,0
2003-08-04,19.577,19.586,18.957,19.38,833698,0
2003-08-05,19.444,19.444,18.346,18.391,1502987,0
2003-08-06,18.781,18.781,18.126,18.251,1376596,0
2003-08-07,18.028,18.312,17.73,18.091,1049024,0
2003-08-08,18.091,18.118,17.869,18.099,844899,0
2003-08-11,17.808,18.542,17.763,18.188,440494,0
2003-08-12,18.188,18.444,18.019,18.444,375436,0
2003-08-13,18.429,18.524,18.037,18.382,441289,0
2003-08-14,18.382,18.841,18.275,18.781,668268,0
2003-08-15,18.781,19.107,18.738,19.081,353141,0
2003-08-18,19.352,19.662,19.214,19.513,652089,0
2003-08-19,19.622,19.751,19.38,19.742,638398,0
2003-08-20,19.707,19.716,19.371,19.638,363668,0
2003-08-21,19.638,20.088,19.531,19.707,417983,0
2003-08-22,19.884,19.946,19.054,19.214,615767,0
2003-08-25,19.214,19.249,18.824,19.116,381773,0
2003-08-26,18.913,19.098,18.507,18.903,507369,0
2003-08-27,18.903,18.903,18.585,18.814,442760,0
2003-08-28,18.913,19.159,18.575,19.071,707873,0
2003-08-29,19.071,19.716,18.913,19.655,485304,0
2003-09-02,19.655,20.041,19.494,20.016,696783,0
2003-09-03,20.026,20.264,19.761,19.849,572768,0
2003-09-04,19.849,19.849,19.418,19.672,854178,0
2003-09-05,19.672,19.725,19.214,19.294,1204606,0
2003-09-08,19.224,19.622,19.205,19.38,767841,0
2003-09-09,19.249,19.486,19.107,19.294,964161,0
2003-09-10,19.294,19.294,18.647,18.746,891631,0
2003-09-11,18.868,19.012,18.549,18.549,830301,0
2003-09-12,18.549,18.922,18.234,18.824,750190,0
2003-09-15,18.814,18.814,18.382,18.556,648469,0
2003-09-16,18.604,19.241,18.604,19.233,995729,0
2003-09-17,19.045,19.362,19.002,19.224,487002,0
2003-09-18,19.352,19.531,19.159,19.328,476366,0
2003-09-19,19.311,19.399,19.038,19.32,774404,0
2003-09-22,19.267,19.267,18.746,18.984,326554,0
2003-09-23,19.045,19.125,18.738,18.913,351222,0
2003-09-24,18.941,18.975,18.303,18.429,873076,0
2003-09-25,18.429,18.429,17.578,17.596,1381346,0
2003-09-26,17.499,17.648,17.091,17.137,1409635,0
2003-09-29,17.137,17.189,17.022,17.146,1004214,0
2003-09-30,17.146,17.367,16.711,17.234,926593,0
2003-10-01,17.234,17.568,17.217,17.427,1425702,0
2003-10-02,17.41,17.41,16.951,17.199,1069053,0
2003-10-03,18.556,19.622,18.515,19.088,2419170,0
2003-10-06,18.868,19.186,18.612,18.738,1114084,0
2003-10-07,18.515,18.549,18.091,18.549,1410088,0
2003-10-08,18.42,18.797,18.293,18.719,810950,0
2003-10-09,18.913,19.662,18.913,19.662,1387571,0
2003-10-10,19.662,20.459,19.662,20.38,1864163,0
2003-10-13,20.396,21.299,20.396,20.981,1484429,0
2003-10-14,20.99,21.724,20.583,21.724,1446748,0
2003-10-15,21.741,21.846,21.474,21.564,1390173,0
2003-10-16,21.918,22.252,21.627,21.627,2233262,0
2003-10-17,21.538,21.538,20.546,20.635,1259256,0
2003-10-20,20.699,21.229,20.663,21.149,1105711,0
2003-10-21,21.033,21.123,20.546,20.768,1026733,0
2003-10-22,20.546,20.635,20.125,20.194,811177,0
2003-10-23,20.125,20.645,19.991,20.415,949450,0
2003-10-24,20.328,20.814,20.06,20.787,959408,0
2003-10-27,20.768,20.833,20.539,20.709,637041,0
2003-10-28,20.74,20.935,20.546,20.901,882012,0
2003-10-29,20.715,20.901,20.653,20.796,706403,0
2003-10-30,20.768,21.095,20.768,20.99,1171678,0
2003-10-31,20.901,21.308,20.787,20.866,553310,0
2003-11-03,20.866,21.016,20.663,20.901,764792,0
2003-11-04,20.857,20.945,20.619,20.796,624181,0
2003-11-05,20.768,20.962,20.495,20.901,537920,0
2003-11-06,20.99,21.254,20.833,21.219,1382708,0
2003-11-07,21.254,21.52,20.972,21.016,962693,0
2003-11-10,21.025,21.033,20.715,20.866,836978,0
2003-11-11,20.768,20.945,20.245,20.319,938362,0
2003-11-12,20.345,20.787,20.212,20.715,805860,0
2003-11-13,20.68,20.68,20.415,20.593,422280,0
2003-11-14,20.194,20.806,20.194,20.459,795113,0
2003-11-17,20.415,20.415,19.841,19.974,577748,0
2003-11-18,20.016,20.107,19.513,19.522,575829,0
2003-11-19,19.577,19.577,19.267,19.486,549688,0
2003-11-20,19.427,19.646,19.267,19.418,535880,0
2003-11-21,19.577,19.662,19.38,19.444,390483,0
2003-11-24,19.622,19.921,19.399,19.77,785493,0
2003-11-25,19.672,20.177,19.672,19.991,456336,0
2003-11-26,19.956,19.991,19.522,19.662,1018699,0
2003-11-28,19.655,19.734,19.513,19.672,378718,0
2003-12-01,19.681,19.903,19.539,19.841,993240,0
2003-12-02,19.815,19.815,19.436,19.436,454865,0
2003-12-03,19.39,19.691,19.294,19.311,650843,0
2003-12-04,19.328,19.399,18.975,19.116,557268,0
2003-12-05,18.913,18.922,18.329,18.556,742158,0
2003-12-08,18.666,19.002,18.472,19.002,641907,0
2003-12-09,19.134,19.134,18.472,18.472,594269,0
2003-12-10,18.542,18.781,18.118,18.275,684790,0
2003-12-11,18.188,18.931,18.074,18.895,574921,0
2003-12-12,18.841,19.088,18.781,18.922,477951,0
2003-12-15,19.224,19.409,18.833,18.913,888122,0
2003-12-16,18.922,19.267,18.746,19.241,673248,0
2003-12-17,19.224,19.233,18.931,19.081,724847,0
2003-12-18,19.081,19.531,18.957,19.444,638285,0
2003-12-19,19.751,19.884,19.478,19.662,945037,0
2003-12-22,19.662,19.789,19.444,19.672,580580,0
2003-12-23,19.742,20.051,19.622,19.884,751662,0
2003-12-24,19.884,19.999,19.807,19.841,208197,0
2003-12-26,19.884,19.93,19.716,19.875,148792,0
2003-12-29,19.965,20.396,19.946,20.292,544823,0
2003-12-30,20.433,20.45,20.245,20.388,462558,0
2003-12-31,20.371,20.69,20.371,20.627,651413,0
2004-01-02,20.627,21.123,20.611,20.926,756869,0
2004-01-05,20.981,21.681,20.981,21.662,993240,0
2004-01-06,21.608,22.007,21.52,21.97,960766,0
2004-01-07,21.97,22.119,21.855,22.007,1276455,0
2004-01-08,22.094,23.421,22.094,23.03,1935223,0
2004-01-09,22.933,22.933,22.36,22.554,1173601,0
2004-01-12,22.536,22.713,22.077,22.713,1091230,0
2004-01-13,22.713,22.977,22.66,22.81,594949,0
2004-01-14,22.81,23.138,22.704,23.109,395122,0
2004-01-15,22.977,23.067,22.599,22.933,487113,0
2004-01-16,22.933,22.977,22.5,22.617,604565,0
2004-01-20,22.617,22.713,22.403,22.581,675170,0
2004-01-21,22.669,23.067,22.51,22.933,663973,0
2004-01-22,22.846,23.013,22.627,22.713,490059,0
2004-01-23,22.755,22.977,22.545,22.669,417753,0
2004-01-26,22.528,22.722,22.456,22.669,829400,0
2004-01-27,22.669,22.949,21.388,22.819,530228,0
2004-01-28,21.873,22.271,20.884,21.554,2183815,0
2004-01-29,21.783,21.783,21.219,21.406,1235720,0
2004-01-30,21.254,21.299,20.68,20.759,1095302,0
2004-02-02,20.768,20.768,20.041,20.116,1890299,0
2004-02-03,20.194,20.31,19.991,20.051,748495,0
2004-02-04,19.974,20.051,19.646,19.742,807560,0
2004-02-05,19.921,20.611,19.798,20.328,1874118,0
2004-02-06,20.371,20.849,20.07,20.806,792849,0
2004-02-09,20.876,20.926,20.555,20.601,612824,0
2004-02-10,20.45,20.459,20.125,20.328,645754,0
2004-02-11,20.221,20.74,20.194,20.546,534981,0
2004-02-12,20.355,20.539,20.194,20.237,528640,0
2004-02-13,20.237,20.336,19.956,20.079,443665,0
2004-02-17,20.079,20.504,19.974,20.273,601510,0
2004-02-18,20.185,20.237,19.531,19.577,610224,0
2004-02-19,19.751,19.956,19.337,19.337,771012,0
2004-02-20,19.558,19.558,19.125,19.444,573109,0
2004-02-23,19.444,19.486,19.002,19.063,657182,0
2004-02-24,19.028,19.302,18.922,19.214,690560,0
2004-02-25,19.178,19.344,18.895,19.249,777461,0
2004-02-26,19.088,19.622,18.949,19.577,426579,0
2004-02-27,19.586,20.06,19.352,19.859,903510,0
2004-03-01,19.789,19.789,19.513,19.655,735254,0
2004-03-02,19.444,20.523,19.344,20.185,1236289,0
2004-03-03,20.237,20.31,19.93,20.06,725638,0
2004-03-04,20.06,20.849,20.06,20.823,895818,0
2004-03-05,20.107,20.619,19.725,19.893,1531047,0
2004-03-08,20.06,20.06,19.662,19.716,910528,0
2004-03-09,19.531,19.595,19.088,19.098,1083196,0
2004-03-10,19.088,19.567,18.666,18.729,597100,0
2004-03-11,18.711,19.038,18.556,18.772,910755,0
2004-03-12,18.787,19.14,18.594,19.028,536223,0
2004-03-15,18.994,19.045,18.284,18.42,843541,0
2004-03-16,18.781,19.302,18.781,19.081,1072443,0
2004-03-17,19.116,19.531,19.028,19.38,981926,0
2004-03-18,19.205,19.294,18.806,19.088,803034,0
2004-03-19,18.949,19.399,18.824,19.294,814799,0
2004-03-22,19.019,19.462,18.738,19.418,1185936,0
2004-03-23,19.577,19.751,19.186,19.47,1002632,0
2004-03-24,19.444,19.662,19.294,19.586,1045063,0
2004-03-25,20.328,20.796,20.152,20.504,2166050,0
2004-03-26,20.504,20.892,20.504,20.671,1458293,0
2004-03-29,20.723,21.123,20.723,21.033,1134791,0
2004-03-30,20.945,21.052,20.768,20.901,919013,0
2004-03-31,20.857,20.935,20.495,20.876,2274223,0
2004-04-01,20.75,21.21,20.74,21.141,1727366,0
2004-04-02,22.094,23.367,21.724,22.307,3112104,0
2004-04-05,22.403,22.491,22.042,22.413,488017,0
2004-04-06,22.156,22.252,21.811,21.998,1114538,0
2004-04-07,21.811,22.129,21.529,22.015,1243982,0
2004-04-08,22.111,22.491,21.927,22.024,535543,0
2004-04-12,22.228,22.473,22.111,22.191,417868,0
2004-04-13,22.201,22.403,21.855,21.882,506352,0
2004-04-14,21.918,22.316,21.758,21.936,572541,0
2004-04-15,21.91,21.98,21.52,21.962,818194,0
2004-04-16,22.438,22.438,21.901,22.316,912449,0
2004-04-19,22.148,22.572,22.129,22.545,754606,0
2004-04-20,22.473,22.939,22.351,22.722,1312100,0
2004-04-21,22.617,23.095,22.438,23.095,926368,0
2004-04-22,23.095,23.818,23.004,23.551,1706657,0
2004-04-23,25.169,26.514,24.861,25.41,4472518,0
2004-04-26,25.41,25.41,24.895,25.206,1132866,0
2004-04-27,25.178,25.613,25.02,25.578,1874004,0
2004-04-28,25.365,25.551,24.773,24.781,1432942,0
2004-04-29,24.304,24.922,24.189,24.278,1329637,0
2004-04-30,24.304,24.304,24.04,24.1,869677,0
2004-05-03,24.135,24.427,24.005,24.108,1342765,0
2004-05-04,24.126,24.252,23.658,24.18,1542246,0
2004-05-05,24.18,25.055,23.977,24.763,1170884,0
2004-05-06,24.71,24.71,24.17,24.622,857462,0
2004-05-07,24.578,25.495,24.578,25.02,1866991,0
2004-05-10,24.993,25.151,24.312,24.578,1283586,0
2004-05-11,24.746,25.241,24.544,25.206,837998,0
2004-05-12,24.984,24.984,24.074,24.597,840147,0
2004-05-13,24.479,24.922,24.348,24.799,730959,0
2004-05-14,24.675,24.959,24.445,24.497,613845,0
2004-05-17,24.126,24.126,23.147,23.685,1227348,0
2004-05-18,23.977,24.18,23.632,23.685,902717,0
2004-05-19,23.977,24.427,23.632,23.632,1258354,0
2004-05-20,23.685,24.126,23.542,23.561,831998,0
2004-05-21,23.86,24.067,23.525,23.792,591554,0
2004-05-24,23.818,24.18,23.438,23.597,667252,0
2004-05-25,23.551,24.117,23.251,23.977,1373087,0
2004-05-26,24.057,24.631,24.03,24.437,667364,0
2004-05-27,24.656,25.1,24.614,24.71,1107523,0
2004-05-28,24.737,24.852,24.507,24.728,395690,0
2004-06-01,24.754,25.126,24.754,25.045,612259,0
2004-06-02,25.045,25.63,24.808,25.587,662047,0
2004-06-03,25.513,25.513,25.074,25.197,1011795,0
2004-06-04,25.41,25.604,25.142,25.486,775650,0
2004-06-07,25.504,26.593,25.462,26.593,1282453,0
2004-06-08,26.514,26.779,26.257,26.301,1560130,0
2004-06-09,26.346,26.531,26,26.072,1030579,0
2004-06-10,26.072,26.416,26.072,26.194,430312,0
2004-06-14,26.194,26.354,25.532,25.772,671326,0
2004-06-15,25.841,26.266,25.824,26.169,756074,0
2004-06-16,26.176,26.248,25.956,26.09,291367,0
2004-06-17,25.894,25.991,25.478,25.912,591667,0
2004-06-18,25.647,26.025,25.443,25.613,604340,0
2004-06-21,25.613,25.621,25.16,25.232,320330,0
2004-06-22,25.41,26.072,25.391,25.984,1460890,0
2004-06-23,26.063,26.372,25.798,26.31,678342,0
2004-06-24,26.319,26.807,25.965,26.707,1389835,0
2004-06-25,26.716,27.378,26.698,27.132,1829312,0
2004-06-28,26.865,27.369,26.779,26.882,622104,0
2004-06-29,26.743,27.062,26.601,26.673,2151907,0
2004-06-30,26.637,26.664,26.185,26.31,2049277,0
2004-07-01,26.514,26.514,25.56,25.63,1323413,0
2004-07-02,25.495,25.495,24.879,25.276,1468134,0
2004-07-06,25.276,25.725,25.188,25.443,1658116,0
2004-07-07,25.495,25.841,24.922,25.003,1679046,0
2004-07-08,24.895,25.151,24.383,24.445,882012,0
2004-07-09,24.445,24.445,23.404,24.092,2973381,0
2004-07-12,23.986,24.057,23.588,24.015,749513,0
2004-07-13,23.923,24.126,23.641,23.95,626180,0
2004-07-14,23.958,23.986,23.386,23.517,985546,0
2004-07-15,23.534,24.224,23.377,24.17,1154708,0
2004-07-16,24.479,24.967,23.878,24.143,2507992,0
2004-07-19,24.135,24.18,23.658,23.711,865494,0
2004-07-20,23.711,24.4,23.5,24.4,1126305,0
2004-07-21,24.27,24.675,23.551,23.597,1045858,0
2004-07-22,23.507,23.542,22.773,23.085,2101555,0
2004-07-23,24.79,25.504,24.135,25.151,5791861,0
2004-07-26,25.215,25.698,25.045,25.401,2096916,0
2004-07-27,25.523,25.63,25.311,25.453,2329213,0
2004-07-28,25.453,25.453,24.348,24.746,1897088,0
2004-07-29,24.967,25.151,24.544,24.656,1622700,0
2004-07-30,24.781,24.835,24.462,24.588,1364939,0
2004-08-02,24.552,24.808,24.161,24.799,1216148,0
2004-08-03,24.763,24.903,24.569,24.639,1195328,0
2004-08-04,24.535,24.535,23.958,24.215,937568,0
2004-08-05,24.161,24.278,23.438,23.438,992789,0
2004-08-06,23.447,23.447,22.138,22.191,2262116,0
2004-08-09,22.191,22.627,22.191,22.581,1384176,0
2004-08-10,22.696,23.438,22.696,23.404,1557298,0
2004-08-11,23.251,23.251,22.801,23.076,977288,0
2004-08-12,22.977,22.977,22.491,22.5,648580,0
2004-08-13,22.518,22.722,22.104,22.184,824759,0
2004-08-16,22.191,22.884,22.191,22.801,625725,0
2004-08-17,22.755,23.279,22.755,23.067,488813,0
2004-08-18,22.977,23.421,22.73,23.421,1686856,0
2004-08-19,23.421,23.693,23.358,23.517,1105711,0
2004-08-20,23.421,23.968,23.377,23.843,1209477,0
2004-08-23,22.634,23.109,21.846,22.5,5028999,0
2004-08-24,22.491,22.722,22.456,22.599,1375804,0
2004-08-25,22.677,22.995,22.465,22.925,453623,0
2004-08-26,22.755,23.085,22.687,22.967,506466,0
2004-08-27,22.893,22.985,22.627,22.801,385393,0
2004-08-30,22.669,22.755,22.28,22.386,858929,0
2004-08-31,22.403,22.5,21.608,21.653,1716047,0
2004-09-01,21.653,21.802,21.483,21.617,1896526,0
2004-09-02,21.653,22.483,21.653,22.307,1789937,0
2004-09-03,22.165,22.865,22.165,22.713,901703,0
2004-09-07,22.722,22.933,22.369,22.483,749962,0
2004-09-08,22.627,22.995,22.627,22.801,886311,0
2004-09-09,22.801,23.507,22.801,23.447,1533537,0
2004-09-10,23.517,23.597,23.109,23.597,578087,0
2004-09-13,23.597,23.658,23.304,23.534,572768,0
2004-09-14,23.534,23.996,23.421,23.887,1029673,0
2004-09-15,23.667,23.86,23.551,23.588,716697,0
2004-09-16,23.597,24.143,23.597,24.005,572206,0
2004-09-17,24.479,24.597,24.067,24.233,853384,0
2004-09-20,24.233,24.233,23.73,23.86,482477,0
2004-09-21,24.015,24.27,23.852,24.17,923654,0
2004-09-22,24.108,24.108,23.843,23.931,1932845,0
2004-09-23,24.161,24.26,23.438,23.438,679471,0
2004-09-24,23.534,23.95,23.2,23.913,1033635,0
2004-09-27,23.774,23.81,23.465,23.561,597437,0
2004-09-28,23.507,23.739,23.312,23.474,750419,0
2004-09-29,23.421,23.711,23.312,23.667,832566,0
2004-09-30,23.65,23.65,22.545,22.773,2178156,0
2004-10-01,22.773,23.421,22.634,23.386,1005236,0
2004-10-04,23.597,23.616,23.095,23.286,890046,0
2004-10-05,23.286,23.286,22.925,22.985,789681,0
2004-10-06,22.977,22.977,22.677,22.925,1041331,0
2004-10-07,22.977,23.447,22.977,23.27,1365619,0
2004-10-08,23.27,23.279,22.316,22.5,1238891,0
2004-10-11,22.51,22.704,22.271,22.581,601510,0
2004-10-12,22.581,22.865,22.271,22.846,535319,0
2004-10-13,22.91,22.985,22.119,22.377,512800,0
2004-10-14,22.377,22.617,22.235,22.343,509294,0
2004-10-15,22.456,23.109,22.21,22.865,1129247,0
2004-10-18,22.865,23.986,22.865,23.986,1709035,0
2004-10-19,24.746,24.754,23.685,23.711,1163758,0
2004-10-20,23.758,23.758,23.312,23.413,801674,0
2004-10-21,23.456,24.861,23.286,24.067,2359991,0
2004-10-22,24.126,24.206,23.128,23.421,2982550,0
2004-10-25,23.286,23.394,23.109,23.235,1406127,0
2004-10-26,23.358,23.358,22.837,23.138,1096092,0
2004-10-27,23.049,23.852,23.004,23.774,796923,0
2004-10-28,23.616,23.774,23.447,23.474,434386,0
2004-10-29,23.534,23.693,23.164,23.447,794773,0
2004-11-01,23.542,23.693,23.085,23.606,929085,0
2004-11-02,23.525,24.33,23.507,24.083,1155613,0
2004-11-03,24.296,24.578,23.968,24.126,882916,0
2004-11-04,24.108,24.419,23.685,24.304,705271,0
2004-11-05,24.967,25.542,24.835,24.984,2052786,0
2004-11-08,24.843,25.055,24.646,24.646,795679,0
2004-11-09,24.675,24.754,24.189,24.376,1323187,0
2004-11-10,24.437,24.719,24.383,24.535,720093,0
2004-11-11,24.656,24.656,24.198,24.198,865833,0
2004-11-12,24.198,24.552,23.792,24.552,1763119,0
2004-11-15,24.479,25.011,24.479,24.922,872055,0
2004-11-16,24.79,24.949,24.631,24.799,655484,0
2004-11-17,24.879,25.276,24.763,24.835,757773,0
2004-11-18,24.913,24.976,24.578,24.799,658313,0
2004-11-19,24.879,24.913,24.507,24.569,1033179,0
2004-11-22,24.525,24.552,24.376,24.516,1265821,0
2004-11-23,24.462,24.578,24.26,24.437,548444,0
2004-11-24,24.552,24.578,24.322,24.437,330401,0
2004-11-26,24.437,24.437,23.95,24.083,251875,0
2004-11-29,24.083,24.278,23.81,24.067,797486,0
2004-11-30,23.986,24.17,23.792,23.887,960312,0
2004-12-01,23.897,24.383,23.897,24.27,1152328,0
2004-12-02,24.067,24.338,24.03,24.338,757543,0
2004-12-03,24.338,24.427,24.1,24.143,931796,0
2004-12-06,24.198,24.392,24.135,24.278,871714,0
2004-12-07,24.242,24.27,23.551,23.561,924781,0
2004-12-08,23.711,24.074,23.606,23.818,602528,0
2004-12-09,23.802,24.04,23.623,24.023,581485,0
2004-12-10,24.525,24.525,23.73,23.913,522305,0
2004-12-13,23.996,24.252,23.667,23.818,916072,0
2004-12-14,23.95,24.242,23.802,23.977,804615,0
2004-12-15,23.86,24.03,23.5,23.57,838788,0
2004-12-16,23.588,23.758,22.967,23.155,1032505,0
2004-12-17,22.933,23.251,22.669,23.085,1156289,0
2004-12-20,23.085,23.413,23.022,23.235,1082967,0
2004-12-21,23.2,23.616,23.076,23.5,1154818,0
2004-12-22,23.641,24.224,23.507,24.083,1338689,0
2004-12-23,25.587,26.673,25.587,25.965,2888294,0
2004-12-27,25.894,25.894,25.383,25.64,1247829,0
2004-12-28,25.56,25.894,25.523,25.817,534188,0
2004-12-29,25.948,26.22,25.824,26.22,488474,0
2004-12-30,26.161,26.451,26.025,26.134,545841,0
2004-12-31,26.117,26.23,25.956,26.008,376678,0
2005-01-03,26.161,26.204,25.197,25.232,831322,0
2005-01-04,25.241,25.435,24.967,25.346,1601428,0
2005-01-05,25.258,25.495,24.746,24.825,907811,0
2005-01-06,24.746,25.41,24.578,25.311,925127,0
2005-01-07,25.346,25.401,24.94,25.055,1369131,0
2005-01-10,25.117,25.698,24.984,25.578,1391869,0
2005-01-11,25.578,25.621,25.037,25.109,908604,0
2005-01-12,25.206,25.418,24.922,25.383,560207,0
2005-01-13,25.383,25.495,24.879,24.984,937226,0
2005-01-14,24.959,25.338,24.959,25.302,556363,0
2005-01-18,25.1,25.63,24.746,25.56,562021,0
2005-01-19,25.56,25.708,25.328,25.383,894458,0
2005-01-20,25.232,25.597,25.16,25.373,766373,0
2005-01-21,25.504,25.532,25.037,25.151,896385,0
2005-01-24,25.16,25.486,25.16,25.328,831433,0
2005-01-25,25.41,25.663,25.302,25.542,1002518,0
2005-01-26,25.63,25.859,25.074,25.708,1169414,0
2005-01-27,25.597,26.381,25.568,26.161,1465872,0
2005-01-28,27.176,27.546,25.655,26.664,4088147,0
2005-01-31,26.855,27.132,26.76,26.815,1585018,0
2005-02-01,26.601,26.825,26.018,26.319,3259766,0
2005-02-02,26.292,26.292,25.877,26.081,1505360,0
2005-02-03,26.053,26.053,25.63,25.78,1465757,0
2005-02-04,25.717,25.763,25.418,25.681,2075869,0
2005-02-07,25.817,26.099,25.462,25.63,2180650,0
2005-02-08,25.523,25.824,25.365,25.542,919126,0
2005-02-09,25.604,25.604,25.133,25.232,885858,0
2005-02-10,25.338,25.597,25.074,25.426,1111030,0
2005-02-11,25.426,25.85,25.328,25.495,1007612,0
2005-02-14,25.435,25.47,25.074,25.169,815818,0
2005-02-15,25.09,25.373,24.959,25.117,1155840,0
2005-02-16,24.976,25.346,24.843,25.16,505106,0
2005-02-17,25.1,25.232,24.746,24.79,680038,0
2005-02-18,24.843,24.94,24.675,24.737,679921,0
2005-02-22,24.719,24.79,24.278,24.296,907357,0
2005-02-23,24.233,24.452,24.083,24.4,996065,0
2005-02-24,24.427,25.383,24.296,25.32,1051852,0
2005-02-25,25.276,25.753,24.887,25.717,882916,0
2005-02-28,25.725,25.904,25.478,25.78,1024584,0
2005-03-01,25.772,25.894,25.328,25.817,882124,0
2005-03-02,25.763,25.85,25.542,25.63,566661,0
2005-03-03,25.64,25.64,24.949,25.311,1490088,0
2005-03-04,25.346,25.63,25.232,25.426,709909,0
2005-03-07,25.373,25.824,25.373,25.64,597665,0
2005-03-08,25.698,25.939,25.672,25.867,562134,0
2005-03-09,25.725,25.735,24.852,24.949,779723,0
2005-03-10,25.028,25.258,24.569,24.94,493110,0
2005-03-11,25.011,25.188,24.922,24.976,346355,0
2005-03-14,25.117,25.426,25.011,25.268,539278,0
2005-03-15,25.232,25.232,24.287,24.507,950129,0
2005-03-16,24.409,24.437,24.015,24.108,886539,0
2005-03-17,24.17,24.737,23.996,24.452,567340,0
2005-03-18,24.392,24.569,24.242,24.419,1401374,0
2005-03-21,24.392,24.597,24.152,24.462,309467,0
2005-03-22,24.376,24.578,24.17,24.278,743741,0
2005-03-23,24.27,24.516,24.005,24.287,404175,0
2005-03-24,24.33,24.33,23.65,23.65,893666,0
2005-03-28,23.86,24.189,23.561,23.996,1466663,0
2005-03-29,23.843,24.215,23.784,24.023,975249,0
2005-03-30,23.986,24.215,23.03,23.597,1968262,0
2005-03-31,23.685,24.126,23.507,23.827,1230630,0
2005-04-01,23.878,23.941,22.801,23.172,1495746,0
2005-04-04,23.172,23.182,22.59,22.764,1482053,0
2005-04-05,22.764,23.109,22.554,23.022,3197424,0
2005-04-06,23.138,23.493,22.958,23.295,1059660,0
2005-04-07,23.295,23.33,22.977,23.227,670987,0
2005-04-08,23.377,23.377,22.828,22.855,866285,0
2005-04-11,22.977,22.995,22.43,22.483,854743,0
2005-04-12,22.545,22.545,22.184,22.36,1582985,0
2005-04-13,22.413,22.465,21.802,21.918,947526,0
2005-04-14,22.669,22.919,21.758,21.802,2488077,0
2005-04-15,21.837,22.049,21.627,21.98,2145909,0
2005-04-18,22.058,22.067,21.767,21.918,2414871,0
2005-04-19,22.058,22.473,21.892,22.43,1534892,0
2005-04-20,23.507,23.676,22.36,22.456,1858506,0
2005-04-21,22.634,23.049,22.51,22.939,1028314,0
2005-04-22,22.958,22.958,21.168,21.432,3812172,0
2005-04-25,21.855,22.351,21.724,22.165,1996098,0
2005-04-26,22.165,22.51,21.802,21.873,1600858,0
2005-04-27,21.901,21.901,21.414,21.466,1179598,0
2005-04-28,21.466,21.572,21.343,21.432,1897088,0
2005-04-29,21.635,21.989,21.474,21.936,1112954,0
2005-05-02,21.936,22.307,21.936,22.244,1426041,0
2005-05-03,22.244,22.447,22.184,22.394,1510227,0
2005-05-04,22.394,22.617,22.261,22.608,1073349,0
2005-05-05,22.627,22.81,22.5,22.562,1089303,0
2005-05-06,22.773,23.2,22.755,23.095,1372182,0
2005-05-09,23.085,23.109,22.642,22.939,1007497,0
2005-05-10,22.893,22.893,22.483,22.51,992671,0
2005-05-11,22.491,22.801,22.369,22.554,692597,0
2005-05-12,22.599,22.837,22.307,22.325,741254,0
2005-05-13,22.377,22.677,22.191,22.5,703573,0
2005-05-16,22.447,22.518,22.252,22.473,762187,0
2005-05-17,22.343,22.43,22.165,22.403,596645,0
2005-05-18,22.473,22.949,22.465,22.925,840938,0
2005-05-19,22.893,22.977,22.608,22.773,535880,0
2005-05-20,22.764,22.819,22.554,22.608,645525,0
2005-05-23,22.608,22.893,22.562,22.792,721225,0
2005-05-24,22.713,22.837,22.581,22.738,484513,0
2005-05-25,22.669,22.755,22.156,22.175,1123362,0
2005-05-26,22.175,22.627,22.175,22.536,990978,0
2005-05-27,22.617,22.755,22.473,22.5,329835,0
2005-05-31,22.456,22.528,21.998,22.042,881106,0
2005-06-01,21.892,22.473,21.892,22.325,603660,0
2005-06-02,22.316,22.536,22.316,22.351,740236,0
2005-06-03,22.351,22.473,22.129,22.165,661595,0
2005-06-06,22.085,22.343,22.085,22.307,568470,0
2005-06-07,22.394,22.617,22.129,22.307,693392,0
2005-06-08,22.298,22.298,21.334,21.589,1120307,0
2005-06-09,21.635,22.085,21.635,22.085,1009310,0
2005-06-10,22.033,22.058,21.75,21.846,364346,0
2005-06-13,21.846,22.175,21.758,22.042,657182,0
2005-06-14,21.918,22.271,21.918,22.228,1097789,0
2005-06-15,22.219,22.403,21.724,22.033,838788,0
2005-06-16,22.042,22.271,21.882,22.015,511783,0
2005-06-17,22.015,22.191,21.783,22.111,888460,0
2005-06-20,21.936,22.024,21.653,21.724,582501,0
2005-06-21,21.698,21.936,21.653,21.821,433934,0
2005-06-22,21.855,21.97,21.706,21.918,743969,0
2005-06-23,21.927,21.998,21.466,21.547,640207,0
2005-06-24,21.581,21.741,21.343,21.414,1181636,0
2005-06-27,21.432,21.617,21.38,21.474,569486,0
2005-06-28,21.564,22.119,21.547,22.094,853270,0
2005-06-29,22.104,22.138,21.715,22.049,562021,0
2005-06-30,22.033,22.104,21.706,22.067,1182880,0
2005-07-01,22.129,22.316,21.793,22.235,1050836,0
2005-07-05,22.184,22.713,22.085,22.677,624142,0
2005-07-06,22.773,23.022,22.536,22.59,809143,0
2005-07-07,22.271,22.677,21.918,22.634,710135,0
2005-07-08,22.581,23.109,22.334,23.022,961673,0
2005-07-11,23.022,23.465,22.939,23.227,755622,0
2005-07-12,24.049,24.049,23.404,23.561,1147009,0
2005-07-13,23.986,25.63,23.986,25.117,2438857,0
2005-07-14,25.346,25.346,24.684,24.835,846825,0
2005-07-15,24.825,24.993,24.622,24.852,630593,0
2005-07-18,24.737,24.799,24.561,24.754,845807,0
2005-07-19,25.02,26.434,25.02,26.31,2173179,0
2005-07-20,26.31,26.381,25.486,26.204,962235,0
2005-07-21,26.346,26.346,25.753,25.833,940738,0
2005-07-22,28.856,30.834,28.856,30.217,5734266,0
2005-07-25,29.519,29.977,29.395,29.758,1680743,0
2005-07-26,29.538,30.368,29.229,30.006,2341773,0
2005-07-27,30.031,30.093,29.712,29.86,1216032,0
2005-07-28,29.828,30.128,29.684,29.96,983845,0
2005-07-29,29.785,29.95,29.607,29.95,719866,0
2005-08-01,30.048,30.217,29.5,29.591,1196117,0
2005-08-02,29.657,29.81,29.297,29.34,1418008,0
2005-08-03,29.666,29.897,29.649,29.828,1001839,0
2005-08-04,29.828,29.933,29.439,29.439,1280531,0
2005-08-05,29.446,29.5,28.989,29.164,551837,0
2005-08-08,29.201,29.385,28.607,28.688,752456,0
2005-08-09,28.856,29.229,28.777,29.074,563610,0
2005-08-10,29.155,29.51,29.074,29.083,642470,0
2005-08-11,29.146,29.722,29.119,29.722,889479,0
2005-08-12,29.607,29.657,29.297,29.538,759133,0
2005-08-15,29.446,30.04,29.261,30.04,685355,0
2005-08-16,29.853,29.916,29.377,29.473,746910,0
2005-08-17,29.519,29.573,29.11,29.473,703349,0
2005-08-18,29.464,29.554,29.192,29.21,476366,0
2005-08-19,29.573,29.607,29.137,29.229,513026,0
2005-08-22,29.27,29.722,29.146,29.429,655597,0
2005-08-23,29.324,29.404,28.749,28.749,1031599,0
2005-08-24,28.793,29.693,28.678,28.784,886426,0
2005-08-25,28.741,29.42,28.741,29.324,849878,0
2005-08-26,29.261,29.385,28.934,29.11,739101,0
2005-08-29,29.119,29.155,28.863,29.044,600492,0
2005-08-30,29.052,29.219,28.863,29.044,681848,0
2005-08-31,29.044,29.785,29.016,29.766,1261631,0
2005-09-01,29.758,29.924,29.412,29.703,983963,0
2005-09-02,29.802,29.96,29.42,29.538,411644,0
2005-09-06,29.573,30.508,29.519,30.49,689766,0
2005-09-07,30.349,30.552,30.066,30.251,835959,0
2005-09-08,30.207,30.277,29.924,30.074,753470,0
2005-09-09,30.048,30.703,29.907,30.589,412550,0
2005-09-12,30.713,31.471,30.657,31.11,1267404,0
2005-09-13,31.197,31.505,30.757,31.163,1023449,0
2005-09-14,31.127,31.197,30.842,30.897,1128116,0
2005-09-15,30.986,31.092,30.11,30.303,755737,0
2005-09-16,30.508,31.278,30.321,31.233,1720914,0
2005-09-19,31.127,31.127,30.048,30.377,847613,0
2005-09-20,30.472,30.869,30.031,30.066,753588,0
2005-09-21,29.942,30.589,29.793,30.331,1021643,0
2005-09-22,30.331,30.561,30.022,30.552,1235384,0
2005-09-23,30.631,31.25,30.34,31.179,850216,0
2005-09-26,31.401,31.781,31.163,31.294,907131,0
2005-09-27,31.392,31.736,31.215,31.55,737405,0
2005-09-28,31.657,32.232,31.657,31.842,1149615,0
2005-09-29,31.374,31.471,30.781,31.241,895589,0
2005-09-30,31.25,31.816,30.986,31.454,485191,0
2005-10-03,31.436,32.256,31.436,31.623,652204,0
2005-10-04,31.524,31.577,30.74,30.74,935077,0
2005-10-05,30.667,30.757,30.084,30.102,670532,0
2005-10-06,30.137,30.368,29.731,30.084,601736,0
2005-10-07,30.358,30.622,30.303,30.58,692370,0
2005-10-10,30.605,30.79,30.12,30.163,484061,0
2005-10-11,30.128,30.277,29.712,29.81,761960,0
2005-10-12,29.853,30.217,29.192,29.482,1006025,0
2005-10-13,29.473,29.666,29.083,29.279,1140109,0
2005-10-14,29.454,30.26,29.439,30.172,1082967,0
2005-10-17,30.128,30.26,29.666,29.731,1114424,0
2005-10-18,29.75,29.845,29.155,29.155,1403300,0
2005-10-19,29.155,29.306,28.263,29.306,1612178,0
2005-10-20,29.528,29.74,28.51,28.643,1235384,0
2005-10-21,31.958,33.619,30.897,33.009,5689343,0
2005-10-24,32.681,33.291,32.577,33.142,1761534,0
2005-10-25,33.168,33.177,32.081,32.699,1657095,0
2005-10-26,32.699,32.699,32.364,32.532,1017001,0
2005-10-27,32.382,32.48,31.692,31.762,673365,0
2005-10-28,32.169,32.513,31.825,32.374,702103,0
2005-10-31,32.559,32.699,32.408,32.594,1028314,0
2005-11-01,32.302,32.885,32.302,32.806,817063,0
2005-11-02,32.824,33.521,32.771,33.335,663973,0
2005-11-03,33.417,33.83,33.142,33.813,969820,0
2005-11-04,33.583,33.984,33.098,33.353,573788,0
2005-11-07,33.353,33.901,32.875,33.371,1401146,0
2005-11-08,32.256,32.664,32.018,32.206,1274421,0
2005-11-09,32.125,32.135,31.488,31.905,1250884,0
2005-11-10,31.825,32.867,31.772,32.628,603432,0
2005-11-11,32.727,33.221,32.471,32.992,864020,0
2005-11-14,32.875,32.921,32.292,32.48,802919,0
2005-11-15,32.48,32.48,32.143,32.265,708893,0
2005-11-16,32.318,33.221,32.318,32.948,1067808,0
2005-11-17,33.043,33.638,33.017,33.275,690786,0
2005-11-18,33.638,33.638,32.655,33.168,628442,0
2005-11-21,33.238,33.309,32.84,33.257,377359,0
2005-11-22,33.228,33.83,32.974,33.83,881902,0
2005-11-23,33.098,34.379,33.098,34.066,953976,0
2005-11-25,34.177,34.244,33.856,34.202,158072,0
2005-11-28,34.263,34.396,33.839,34.017,645980,0
2005-11-29,34.16,34.36,33.975,33.975,447171,0
2005-11-30,33.938,34.291,33.769,33.813,862213,0
2005-12-01,34.15,34.67,33.91,34.548,789681,0
2005-12-02,34.388,34.466,33.938,34.22,750081,0
2005-12-05,34.042,34.15,33.948,34.009,728923,0
2005-12-06,34.228,34.379,34.113,34.202,937454,0
2005-12-07,34.202,34.212,33.212,33.363,802919,0
2005-12-08,33.512,33.91,33.398,33.529,531472,0
2005-12-09,33.574,34.113,33.371,34.042,446945,0
2005-12-12,34.254,34.584,34.228,34.466,572884,0
2005-12-13,34.466,34.759,34.272,34.413,539051,0
2005-12-14,34.593,35.132,34.575,34.723,518345,0
2005-12-15,34.787,34.893,34.466,34.713,365475,0
2005-12-16,34.909,35.225,34.584,34.584,989053,0
2005-12-19,34.634,34.634,34.051,34.122,321799,0
2005-12-20,34.291,34.466,34.15,34.282,315467,0
2005-12-21,34.396,34.732,34.122,34.194,482363,0
2005-12-22,34.194,34.194,32.487,33.247,1997339,0
2005-12-23,33.537,33.975,33.537,33.787,551157,0
2005-12-27,33.761,33.929,33.275,33.564,675286,0
2005-12-28,33.521,33.813,33.453,33.655,462447,0
2005-12-29,33.619,33.975,33.521,33.628,554438,0
2005-12-30,33.574,33.664,33.142,33.486,554893,0
2006-01-03,33.398,33.453,32.61,33.125,692145,0
2006-01-04,33.344,33.344,32.84,33.062,627422,0
2006-01-05,33.134,33.398,32.93,33.177,770217,0
2006-01-06,33.39,33.875,33.098,33.787,610337,0
2006-01-09,33.839,34.352,33.82,34.051,387088,0
2006-01-10,34.059,34.971,34.009,34.952,666571,0
2006-01-11,35.158,35.184,34.865,34.952,1044837,0
2006-01-12,34.997,35.105,34.68,34.979,479307,0
2006-01-13,34.893,35.176,34.83,34.849,441515,0
2006-01-17,34.051,34.059,32.753,33.195,1632880,0
2006-01-18,33.195,33.646,33.168,33.453,646656,0
2006-01-19,33.477,34.187,33.425,33.691,894231,0
2006-01-20,33.691,33.691,32.364,32.532,855873,0
2006-01-23,32.577,32.93,32.215,32.328,875222,0
2006-01-24,32.496,33.291,32.346,33.08,972986,0
2006-01-25,33.151,33.619,32.48,33.529,1690476,0
2006-01-26,34.026,34.131,33.116,33.901,1823426,0
2006-01-27,32.036,33.017,31.718,31.949,4093353,0
2006-01-30,32.93,33.299,32.346,32.69,2144662,0
2006-01-31,32.69,32.789,32.053,32.283,1868012,0
2006-02-01,32.302,33.062,32.302,32.857,1449917,0
2006-02-02,32.857,32.875,32.346,32.664,780518,0
2006-02-03,32.61,32.61,31.999,32.099,535319,0
2006-02-06,31.816,32.161,31.685,31.86,921618,0
2006-02-07,32.081,32.374,31.772,31.816,746343,0
2006-02-08,31.727,32.328,31.153,32.247,920370,0
2006-02-09,32.311,32.549,31.975,32.036,622555,0
2006-02-10,31.896,32.008,31.587,31.772,942547,0
2006-02-13,31.772,32.053,31.55,31.958,942323,0
2006-02-14,31.999,32.392,31.807,32.311,702557,0
2006-02-15,32.425,32.647,32.099,32.61,832790,0
2006-02-16,32.699,32.816,32.161,32.532,650958,0
2006-02-17,32.655,33.08,32.628,32.921,730500,0
2006-02-21,31.374,32.169,31.374,31.568,1731779,0
2006-02-22,31.639,32.699,31.639,32.586,2047467,0
2006-02-23,32.513,32.647,31.992,32.224,890498,0
2006-02-24,32.399,32.619,32.256,32.417,364684,0
2006-02-27,32.513,32.921,32.513,32.727,509974,0
2006-02-28,32.61,32.708,31.744,31.744,1240927,0
2006-03-01,31.744,32.833,31.454,32.833,1393343,0
2006-03-02,32.532,32.594,32.143,32.318,707645,0
2006-03-03,31.992,32.487,31.923,32.206,706855,0
2006-03-06,32.099,32.302,31.816,31.905,1102090,0
2006-03-07,31.851,31.851,31.11,31.347,1346272,0
2006-03-08,31.356,31.675,31.215,31.648,759920,0
2006-03-09,31.709,32.036,31.505,31.657,547538,0
2006-03-10,31.666,32.275,31.479,31.992,424882,0
2006-03-13,32.036,32.487,31.94,32.433,710927,0
2006-03-14,32.392,33.435,32.346,33.228,855195,0
2006-03-15,33.344,33.865,33.291,33.83,649149,0
2006-03-16,34.009,34.202,33.619,33.619,729938,0
2006-03-17,33.619,34.059,33.327,33.91,794546,0
2006-03-20,33.984,34.15,33.804,33.891,557493,0
2006-03-21,34.131,34.168,33.363,33.417,771690,0
2006-03-22,33.495,34.423,33.495,34.352,643601,0
2006-03-23,34.466,34.857,34.44,34.811,1031033,0
2006-03-24,34.874,34.909,34.521,34.787,479533,0
2006-03-27,34.75,34.75,34.343,34.423,797486,0
2006-03-28,34.466,34.61,34.187,34.513,1114763,0
2006-03-29,34.513,34.883,34.36,34.704,814121,0
2006-03-30,33.938,34.141,33.247,33.891,2213914,0
2006-03-31,33.938,34.336,33.769,34.122,1004214,0
2006-04-03,34.122,34.61,34.059,34.15,622104,0
2006-04-04,34.22,34.804,33.882,34.557,1052869,0
2006-04-05,34.625,34.68,34.15,34.301,905435,0
2006-04-06,34.329,34.379,34.103,34.272,631496,0
2006-04-07,34.466,34.688,34.212,34.388,853952,0
2006-04-10,34.448,34.466,33.751,33.856,740913,0
2006-04-11,33.804,33.804,33.257,33.628,1037707,0
2006-04-12,33.673,33.929,33.443,33.646,443211,0
2006-04-13,33.804,34.236,33.681,34.15,834489,0
2006-04-17,34.051,34.177,33.646,33.691,498884,0
2006-04-18,34.865,36.342,34.466,35.775,2990469,0
2006-04-19,35.731,37.066,35.731,37.047,1678368,0
2006-04-20,37.029,37.038,35.715,36.333,1863144,0
2006-04-21,37.984,38.179,36.985,37.357,2868039,0
2006-04-24,37.137,37.64,36.816,37.57,1474134,0
2006-04-25,37.251,37.384,36.695,36.853,1169640,0
2006-04-26,36.934,37.896,36.934,37.489,1261860,0
2006-04-27,37.259,37.764,36.774,37.296,1147463,0
2006-04-28,37.251,37.419,36.916,37.357,578315,0
2006-05-01,37.427,37.781,36.722,36.862,1067241,0
2006-05-02,36.925,37.038,36.481,36.765,802241,0
2006-05-03,36.765,37.075,36.676,36.774,525815,0
2006-05-04,36.953,37.551,36.934,37.473,717151,0
2006-05-05,37.483,38.179,37.483,37.818,1531499,0
2006-05-08,37.976,38.091,37.57,37.967,844331,0
2006-05-09,37.649,38.833,37.649,38.798,940284,0
2006-05-10,38.444,38.71,38.275,38.515,917430,0
2006-05-11,38.62,38.781,38.135,38.275,1058867,0
2006-05-12,38.284,38.71,38.259,38.409,1862806,0
2006-05-15,38.409,38.508,37.551,38.135,1925149,0
2006-05-16,38.24,38.489,37.905,37.932,850105,0
2006-05-17,37.507,37.826,36.943,36.968,997201,0
2006-05-18,36.916,37.188,36.279,36.287,870811,0
2006-05-19,36.403,36.798,35.899,36.659,1248623,0
2006-05-22,36.659,36.807,35.792,36.084,1320018,0
2006-05-23,36.323,36.977,36.314,36.554,1364035,0
2006-05-24,36.554,36.703,36.164,36.623,997654,0
2006-05-25,37.02,37.029,36.453,36.589,1104579,0
2006-05-26,36.589,36.899,36.49,36.807,1045177,0
2006-05-30,36.606,36.606,35.775,35.792,789908,0
2006-05-31,35.81,36.287,35.651,36.27,1245566,0
2006-06-01,36.27,37.111,36.164,37.093,676302,0
2006-06-02,37.12,37.12,36.445,36.667,657861,0
2006-06-05,36.386,36.386,35.715,35.81,878165,0
2006-06-06,35.837,36.032,35.412,35.572,1019038,0
2006-06-07,35.581,36.06,35.456,35.456,758790,0
2006-06-08,35.251,35.251,33.177,34.202,2558007,0
2006-06-09,34.379,35.828,34.329,35.279,1802495,0
2006-06-12,35.363,35.387,34.009,34.122,1919833,0
2006-06-13,34.122,34.44,33.408,33.417,1574497,0
2006-06-14,33.228,34.548,33.088,34.369,1694097,0
2006-06-15,34.475,36.005,34.475,35.758,2157565,0
2006-06-16,35.775,35.837,35.326,35.572,885633,0
2006-06-19,35.581,35.925,35.387,35.387,1196117,0
2006-06-20,35.335,35.502,35.086,35.344,915846,0
2006-06-21,35.216,36.084,34.979,35.925,1154818,0
2006-06-22,35.925,35.997,35.758,35.845,1146220,0
2006-06-23,35.687,36.445,35.394,36.013,776555,0
2006-06-26,36.051,36.11,35.511,35.837,1266159,0
2006-06-27,35.969,36.378,35.307,35.564,1067126,0
2006-06-28,35.564,35.775,35.326,35.633,667818,0
2006-06-29,35.855,36.722,35.837,36.722,643378,0
2006-06-30,36.722,37.128,36.509,37.12,1381573,0
2006-07-03,36.943,37.029,36.774,36.96,226755,0
2006-07-05,36.899,36.899,35.891,36.252,744080,0
2006-07-06,36.623,36.881,36.386,36.5,449663,0
2006-07-07,36.155,36.244,35.243,35.298,1079574,0
2006-07-10,35.326,35.792,34.839,34.962,977740,0
2006-07-11,34.787,35.564,34.625,35.555,1257786,0
2006-07-12,35.651,35.873,34.778,34.795,1523918,0
2006-07-13,34.795,34.804,32.206,32.318,4317956,0
2006-07-14,32.318,32.849,31.215,31.365,3736699,0
2006-07-17,30.934,31.498,30.934,31.101,1772396,0
2006-07-18,31.101,31.505,30.517,31.365,2285311,0
2006-07-19,31.524,31.896,31.197,31.736,1333825,0
2006-07-20,31.55,31.604,29.253,29.261,2917822,0
2006-07-21,29.27,29.27,27.822,28.777,3837629,0
2006-07-24,28.901,29.75,28.891,29.591,3749485,0
2006-07-25,29.657,30.807,29.464,30.713,2585725,0
2006-07-26,29.607,29.837,27.01,28.334,5110578,0
2006-07-27,28.529,28.901,28.075,28.219,1881364,0
2006-07-28,28.466,29.074,28.422,28.724,1903200,0
2006-07-31,28.588,28.943,28.389,28.598,1403185,0
2006-08-01,28.547,28.556,27.706,28.431,1860543,0
2006-08-02,28.652,29.314,28.563,28.715,2372436,0
2006-08-03,28.271,29.622,28.254,29.395,1437018,0
2006-08-04,29.607,29.607,28.705,28.847,2073268,0
2006-08-07,28.733,28.733,28.196,28.235,1457727,0
2006-08-08,28.361,29.11,28.149,28.431,2192869,0
2006-08-09,28.767,28.934,27.926,27.972,1961585,0
2006-08-10,27.972,28.696,27.804,28.572,1397414,0
2006-08-11,28.459,28.459,27.83,27.891,2100081,0
2006-08-14,27.84,28.572,27.84,27.9,1054684,0
2006-08-15,27.795,28.38,27.741,28.342,1786993,0
2006-08-16,28.459,28.828,28.212,28.688,1649174,0
2006-08-17,28.696,29.1,28.484,29.007,1451954,0
2006-08-18,29.044,29.137,28.45,28.989,1449238,0
2006-08-21,28.989,29.058,28.44,28.547,874428,0
2006-08-22,28.588,28.741,27.963,28.009,1337786,0
2006-08-23,28.026,28.352,27.378,27.45,910300,0
2006-08-24,27.486,27.699,26.716,26.734,2176008,0
2006-08-25,26.734,27.237,26.734,26.946,1817093,0
2006-08-28,26.964,27.405,26.929,27.106,1492122,0
2006-08-29,27.114,27.361,26.92,27.132,1716954,0
2006-08-30,27.043,27.564,26.901,27.537,993692,0
2006-08-31,27.68,27.795,27.283,27.344,614752,0
2006-09-01,27.546,27.963,27.537,27.917,1153802,0
2006-09-05,29.074,29.074,27.713,27.713,2338943,0
2006-09-06,27.469,27.564,26.982,27.034,1082741,0
2006-09-07,27.034,27.106,26.673,26.689,1628358,0
2006-09-08,26.707,27.237,26.541,26.882,1625865,0
2006-09-11,26.618,26.769,26.478,26.558,2110605,0
2006-09-12,26.584,27.741,26.434,27.601,2647505,0
2006-09-13,27.689,28.342,27.247,28.271,1848321,0
2006-09-14,28.219,28.219,27.84,28.196,1422307,0
2006-09-15,28.493,28.943,28.235,28.288,1744676,0
2006-09-18,28.37,29.192,28.315,28.784,2404457,0
2006-09-19,28.882,29.1,28.459,28.459,1975503,0
2006-09-20,28.856,29.454,28.856,29.146,2085825,0
2006-09-21,29.067,29.164,28.45,28.733,1661060,0
2006-09-22,28.588,28.696,28.094,28.288,1213432,0
2006-09-25,28.51,28.741,28.226,28.459,1419139,0
2006-09-26,28.476,28.793,28.396,28.635,1754858,0
2006-09-27,28.635,29.067,28.635,28.918,1024241,0
2006-09-28,30.798,30.924,29.933,30.395,2791436,0
2006-09-29,30.798,30.96,29.996,30.022,1397756,0
2006-10-02,30.031,30.128,29.631,29.879,1182090,0
2006-10-03,29.845,29.845,29.324,29.492,1849456,0
2006-10-04,29.5,30.499,29.473,30.445,1527876,0
2006-10-05,30.403,30.675,30.181,30.614,1232330,0
2006-10-06,30.481,30.561,29.916,30.11,1152328,0
2006-10-09,30.12,30.43,29.879,30.403,684676,0
2006-10-10,30.243,30.295,29.81,30.066,1240927,0
2006-10-11,30.154,30.386,29.889,30.225,1076406,0
2006-10-12,30.445,31.11,30.277,31.045,1341177,0
2006-10-13,31.01,31.374,30.834,31.054,836184,0
2006-10-16,31.073,31.887,31.063,31.86,1941560,0
2006-10-17,31.999,32.559,31.999,32.206,2026192,0
2006-10-18,32.275,32.532,31.851,32.179,1450028,0
2006-10-19,32.161,32.224,31.86,32.008,1192951,0
2006-10-20,32.169,32.215,30.79,31.163,2454810,0
2006-10-23,30.924,32.61,30.924,32.505,1521204,0
2006-10-24,32.84,32.974,31.727,32.425,1461800,0
2006-10-25,32.425,33.381,32.425,33.098,1275213,0
2006-10-26,33.168,33.344,32.586,33.107,811859,0
2006-10-27,32.816,33.043,32.382,32.443,652996,0
2006-10-30,32.513,33.142,32.417,33.034,1066222,0
2006-10-31,32.94,33.151,32.206,32.302,1279963,0
2006-11-01,32.522,32.753,31.718,31.718,1480581,0
2006-11-02,31.692,32.399,31.692,32.179,1370031,0
2006-11-03,32.256,32.505,31.887,32.206,1567480,0
2006-11-06,32.256,32.417,31.992,32.292,843998,0
2006-11-07,32.232,33.053,32.232,32.948,1049477,0
2006-11-08,32.522,33.142,32.433,32.965,1032727,0
2006-11-09,32.999,33.16,32.559,32.655,935758,0
2006-11-10,32.745,32.849,32.462,32.69,664421,0
2006-11-13,32.69,33.088,32.577,32.94,1605045,0
2006-11-14,32.921,33.238,32.462,33.203,1580492,0
2006-11-15,33.203,34.141,33.16,34.113,1065655,0
2006-11-16,34.236,34.244,33.574,33.965,1049363,0
2006-11-17,33.795,34.352,33.795,34.329,983620,0
2006-11-20,34.066,34.291,33.778,34.194,1194763,0
2006-11-21,34.202,34.448,34.094,34.343,836184,0
2006-11-22,34.329,34.909,34.22,34.723,970496,0
2006-11-24,34.513,34.61,34.035,34.484,295322,0
2006-11-27,34.263,34.336,33.39,33.443,1330315,0
2006-11-28,33.435,33.716,33.071,33.546,1571327,0
2006-11-29,33.564,33.948,33.477,33.856,695310,0
2006-11-30,33.975,34.475,33.751,34.103,1613871,0
2006-12-01,34.187,34.352,33.017,33.327,1154932,0
2006-12-04,33.39,34.051,33.363,33.938,877712,0
2006-12-05,33.847,33.847,32.496,33.335,1777714,0
2006-12-06,33.266,33.655,32.999,33.495,1054792,0
2006-12-07,33.546,33.891,33.408,33.583,1092587,0
2006-12-08,33.495,33.628,32.983,33.107,1216260,0
2006-12-11,33.107,33.521,32.867,33.467,839130,0
2006-12-12,33.309,33.521,32.921,32.992,725183,0
2006-12-13,33.107,33.425,33.062,33.195,1053887,0
2006-12-14,33.344,33.891,33.228,33.546,605243,0
2006-12-15,33.495,33.546,32.857,33.16,1106505,0
2006-12-18,33.142,33.16,32.647,32.735,708665,0
2006-12-19,32.61,33.043,32.355,32.902,658879,0
2006-12-20,33.062,33.291,32.78,32.789,775650,0
2006-12-21,32.875,33.275,32.849,32.983,576955,0
2006-12-22,32.983,33.203,32.727,32.849,565528,0
2006-12-26,32.735,33.071,32.735,32.983,499334,0
2006-12-27,33.134,33.291,32.902,33.043,468670,0
2006-12-28,32.912,33.125,32.735,33.034,569259,0
2006-12-29,32.948,33.134,32.745,32.806,827360,0
2007-01-03,32.885,34.319,32.816,34.228,1527086,0
2007-01-04,34.141,34.43,33.813,34.352,1208227,0
2007-01-05,34.352,34.352,33.795,33.938,1036577,0
2007-01-08,33.875,34.075,33.505,34.009,829400,0
2007-01-09,34.017,34.017,33.195,33.461,997654,0
2007-01-10,33.461,33.813,33.151,33.707,628096,0
2007-01-11,33.804,34.44,33.787,34.405,687168,0
2007-01-12,34.379,34.379,34,34.177,491189,0
2007-01-16,34.051,34.291,33.646,33.681,918675,0
2007-01-17,33.681,34.131,33.417,33.707,1098695,0
2007-01-18,33.707,33.707,32.857,32.902,869794,0
2007-01-19,32.965,33.017,32.717,32.875,1294675,0
2007-01-22,32.875,33.804,32.806,33.725,1947217,0
2007-01-23,35.086,36.217,34.723,35.8,2656445,0
2007-01-24,35.792,36.589,35.66,36.403,1850471,0
2007-01-25,35.572,36.198,35.403,35.749,1112728,0
2007-01-26,35.758,36.386,34.448,35.141,1685494,0
2007-01-29,35.068,35.837,34.989,35.465,1274421,0
2007-01-30,34.952,35.421,34.601,35.307,1482393,0
2007-01-31,35.307,36.013,35.123,35.969,753243,0
2007-02-01,35.969,36.676,35.908,36.445,1006817,0
2007-02-02,36.411,36.853,36.403,36.686,791263,0
2007-02-05,36.386,36.58,36.252,36.333,725749,0
2007-02-06,36.342,36.58,36.093,36.535,667705,0
2007-02-07,36.509,36.649,36.279,36.386,677662,0
2007-02-08,36.403,36.703,36.323,36.563,805860,0
2007-02-09,36.519,36.676,35.828,35.934,512124,0
2007-02-12,36.137,36.181,35.555,35.572,718569,0
2007-02-13,35.715,36.314,35.651,36.093,548871,0
2007-02-14,36.102,36.676,36.093,36.527,443086,0
2007-02-15,37.305,37.305,36.323,36.445,437895,0
2007-02-16,36.27,36.614,36.137,36.614,417868,0
2007-02-20,36.606,36.606,35.979,36.395,749171,0
2007-02-21,36.314,36.676,36.155,36.535,623460,0
2007-02-22,36.545,37.001,36.462,36.784,846030,0
2007-02-23,36.791,36.881,36.314,36.722,633193,0
2007-02-26,36.774,36.89,36.252,36.43,971941,0
2007-02-27,37.171,37.171,34.732,34.952,1380444,0
2007-02-28,34.778,34.926,33.975,34.529,1490537,0
2007-03-01,34.291,34.336,33.318,34.141,2087971,0
2007-03-02,34.085,34.085,33.353,33.417,1011684,0
2007-03-05,33.408,33.61,33.08,33.08,1655063,0
2007-03-06,33.363,33.975,33.151,33.975,1374557,0
2007-03-07,33.975,34.131,33.546,33.891,1186275,0
2007-03-08,34.336,34.413,34.017,34.122,572884,0
2007-03-09,34.16,34.352,33.512,33.707,1049250,0
2007-03-12,33.537,33.646,32.849,33.134,1571890,0
2007-03-13,33.009,33.009,31.851,31.914,2133801,0
2007-03-14,31.914,32.417,31.736,32.275,1945631,0
2007-03-15,32.302,32.992,32.302,32.48,1444598,0
2007-03-16,33.017,33.381,32.699,32.893,1638879,0
2007-03-19,33.116,33.61,33.116,33.443,995842,0
2007-03-20,33.443,33.707,33.371,33.467,603113,0
2007-03-21,33.425,34.319,33.282,34.319,624706,0
2007-03-22,34.329,34.529,34.085,34.352,567792,0
2007-03-23,34.254,34.513,34.131,34.272,684843,0
2007-03-26,34.15,34.236,33.529,34.141,880089,0
2007-03-27,33.938,34.282,33.725,34.113,905321,0
2007-03-28,33.984,34.059,33.417,34.026,903622,0
2007-03-29,34.131,34.396,32.54,32.806,3010567,0
2007-03-30,32.902,33.318,32.462,32.708,1542020,0
2007-04-02,32.681,33.08,32.664,32.673,1006025,0
2007-04-03,32.717,33.282,32.717,33.16,921955,0
2007-04-04,32.921,32.93,30.934,31.32,4045487,0
2007-04-05,31.55,32.027,31.197,31.33,2547029,0
2007-04-09,31.454,31.772,31.259,31.356,1902521,0
2007-04-10,31.286,31.799,31.205,31.762,1346613,0
2007-04-11,31.772,31.896,31.215,31.505,1088512,0
2007-04-12,31.55,32.232,31.436,32.215,1221763,0
2007-04-13,32.247,32.364,31.685,32.036,1430069,0
2007-04-16,32.09,32.559,31.932,32.559,985204,0
2007-04-17,32.699,32.849,32.462,32.655,545952,0
2007-04-18,32.48,32.965,32.256,32.84,1132228,0
2007-04-19,33.593,33.593,32.549,32.983,1551416,0
2007-04-20,29.853,30.269,29.11,30.057,10450148,0
2007-04-23,29.96,30.137,29.173,29.314,3407339,0
2007-04-24,29.238,29.583,28.97,29.545,2754549,0
2007-04-25,29.614,30.445,29.51,30.145,2474080,0
2007-04-26,30.145,30.154,29.657,30.11,2077782,0
2007-04-27,30.12,30.462,29.731,30.26,2519762,0
2007-04-30,30.243,30.251,29.429,29.429,1507851,0
2007-05-01,29.439,29.622,29.034,29.51,2075755,0
2007-05-02,29.404,30.04,29.404,29.879,1250544,0
2007-05-03,29.879,30.499,29.703,30.43,1994855,0
2007-05-04,30.43,30.499,30.084,30.251,1752257,0
2007-05-07,30.243,30.49,30.057,30.321,1011460,0
2007-05-08,30.207,30.508,30.12,30.49,1159572,0
2007-05-09,30.368,30.869,30.172,30.713,1108880,0
2007-05-10,30.713,30.879,30.395,30.49,1452824,0
2007-05-11,30.526,30.96,30.26,30.934,1508317,0
2007-05-14,30.85,30.986,30.526,30.713,1366070,0
2007-05-15,30.648,31.037,30.499,30.533,1397528,0
2007-05-16,30.622,31.037,30.552,31.028,927384,0
2007-05-17,30.888,30.968,30.533,30.667,876749,0
2007-05-18,30.73,30.977,30.561,30.907,890949,0
2007-05-21,30.748,31.101,30.552,30.943,1088629,0
2007-05-22,30.943,31.054,30.79,30.807,896158,0
2007-05-23,30.748,30.834,30.542,30.622,1046872,0
2007-05-24,30.605,30.757,29.969,30.145,1569519,0
2007-05-25,30.145,30.64,30.11,30.395,1049363,0
2007-05-29,30.43,30.533,29.828,30.022,1269324,0
2007-05-30,30.031,30.74,29.977,30.74,1555375,0
2007-05-31,30.834,31.118,30.74,31.054,1350006,0
2007-06-01,31.215,31.515,31.11,31.312,1020152,0
2007-06-04,31.268,31.631,31.171,31.505,1023292,0
2007-06-05,31.356,31.401,30.888,30.96,1144976,0
2007-06-06,30.968,31.063,30.684,30.781,771441,0
2007-06-07,30.74,31.224,30.542,30.722,1935547,0
2007-06-08,30.675,31.505,30.675,31.479,1129044,0
2007-06-11,31.479,31.479,31.092,31.163,926368,0
2007-06-12,31.163,31.347,30.825,30.842,1125286,0
2007-06-13,30.934,31.339,30.748,31.303,1464853,0
2007-06-14,31.278,31.577,31.11,31.259,1117481,0
2007-06-15,31.418,31.577,31.197,31.383,915504,0
2007-06-18,31.418,31.718,31.383,31.596,768862,0
2007-06-19,31.479,31.781,31.454,31.736,726884,0
2007-06-20,31.816,31.985,31.685,31.736,1249188,0
2007-06-21,31.614,32.336,31.614,32.179,1348082,0
2007-06-22,32.594,32.594,31.851,32.036,1320246,0
2007-06-25,32.198,32.513,32.045,32.143,1234590,0
2007-06-26,32.318,32.48,32.053,32.256,883777,0
2007-06-27,32.036,32.452,32.008,32.452,936891,0
2007-06-28,32.452,32.912,32.382,32.727,878158,0
2007-06-29,32.664,32.857,32.081,32.256,991203,0
2007-07-02,32.443,32.78,32.311,32.735,872958,0
2007-07-03,32.745,32.921,32.619,32.849,323273,0
2007-07-05,32.745,32.824,32.522,32.708,542670,0
2007-07-06,32.522,32.875,32.382,32.833,533618,0
2007-07-09,32.824,33.318,32.824,33.282,717489,0
2007-07-10,33.177,33.291,32.833,32.833,1066222,0
2007-07-11,32.789,32.992,32.399,32.992,713868,0
2007-07-12,33.017,33.537,32.992,33.537,716471,0
2007-07-13,33.583,33.655,33.275,33.61,423524,0
2007-07-16,33.486,33.583,33.142,33.425,485983,0
2007-07-17,33.505,33.761,33.381,33.435,871605,0
2007-07-18,33.435,33.546,32.974,33.275,809256,0
2007-07-19,33.238,33.769,33.238,33.564,695426,0
2007-07-20,33.564,33.795,33.309,33.443,1065545,0
2007-07-23,32.893,33.537,32.893,33.266,1770134,0
2007-07-24,33.08,33.142,31.648,31.896,4105424,0
2007-07-25,30.924,32.109,30.897,32.036,3704800,0
2007-07-26,31.692,31.878,30.934,31.294,1970979,0
2007-07-27,31.33,31.558,30.57,30.57,1871176,0
2007-07-30,30.368,30.748,30.074,30.589,1903087,0
2007-07-31,30.834,30.842,30.04,30.04,2054289,0
2007-08-01,29.942,30.552,29.693,30.34,1838006,0
2007-08-02,30.34,30.667,30.207,30.43,959113,0
2007-08-03,30.445,30.526,29.464,29.464,1422422,0
2007-08-06,29.245,29.853,28.767,29.853,2113390,0
2007-08-07,29.607,30.022,29.279,29.693,2427135,0
2007-08-08,29.933,30.49,29.649,30.137,1688552,0
2007-08-09,30.924,30.924,28.094,28.733,2502222,0
2007-08-10,28.017,30.517,28.017,29.987,1361772,0
2007-08-13,30.128,30.438,29.074,29.201,953187,0
2007-08-14,28.678,29.81,28.678,29.044,1267294,0
2007-08-15,28.891,29.314,27.882,27.908,1089758,0
2007-08-16,27.513,29.454,26.522,28.139,1779187,0
2007-08-17,29.034,29.279,27.813,28.51,1562277,0
2007-08-20,28.52,29.092,28.177,28.352,1011003,0
2007-08-21,28.121,28.724,27.9,28.52,614974,0
2007-08-22,28.643,28.803,28.307,28.404,1071652,0
2007-08-23,28.52,28.715,28.034,28.279,925127,0
2007-08-24,28.404,29.007,28.244,28.741,829400,0
2007-08-27,28.598,28.741,28.244,28.271,622219,0
2007-08-28,28.204,28.219,27.655,27.68,1367428,0
2007-08-29,27.785,28.431,27.713,28.422,810502,0
2007-08-30,28.219,28.616,27.982,28.288,846030,0
2007-08-31,28.547,28.607,28.13,28.226,1030354,0
2007-09-04,27.636,27.822,27.309,27.671,1607766,0
2007-09-05,27.627,27.646,26.798,26.892,1690703,0
2007-09-06,27.062,27.361,26.398,27.334,1632771,0
2007-09-07,26.841,26.841,26.496,26.514,1445842,0
2007-09-10,26.627,26.726,26.161,26.381,2298887,0
2007-09-11,26.381,26.726,26.319,26.637,1172247,0
2007-09-12,26.549,26.946,26.389,26.611,1498458,0
2007-09-13,26.637,27.01,26.354,26.841,1264464,0
2007-09-14,26.646,27.025,26.593,26.982,813445,0
2007-09-17,26.779,26.91,26.389,26.496,966990,0
2007-09-18,26.673,27.636,26.549,27.591,1379649,0
2007-09-19,28,28.803,27.882,28.271,1371164,0
2007-09-20,28.075,28.297,27.096,27.274,1369582,0
2007-09-21,27.972,27.972,27.228,27.293,1362791,0
2007-09-24,27.247,27.344,26.76,26.841,970496,0
2007-09-25,26.833,27.265,26.655,27.167,1300896,0
2007-09-26,26.514,26.611,25.268,26.018,3549462,0
2007-09-27,26.025,26.496,25.753,26.451,1125398,0
2007-09-28,26.381,26.541,26.072,26.389,1365734,0
2007-10-01,26.389,27.088,26.389,26.91,1039971,0
2007-10-02,26.955,27.176,26.769,27.122,547877,0
2007-10-03,27.106,27.546,26.946,27.405,1321717,0
2007-10-04,27.414,27.537,27.088,27.318,966990,0
2007-10-05,27.75,29.119,27.664,28.882,1850699,0
2007-10-08,28.793,28.891,28.37,28.529,1144183,0
2007-10-09,28.724,28.873,28.466,28.749,733219,0
2007-10-10,28.643,28.998,28.049,28.254,898079,0
2007-10-11,28.476,28.625,28.067,28.254,746684,0
2007-10-12,28.254,28.279,27.858,28.196,648580,0
2007-10-15,28.196,28.196,27.627,27.795,768411,0
2007-10-16,27.944,28.307,27.813,27.9,696783,0
2007-10-17,28.635,28.715,27.882,28.334,1553224,0
2007-10-18,28.324,28.705,28,28.688,1364600,0
2007-10-19,28.235,28.263,26.681,26.955,3014004,0
2007-10-22,26.144,26.874,25.725,26.698,1397040,0
2007-10-23,26.664,27.071,26.531,26.955,1364262,0
2007-10-24,26.865,26.91,26.126,26.689,1387458,0
2007-10-25,26.841,26.92,26.169,26.46,1160138,0
2007-10-26,26.618,26.769,26.346,26.46,1191934,0
2007-10-29,26.496,26.637,26.22,26.257,867644,0
2007-10-30,26.194,26.574,26.194,26.319,974115,0
2007-10-31,26.416,26.734,26.194,26.593,928745,0
2007-11-01,26.549,27.574,26.034,26.108,1492009,0
2007-11-02,26.266,26.734,25.613,25.85,1297049,0
2007-11-05,25.867,25.867,25.365,25.418,2377755,0
2007-11-06,25.478,25.63,24.656,25.276,1472098,0
2007-11-07,25.028,25.045,24.304,24.357,2371985,0
2007-11-08,24.516,24.852,24.296,24.646,1535006,0
2007-11-09,24.312,24.452,24.005,24.005,1399906,0
2007-11-12,23.968,24.278,23.676,23.676,2071399,0
2007-11-13,23.923,24.206,23.792,23.977,1641713,0
2007-11-14,24.074,24.117,23.667,23.667,1026818,0
2007-11-15,23.534,23.766,23.013,23.058,1484541,0
2007-11-16,23.03,23.279,22.528,22.773,2045882,0
2007-11-19,22.696,22.696,22.085,22.316,2184883,0
2007-11-20,22.43,22.902,22.175,22.73,2371985,0
2007-11-21,22.377,22.447,21.944,21.944,1227463,0
2007-11-23,21.989,22.518,21.98,22.518,535654,0
2007-11-26,22.438,22.491,21.793,21.837,1349991,0
2007-11-27,21.828,22.007,21.572,21.724,2134519,0
2007-11-28,24.684,24.684,21.802,22.642,1882719,0
2007-11-29,22.491,23.227,22.438,22.893,2278975,0
2007-11-30,23.5,24.023,23.119,23.827,2235088,0
2007-12-03,23.667,23.693,22.085,22.175,3188260,0
2007-12-04,22.085,22.403,21.918,22.156,1786426,0
2007-12-05,22.325,22.846,22.325,22.755,1233573,0
2007-12-06,22.747,23.312,22.651,23.295,894748,0
2007-12-07,23.394,23.923,23.312,23.73,1141150,0
2007-12-10,23.748,24.092,23.483,23.904,931215,0
2007-12-11,23.897,24.1,23.095,23.109,1115233,0
2007-12-12,23.72,23.923,23.367,23.616,1387268,0
2007-12-13,23.623,23.623,22.562,22.677,2094990,0
2007-12-14,22.334,22.773,22.228,22.438,1866423,0
2007-12-17,22.386,22.5,22.094,22.104,1093363,0
2007-12-18,22.219,22.413,21.918,22.252,1137767,0
2007-12-19,22.438,23.067,22.111,22.874,1999355,0
2007-12-20,23.067,23.349,22.939,23.209,1483330,0
2007-12-21,23.438,23.86,23.227,23.774,1580984,0
2007-12-24,24.383,24.445,24.083,24.312,863039,0
2007-12-26,24.497,24.497,23.65,23.95,1009660,0
2007-12-27,23.897,24.04,23.774,23.818,929455,0
2007-12-28,24.206,24.427,23.784,24.312,1494134,0
2007-12-31,24.278,24.392,23.818,23.897,858442,0
2008-01-02,23.534,23.551,22.473,22.59,3122199,0
2008-01-03,22.617,22.617,21.635,21.706,2270037,0
2008-01-04,21.178,21.432,21.059,21.168,2002832,0
2008-01-07,21.254,21.432,21.007,21.192,1346031,0
2008-01-08,21.317,21.398,20.31,20.363,1671942,0
2008-01-09,20.31,20.546,20.116,20.504,2278382,0
2008-01-10,20.264,21.185,20.185,20.954,2026192,0
2008-01-11,20.635,21.131,20.539,20.945,2087635,0
2008-01-14,21.159,21.493,20.962,21.441,1618399,0
2008-01-15,21.087,21.235,20.539,20.849,1919115,0
2008-01-16,20.787,21.229,20.477,20.627,2194340,0
2008-01-17,20.715,20.768,19.586,19.707,2265034,0
2008-01-18,19.655,20.009,19.337,19.586,1789824,0
2008-01-22,18.746,20.06,18.746,19.824,2697406,0
2008-01-23,19.284,20.796,19.045,20.759,3188934,0
2008-01-24,20.91,21.424,20.74,21.325,2060070,0
2008-01-25,21.538,21.547,20.345,20.611,1453624,0
2008-01-28,20.68,21.581,20.363,21.564,1316400,0
2008-01-29,21.662,21.962,21.178,21.962,1544172,0
2008-01-30,22.536,24.976,22.201,24.728,5040224,0
2008-01-31,24.17,24.903,23.73,24.552,3109096,0
2008-02-01,24.525,24.693,23.667,24.296,2211259,0
2008-02-04,24.296,24.489,23.685,23.774,1390814,0
2008-02-05,23.404,23.404,22.581,22.801,2482535,0
2008-02-06,22.958,23.312,22.722,22.865,2021571,0
2008-02-07,22.755,23.2,22.722,23.119,1454785,0
2008-02-08,23.03,23.182,22.755,22.874,879426,0
2008-02-11,22.651,22.801,22.334,22.677,1362467,0
2008-02-12,22.819,23.076,22.518,22.747,848942,0
2008-02-13,23.049,23.465,22.933,23.404,1442519,0
2008-02-14,23.493,23.534,23.128,23.2,2089208,0
2008-02-15,23.2,23.321,22.874,22.985,1637154,0
2008-02-19,23.367,23.404,22.642,22.713,1514130,0
2008-02-20,22.447,23.164,22.343,23.067,2004242,0
2008-02-21,23.095,23.33,22.572,22.677,1198610,0
2008-02-22,22.704,22.902,22.386,22.846,1311141,0
2008-02-25,22.81,23.295,22.581,23.251,1408413,0
2008-02-26,23.191,24.516,23.085,24.47,2344429,0
2008-02-27,24.367,25.028,24.252,24.728,2361234,0
2008-02-28,24.773,24.773,23.931,24.26,1710600,0
2008-02-29,23.958,23.977,23.542,23.818,1812382,0
2008-03-03,23.739,24.015,23.304,23.588,1243770,0
2008-03-04,23.386,23.551,22.995,23.474,1003198,0
2008-03-05,23.447,23.702,23.022,23.358,1106452,0
2008-03-06,23.058,23.119,22.325,22.325,1012360,0
2008-03-07,21.989,22.28,21.698,21.811,2461375,0
2008-03-10,21.783,21.927,21.432,21.474,1533123,0
2008-03-11,21.927,22.837,21.821,22.828,1403096,0
2008-03-12,23.058,23.067,22.545,22.608,1045350,0
2008-03-13,22.289,22.773,21.837,22.669,1252695,0
2008-03-14,22.949,23.03,21.733,22.201,1426041,0
2008-03-17,21.627,22.201,21.457,21.608,1980118,0
2008-03-18,21.944,22.801,21.944,22.801,1660343,0
2008-03-19,23.138,23.172,22.235,22.235,2476433,0
2008-03-20,22.235,22.545,22.104,22.51,1936128,0
2008-03-24,22.704,24.04,22.599,23.977,1643670,0
2008-03-25,24.03,24.03,23.218,23.835,1413446,0
2008-03-26,23.597,23.73,23.095,23.295,1032045,0
2008-03-27,23.304,23.579,22.949,23.095,1279967,0
2008-03-28,23.227,23.413,22.81,22.925,808351,0
2008-03-31,22.782,23.004,22.59,22.747,1264480,0
2008-04-01,22.995,23.413,22.81,23.251,2821941,0
2008-04-02,23.138,23.507,23.067,23.243,1844210,0
2008-04-03,23.155,23.27,22.747,23.013,1407599,0
2008-04-04,23.128,23.128,22.73,22.865,940853,0
2008-04-07,22.949,23.03,22.483,22.677,1882394,0
2008-04-08,22.562,22.627,22.094,22.252,1125286,0
2008-04-09,22.369,22.627,21.671,21.793,1326173,0
2008-04-10,21.758,21.846,21.388,21.538,3428102,0
2008-04-11,21.059,21.289,20.593,20.768,1836779,0
2008-04-14,20.849,20.999,20.601,20.723,1018188,0
2008-04-15,20.857,20.962,20.723,20.91,1447668,0
2008-04-16,21.016,21.449,21.007,21.271,1187520,0
2008-04-17,21.123,21.254,20.723,21.159,1825036,0
2008-04-18,21.662,21.927,21.289,21.414,2268966,0
2008-04-21,21.361,21.414,21.131,21.353,941136,0
2008-04-22,21.406,21.653,20.884,21.159,1494760,0
2008-04-23,20.715,22.465,19.893,20.555,5195450,0
2008-04-24,20.546,20.972,20.229,20.823,2324664,0
2008-04-25,20.841,20.935,20.133,20.796,3585343,0
2008-04-28,20.823,21.235,20.759,20.99,2297083,0
2008-04-29,20.945,21.325,20.935,21.289,2331464,0
2008-04-30,21.38,21.512,20.901,20.945,2544605,0
2008-05-01,20.999,21.698,20.954,21.547,2081466,0
2008-05-02,21.901,22.483,21.828,22.094,2622804,0
2008-05-05,22.129,22.129,21.635,21.733,992990,0
2008-05-06,21.449,21.837,21.449,21.635,1293468,0
2008-05-07,21.449,21.828,21.449,21.733,806130,0
2008-05-08,21.653,21.758,21.28,21.388,1517537,0
2008-05-09,21.178,21.706,21.104,21.653,1528305,0
2008-05-12,21.741,22.369,21.617,22.325,1463553,0
2008-05-13,22.465,22.465,22.111,22.36,1432123,0
2008-05-14,22.483,22.91,22.36,22.59,1752157,0
2008-05-15,22.465,22.755,22.343,22.669,1024978,0
2008-05-16,22.617,22.617,22.119,22.43,1662240,0
2008-05-19,22.473,22.687,22.334,22.465,1179251,0
2008-05-20,22.394,22.403,22.058,22.201,1585380,0
2008-05-21,22.184,22.36,21.793,21.793,2322327,0
2008-05-22,21.033,21.229,20.635,20.954,3234472,0
2008-05-23,20.857,21.219,20.653,21.052,1636989,0
2008-05-27,21.235,21.466,21.043,21.299,2171049,0
2008-05-28,21.441,21.564,21.123,21.235,3393199,0
2008-05-29,21.131,21.846,21.131,21.75,871301,0
2008-05-30,21.75,21.802,21.317,21.724,1981744,0
2008-06-02,21.783,22.033,21.271,21.802,2091185,0
2008-06-03,21.918,22.042,21.69,21.91,1525197,0
2008-06-04,21.846,22.219,21.627,22.111,1296088,0
2008-06-05,22.36,22.5,22.077,22.473,845676,0
2008-06-06,22.271,22.271,21.698,21.758,2235626,0
2008-06-09,21.855,21.944,21.406,21.698,2969870,0
2008-06-10,21.564,22.119,21.529,21.882,2415334,0
2008-06-11,21.91,21.953,21.308,21.441,2497360,0
2008-06-12,21.554,21.892,21.432,21.547,1307653,0
2008-06-13,21.793,22.351,21.758,22.325,1176490,0
2008-06-16,22.325,22.572,21.953,22.473,1517831,0
2008-06-17,22.562,22.677,22.156,22.235,1008697,0
2008-06-18,21.998,22.386,21.828,22.191,2052307,0
2008-06-19,22.228,22.846,22.119,22.782,1243678,0
2008-06-20,22.599,22.722,22.201,22.261,2192722,0
2008-06-23,22.343,22.422,21.837,22.094,1114833,0
2008-06-24,22.049,22.138,21.424,21.466,2048705,0
2008-06-25,21.538,22.094,21.512,21.91,2183679,0
2008-06-26,21.75,21.758,21.025,21.052,1241807,0
2008-06-27,21.033,21.334,20.876,20.917,2128376,0
2008-06-30,20.814,21.724,20.74,21.185,2240213,0
2008-07-01,20.99,21.21,20.663,21.114,1754651,0
2008-07-02,21.104,21.21,20.16,20.203,3033256,0
2008-07-03,20.44,20.44,19.798,19.859,1836037,0
2008-07-07,19.789,20.098,19.444,19.779,2443729,0
2008-07-08,19.699,20.06,19.409,20.016,3716083,0
2008-07-09,20.009,20.355,19.662,19.662,1972455,0
2008-07-10,19.699,20.611,19.699,20.221,2621393,0
2008-07-11,19.875,20.671,19.734,20.388,2427713,0
2008-07-14,20.601,20.731,20.041,20.177,2407551,0
2008-07-15,19.946,20.245,19.824,19.903,3070378,0
2008-07-16,20.07,21.016,19.903,20.884,1886658,0
2008-07-17,20.954,21.572,20.876,21.361,2477274,0
2008-07-18,21.353,21.432,20.555,20.841,2270233,0
2008-07-21,20.796,21.043,20.663,20.787,825169,0
2008-07-22,20.787,20.787,20.38,20.75,2118985,0
2008-07-23,20.884,21.308,20.601,21.131,1375340,0
2008-07-24,23.085,26.504,21.962,22.865,7743539,0
2008-07-25,22.677,22.949,22.28,22.377,1881438,0
2008-07-28,22.201,22.617,21.837,21.873,1493444,0
2008-07-29,21.802,22.747,21.802,22.536,1879220,0
2008-07-30,21.828,23.517,21.793,23.109,1980887,0
2008-07-31,22.949,22.985,22.201,22.351,1817765,0
2008-08-01,22.394,22.738,21.97,22.491,1270111,0
2008-08-04,22.491,22.536,21.775,22.119,953249,0
2008-08-05,22.456,23.261,22.438,23.243,1474445,0
2008-08-06,23.235,23.235,22.722,23.013,1089314,0
2008-08-07,22.704,23.279,22.59,22.773,2339502,0
2008-08-08,23.022,23.86,22.773,23.792,1517074,0
2008-08-11,23.616,24.879,23.561,24.552,2276200,0
2008-08-12,24.383,24.47,23.818,23.897,1605654,0
2008-08-13,23.774,24.198,23.561,24.04,1258712,0
2008-08-14,23.835,24.879,23.667,24.552,1772148,0
2008-08-15,24.606,25.074,24.552,25.02,1784515,0
2008-08-18,23.86,24.4,23.261,23.474,2797810,0
2008-08-19,23.279,23.358,22.73,22.949,1105365,0
2008-08-20,23.076,23.227,22.608,22.967,1060971,0
2008-08-21,22.518,22.91,22.518,22.819,662545,0
2008-08-22,22.925,23.209,22.747,23.155,806736,0
2008-08-25,23.085,23.128,22.351,22.651,830617,0
2008-08-26,22.599,22.773,22.394,22.669,941268,0
2008-08-27,22.66,23.076,22.562,22.865,575824,0
2008-08-28,22.902,23.119,22.782,22.939,1081793,0
2008-08-29,22.893,23.004,22.599,22.627,1108978,0
2008-09-02,22.939,23.429,22.696,22.792,1203963,0
2008-09-03,22.782,23.164,22.722,23.076,1433845,0
2008-09-04,22.007,22.413,21.775,22.058,3203652,0
2008-09-05,21.953,22.316,21.775,22.175,2127638,0
2008-09-08,22.958,22.967,22.377,22.819,1359639,0
2008-09-09,22.73,23.2,22.562,23.049,2547478,0
2008-09-10,23.182,23.182,22.422,22.855,1839852,0
2008-09-11,22.855,23.128,22.447,23.119,1613026,0
2008-09-12,22.977,23.766,22.933,23.588,1493690,0
2008-09-15,23.33,23.33,22.201,22.252,1682181,0
2008-09-16,21.775,22.369,21.406,22.271,2154079,0
2008-09-17,21.802,22.077,20.892,20.962,3411598,0
2008-09-18,21.21,22.874,20.546,22.617,4190733,0
2008-09-19,22.801,25.355,22.755,24.87,5211895,0
2008-09-22,24.606,24.976,23.182,23.286,2036639,0
2008-09-23,23.739,23.739,22.483,22.933,2228669,0
2008-09-24,22.801,23.377,22.73,22.933,2266083,0
2008-09-25,23.039,23.128,22.447,22.704,1420383,0
2008-09-26,22.518,22.66,22.21,22.528,1472517,0
2008-09-29,19.798,21.554,19.798,20.486,2401230,0
2008-09-30,20.972,21.873,20.759,21.873,2296099,0
2008-10-01,21.635,21.775,20.787,21.059,1714536,0
2008-10-02,20.866,21.052,19.522,19.531,1774270,0
2008-10-03,20.016,20.051,18.824,18.877,2087997,0
2008-10-06,18.224,18.858,17.376,18.604,2927143,0
2008-10-07,18.868,19.125,17.702,17.879,2201612,0
2008-10-08,17.217,18.604,17.217,17.869,2381544,0
2008-10-09,17.118,18.064,16.324,16.324,2150664,0
2008-10-10,15.447,18.499,14.158,17.463,5790769,0
2008-10-13,16.757,18.337,16.757,18.144,2349779,0
2008-10-14,19.39,19.39,16.792,17.49,3420277,0
2008-10-15,17.083,17.234,15.775,15.802,1785582,0
2008-10-16,15.617,16.527,15.247,16.518,3720906,0
2008-10-17,15.749,17.208,15.044,16.465,1745686,0
2008-10-20,16.261,17.578,16.244,17.578,1663954,0
2008-10-21,17.057,17.623,16.536,16.545,1672122,0
2008-10-22,16.235,16.358,14.768,15.298,3529744,0
2008-10-23,13.443,14.872,12.648,14.485,5917254,0
2008-10-24,12.956,14.319,12.956,13.945,3065740,0
2008-10-27,13.654,14.653,13.309,14.096,2748784,0
2008-10-28,14.211,15.308,13.504,15.308,3097554,0
2008-10-29,15.271,16.074,14.743,15.238,1786808,0
2008-10-30,16.783,16.783,15.334,16.13,2165027,0
2008-10-31,16.005,16.96,15.9,16.678,1940798,0
2008-11-03,16.588,17.057,16.553,16.967,1369871,0
2008-11-04,17.341,17.73,16.845,17.721,2142278,0
2008-11-05,17.675,17.675,16.569,16.606,2276415,0
2008-11-06,16.455,16.721,15.659,15.775,2209100,0
2008-11-07,15.793,16.173,15.793,16.158,1628147,0
2008-11-10,16.527,16.704,15.827,15.9,2015368,0
2008-11-11,15.668,16.349,15.432,15.9,2087051,0
2008-11-12,15.633,15.836,15.281,15.308,2341569,0
2008-11-13,15.438,16.994,14.84,16.994,2572498,0
2008-11-14,16.687,16.853,15.713,15.741,2591513,0
2008-11-17,15.537,16.148,15.281,15.818,1823490,0
2008-11-18,15.909,16.324,15.775,16.191,2781874,0
2008-11-19,16.252,16.474,15.438,15.501,2178791,0
2008-11-20,15.271,16.314,14.626,14.724,3688386,0
2008-11-21,14.943,16.235,14.45,16.158,3361647,0
2008-11-24,14.714,16.596,14.714,16.394,4174317,0
2008-11-25,16.853,17.022,16.182,16.808,2873773,0
2008-11-26,16.606,18.083,16.43,17.817,2432457,0
2008-11-28,17.826,18.693,17.754,18.463,962713,0
2008-12-01,17.897,18.002,16.711,16.711,2123474,0
2008-12-02,16.975,17.358,16.465,17.163,2174792,0
2008-12-03,16.687,17.586,16.536,17.277,2366761,0
2008-12-04,16.967,17.427,16.314,16.65,2346493,0
2008-12-05,16.44,17.675,15.917,17.666,2226169,0
2008-12-08,17.666,18.524,16.975,17.171,3674573,0
2008-12-09,17.226,17.472,16.711,16.916,3695633,0
2008-12-10,17.163,17.79,16.845,17.454,2890216,0
2008-12-11,17.146,17.226,16.04,16.182,2004890,0
2008-12-12,15.944,16.465,15.749,16.093,2647900,0
2008-12-15,16.216,16.244,15.633,15.881,1969632,0
2008-12-16,16.182,17.057,15.863,16.967,2554981,0
2008-12-17,16.799,17.49,16.536,17.331,1973046,0
2008-12-18,17.384,17.641,16.967,17.234,2058396,0
2008-12-19,17.35,17.799,17.189,17.527,2275650,0
2008-12-22,17.341,17.444,16.084,16.553,2408093,0
2008-12-23,16.994,17.091,16.553,16.687,1880470,0
2008-12-24,16.985,16.985,16.624,16.748,531948,0
2008-12-26,16.836,17.039,16.748,17.022,491018,0
2008-12-29,16.711,17.217,16.696,16.916,913917,0
2008-12-30,17.066,17.693,16.975,17.675,1710562,0
2008-12-31,17.808,18.566,17.712,18.401,2007071,0
2009-01-02,18.639,18.957,18.261,18.868,1818037,0
2009-01-05,18.711,18.787,17.958,18.242,2850465,0
2009-01-06,18.429,18.701,18.118,18.303,2442233,0
2009-01-07,18.028,18.028,17.083,17.358,2306291,0
2009-01-08,16.951,17.499,16.757,17.384,2702139,0
2009-01-09,17.384,17.578,16.711,16.925,1861423,0
2009-01-12,16.853,16.88,16.394,16.588,2541621,0
2009-01-13,16.579,16.907,16.333,16.818,2728124,0
2009-01-14,16.659,16.659,15.768,15.89,3099969,0
2009-01-15,15.971,16.792,15.262,16.448,2859314,0
2009-01-16,16.738,16.738,15.909,16.44,1537137,0
2009-01-20,16.305,16.448,15.464,15.51,1686283,0
2009-01-21,15.854,15.98,15.087,15.9,2817483,0
2009-01-22,15.854,15.854,15.103,15.491,2015332,0
2009-01-23,15.103,15.591,14.917,15.253,1321844,0
2009-01-26,15.491,15.785,15.247,15.565,1782846,0
2009-01-27,15.642,16.056,15.455,16.032,2577040,0
2009-01-28,16.261,16.687,16.112,16.287,3514411,0
2009-01-29,15.608,15.846,15.094,15.139,4973069,0
2009-01-30,15.173,15.501,14.899,14.98,2368547,0
2009-02-02,14.899,14.935,14.379,14.52,3454893,0
2009-02-03,14.76,15.121,14.494,15.016,3027377,0
2009-02-04,15.238,15.547,14.823,14.881,2480382,0
2009-02-05,14.76,15.528,14.688,15.447,2358330,0
2009-02-06,15.325,16.244,15.298,16.102,2563541,0
2009-02-09,16.032,16.287,15.872,16.014,1704538,0
2009-02-10,15.793,16.165,15.21,15.36,2150959,0
2009-02-11,15.247,15.659,15.139,15.464,2053605,0
2009-02-12,15.069,15.785,14.889,15.722,2809822,0
2009-02-13,15.705,16.014,15.473,15.491,1835478,0
2009-02-17,14.724,15.173,14.661,14.688,2826463,0
2009-02-18,14.616,14.999,14.467,14.908,2561836,0
2009-02-19,14.943,15.325,14.52,14.548,1973586,0
2009-02-20,14.388,14.832,14.132,14.714,3820616,0
2009-02-23,14.751,14.823,14.044,14.167,3104201,0
2009-02-24,14.342,14.705,14.036,14.539,2858174,0
2009-02-25,14.441,14.441,13.876,14.141,2300385,0
2009-02-26,14.45,14.45,13.681,13.796,3170789,0
2009-02-27,13.7,13.919,13.397,13.585,3104929,0
2009-03-02,13.221,13.346,12.717,12.85,5061807,0
2009-03-03,13.02,13.24,12.805,12.814,3601096,0
2009-03-04,13.116,13.478,12.833,13.265,2863155,0
2009-03-05,13.141,13.231,12.779,12.993,3653600,0
2009-03-06,12.956,13.205,12.426,12.736,3464601,0
2009-03-09,12.566,12.956,12.566,12.779,2108052,0
2009-03-10,12.912,13.85,12.692,13.841,3830855,0
2009-03-11,13.894,14.183,13.644,13.812,2411123,0
2009-03-12,13.761,14.768,13.548,14.697,2839727,0
2009-03-13,14.583,14.804,14.167,14.557,2135593,0
2009-03-16,14.626,14.823,14.282,14.326,1905781,0
2009-03-17,14.388,14.76,14.22,14.76,1982712,0
2009-03-18,14.705,15.537,14.539,15.352,2600005,0
2009-03-19,15.501,15.528,14.999,15.129,2003743,0
2009-03-20,15.298,15.405,14.804,14.823,3469161,0
2009-03-23,15.173,16.04,14.857,16.04,1570114,0
2009-03-24,15.827,16.065,15.473,15.482,1989411,0
2009-03-25,15.633,16.139,15.094,15.565,2662025,0
2009-03-26,15.749,16.748,15.687,16.704,3220439,0
2009-03-27,16.349,16.536,16.102,16.297,1992361,0
2009-03-30,15.89,16.165,15.247,15.396,2564287,0
2009-03-31,15.642,16.065,15.501,15.759,2636247,0
2009-04-01,15.565,16.165,14.98,16.112,3818967,0
2009-04-02,16.483,17.808,16.235,17.463,4712868,0
2009-04-03,17.463,17.656,17.128,17.631,2182118,0
2009-04-06,17.586,17.614,16.994,17.277,1658861,0
2009-04-07,17.013,17.128,16.579,16.721,1491004,0
2009-04-08,16.729,16.951,16.402,16.897,1361518,0
2009-04-09,18.206,18.206,16.775,18.135,1813718,0
2009-04-13,18.002,18.083,17.596,17.852,1865822,0
2009-04-14,17.605,17.817,17.199,17.313,1689338,0
2009-04-15,17.217,17.739,17.109,17.702,1230939,0
2009-04-16,17.799,18.507,17.578,18.401,1339705,0
2009-04-17,18.481,19.063,18.312,19.002,2197760,0
2009-04-20,18.684,18.684,17.888,17.925,1973366,0
2009-04-21,17.781,19.577,17.481,19.462,4614198,0
2009-04-22,19.761,21.698,19.539,20.833,5118217,0
2009-04-23,20.833,20.833,18.604,18.886,5983180,0
2009-04-24,18.693,20.841,18.693,20.731,4138116,0
2009-04-27,19.983,20.823,19.983,20.363,3183272,0
2009-04-28,20.079,20.731,19.841,20.107,2839553,0
2009-04-29,20.363,21.627,20.237,21.388,2413832,0
2009-04-30,21.554,22.058,21.168,21.229,2841931,0
2009-05-01,21.432,21.432,20.787,20.999,2230347,0
2009-05-04,21.254,21.254,20.715,21.016,2571934,0
2009-05-05,20.901,21.271,20.574,20.806,2060825,0
2009-05-06,21.052,21.219,20.778,21.078,2400810,0
2009-05-07,21.219,21.219,20.619,20.796,2562470,0
2009-05-08,20.796,21.21,20.723,21.025,1524234,0
2009-05-11,21.025,21.414,20.876,21.052,3051384,0
2009-05-12,21.21,21.299,20.292,20.513,2977386,0
2009-05-13,20.133,20.221,19.436,19.558,3023797,0
2009-05-14,19.662,19.789,19.352,19.622,1319918,0
2009-05-15,19.539,19.807,19.328,19.409,1956699,0
2009-05-18,19.631,20.051,19.258,20.041,1603923,0
2009-05-19,19.991,20.292,19.699,20.035,1479834,0
2009-05-20,20.177,20.45,19.893,19.956,1538165,0
2009-05-21,19.672,19.672,19.168,19.371,2173791,0
2009-05-22,19.39,19.504,18.984,19.134,1276714,0
2009-05-26,18.329,19.672,18.303,19.427,2823025,0
2009-05-27,19.418,19.567,18.701,18.711,1718549,0
2009-05-28,18.941,19.125,18.118,18.657,2001031,0
2009-05-29,18.711,19.038,18.549,18.903,1571110,0
2009-06-01,19.214,20.035,19.054,19.991,1755578,0
2009-06-02,19.884,20.406,19.866,20.221,1509413,0
2009-06-03,20.07,20.245,19.427,19.567,1848747,0
2009-06-04,19.716,19.807,19.224,19.513,1603882,0
2009-06-05,19.875,20.425,19.789,20.194,2462074,0
2009-06-08,20.142,20.645,19.893,20.433,1644144,0
2009-06-09,20.531,20.69,20.245,20.459,1943051,0
2009-06-10,20.806,20.823,19.849,20.152,1601860,0
2009-06-11,20.221,20.513,20.203,20.301,1622957,0
2009-06-12,20.194,20.194,19.504,19.884,2080831,0
2009-06-15,19.604,19.849,19.233,19.47,1848301,0
2009-06-16,19.522,19.691,19.088,19.14,1488768,0
2009-06-17,19.107,19.612,18.886,19.436,1416292,0
2009-06-18,19.344,19.622,19.205,19.567,1095290,0
2009-06-19,19.807,19.991,19.427,19.531,2223587,0
2009-06-22,19.39,19.478,19.081,19.081,1212212,0
2009-06-23,19.224,19.352,18.781,18.984,1176860,0
2009-06-24,19.159,19.444,19.071,19.267,1039716,0
2009-06-25,19.019,20.328,18.975,20.292,2358293,0
2009-06-26,20.237,20.645,20.116,20.504,2468612,0
2009-06-29,20.45,20.806,20.168,20.635,1479589,0
2009-06-30,20.619,20.962,20.531,20.876,2461409,0
2009-07-01,20.917,21.37,20.619,20.841,2380420,0
2009-07-02,20.388,20.841,18.868,18.868,2412145,0
2009-07-06,18.957,19.224,18.604,19.063,2142149,0
2009-07-07,18.886,19.002,18.284,18.32,1911537,0
2009-07-08,18.515,18.542,17.888,18.178,2503074,0
2009-07-09,18.267,18.772,18.108,18.542,2793820,0
2009-07-10,18.346,18.787,18.312,18.42,1691843,0
2009-07-13,18.438,18.666,18.019,18.629,1973952,0
2009-07-14,18.684,18.895,18.472,18.877,1041404,0
2009-07-15,19.14,20.07,19.125,19.991,2000445,0
2009-07-16,19.241,19.884,19.134,19.798,3086347,0
2009-07-17,19.725,20.098,19.478,19.991,1816149,0
2009-07-20,20.026,20.459,19.956,20.388,1976307,0
2009-07-21,20.635,20.778,20.355,20.715,2454742,0
2009-07-22,21.361,21.361,20.07,20.336,3904295,0
2009-07-23,20.459,21.936,19.983,21.75,3117898,0
2009-07-24,21.627,22.094,21.38,22.067,1657445,0
2009-07-27,21.998,22.077,21.698,21.98,1510108,0
2009-07-28,21.793,22.049,21.783,21.855,335104,0
2009-07-29,21.512,21.724,21.388,21.554,1087572,0
2009-07-30,21.97,22.111,21.554,21.741,1241403,0
2009-07-31,21.793,22.111,21.432,21.91,1536928,0
2009-08-03,21.892,21.892,21.892,21.892,226,0
2009-08-04,22.562,23.261,22.235,23.251,2062853,0
2009-08-05,23.304,23.304,22.307,22.51,1559038,0
2009-08-06,22.687,22.874,22.465,22.81,1882762,0
2009-08-07,23.321,24.799,23.261,24.544,2621927,0
2009-08-10,24.252,24.507,23.784,23.878,2011388,0
2009-08-11,23.685,23.802,23.103,23.155,2669939,0
2009-08-12,23.076,23.86,23.039,23.641,1654238,0
2009-08-13,23.774,23.913,23.465,23.852,1175619,0
2009-08-14,23.95,24.005,23.109,23.349,1113779,0
2009-08-17,23.022,23.085,22.704,22.764,880762,0
2009-08-18,22.819,22.977,22.627,22.91,785828,0
2009-08-19,21.882,22.855,21.69,22.819,1624369,0
2009-08-20,23.004,23.109,22.59,23.039,1004123,0
2009-08-21,23.049,23.72,23.03,23.386,1172862,0
2009-08-24,23.517,23.65,23.209,23.295,841594,0
2009-08-25,23.623,23.623,23.2,23.321,823502,0
2009-08-26,23.339,23.667,23.2,23.493,897451,0
2009-08-27,23.597,24.04,23.128,23.852,1184040,0
2009-08-28,24.04,24.383,23.542,23.667,819998,0
2009-08-31,23.534,23.561,23.164,23.235,987215,0
2009-09-01,23.067,23.2,22.403,22.677,1809637,0
2009-09-02,22.518,22.669,22.271,22.572,846670,0
2009-09-03,22.572,22.782,22.104,22.747,826933,0
2009-09-04,22.738,23.076,22.572,23.067,831584,0
2009-09-08,23.209,23.286,22.59,22.874,1130471,0
2009-09-09,22.874,23.413,22.782,23.349,1048144,0
2009-09-10,23.386,23.81,23.243,23.739,749355,0
2009-09-11,23.641,23.986,23.641,23.818,833162,0
2009-09-14,23.517,23.792,23.182,23.748,1941428,0
2009-09-15,23.802,23.887,23.377,23.542,1099809,0
2009-09-16,23.667,23.784,23.483,23.739,2452884,0
2009-09-17,23.73,23.958,23.57,23.897,1589935,0
2009-09-18,24.057,24.304,23.977,24.233,1467568,0
2009-09-21,23.958,24.198,23.748,23.986,1166197,0
2009-09-22,24.17,24.17,23.843,23.941,1470572,0
2009-09-23,23.958,24.023,23.507,23.517,1460922,0
2009-09-24,23.597,23.597,22.677,22.837,2463253,0
2009-09-25,22.764,22.995,22.351,22.394,1341485,0
2009-09-28,22.403,22.925,22.386,22.81,948117,0
2009-09-29,22.893,22.933,22.447,22.536,1626151,0
2009-09-30,22.536,22.627,21.927,22.111,2582886,0
2009-10-01,21.91,21.962,21.235,21.271,2666002,0
2009-10-02,21.271,21.317,20.759,21.016,1978052,0
2009-10-05,21.114,22.049,20.981,22.007,2599242,0
2009-10-06,22.191,22.554,21.97,22.325,1735341,0
2009-10-07,22.175,22.28,21.97,22.191,1432260,0
2009-10-08,22.456,23.386,22.456,22.91,2104197,0
2009-10-09,22.91,23.067,22.792,22.967,979542,0
2009-10-12,23.138,23.155,22.846,22.985,874772,0
2009-10-13,22.91,22.967,22.634,22.755,807421,0
2009-10-14,23.251,23.438,22.837,23.085,1224821,0
2009-10-15,22.819,23.358,22.819,23.33,962353,0
2009-10-16,23.085,23.358,22.933,23.304,1449976,0
2009-10-19,23.386,23.65,23.182,23.507,856265,0
2009-10-20,23.456,23.5,23.155,23.33,988862,0
2009-10-21,23.03,23.2,21.783,21.855,3679541,0
2009-10-22,21.828,23.172,21.828,23.164,3583480,0
2009-10-23,23.209,23.235,22.518,22.73,2154297,0
2009-10-26,22.782,23.295,22.59,22.819,2230470,0
2009-10-27,22.902,22.967,22.413,22.473,1735278,0
2009-10-28,22.28,22.43,21.016,21.069,3242673,0
2009-10-29,21.178,21.414,20.833,21.406,2298976,0
2009-10-30,21.244,21.244,20.495,20.504,2321274,0
2009-11-02,20.583,20.814,20.254,20.653,2693705,0
2009-11-03,20.593,20.796,20.388,20.709,1856610,0
2009-11-04,20.814,20.99,20.663,20.74,1976272,0
2009-11-05,20.917,21.424,20.876,21.388,1396032,0
2009-11-06,21.033,21.432,20.876,21.244,1365962,0
2009-11-09,21.353,21.598,21.263,21.538,870100,0
2009-11-10,21.865,21.962,21.325,21.502,1997086,0
2009-11-11,21.635,21.828,21.229,21.388,1372592,0
2009-11-12,21.406,21.424,20.926,20.962,1844734,0
2009-11-13,20.981,21.219,20.69,20.99,1833183,0
2009-11-16,21.069,21.466,21.069,21.414,962386,0
2009-11-17,21.432,21.432,21.178,21.406,1162081,0
2009-11-18,21.432,21.466,20.981,21.185,1384974,0
2009-11-19,20.999,20.999,20.486,20.627,1063255,0
2009-11-20,20.477,20.671,20.345,20.531,804896,0
2009-11-23,20.778,21.059,20.671,20.759,1029059,0
2009-11-24,20.833,20.849,20.212,20.301,1529767,0
2009-11-25,20.328,20.425,19.991,20.098,1830431,0
2009-11-27,19.444,19.912,19.444,19.612,521293,0
2009-11-30,19.604,19.779,19.362,19.734,1794033,0
2009-12-01,19.884,20.31,19.884,20.107,2430635,0
2009-12-02,20.06,20.328,20.041,20.212,1747599,0
2009-12-03,20.245,20.833,20.237,20.486,3381963,0
2009-12-04,21.21,22.837,21.087,22.747,5868296,0
2009-12-07,22.677,22.874,22.165,22.634,2485859,0
2009-12-08,22.545,22.545,21.989,22.369,1626701,0
2009-12-09,22.369,22.369,21.873,22.228,1182794,0
2009-12-10,22.438,22.819,22.422,22.677,1983851,0
2009-12-11,22.677,22.977,22.642,22.865,1170766,0
2009-12-14,22.958,23.542,22.855,23.517,1805067,0
2009-12-15,23.534,23.977,23.27,23.483,1761887,0
2009-12-16,23.702,23.86,23.517,23.588,1578428,0
2009-12-17,23.304,23.606,23.067,23.076,1100015,0
2009-12-18,23.304,23.367,22.874,23.085,2421462,0
2009-12-21,23.456,23.802,23.33,23.57,1760842,0
2009-12-22,23.579,24.1,23.579,23.87,1303039,0
2009-12-23,23.996,24.215,23.792,23.958,758341,0
2009-12-24,24.03,24.152,23.86,23.95,201036,0
2009-12-28,23.996,24.092,23.913,24.015,633720,0
2009-12-29,24.023,24.206,24.015,24.092,804185,0
2009-12-30,23.977,24.161,23.923,24.083,466909,0
2009-12-31,24.108,24.18,23.623,23.623,727577,0
2010-01-04,23.702,24.252,23.013,23.968,1152800,0
2010-01-05,23.904,24.312,23.86,24.27,1883262,0
2010-01-06,25.32,26.176,24.959,25.383,3441537,0
2010-01-07,25.258,25.833,25.16,25.833,2499753,0
2010-01-08,25.285,25.867,25.215,25.817,1716480,0
2010-01-11,25.79,26.169,25.78,25.939,1865093,0
2010-01-12,25.744,26.034,24.817,25.02,2067639,0
2010-01-13,25.011,25.178,24.887,25.117,1456706,0
2010-01-14,25.082,25.568,24.976,25.47,1349078,0
2010-01-15,25.478,25.717,25.117,25.241,2066504,0
2010-01-19,25.142,25.578,25.142,25.542,1037609,0
2010-01-20,25.206,25.285,24.639,24.852,1091302,0
2010-01-21,24.799,25.011,23.843,24.135,2207825,0
2010-01-22,23.931,24.17,23.465,23.517,1354969,0
2010-01-25,23.878,23.878,22.995,23.295,1626351,0
2010-01-26,23.155,23.483,23.039,23.349,1172073,0
2010-01-27,23.261,23.818,23.095,23.766,1921906,0
2010-01-28,23.818,23.904,23.367,23.72,2016224,0
2010-01-29,24.242,24.561,23.693,23.792,3428201,0
2010-02-01,23.802,23.897,23.286,23.748,2096714,0
2010-02-02,23.843,24.206,23.72,24.143,2608281,0
2010-02-03,24.049,24.224,23.784,23.897,1595431,0
2010-02-04,23.711,23.711,23.067,23.261,2311029,0
2010-02-05,23.209,23.413,22.855,23.33,3036921,0
2010-02-08,23.279,23.386,22.855,23.304,2639577,0
2010-02-09,23.57,23.784,23.312,23.525,2358811,0
2010-02-10,23.507,23.792,23.03,23.685,2653408,0
2010-02-11,23.57,24.108,23.286,24.057,1388565,0
2010-02-12,23.904,24.126,23.623,23.931,1484206,0
2010-02-16,24.1,24.737,24.015,24.675,1810217,0
2010-02-17,24.79,24.959,24.639,24.903,1375975,0
2010-02-18,24.817,25.064,24.773,25.02,1013548,0
2010-02-19,24.79,25.523,24.79,25.285,1651525,0
2010-02-22,25.311,25.355,24.781,24.852,1422361,0
2010-02-23,24.746,24.746,24.015,24.126,2408659,0
2010-02-24,24.26,24.489,24.17,24.462,1962875,0
2010-02-25,24.1,24.544,23.87,24.479,1499488,0
2010-02-26,24.639,24.71,24.348,24.656,1874508,0
2010-03-01,24.746,25.523,24.639,25.47,2197957,0
2010-03-02,25.443,25.647,25.302,25.418,1768603,0
2010-03-03,25.453,25.735,25.41,25.426,836954,0
2010-03-04,25.426,25.64,25.401,25.435,843638,0
2010-03-05,25.663,26.558,25.663,26.442,3213841,0
2010-03-08,26.434,26.574,26.204,26.204,1846693,0
2010-03-09,26.152,26.47,26.117,26.389,1422030,0
2010-03-10,26.451,26.865,26.346,26.673,1348993,0
2010-03-11,26.541,26.833,26.381,26.798,1340448,0
2010-03-12,26.841,26.841,26.407,26.646,1239978,0
2010-03-15,26.558,26.788,26.442,26.779,902652,0
2010-03-16,26.825,27.361,26.707,27.247,1233573,0
2010-03-17,27.387,28.067,27.327,27.75,1802790,0
2010-03-18,27.849,28,27.636,27.75,882447,0
2010-03-19,27.83,28.017,27.369,27.537,1909295,0
2010-03-22,27.378,27.83,27.247,27.759,1121387,0
2010-03-23,27.689,27.908,27.521,27.908,972364,0
2010-03-24,27.866,27.866,27.132,27.274,1077773,0
2010-03-25,27.546,27.689,27.167,27.176,1227549,0
2010-03-26,27.237,27.655,27.228,27.318,1018139,0
2010-03-29,27.423,27.68,27.274,27.53,1000505,0
2010-03-30,27.521,27.627,27.193,27.414,801896,0
2010-03-31,27.318,27.318,26.833,26.892,1525826,0
2010-04-01,27.001,27.318,26.76,26.955,931888,0
2010-04-05,27.158,27.646,26.874,27.555,1332402,0
2010-04-06,27.486,27.944,27.433,27.858,821585,0
2010-04-07,27.706,27.741,27.309,27.414,1899002,0
2010-04-08,27.274,27.318,26.982,27.283,1399671,0
2010-04-09,27.378,27.546,27.185,27.494,1298295,0
2010-04-12,27.582,27.591,27.185,27.503,1356189,0
2010-04-13,27.414,27.655,27.293,27.546,1192248,0
2010-04-14,27.503,27.655,27.378,27.655,1405677,0
2010-04-15,27.537,27.882,27.441,27.655,1541880,0
2010-04-16,27.503,27.564,26.982,27.096,1456206,0
2010-04-19,27.018,27.149,26.574,26.973,1144544,0
2010-04-20,27.211,27.352,26.955,27.132,873888,0
2010-04-21,27.122,27.917,27.122,27.433,2163343,0
2010-04-22,27.274,28.254,27.139,28.212,2961081,0
2010-04-23,28.279,28.441,28.008,28.422,1920897,0
2010-04-26,28.431,28.484,28.149,28.187,0,0
2010-04-27,28.111,28.501,27.636,27.75,2985260,0
2010-04-28,24.993,25.109,24.1,24.922,9544274,0
2010-04-29,25.587,26.063,24.4,24.665,4424826,0
2010-04-30,24.639,24.879,23.827,24.198,3768685,0
2010-05-03,24.445,24.852,24.312,24.737,2552550,0
2010-05-04,24.304,24.33,23.685,23.923,3188347,0
2010-05-05,23.81,24.33,23.658,23.843,3105149,0
2010-05-06,23.748,24.189,22.104,23.321,3027998,0
2010-05-07,23.279,23.641,22.518,22.59,4028812,0
2010-05-10,23.542,24.152,23.404,24.126,3217760,0
2010-05-11,23.977,24.462,23.693,24.083,2413129,0
2010-05-12,24.278,24.631,24.17,24.452,1893442,0
2010-05-13,24.296,24.597,24.135,24.278,1986672,0
2010-05-14,24.135,24.189,23.261,23.483,2410926,0
2010-05-17,23.525,24.015,23.058,23.95,2408579,0
2010-05-18,24.224,24.4,23.65,23.72,1986175,0
2010-05-19,23.551,23.904,23.109,23.429,1435420,0
2010-05-20,22.66,22.939,21.944,21.944,2053996,0
2010-05-21,21.343,22.394,21.271,22.307,3519950,0
2010-05-24,22.156,22.902,22.129,22.483,2243648,0
2010-05-25,21.681,21.998,21.38,21.944,3256340,0
2010-05-26,22.067,22.713,21.962,22.058,1803123,0
2010-05-27,22.554,22.634,22.219,22.634,1669861,0
2010-05-28,22.528,22.627,22.271,22.351,2101037,0
2010-06-01,22.111,22.235,21.724,21.828,1937917,0
2010-06-02,21.91,22.119,21.75,22.119,2437344,0
2010-06-03,22.184,22.422,21.98,22.307,2611178,0
2010-06-04,21.635,22.007,20.814,20.866,3160962,0
2010-06-07,21.043,21.043,20.16,20.203,2252783,0
2010-06-08,20.531,20.68,19.893,20.31,3610749,0
2010-06-09,20.459,20.723,20.212,20.301,2892970,0
2010-06-10,20.723,21.398,20.627,21.398,2425237,0
2010-06-11,21.104,21.424,21.059,21.334,1629588,0
2010-06-14,21.474,21.653,21.104,21.123,1529149,0
2010-06-15,21.361,21.706,21.069,21.662,2040422,0
2010-06-16,21.502,21.775,21.361,21.572,2555363,0
2010-06-17,21.581,21.741,21.201,21.662,1785642,0
2010-06-18,21.724,21.873,21.538,21.846,2035783,0
2010-06-21,22.59,22.713,22.033,22.129,3692587,0
2010-06-22,22.148,22.456,21.75,21.793,2704932,0
2010-06-23,21.882,22.184,21.28,22.067,2774228,0
2010-06-24,22.042,22.438,21.627,22.077,2742107,0
2010-06-25,22.175,22.456,21.953,22.271,3023816,0
2010-06-28,22.271,22.351,21.953,21.998,2981340,0
2010-06-29,21.572,21.581,20.884,21.016,3452390,0
2010-06-30,20.994,21.432,20.724,20.816,3906035,0
2010-07-01,20.796,21.007,20.477,20.768,2568990,0
2010-07-02,20.823,20.884,20.477,20.611,1239127,0
2010-07-06,20.981,21.325,20.583,20.74,2465360,0
2010-07-07,20.759,21.741,20.75,21.741,1756818,0
2010-07-08,21.918,22.156,21.653,21.873,1587001,0
2010-07-09,21.91,22.483,21.837,22.43,1763287,0
2010-07-12,22.298,22.545,22.067,22.094,1454390,0
2010-07-13,22.422,22.949,22.394,22.828,1484216,0
2010-07-14,22.713,22.773,22.165,22.289,2448471,0
2010-07-15,22.316,22.316,21.802,22.058,1507660,0
2010-07-16,21.918,21.962,21.185,21.244,1539131,0
2010-07-19,21.317,21.538,21.052,21.271,1453447,0
2010-07-20,20.926,21.758,20.884,21.741,1165434,0
2010-07-21,22.228,22.627,21.263,21.466,1831688,0
2010-07-22,21.69,22.747,21.653,22.687,2381144,0
2010-07-23,22.687,23.279,22.51,22.995,2020289,0
2010-07-26,22.985,23.295,22.865,23.295,1107565,0
2010-07-27,23.377,23.413,23.022,23.085,1318221,0
2010-07-28,23.103,23.147,22.51,22.642,1141748,0
2010-07-29,22.792,22.958,22.148,22.244,1519007,0
2010-07-30,21.892,22.351,21.821,22.252,1264113,0
2010-08-02,22.669,22.91,22.351,22.855,1487035,0
2010-08-03,22.828,23.004,22.642,22.722,1616218,0
2010-08-04,22.874,23.421,22.773,23.33,2099453,0
2010-08-05,23.103,23.209,22.874,22.958,1084159,0
2010-08-06,22.642,22.651,22.007,22.377,1408450,0
2010-08-09,22.81,22.865,22.536,22.713,876588,0
2010-08-10,22.43,22.518,21.97,22.184,991393,0
2010-08-11,21.653,21.653,20.876,20.945,1733048,0
2010-08-12,20.523,21.131,20.468,21.025,1797149,0
2010-08-13,20.857,21.219,20.75,20.962,1657382,0
2010-08-16,20.796,21.016,20.601,20.884,726394,0
2010-08-17,21.104,21.414,20.954,21.235,879157,0
2010-08-18,21.192,21.317,20.935,21.21,932214,0
2010-08-19,21.052,21.052,20.336,20.486,1235743,0
2010-08-20,20.273,20.468,19.841,20.168,1686162,0
2010-08-23,19.893,20.116,19.328,19.436,2113392,0
2010-08-24,19.15,19.233,18.701,19.063,3240739,0
2010-08-25,18.824,19.531,18.763,19.444,1747077,0
2010-08-26,19.577,19.761,19.294,19.337,1844825,0
2010-08-27,19.494,19.779,19.15,19.751,1226487,0
2010-08-30,19.662,19.751,19.186,19.224,879738,0
2010-08-31,19.12,19.406,18.815,19.074,1625844,0
2010-09-01,19.436,20.07,19.294,19.999,1292353,0
2010-09-02,19.991,20.396,19.903,20.319,942685,0
2010-09-03,20.69,21.432,20.68,21.235,1893098,0
2010-09-07,21.025,21.114,20.583,20.619,1182082,0
2010-09-08,20.635,20.981,20.619,20.715,1104466,0
2010-09-09,21.095,21.201,20.935,21.087,1160378,0
2010-09-10,21.104,21.244,20.849,20.917,707796,0
2010-09-13,21.201,21.502,21.087,21.38,901283,0
2010-09-14,21.353,21.432,21.114,21.229,889491,0
2010-09-15,21.149,21.28,20.945,21.244,890555,0
2010-09-16,21.192,21.229,21.016,21.149,919761,0
2010-09-17,21.289,21.91,21.192,21.69,2065858,0
2010-09-20,21.775,22.235,21.653,22.165,1482983,0
2010-09-21,22.129,22.271,21.98,22.085,1250784,0
2010-09-22,21.989,22.307,21.589,21.855,1134651,0
2010-09-23,21.598,22.129,21.406,21.617,1161239,0
2010-09-24,21.97,22.298,21.882,22.298,776599,0
2010-09-27,22.298,22.298,21.91,21.998,693713,0
2010-09-28,22.111,22.456,21.715,22.394,753269,0
2010-09-29,22.261,22.51,22.165,22.438,776875,0
2010-09-30,22.592,23.417,22.592,22.98,2328526,0
2010-10-01,23.172,23.27,22.884,23.039,1526079,0
2010-10-04,23.004,23.109,22.138,22.43,1336069,0
2010-10-05,22.704,23.33,22.617,23.295,1295169,0
2010-10-06,23.27,23.279,22.995,23.155,1100035,0
2010-10-07,23.286,23.339,22.949,23.049,880982,0
2010-10-08,23.119,23.507,22.949,23.447,1309495,0
2010-10-11,23.438,23.641,23.404,23.5,924298,0
2010-10-12,23.429,23.802,23.147,23.702,1153445,0
2010-10-13,23.86,24.17,23.693,24.057,1153780,0
2010-10-14,24.023,24.117,23.658,23.852,1380953,0
2010-10-15,24.04,24.04,23.349,23.658,1565188,0
2010-10-18,23.702,24.015,23.676,23.95,1178664,0
2010-10-19,23.5,23.73,23.109,23.456,1860853,0
2010-10-20,23.623,24.278,23.623,23.996,2605684,0
2010-10-21,24.233,24.656,23.685,23.95,2544919,0
2010-10-22,24.092,24.322,24.03,24.18,1541730,0
2010-10-25,24.409,24.639,24.198,24.252,979699,0
2010-10-26,23.977,24.357,23.784,24.215,1369155,0
2010-10-27,24.074,24.233,23.711,24.049,1102187,0
2010-10-28,24.252,24.376,23.878,24.092,816897,0
2010-10-29,24.021,24.253,23.875,23.956,854728,0
2010-11-01,24.242,24.646,24.015,24.135,2394284,0
2010-11-02,24.437,24.517,24.242,24.392,1803424,0
2010-11-03,24.445,24.646,24.252,24.614,2383117,0
2010-11-04,24.959,25.055,24.646,25.045,2484444,0
2010-11-05,24.931,25.169,24.879,25.109,2243754,0
2010-11-08,24.967,25.082,24.656,24.843,769451,0
2010-11-09,24.879,24.931,24.304,24.409,798871,0
2010-11-10,24.367,24.597,24.224,24.561,843510,0
2010-11-11,24.26,24.665,24.18,24.578,876970,0
2010-11-12,24.4,24.516,24.092,24.409,1014948,0
2010-11-15,24.578,24.639,24.367,24.376,1025255,0
2010-11-16,24.161,24.242,23.551,23.86,1389588,0
2010-11-17,23.87,23.95,23.758,23.852,1018247,0
2010-11-18,24.108,24.552,24.108,24.338,1357039,0
2010-11-19,24.206,24.338,23.843,24.005,1931253,0
2010-11-22,23.792,24.287,23.792,24.17,833759,0
2010-11-23,23.843,24.049,23.579,23.968,995724,0
2010-11-24,24.206,24.879,24.189,24.861,909529,0
2010-11-26,24.597,24.799,24.445,24.614,294718,0
2010-11-29,24.383,24.773,24.083,24.737,1047431,0
2010-11-30,24.428,24.598,24.241,24.498,1071206,0
2010-12-01,25.003,25.478,24.825,25.47,1338143,0
2010-12-02,25.486,26.611,25.486,26.372,2931364,0
2010-12-03,26.204,26.354,25.841,26.301,1266617,0
2010-12-06,26.169,26.504,26.169,26.185,1467049,0
2010-12-07,26.522,26.558,26.23,26.275,1724374,0
2010-12-08,26.31,26.541,26.22,26.425,796258,0
2010-12-09,26.689,26.855,26.558,26.664,1015467,0
2010-12-10,26.76,26.798,26.496,26.689,996913,0
2010-12-13,26.798,26.882,26.646,26.655,808796,0
2010-12-14,26.698,27.132,26.698,27.018,1077045,0
2010-12-15,26.973,27.256,26.689,26.779,1170466,0
2010-12-16,26.762,26.8,26.329,26.7,1958180,0
2010-12-17,26.753,26.973,26.574,26.882,1592115,0
2010-12-20,26.929,27.025,26.673,26.807,1016303,0
2010-12-21,26.982,27.247,26.865,27.237,2313793,0
2010-12-22,27.211,27.334,27.079,27.283,697747,0
2010-12-23,27.185,27.396,27.185,27.309,592173,0
2010-12-27,27.237,27.334,27.149,27.293,385008,0
2010-12-28,27.387,27.414,27.176,27.378,834487,0
2010-12-29,27.38,27.435,27.113,27.293,670686,0
2010-12-30,27.293,27.38,27.266,27.31,700181,0
2010-12-31,27.258,27.312,26.987,27.04,528321,0
2011-01-03,27.309,27.537,27.176,27.361,971331,0
2011-01-04,27.352,27.352,26.698,26.91,1103229,0
2011-01-05,26.847,27.954,26.788,27.917,1853273,0
2011-01-06,27.972,28.177,27.776,28.075,1625107,0
2011-01-07,28.084,28.279,27.944,28.043,1679892,0
2011-01-10,27.874,28.361,27.591,28.263,1231374,0
2011-01-11,28.342,28.777,28.315,28.607,1544809,0
2011-01-12,28.891,29.27,28.715,29.137,1570007,0
2011-01-13,29.052,29.229,28.998,29.058,1171038,0
2011-01-14,29.034,29.245,28.96,29.21,1023298,0
2011-01-18,29.177,29.923,29.177,29.914,1382888,0
2011-01-19,30.109,30.163,29.077,29.187,2870741,0
2011-01-20,29.119,29.395,28.733,29.007,2007291,0
2011-01-21,29.306,29.404,28.652,29.044,1451703,0
2011-01-24,28.989,29.492,28.724,29.454,1382141,0
2011-01-25,29.306,29.916,29.306,29.897,1375159,0
2011-01-26,29.96,30.277,29.528,29.776,1875667,0
2011-01-27,28.741,28.741,27.433,27.891,5489175,0
2011-01-28,27.963,27.963,27.034,27.193,2869793,0
2011-01-31,27.258,27.735,27.104,27.716,2066268,0
2011-02-01,27.9,28.204,27.768,28.094,1549894,0
2011-02-02,27.915,28.263,27.687,28.12,1255029,0
2011-02-03,28.244,29.038,28.244,28.954,2903298,0
2011-02-04,29.01,29.719,28.467,29.7,1759320,0
2011-02-07,29.693,30.19,29.583,29.598,1761931,0
2011-02-08,29.657,29.684,29.412,29.666,1283945,0
2011-02-09,29.561,29.673,29.319,29.534,1314787,0
2011-02-10,29.274,29.588,29.214,29.373,1652074,0
2011-02-11,29.336,29.479,29.284,29.382,1417824,0
2011-02-14,29.35,29.35,28.918,29.016,1435795,0
2011-02-15,28.875,28.946,28.413,28.726,1112012,0
2011-02-16,28.778,28.963,28.636,28.811,897508,0
2011-02-17,28.717,28.859,28.573,28.734,946768,0
2011-02-18,28.717,28.903,28.662,28.821,1626229,0
2011-02-22,28.467,28.786,28.263,28.279,1626329,0
2011-02-23,28.361,28.564,27.519,27.677,1526027,0
2011-02-24,27.696,28.033,27.579,27.925,1955781,0
2011-02-25,28.083,28.324,27.889,28.297,1375624,0
2011-02-28,28.523,28.684,28.245,28.317,1302463,0
2011-03-01,28.441,28.617,27.687,27.82,896218,0
2011-03-02,27.756,28.111,27.712,28.016,737340,0
2011-03-03,28.352,29.551,28.352,29.443,1709432,0
2011-03-04,29.46,29.469,28.804,29.114,1624549,0
2011-03-07,29.168,29.435,28.361,28.494,1279624,0
2011-03-08,28.557,29.266,28.307,29.086,1112657,0
2011-03-09,28.39,28.494,27.774,27.793,2713841,0
2011-03-10,27.366,27.419,26.629,26.8,2525990,0
2011-03-11,26.718,27.401,26.718,27.251,1617517,0
2011-03-14,26.941,27.215,26.595,26.81,1469453,0
2011-03-15,25.911,26.959,25.822,26.728,1626358,0
2011-03-16,26.603,26.736,26.266,26.505,1955845,0
2011-03-17,26.926,26.971,26.184,26.283,1476882,0
2011-03-18,26.656,26.754,26.283,26.389,1387327,0
2011-03-21,26.772,27.172,26.603,27.056,384838,0
2011-03-22,26.895,26.932,26.152,26.337,1779275,0
2011-03-23,26.276,26.31,25.92,26.16,1814738,0
2011-03-24,26.32,26.372,25.938,26.116,2280688,0
2011-03-25,26.247,26.452,26.143,26.389,2203502,0
2011-03-28,26.452,26.452,25.928,26.043,1260156,0
2011-03-29,26.033,26.364,25.875,26.329,1286578,0
2011-03-30,26.461,26.835,26.346,26.746,2329972,0
2011-03-31,26.662,27.295,26.616,27.167,2494070,0
2011-04-01,27.419,27.88,27.419,27.579,1752148,0
2011-04-04,27.614,27.668,27.331,27.519,834073,0
2011-04-05,27.429,27.971,27.374,27.838,1031241,0
2011-04-06,27.925,28.253,27.712,27.82,1073280,0
2011-04-07,27.82,28.083,27.509,27.552,1372733,0
2011-04-08,27.774,27.847,26.876,26.959,820237,0
2011-04-11,27.056,27.126,26.595,26.709,1084526,0
2011-04-12,26.534,26.812,26.462,26.577,1158242,0
2011-04-13,26.762,26.876,26.364,26.639,1097617,0
2011-04-14,26.389,26.709,26.247,26.675,1159544,0
2011-04-15,26.876,27.126,26.629,26.7,1856372,0
2011-04-18,26.292,26.382,25.788,25.938,1843244,0
2011-04-19,25.983,26.31,25.983,26.301,1604095,0
2011-04-20,26.728,26.867,26.576,26.826,1931127,0
2011-04-21,27.172,27.349,26.904,27.206,2148080,0
2011-04-25,27.542,28.212,27.339,27.519,4180938,0
2011-04-26,27.662,27.756,27.215,27.429,1749498,0
2011-04-27,27.411,27.411,26.85,27.143,1663409,0
2011-04-28,27.118,27.143,26.62,26.791,2243253,0
2011-04-29,26.833,27.104,26.779,26.923,1388897,0
2011-05-02,27.091,27.172,26.691,26.736,953097,0
2011-05-03,26.721,26.775,26.257,26.577,1156626,0
2011-05-04,26.587,26.614,25.927,26.097,992184,0
2011-05-05,25.918,26.203,25.571,25.711,2155117,0
2011-05-06,26.107,26.31,25.436,25.6,1996521,0
2011-05-09,25.538,25.696,25.316,25.565,1988736,0
2011-05-10,25.702,25.855,25.616,25.767,1539552,0
2011-05-11,25.739,25.863,25.427,25.607,2045147,0
2011-05-12,25.557,25.857,25.342,25.76,1309908,0
2011-05-13,25.659,25.873,25.15,25.205,1486398,0
2011-05-16,25.008,25.15,24.471,24.48,2201157,0
2011-05-17,24.366,24.641,24.231,24.376,3066939,0
2011-05-18,24.453,25.089,24.437,25.043,2646498,0
2011-05-19,25.186,25.302,24.58,24.731,1994454,0
2011-05-20,24.704,24.704,24.168,24.517,1643301,0
2011-05-23,24.159,24.471,24.054,24.214,1495842,0
2011-05-24,24.214,24.392,24.141,24.268,1744458,0
2011-05-25,24.132,24.527,23.973,24.41,1610937,0
2011-05-26,24.286,24.803,24.214,24.731,1988124,0
2011-05-27,24.785,24.847,24.527,24.58,1635491,0
2011-05-31,24.845,24.873,24.307,24.596,3168643,0
2011-06-01,24.437,24.471,23.839,23.847,1954219,0
2011-06-02,23.936,24.178,23.581,23.696,2694078,0
2011-06-03,23.329,24.071,23.225,23.742,3234527,0
2011-06-06,23.704,23.839,23.456,23.466,1713495,0
2011-06-07,23.608,23.992,23.543,23.847,2692700,0
2011-06-08,23.742,23.769,23.302,23.385,1774500,0
2011-06-09,23.429,23.616,23.302,23.357,1099950,0
2011-06-10,23.232,23.302,22.749,22.936,1570747,0
2011-06-13,23.054,23.153,22.697,22.766,1084788,0
2011-06-14,22.962,23.429,22.953,23.294,979016,0
2011-06-15,23.045,23.144,22.724,22.74,1586611,0
2011-06-16,22.798,23.121,22.752,22.939,1640893,0
2011-06-17,23.153,23.294,22.99,23.091,1590565,0
2011-06-20,23.082,23.742,23.064,23.517,1627615,0
2011-06-21,23.643,24.064,23.456,23.936,1359891,0
2011-06-22,23.822,23.855,23.581,23.633,1643240,0
2011-06-23,23.294,23.713,23.045,23.696,1520954,0
2011-06-24,23.686,23.742,23.073,23.198,1419937,0
2011-06-27,23.249,23.456,23.073,23.413,1577964,0
2011-06-28,23.535,23.679,23.403,23.669,1727570,0
2011-06-29,23.813,23.882,23.413,23.552,2617832,0
2011-06-30,23.655,24.149,23.573,24.114,1956396,0
2011-07-01,24.132,24.748,24.081,24.571,1667314,0
2011-07-05,24.545,24.545,24.046,24.071,1537496,0
2011-07-06,24.091,24.307,23.929,24.297,1472573,0
2011-07-07,24.58,24.883,24.383,24.803,2232928,0
2011-07-08,24.347,24.462,23.599,23.805,2682538,0
2011-07-11,23.438,23.704,23.009,23.134,1632590,0
2011-07-12,23.022,23.255,22.994,23.04,1562583,0
2011-07-13,23.217,23.403,22.93,23.017,1053631,0
2011-07-14,23.082,23.161,22.554,22.591,1612966,0
2011-07-15,22.591,22.714,22.367,22.643,1304165,0
2011-07-18,22.546,22.554,21.885,22.189,1812165,0
2011-07-19,22.305,22.994,22.196,22.932,1921097,0
2011-07-20,22.972,23.198,22.878,23.035,2950990,0
2011-07-21,25.829,26.908,25.419,26.56,7472615,0
2011-07-22,26.622,26.693,26.097,26.184,2198874,0
2011-07-25,25.846,26.151,25.553,25.944,1677464,0
2011-07-26,25.896,25.968,25.007,25.033,3238978,0
2011-07-27,24.918,25.008,24.178,24.241,2866952,0
2011-07-28,24.325,24.613,24.18,24.234,1946893,0
2011-07-29,23.906,24.522,23.737,24.431,2819377,0
2011-08-01,24.598,24.695,23.543,23.963,3216249,0
2011-08-02,23.659,23.919,23.059,23.077,2196698,0
2011-08-03,23.009,23.169,22.144,22.859,3512670,0
2011-08-04,22.465,22.645,21.963,22.07,3088517,0
2011-08-05,22.474,22.699,20.768,21.532,4960829,0
2011-08-08,20.903,21.145,19.459,19.78,5364419,0
2011-08-09,20.269,21.001,19.611,20.948,5904713,0
2011-08-10,20.394,20.403,19.468,19.529,4920333,0
2011-08-11,19.638,21.037,19.45,20.592,3757634,0
2011-08-12,20.787,20.929,20.159,20.561,2673800,0
2011-08-15,20.751,21.083,20.635,20.868,2065302,0
2011-08-16,20.58,20.834,20.329,20.551,2337631,0
2011-08-17,20.758,20.929,20.124,20.293,2586054,0
2011-08-18,19.566,19.566,18.864,19.141,3866483,0
2011-08-19,18.784,19.501,18.758,19.018,2258925,0
2011-08-22,19.52,20.013,19.458,19.585,3067882,0
2011-08-23,19.501,20.176,19.306,20.176,2165665,0
2011-08-24,20.067,20.454,19.836,20.4,1651700,0
2011-08-25,20.481,20.722,19.861,19.926,1336129,0
2011-08-26,19.791,20.391,19.404,20.329,1178141,0
2011-08-29,20.039,21.074,20.039,21.038,1711759,0
2011-08-30,21.047,21.667,20.868,21.486,2436368,0
2011-08-31,21.65,21.958,21.288,21.477,2302415,0
2011-09-01,21.648,21.901,20.878,20.957,1601932,0
2011-09-02,20.404,20.504,20.025,20.187,1475497,0
2011-09-06,19.52,19.916,19.27,19.836,2137018,0
2011-09-07,20.203,20.57,20.115,20.419,1992656,0
2011-09-08,20.212,20.4,19.772,19.827,1419062,0
2011-09-09,19.52,19.52,18.801,18.992,2149470,0
2011-09-12,18.686,18.901,18.211,18.732,2114830,0
2011-09-13,18.819,19.306,18.714,19.207,1671360,0
2011-09-14,19.376,19.926,19.001,19.621,1850081,0
2011-09-15,19.853,20.338,19.529,20.203,2460772,0
2011-09-16,20.284,20.528,19.997,20.383,1968149,0
2011-09-19,19.971,20.067,19.537,19.897,1396362,0
2011-09-20,20.067,20.518,19.735,19.753,1769648,0
2011-09-21,19.718,19.844,18.767,18.801,1888788,0
2011-09-22,18.201,18.37,17.743,18.012,2080735,0
2011-09-23,17.814,18.352,17.679,18.281,2176109,0
2011-09-26,18.533,18.854,18.057,18.81,1654456,0
2011-09-27,19.395,19.772,19.126,19.288,3360055,0
2011-09-28,19.414,19.475,18.892,18.909,2558852,0
2011-09-29,19.357,19.836,19.151,19.718,2622305,0
2011-09-30,19.355,19.374,18.866,19.057,2698808,0
2011-10-03,18.829,19.226,18.36,18.507,2370272,0
2011-10-04,18.192,19.682,18.093,19.645,3288410,0
2011-10-05,19.735,20.329,19.45,20.221,2890653,0
2011-10-06,20.17,20.649,19.845,20.603,1891677,0
2011-10-07,20.868,21.138,20.329,20.787,3183639,0
2011-10-10,21.233,21.486,21.064,21.476,1852006,0
2011-10-11,21.476,21.55,21.057,21.271,1826685,0
2011-10-12,21.317,21.981,21.317,21.703,1540066,0
2011-10-13,21.541,22.017,21.183,21.8,2056193,0
2011-10-14,22.142,23.149,22.142,23.111,2347232,0
2011-10-17,22.881,22.939,21.836,21.892,1750975,0
2011-10-18,21.819,22.573,21.45,22.447,2381713,0
2011-10-19,22.402,22.492,21.928,22.026,1606381,0
2011-10-20,22.106,22.188,21.468,21.971,1763539,0
2011-10-21,22.314,23.14,22.314,22.779,1799615,0
2011-10-24,22.891,23.607,22.734,23.41,1590841,0
2011-10-25,23.394,23.611,22.59,22.689,3316678,0
2011-10-26,24.558,25.106,22.761,23.865,4049382,0
2011-10-27,24.342,24.827,24.19,24.458,3440793,0
2011-10-28,24.332,24.693,24.242,24.457,1865703,0
2011-10-31,24.221,24.221,23.712,23.732,1658347,0
2011-11-01,22.815,23.756,22.571,23.104,2266692,0
2011-11-02,23.57,23.947,23.29,23.659,1577867,0
2011-11-03,24.053,24.485,23.537,24.386,2579730,0
2011-11-04,24.009,24.323,23.746,24.141,1291547,0
2011-11-07,24.012,24.126,23.534,23.831,1744875,0
2011-11-08,23.925,24.149,23.518,24.114,1686946,0
2011-11-09,23.356,23.385,22.833,22.957,1401114,0
2011-11-10,23.518,23.708,23.24,23.673,1738164,0
2011-11-11,24.018,24.26,23.99,24.159,1238135,0
2011-11-14,23.952,24.08,23.537,23.756,1364687,0
2011-11-15,23.69,24.149,23.493,24.088,1929985,0
2011-11-16,23.852,24.305,23.627,23.818,2235806,0
2011-11-17,23.756,23.844,23.166,23.275,1473657,0
2011-11-18,23.509,23.564,22.948,22.948,1546842,0
2011-11-21,22.554,22.671,22.245,22.499,1061824,0
2011-11-22,22.471,22.635,22.254,22.535,1248490,0
2011-11-23,22.22,22.301,21.67,21.689,1365523,0
2011-11-25,21.641,21.913,21.497,21.516,701383,0
2011-11-28,22.211,22.517,22.047,22.462,1106893,0
2011-11-29,22.609,22.643,22.228,22.311,1234836,0
2011-11-30,23.2,24.022,23.1,23.918,3382975,0
2011-12-01,23.774,24.123,23.718,23.827,2060101,0
2011-12-02,24.178,24.746,24.132,24.386,3189208,0
2011-12-05,24.9,25.371,24.63,25.134,2067630,0
2011-12-06,25.218,25.234,24.621,24.81,1161954,0
2011-12-07,24.693,24.891,24.168,24.72,1973041,0
2011-12-08,24.604,24.874,24.394,24.746,3146828,0
2011-12-09,24.846,25.666,24.729,25.416,1962478,0
2011-12-12,25.082,25.126,24.596,24.936,1681800,0
2011-12-13,25.424,25.948,24.466,24.558,2247725,0
2011-12-14,24.232,24.466,23.655,23.87,2024148,0
2011-12-15,24.26,24.403,23.952,24.114,1579725,0
2011-12-16,24.35,24.828,24.296,24.475,1294180,0
2011-12-19,24.63,24.684,24.018,24.062,1051563,0
2011-12-20,24.114,24.909,24.098,24.856,2016050,0
2011-12-21,24.739,25.009,24.232,24.981,1120763,0
2011-12-22,25.009,25.73,24.981,25.589,1850171,0
2011-12-23,25.749,25.921,25.633,25.778,1020929,0
2011-12-27,25.778,25.787,25.433,25.712,823455,0
2011-12-28,25.72,25.72,25.027,25.064,756380,0
2011-12-29,25.199,25.623,25.19,25.589,729607,0
2011-12-30,25.523,25.849,25.334,25.693,872185,0
2012-01-03,26.301,26.516,25.866,25.876,1682802,0
2012-01-04,25.787,25.787,25.407,25.72,1223477,0
2012-01-05,25.494,25.939,25.316,25.778,1512400,0
2012-01-06,25.768,25.805,25.442,25.693,1148628,0
2012-01-09,25.857,25.894,25.641,25.84,1149477,0
2012-01-10,26.111,26.2,25.957,26.093,1157121,0
2012-01-11,25.948,26.001,25.749,25.957,1017584,0
2012-01-12,26.037,26.121,25.712,26.065,1396885,0
2012-01-13,25.866,25.912,25.416,25.666,1034625,0
2012-01-17,25.91,26.163,25.855,25.919,1036906,0
2012-01-18,25.957,26.473,25.759,26.473,1079929,0
2012-01-19,26.536,27.212,26.499,27.077,1099428,0
2012-01-20,27.094,27.356,27.006,27.157,987207,0
2012-01-23,27.139,27.365,26.715,26.849,831537,0
2012-01-24,26.679,26.842,26.536,26.825,1407930,0
2012-01-25,26.752,27.401,26.598,27.321,1174513,0
2012-01-26,27.139,27.544,26.733,26.867,2062128,0
2012-01-27,26.01,26.01,24.305,25.054,4941099,0
2012-01-30,24.729,25.162,24.35,25.054,2174581,0
2012-01-31,25.202,25.49,24.803,25.002,1846861,0
2012-02-01,25.361,26.149,25.289,25.633,2098801,0
2012-02-02,25.72,25.921,25.361,25.38,1373771,0
2012-02-03,26.025,27.088,25.927,26.726,3202404,0
2012-02-06,26.643,26.842,26.217,26.616,1511127,0
2012-02-07,26.58,26.844,26.427,26.645,1560811,0
2012-02-08,26.645,26.936,26.508,26.68,1293913,0
2012-02-09,26.645,26.878,26.345,26.851,1079461,0
2012-02-10,26.572,26.653,26.163,26.281,1370127,0
2012-02-13,26.616,26.725,26.245,26.48,963733,0
2012-02-14,26.372,26.608,26.18,26.536,1200013,0
2012-02-15,26.616,26.745,26.147,26.273,776668,0
2012-02-16,26.281,26.599,26.208,26.444,1014394,0
2012-02-17,26.635,26.754,26.309,26.336,838196,0
2012-02-21,26.381,26.707,26.328,26.417,858756,0
2012-02-22,26.18,26.545,26.18,26.444,1136042,0
2012-02-23,26.345,26.48,26.29,26.372,918386,0
2012-02-24,26.436,26.49,26.163,26.199,846386,0
2012-02-27,25.937,26.417,25.863,26.29,958677,0
2012-02-28,26.354,26.408,25.746,25.999,1077456,0
2012-02-29,26.091,26.373,25.743,25.8,1740223,0
2012-03-01,25.927,26.381,25.863,26.128,1390210,0
2012-03-02,26.082,26.119,25.419,25.547,1409807,0
2012-03-05,25.446,25.726,25.229,25.654,941746,0
2012-03-06,25.374,25.384,25.084,25.212,933660,0
2012-03-07,25.575,25.846,25.456,25.765,719619,0
2012-03-08,26.091,26.381,25.927,26.336,930777,0
2012-03-09,26.444,26.827,26.208,26.663,756435,0
2012-03-12,26.726,26.916,26.689,26.771,1258006,0
2012-03-13,27.009,27.452,26.907,27.415,1179957,0
2012-03-14,27.326,27.669,27.262,27.507,717522,0
2012-03-15,27.498,27.942,27.361,27.942,985317,0
2012-03-16,27.942,27.942,27.471,27.843,870171,0
2012-03-19,27.751,28.132,27.588,28.049,583252,0
2012-03-20,27.815,27.913,27.541,27.742,823533,0
2012-03-21,27.815,27.96,27.607,27.644,900268,0
2012-03-22,27.443,27.471,27.125,27.387,922438,0
2012-03-23,27.462,27.634,27.072,27.624,817548,0
2012-03-26,27.862,28.123,27.862,28.113,771337,0
2012-03-27,28.132,28.132,27.723,27.904,771308,0
2012-03-28,27.886,27.942,27.253,27.679,787951,0
2012-03-29,26.897,27.425,26.869,27.361,1378546,0
2012-03-30,27.55,27.624,27.206,27.498,932272,0
2012-04-02,27.434,27.98,27.326,27.942,1352612,0
2012-04-03,27.913,27.989,27.588,27.778,1049517,0
2012-04-04,27.462,27.517,27,27.206,970383,0
2012-04-05,27.034,27.206,26.907,26.963,930119,0
2012-04-09,26.463,26.517,25.973,26.354,1666483,0
2012-04-10,26.226,26.226,25.499,25.755,1930823,0
2012-04-11,26.163,26.381,26.008,26.147,888262,0
2012-04-12,26.147,26.827,26.044,26.8,941171,0
2012-04-13,26.625,26.771,26.336,26.399,858950,0
2012-04-16,26.545,26.572,26.128,26.408,735018,0
2012-04-17,26.683,27.314,26.618,27.203,774451,0
2012-04-18,27.025,27.088,26.878,26.907,734085,0
2012-04-19,26.944,26.944,26.082,26.18,2433435,0
2012-04-20,26.336,26.819,25.863,26.281,2837312,0
2012-04-23,25.891,25.945,25.411,25.846,1915673,0
2012-04-24,25.945,26.226,25.565,26.173,2243319,0
2012-04-25,28.413,29.33,27.624,27.669,4761193,0
2012-04-26,27.706,27.904,27.29,27.517,1874151,0
2012-04-27,27.706,27.843,27.29,27.778,1273913,0
2012-04-30,27.679,27.713,26.869,27.043,1594013,0
2012-05-01,27.038,27.45,26.804,27.212,1806968,0
2012-05-02,26.963,27.56,26.86,27.541,2152889,0
2012-05-03,27.548,27.605,27.176,27.259,2272600,0
2012-05-04,27.029,27.157,26.482,26.84,2548295,0
2012-05-07,26.8,27.017,26.645,26.851,2032411,0
2012-05-08,26.625,26.819,26.363,26.653,1642973,0
2012-05-09,26.245,26.475,25.844,26.053,2533298,0
2012-05-10,26.309,26.445,25.899,26.217,2286095,0
2012-05-11,26.007,26.846,25.982,26.71,1738602,0
2012-05-14,26.309,26.7,26.053,26.475,1178738,0
2012-05-15,26.455,26.611,26.007,26.301,1724096,0
2012-05-16,26.373,26.564,26.081,26.091,1332730,0
2012-05-17,26.199,26.199,25.553,25.601,1176783,0
2012-05-18,25.591,25.734,25.351,25.495,2117072,0
2012-05-21,25.608,26.173,25.342,26.138,857310,0
2012-05-22,26.208,26.455,25.998,26.156,1018889,0
2012-05-23,25.854,26.329,25.379,26.208,1407920,0
2012-05-24,26.217,26.455,25.809,26.208,754916,0
2012-05-25,26.236,26.428,25.944,26.044,731520,0
2012-05-29,26.301,26.638,26.156,26.638,1002768,0
2012-05-30,26.301,26.346,25.818,25.881,1214983,0
2012-05-31,25.835,26.164,25.361,25.926,1394853,0
2012-06-01,25.261,25.296,24.22,24.267,2824710,0
2012-06-04,24.275,24.377,23.718,23.993,1923706,0
2012-06-05,23.828,24.484,23.757,24.466,1931741,0
2012-06-06,24.768,25.168,24.694,25.168,1014165,0
2012-06-07,25.544,25.899,25.014,25.069,1312825,0
2012-06-08,25.014,25.818,24.903,25.8,1523503,0
2012-06-11,26.063,26.147,25.315,25.333,1292260,0
2012-06-12,25.425,25.926,25.187,25.926,1160954,0
2012-06-13,25.734,26.034,25.442,25.553,923694,0
2012-06-14,25.618,26.024,25.47,25.889,1295542,0
2012-06-15,25.998,26.391,25.99,26.329,1249669,0
2012-06-18,26.226,26.519,25.972,26.475,1322119,0
2012-06-19,26.618,27.004,26.618,26.831,1201902,0
2012-06-20,26.785,26.864,26.364,26.51,1258802,0
2012-06-21,26.618,26.675,25.608,25.652,1415836,0
2012-06-22,25.8,25.8,25.452,25.66,941161,0
2012-06-25,25.197,25.234,24.741,24.895,1185643,0
2012-06-26,24.986,25.041,24.321,24.777,951495,0
2012-06-27,24.895,25.224,24.777,25.123,683621,0
2012-06-28,24.841,25.05,24.522,24.941,1045248,0
2012-06-29,25.66,26.063,25.461,26.063,872662,0
2012-07-02,26.109,26.173,25.781,25.982,1059315,0
2012-07-03,25.926,26.831,25.926,26.51,827097,0
2012-07-05,26.355,26.814,26.355,26.647,1460801,0
2012-07-06,26.319,26.41,25.936,25.998,1223912,0
2012-07-09,25.926,25.972,25.591,25.8,765521,0
2012-07-10,26.053,26.164,25.608,25.724,1050662,0
2012-07-11,25.706,25.854,25.442,25.791,1162497,0
2012-07-12,25.505,25.618,25.15,25.252,1859159,0
2012-07-13,25.242,25.763,25.206,25.687,1429160,0
2012-07-16,25.524,25.734,25.361,25.687,1176978,0
2012-07-17,25.835,25.854,25.261,25.818,1056728,0
2012-07-18,25.679,26.138,25.635,26.109,1534731,0
2012-07-19,26.101,26.519,26.081,26.41,1249090,0
2012-07-20,26.044,26.109,25.601,25.669,996747,0
2012-07-23,25.023,25.515,24.614,25.416,906920,0
2012-07-24,25.416,25.818,24.758,24.923,1409119,0
2012-07-25,25.088,25.088,23.626,23.82,2908745,0
2012-07-26,24.275,24.33,23.811,24.039,1339974,0
2012-07-27,24.248,24.903,24.128,24.686,1170841,0
2012-07-30,24.622,25.06,24.614,24.795,813345,0
2012-07-31,24.686,24.913,24.567,24.639,997806,0
2012-08-01,24.832,24.941,24.358,24.466,1201326,0
2012-08-02,24.229,24.614,24.039,24.412,1299990,0
2012-08-03,25.041,25.206,24.832,25.115,856736,0
2012-08-06,25.261,25.342,24.895,24.941,1449412,0
2012-08-07,25.069,25.534,24.986,25.323,1619485,0
2012-08-08,25.131,25.333,25.106,25.234,962755,0
2012-08-09,25.252,25.763,25.123,25.687,1634168,0
2012-08-10,25.626,25.953,25.524,25.781,1546842,0
2012-08-13,25.809,26.044,25.753,25.917,1058377,0
2012-08-14,25.981,25.998,25.641,25.703,834845,0
2012-08-15,25.626,25.998,25.553,25.972,557807,0
2012-08-16,25.953,26.529,25.926,26.455,1139035,0
2012-08-17,26.455,26.538,26.128,26.502,804432,0
2012-08-20,26.51,26.618,26.274,26.445,755407,0
2012-08-21,26.445,26.638,26.156,26.217,490574,0
2012-08-22,26.226,26.226,25.658,25.684,901991,0
2012-08-23,25.666,25.907,25.605,25.86,814579,0
2012-08-24,25.741,25.833,25.568,25.721,827839,0
2012-08-27,24.724,25.11,24.284,24.597,3127439,0
2012-08-28,24.494,24.541,23.686,24.284,3909440,0
2012-08-29,24.367,24.925,24.302,24.815,1400273,0
2012-08-30,24.614,24.741,24.153,24.311,1331861,0
2012-08-31,24.512,24.606,24.028,24.117,1492694,0
2012-09-04,24.153,24.201,23.587,23.816,2781223,0
2012-09-05,23.925,24.192,23.567,23.605,2236927,0
2012-09-06,23.898,24.925,23.869,24.815,1684793,0
2012-09-07,24.788,25.153,24.75,24.861,1145674,0
2012-09-10,24.824,25.228,24.687,24.897,881318,0
2012-09-11,24.861,25.063,24.842,24.953,1485048,0
2012-09-12,24.999,25.211,24.597,24.639,1950728,0
2012-09-13,24.695,24.834,24.541,24.695,3202337,0
2012-09-14,24.807,25.384,24.807,25.172,2325485,0
2012-09-17,25.145,25.153,24.677,24.797,1307468,0
2012-09-18,24.797,24.972,24.75,24.852,1044606,0
2012-09-19,24.852,24.925,24.622,24.687,1449072,0
2012-09-20,24.439,24.632,24.266,24.311,1450398,0
2012-09-21,24.357,24.741,24.357,24.541,1783776,0
2012-09-24,24.788,24.999,24.357,24.705,2162905,0
2012-09-25,24.75,24.871,24.201,24.201,1414288,0
2012-09-26,24.192,24.384,23.953,24.126,1155258,0
2012-09-27,24.302,24.687,24.219,24.532,1185780,0
2012-09-28,24.367,24.606,24.091,24.421,1245192,0
2012-10-01,24.439,24.714,24.082,24.135,1339171,0
2012-10-02,24.082,24.209,23.762,23.825,3005461,0
2012-10-03,23.851,24.036,23.521,23.743,1658591,0
2012-10-04,23.925,24.135,23.78,24.065,1931097,0
2012-10-05,24.284,24.484,24.091,24.144,2154961,0
2012-10-08,24.065,24.126,23.878,23.991,1668930,0
2012-10-09,23.971,23.971,23.366,23.376,1611430,0
2012-10-10,23.347,23.413,23.147,23.265,1742044,0
2012-10-11,23.487,23.54,23.017,23.301,2302512,0
2012-10-12,23.366,23.596,23.102,23.147,1742059,0
2012-10-15,23.301,23.459,23.127,23.202,1752369,0
2012-10-16,23.337,23.413,23.156,23.386,2015378,0
2012-10-17,23.459,23.641,23.319,23.623,1316049,0
2012-10-18,23.512,23.888,23.404,23.78,2423190,0
2012-10-19,25.035,25.807,24.43,24.98,5185599,0
2012-10-22,25.044,25.466,24.421,24.587,2060804,0
2012-10-23,24.266,24.695,24.082,24.614,1781720,0
2012-10-24,24.705,24.788,24.466,24.532,2063769,0
2012-10-25,24.668,24.934,24.439,24.824,2490326,0
2012-10-26,24.778,24.824,24.257,24.559,1880450,0
2012-10-31,24.639,24.897,24.466,24.658,1571408,0
2012-11-01,24.705,25.439,24.705,25.393,2082339,0
2012-11-02,25.658,25.676,25.11,25.328,1730304,0
2012-11-05,25.201,25.375,25.017,25.237,1132837,0
2012-11-06,25.412,25.713,25.31,25.658,1327682,0
2012-11-07,25.356,25.483,24.797,25.007,1407137,0
2012-11-08,25.063,25.181,24.724,24.724,1304235,0
2012-11-09,24.597,24.75,24.036,24.522,2222068,0
2012-11-12,24.639,24.639,24.257,24.466,985884,0
2012-11-13,24.33,24.934,24.33,24.76,1330829,0
2012-11-14,24.807,24.88,24.384,24.522,1860070,0
2012-11-15,24.439,24.648,24.337,24.597,1797208,0
2012-11-16,24.724,24.778,24.1,24.421,1497102,0
2012-11-19,24.695,24.815,24.559,24.815,892062,0
2012-11-20,24.733,24.906,24.632,24.75,740067,0
2012-11-21,24.862,25.111,24.714,25.111,692095,0
2012-11-23,25.12,25.332,25.028,25.322,362353,0
2012-11-26,25.213,25.831,25.164,25.785,1710473,0
2012-11-27,25.756,25.884,25.515,25.564,1821416,0
2012-11-28,25.452,25.699,25.213,25.681,1331416,0
2012-11-29,25.776,25.848,25.637,25.709,1371569,0
2012-11-30,25.681,26.135,25.646,26.06,1959283,0
2012-12-03,26.301,26.346,25.913,26.08,1828546,0
2012-12-04,26.08,26.254,25.813,26.188,1419478,0
2012-12-05,26.179,26.346,25.866,26.127,1169111,0
2012-12-06,26.117,26.42,26.07,26.391,1089465,0
2012-12-07,26.467,27.342,26.438,26.983,2110568,0
2012-12-10,27.378,27.766,26.974,27.13,2055771,0
2012-12-11,27.288,27.719,27.278,27.406,1589166,0
2012-12-12,27.453,27.563,27.24,27.316,1058543,0
2012-12-13,27.316,27.443,27.167,27.222,921886,0
2012-12-14,27.203,27.535,27.103,27.425,1119646,0
2012-12-17,27.415,27.694,27.368,27.535,3387313,0
2012-12-18,27.482,28.125,27.351,28.087,3440233,0
2012-12-19,28.115,28.79,27.96,28.577,2374631,0
2012-12-20,28.561,29.067,28.357,29.057,2508924,0
2012-12-21,28.863,29.243,28.772,29.121,2922470,0
2012-12-24,28.964,29.083,28.836,29.012,484147,0
2012-12-26,29.051,29.278,28.955,29.158,1233049,0
2012-12-27,29.083,29.288,28.91,29.207,1782142,0
2012-12-28,28.984,29.197,28.892,28.994,1227295,0
2012-12-31,28.955,29.362,28.727,29.342,1780499,0
2013-01-02,29.712,30.108,29.712,30.026,1903799,0
2013-01-03,29.971,30.486,29.895,30.32,1851536,0
2013-01-04,30.423,30.808,30.329,30.808,1424035,0
2013-01-07,30.59,30.634,30.081,30.118,2151676,0
2013-01-08,30.053,30.246,29.787,30.081,1874467,0
2013-01-09,30.192,30.404,30.081,30.229,1159088,0
2013-01-10,30.378,30.378,30.108,30.192,1490302,0
2013-01-11,30.229,30.387,30.154,30.32,887973,0
2013-01-14,30.274,30.709,30.274,30.67,1071972,0
2013-01-15,30.58,31.086,30.339,30.921,1674373,0
2013-01-16,30.799,30.818,30.486,30.59,1898443,0
2013-01-17,30.808,31.151,30.719,31.086,787247,0
2013-01-18,31.363,31.482,30.967,31.354,2175876,0
2013-01-22,31.354,31.456,31.133,31.354,1365562,0
2013-01-23,31.298,31.354,30.921,30.958,1874609,0
2013-01-24,31.011,31.565,30.958,31.354,3434843,0
2013-01-25,31.428,31.519,31.047,31.047,3623250,0
2013-01-28,31.225,31.381,31.02,31.234,2272939,0
2013-01-29,30.995,31.354,30.773,30.921,2729243,0
2013-01-30,32.294,32.968,30.941,32.959,7189645,0
2013-01-31,32.812,32.847,32.256,32.497,3644942,0
2013-02-01,32.431,32.766,32.091,32.727,5205267,0
2013-02-04,32.487,32.591,31.898,32.129,1803033,0
2013-02-05,32.349,32.995,32.349,32.838,1737162,0
2013-02-06,32.737,33.135,32.681,33.069,1606149,0
2013-02-07,32.932,33.05,32.534,32.783,1938654,0
2013-02-08,32.865,32.95,32.553,32.699,1038430,0
2013-02-11,32.737,32.802,32.572,32.607,922012,0
2013-02-12,32.626,32.719,32.451,32.562,1107813,0
2013-02-13,32.719,32.838,32.396,32.461,1072245,0
2013-02-14,32.321,32.507,32.194,32.461,1429119,0
2013-02-15,32.534,33.18,32.451,32.756,1056665,0
2013-02-19,32.774,34.257,32.774,33.87,3142544,0
2013-02-20,33.87,33.965,32.699,32.699,1543438,0
2013-02-21,32.542,32.634,32.098,32.163,1458965,0
2013-02-22,32.348,32.923,32.311,32.923,1290428,0
2013-02-25,33.236,33.415,32.229,32.236,1385510,0
2013-02-26,32.404,32.542,32.098,32.386,959353,0
2013-02-27,32.253,33.042,32.229,32.885,937767,0
2013-02-28,32.875,33.311,32.747,32.933,1068174,0
2013-03-01,32.68,32.838,32.319,32.58,1828048,0
2013-03-04,32.479,32.571,32.117,32.358,1201671,0
2013-03-05,32.487,33.146,32.404,33.042,1348476,0
2013-03-06,33.182,33.514,33.08,33.246,796634,0
2013-03-07,33.236,33.338,33.032,33.292,460768,0
2013-03-08,33.532,33.811,33.348,33.692,785139,0
2013-03-11,33.664,33.839,33.56,33.709,656817,0
2013-03-12,33.598,33.692,33.023,33.2,1468443,0
2013-03-13,33.192,33.55,33.07,33.423,522592,0
2013-03-14,33.56,33.701,33.32,33.627,647106,0
2013-03-15,33.452,33.468,33.042,33.117,1776188,0
2013-03-18,32.822,33.127,32.117,32.903,936230,0
2013-03-19,33.061,33.226,32.822,33.127,1131208,0
2013-03-20,33.311,34.067,33.311,33.971,1182836,0
2013-03-21,33.738,34.107,33.58,33.589,1360573,0
2013-03-22,33.765,33.876,33.487,33.709,712561,0
2013-03-25,33.793,34.016,33.637,33.793,641635,0
2013-03-26,33.894,34.255,33.811,34.255,849723,0
2013-03-27,33.998,34.331,33.819,34.304,786715,0
2013-03-28,34.395,34.821,34.201,34.766,1036893,0
2013-04-01,34.766,34.969,34.449,34.616,1451238,0
2013-04-02,34.811,34.821,34.211,34.304,693885,0
2013-04-03,34.367,34.377,33.608,33.971,1063114,0
2013-04-04,33.923,34.255,33.608,33.793,1157085,0
2013-04-05,33.246,33.275,32.598,32.793,1854717,0
2013-04-08,32.747,33.172,32.699,33.146,1062096,0
2013-04-09,33.146,33.146,32.766,32.856,735650,0
2013-04-10,33.005,33.933,33.005,33.848,836914,0
2013-04-11,33.903,34.236,33.692,33.953,830864,0
2013-04-12,33.848,33.981,33.55,33.709,399398,0
2013-04-15,33.468,33.524,32.479,32.496,752881,0
2013-04-16,32.719,33.376,32.644,33.338,967244,0
2013-04-17,33.117,33.209,32.45,32.784,1378015,0
2013-04-18,32.96,32.978,32.338,32.469,1064163,0
2013-04-19,32.775,34.136,32.747,33.442,1315567,0
2013-04-22,33.58,34.156,33.265,33.848,1620447,0
2013-04-23,34.016,34.275,33.505,34.008,2370769,0
2013-04-24,32.22,32.22,30.171,30.719,6148810,0
2013-04-25,30.766,30.845,30.226,30.476,3058304,0
2013-04-26,30.456,30.523,29.967,29.976,1549212,0
2013-04-29,30.069,30.456,29.976,30.377,1297392,0
2013-04-30,30.386,30.615,30.2,30.404,1518754,0
2013-05-01,30.134,30.208,28.911,29.076,2915360,0
2013-05-02,29.005,29.429,28.79,29.024,4859391,0
2013-05-03,29.456,30.634,29.412,30.476,3681117,0
2013-05-06,30.367,31.04,30.18,30.855,1943159,0
2013-05-07,30.855,31.126,30.8,31.013,1622170,0
2013-05-08,31.069,31.339,30.728,31.108,1089377,0
2013-05-09,31.031,31.44,31.022,31.292,1585814,0
2013-05-10,31.292,31.811,31.088,31.773,945924,0
2013-05-13,31.617,31.783,31.208,31.551,1001025,0
2013-05-14,31.551,32.236,31.551,32.2,1232273,0
2013-05-15,32.153,32.943,31.96,32.923,1451857,0
2013-05-16,32.766,33.014,32.43,32.847,1398228,0
2013-05-17,32.978,33.461,32.96,33.442,912533,0
2013-05-20,33.329,33.497,32.822,32.96,1054849,0
2013-05-21,32.996,33.275,32.933,33.137,750965,0
2013-05-22,33.227,33.499,32.698,32.82,1105784,0
2013-05-23,32.596,32.717,32.269,32.578,1068769,0
2013-05-24,32.484,32.53,32.074,32.4,862316,0
2013-05-28,32.838,33.089,32.4,32.735,777887,0
2013-05-29,32.484,32.484,31.767,32.298,1678163,0
2013-05-30,32.315,32.902,32.269,32.4,1328327,0
2013-05-31,32.249,32.727,32.148,32.344,1048385,0
2013-06-03,32.428,32.493,31.405,31.851,1852689,0
2013-06-04,31.936,32.233,31.284,31.647,1069643,0
2013-06-05,31.638,31.777,30.959,30.996,709678,0
2013-06-06,30.864,31.525,30.781,31.515,748865,0
2013-06-07,31.861,32.197,31.515,31.747,1115780,0
2013-06-10,31.936,31.936,31.358,31.451,761867,0
2013-06-11,31.079,31.311,30.772,31.088,929824,0
2013-06-12,31.405,31.405,30.922,30.942,646977,0
2013-06-13,30.987,31.908,30.836,31.823,710845,0
2013-06-14,31.787,31.851,31.237,31.256,620788,0
2013-06-17,31.535,31.963,31.414,31.889,1120490,0
2013-06-18,31.963,32.206,31.936,32.027,831432,0
2013-06-19,31.982,32.122,31.498,31.525,753456,0
2013-06-20,31.181,31.237,30.578,30.642,1307778,0
2013-06-21,30.836,30.968,29.981,30.354,1576862,0
2013-06-24,29.952,30.148,29.583,29.916,1104367,0
2013-06-25,30.232,30.578,29.972,30.409,826088,0
2013-06-26,30.688,30.864,30.186,30.473,656895,0
2013-06-27,30.595,31.088,30.587,30.772,834191,0
2013-06-28,30.65,31.209,30.453,30.922,1445569,0
2013-07-01,31.031,31.498,31.031,31.163,1511593,0
2013-07-02,31.154,31.246,30.826,30.987,985886,0
2013-07-03,29.681,29.85,28.51,29.366,4646902,0
2013-07-05,29.6,30.269,29.201,30.111,2090577,0
2013-07-08,30.214,30.781,30.214,30.445,1426602,0
2013-07-09,30.678,31.368,30.383,31.209,934691,0
2013-07-10,31.228,31.506,31.171,31.302,1195079,0
2013-07-11,31.72,32.008,31.72,31.777,1053558,0
2013-07-12,31.647,32.167,31.572,32.122,917489,0
2013-07-15,32.159,32.298,32.017,32.279,818782,0
2013-07-16,32.288,32.374,32.074,32.206,939402,0
2013-07-17,32.335,32.679,32.307,32.613,705276,0
2013-07-18,32.727,33.284,32.661,33.051,1277939,0
2013-07-19,33.368,34.101,33.21,33.927,1830709,0
2013-07-22,33.805,33.947,33.349,33.396,1958124,0
2013-07-23,33.339,33.516,33.08,33.349,1509633,0
2013-07-24,34.849,35.362,33.927,34.27,2839167,0
2013-07-25,34.241,34.494,33.975,34.161,949576,0
2013-07-26,33.469,33.937,33.453,33.805,732589,0
2013-07-29,33.722,33.985,33.453,33.704,768409,0
2013-07-30,33.796,34.131,33.722,33.927,1024281,0
2013-07-31,34.029,34.939,33.955,34.651,970033,0
2013-08-01,34.839,35.834,34.59,35.638,1442577,0
2013-08-02,35.422,35.592,35.071,35.564,930650,0
2013-08-05,35.432,35.936,35.372,35.916,863593,0
2013-08-06,35.778,35.805,35.236,35.714,691316,0
2013-08-07,35.528,35.657,35.014,35.156,511481,0
2013-08-08,35.387,36.215,35.387,35.955,870983,0
2013-08-09,35.862,36.104,35.638,35.872,711593,0
2013-08-12,35.608,36.104,35.519,35.899,594552,0
2013-08-13,35.973,36.385,35.608,36.196,721941,0
2013-08-14,36.094,36.112,35.76,35.955,435029,0
2013-08-15,35.352,35.601,35.024,35.061,887522,0
2013-08-16,35.014,35.414,34.921,35.314,683341,0
2013-08-19,35.254,35.422,34.912,34.977,621751,0
2013-08-20,35.005,35.183,34.716,35.014,1099956,0
2013-08-21,34.912,34.977,34.41,34.523,710007,0
2013-08-22,34.671,35.15,34.671,35.112,589890,0
2013-08-23,35.186,35.297,34.598,34.755,686802,0
2013-08-26,34.698,34.979,34.514,34.755,951000,0
2013-08-27,34.289,34.336,33.401,33.439,877405,0
2013-08-28,33.466,33.644,33.231,33.504,954160,0
2013-08-29,33.288,33.775,33.24,33.42,944281,0
2013-08-30,33.474,33.474,32.838,32.962,971238,0
2013-09-03,33.42,33.784,33.166,33.411,1227151,0
2013-09-04,33.512,33.728,33.504,33.635,1323427,0
2013-09-05,33.596,34.551,33.504,34.392,904689,0
2013-09-06,34.514,34.887,33.999,34.623,1215385,0
2013-09-09,34.689,35.766,34.633,35.737,1425349,0
2013-09-10,35.878,36.082,35.719,35.913,1136823,0
2013-09-11,35.913,36.194,35.691,35.896,786269,0
2013-09-12,35.868,36.056,35.596,35.643,462182,0
2013-09-13,35.801,35.811,35.383,35.569,524071,0
2013-09-16,36.12,36.175,35.774,35.887,662191,0
2013-09-17,35.858,36.203,35.858,36.166,760705,0
2013-09-18,36.139,36.316,35.56,36.296,699096,0
2013-09-19,36.345,36.615,36.296,36.383,516839,0
2013-09-20,36.374,36.513,36.056,36.056,1583146,0
2013-09-23,35.913,36.017,35.327,35.766,837407,0
2013-09-24,35.811,36.587,35.784,36.13,875774,0
2013-09-25,36.203,36.662,35.951,36.454,1391981,0
2013-09-26,36.493,36.596,36.11,36.503,891996,0
2013-09-27,36.213,36.551,36.12,36.419,926373,0
2013-09-30,36.017,36.541,35.896,36.473,844082,0
2013-10-01,36.57,36.799,36.306,36.541,826627,0
2013-10-02,36.345,36.532,36.101,36.532,762445,0
2013-10-03,36.493,36.633,35.811,36.316,650011,0
2013-10-04,36.316,37.157,36.213,37.103,791260,0
2013-10-07,36.756,36.954,36.541,36.829,797547,0
2013-10-08,36.746,37.054,36.157,36.233,930080,0
2013-10-09,36.242,36.242,35.399,35.784,1077613,0
2013-10-10,36.355,36.848,36.296,36.809,913101,0
2013-10-11,36.596,37.204,36.392,37.084,1006671,0
2013-10-14,37.005,37.084,36.746,37.035,905420,0
2013-10-15,38.241,38.306,36.699,36.97,1154004,0
2013-10-16,37.289,37.868,37.103,37.859,1216226,0
2013-10-17,37.671,38.007,37.493,37.877,674957,0
2013-10-18,38.139,38.269,37.997,38.251,735368,0
2013-10-21,38.336,38.438,37.737,37.868,864571,0
2013-10-22,38.111,38.372,37.653,38.055,1687742,0
2013-10-23,37.222,37.231,36.57,36.709,2234472,0
2013-10-24,36.839,36.839,36.541,36.633,1005609,0
2013-10-25,36.839,36.839,36.436,36.68,868689,0
2013-10-28,36.69,36.765,36.355,36.709,1004967,0
2013-10-29,36.728,37.054,36.463,36.775,989863,0
2013-10-30,36.792,36.962,35.989,36.12,1060118,0
2013-10-31,36.175,36.306,35.82,36.007,1363558,0
2013-11-01,36.027,36.401,35.913,36.345,1019378,0
2013-11-04,36.561,36.671,36.185,36.287,700872,0
2013-11-05,36.12,36.251,35.596,35.97,1256015,0
2013-11-06,36.26,36.429,35.603,35.652,1104524,0
2013-11-07,35.838,35.838,34.727,34.765,969288,0
2013-11-08,34.785,35.719,34.765,35.701,692952,0
2013-11-11,35.662,36.139,35.56,36.11,587817,0
2013-11-12,35.98,36.429,35.83,36.392,879873,0
2013-11-13,36.12,36.819,36.056,36.738,822471,0
2013-11-14,36.699,36.829,36.13,36.194,930759,0
2013-11-15,36.223,36.316,35.691,36.296,902857,0
2013-11-18,36.364,36.503,35.913,35.989,733009,0
2013-11-19,35.913,36.027,35.418,35.455,593363,0
2013-11-20,35.513,35.652,35.026,35.141,635008,0
2013-11-21,35.357,35.635,35.23,35.571,715628,0
2013-11-22,35.552,35.955,35.437,35.644,530221,0
2013-11-25,35.786,35.955,35.712,35.777,497227,0
2013-11-26,35.841,35.936,35.616,35.693,623419,0
2013-11-27,35.804,36.114,35.606,36.041,633868,0
2013-11-29,36.161,36.519,36.05,36.256,474029,0
2013-12-02,36.247,36.726,35.974,36.292,897574,0
2013-12-03,36.134,36.247,35.916,36.05,834705,0
2013-12-04,35.814,36.35,35.722,36.292,992544,0
2013-12-05,36.35,36.405,35.908,35.936,1032762,0
2013-12-06,36.35,37.092,36.341,36.904,847557,0
2013-12-09,37.12,37.814,37.073,37.804,1397076,0
2013-12-10,37.541,37.748,37.409,37.467,1268466,0
2013-12-11,37.457,37.457,36.846,36.96,830341,0
2013-12-12,36.922,37.101,36.807,36.904,1005854,0
2013-12-13,36.96,37.289,36.846,36.904,671095,0
2013-12-16,36.807,37.58,36.79,37.373,684726,0
2013-12-17,37.315,38.281,37.083,38.038,1339558,0
2013-12-18,38.028,38.142,37.193,37.963,1565469,0
2013-12-19,37.963,37.973,37.259,37.299,1326385,0
2013-12-20,37.494,38.706,37.373,38.628,1937595,0
2013-12-23,38.799,39.193,38.574,39.128,950380,0
2013-12-24,39.193,39.651,39.128,39.399,422933,0
2013-12-26,39.435,39.651,39.166,39.514,464146,0
2013-12-27,39.22,39.661,39.22,39.345,677323,0
2013-12-30,39.353,39.579,39.249,39.416,685061,0
2013-12-31,39.465,39.729,39.279,39.408,482970,0
2014-01-02,39.156,39.326,38.817,38.827,798116,0
2014-01-03,39.005,39.408,38.836,38.996,962522,0
2014-01-06,39.306,39.306,38.404,38.443,1139772,0
2014-01-07,38.696,39.089,38.638,38.808,868286,0
2014-01-08,38.799,38.836,38.394,38.574,1007381,0
2014-01-09,38.601,38.744,38.133,38.414,908252,0
2014-01-10,38.592,39.316,38.49,38.996,1181011,0
2014-01-13,38.724,38.996,37.804,37.889,1089975,0
2014-01-14,37.973,38.686,37.973,38.518,1110928,0
2014-01-15,38.862,40.413,38.862,40.056,1600032,0
2014-01-16,39.954,40.301,39.494,39.905,945005,0
2014-01-17,39.879,39.982,39.445,39.541,1093728,0
2014-01-21,39.859,40.076,39.015,39.249,1234723,0
2014-01-22,39.345,39.371,39.089,39.201,831013,0
2014-01-23,38.961,39.043,38.451,38.781,833323,0
2014-01-24,38.754,38.754,37.344,37.55,1352450,0
2014-01-27,37.794,38.931,37.767,38.706,2590334,0
2014-01-28,38.667,39.061,38.555,38.844,1521401,0
2014-01-29,38.677,39.249,38.367,38.961,3656065,0
2014-01-30,39.136,39.642,38.79,39.494,2813164,0
2014-01-31,37.541,39.72,37.39,39.211,5304066,0
2014-02-03,39.089,39.306,36.687,36.762,3335665,0
2014-02-04,36.886,37.494,36.744,37.193,2811710,0
2014-02-05,36.876,37.12,36.247,36.904,1493753,0
2014-02-06,37.231,37.7,37.083,37.55,1638012,0
2014-02-07,37.681,38.197,37.438,37.804,1358559,0
2014-02-10,37.681,37.7,37.063,37.289,1300880,0
2014-02-11,37.269,37.299,36.942,37.184,1476495,0
2014-02-12,37.315,37.597,36.985,37.56,1308397,0
2014-02-13,37.325,38.048,37.259,37.963,739336,0
2014-02-14,37.898,38.096,37.71,37.991,589432,0
2014-02-18,38.311,38.844,37.973,38.744,1613748,0
2014-02-19,38.734,38.844,38.142,38.236,1083209,0
2014-02-20,38.36,38.376,37.784,37.833,1328947,0
2014-02-21,37.955,38.039,37.455,37.937,1548377,0
2014-02-24,37.964,38.352,37.927,37.937,726039,0
2014-02-25,38.049,38.18,37.53,37.654,1102298,0
2014-02-26,37.824,38.189,37.672,37.898,861541,0
2014-02-27,37.964,38.247,37.738,38.172,885885,0
2014-02-28,38.199,38.69,38.087,38.596,898699,0
2014-03-03,38.265,38.387,37.955,38.237,851285,0
2014-03-04,38.623,39.152,38.596,38.992,952559,0
2014-03-05,39.011,39.323,38.681,39.266,1430845,0
2014-03-06,39.323,39.879,39.227,39.756,1551054,0
2014-03-07,40.178,40.49,40.038,40.35,1388508,0
2014-03-10,40.283,40.47,39.7,39.964,881551,0
2014-03-11,40.029,40.226,39.424,39.549,852587,0
2014-03-12,39.266,39.603,38.877,39.593,801249,0
2014-03-13,39.747,39.831,38.596,38.718,684470,0
2014-03-14,38.568,39.021,38.521,38.877,740251,0
2014-03-17,39.021,39.443,38.728,39.198,713696,0
2014-03-18,39.218,39.793,39.124,39.774,651738,0
2014-03-19,39.747,39.954,38.936,39.303,635729,0
2014-03-20,39.152,39.414,38.857,39.386,611331,0
2014-03-21,39.737,40.415,39.612,40.038,1330998,0
2014-03-24,40.123,40.283,39.313,39.622,788652,0
2014-03-25,39.999,40.048,39.266,39.879,765400,0
2014-03-26,40.048,40.171,39.386,39.443,791523,0
2014-03-27,39.473,39.473,38.623,38.748,931064,0
2014-03-28,38.936,39.266,38.748,38.839,728394,0
2014-03-31,39.256,39.68,39.049,39.549,829988,0
2014-04-01,39.783,40.245,39.549,40.207,1006157,0
2014-04-02,40.369,40.377,39.915,39.954,958139,0
2014-04-03,40.077,40.377,39.831,39.954,985330,0
2014-04-04,40.143,40.633,39.029,39.152,1191488,0
2014-04-07,39.095,39.189,38.125,38.768,1072000,0
2014-04-08,38.69,39.569,38.453,39.492,1254953,0
2014-04-09,39.631,39.641,39.021,39.559,780164,0
2014-04-10,39.482,39.593,38.247,38.303,617815,0
2014-04-11,38.049,38.293,37.323,37.465,1012878,0
2014-04-14,37.748,37.945,37.388,37.794,956877,0
2014-04-15,37.871,38.352,37.305,37.908,908048,0
2014-04-16,38.323,39.133,38.274,39.124,811961,0
2014-04-17,38.857,39.85,38.777,39.765,744561,0
2014-04-21,39.783,40.171,39.65,39.802,953497,0
2014-04-22,40.171,40.848,40.105,40.529,968561,0
2014-04-23,41.394,41.394,40.802,40.953,1818392,0
2014-04-24,41.555,42.329,41.027,41.565,1669526,0
2014-04-25,41.482,41.482,40.444,40.65,1131903,0
2014-04-28,40.737,41.196,40.405,41.114,1278855,0
2014-04-29,41.206,41.424,40.898,41.274,534691,0
2014-04-30,41.152,42.274,41.027,42.234,1191527,0
2014-05-01,42.095,42.592,41.697,42.206,1117148,0
2014-05-02,42.206,42.434,42.029,42.14,648846,0
2014-05-05,41.905,41.96,41.226,41.67,1592975,0
2014-05-06,41.583,41.951,41.404,41.593,622281,0
2014-05-07,41.754,42.66,41.284,42.631,1374301,0
2014-05-08,42.65,42.934,42.289,42.424,1206667,0
2014-05-09,42.309,42.385,41.529,42.065,707143,0
2014-05-12,42.283,43.017,42.264,42.962,869476,0
2014-05-13,42.934,43.063,42.66,42.943,871655,0
2014-05-14,42.857,42.866,42.244,42.404,549212,0
2014-05-15,42.283,42.329,41.565,41.989,969243,0
2014-05-16,41.979,42.029,41.547,41.999,751101,0
2014-05-19,41.857,42.424,41.772,42.289,427133,0
2014-05-20,42.206,42.234,41.432,41.482,921181,0
2014-05-21,41.698,42.399,41.583,42.389,613647,0
2014-05-22,42.313,42.786,42.171,42.693,653539,0
2014-05-23,42.636,43.042,42.408,43.023,462076,0
2014-05-27,43.194,43.401,42.967,43.242,922246,0
2014-05-28,43.26,43.536,43.079,43.355,627609,0
2014-05-29,43.544,43.667,42.976,43.648,725124,0
2014-05-30,43.459,43.658,42.882,43.156,1369933,0
2014-06-02,43.345,43.345,42.665,43.165,688600,0
2014-06-03,42.986,43.052,42.597,43.006,521426,0
2014-06-04,42.891,43.401,42.722,43.185,908213,0
2014-06-05,43.128,43.536,42.833,43.308,1319330,0
2014-06-06,43.459,44.464,43.224,44.112,1003649,0
2014-06-09,44.103,45.267,43.999,44.868,1508910,0
2014-06-10,44.747,45.19,44.538,45.089,1074294,0
2014-06-11,45.02,45.069,44.775,44.983,887338,0
2014-06-12,44.804,44.983,44.396,44.623,613535,0
2014-06-13,44.888,44.955,44.576,44.85,781607,0
2014-06-16,44.804,45.108,44.651,45.001,501526,0
2014-06-17,44.926,45.362,44.529,45.011,613371,0
2014-06-18,45.02,45.079,44.357,45.02,761826,0
2014-06-19,45.135,45.163,44.765,44.935,476737,0
2014-06-20,45.099,45.345,44.898,45.276,990539,0
2014-06-23,45.208,45.409,44.945,45.306,654470,0
2014-06-24,45.276,45.559,44.814,44.917,636054,0
2014-06-25,44.888,45.306,44.576,45.237,732763,0
2014-06-26,45.325,45.325,44.728,44.878,541336,0
2014-06-27,44.728,45.429,44.538,45.372,905005,0
2014-06-30,45.181,45.437,44.566,45.19,993622,0
2014-07-01,45.237,45.912,45.19,45.608,751430,0
2014-07-02,45.637,46.175,45.514,45.656,755853,0
2014-07-03,45.949,46.488,45.825,46.394,1023773,0
2014-07-07,46.292,46.394,45.785,46.111,874526,0
2014-07-08,46.024,46.156,45.55,45.835,807981,0
2014-07-09,45.855,46.043,45.646,45.756,612816,0
2014-07-10,45.154,45.523,44.935,45.306,842534,0
2014-07-11,45.354,45.372,44.68,45.02,1354271,0
2014-07-14,45.55,45.578,45.257,45.316,882131,0
2014-07-15,45.389,45.523,44.858,45.059,1084730,0
2014-07-16,45.316,45.465,45.001,45.228,685958,0
2014-07-17,45.001,45.208,44.473,44.557,501034,0
2014-07-18,44.67,45.656,44.548,45.494,648929,0
2014-07-21,45.218,45.429,44.794,45.296,735680,0
2014-07-22,45.456,45.996,45.228,45.627,943459,0
2014-07-23,48.988,50.245,48.163,48.94,3052088,0
2014-07-24,48.61,49.242,48.153,48.429,1633523,0
2014-07-25,48.221,48.315,47.794,47.88,1224768,0
2014-07-28,47.88,47.899,47.113,47.557,1041811,0
2014-07-29,47.576,48.069,47.077,47.113,929197,0
2014-07-30,47.311,47.311,46.621,46.923,931498,0
2014-07-31,46.555,46.761,45.835,46.052,1347788,0
2014-08-01,45.939,46.195,45.617,46.071,1416050,0
2014-08-04,46.252,46.688,46.165,46.668,1405977,0
2014-08-05,46.402,46.592,45.776,45.996,966702,0
2014-08-06,45.705,46.061,45.38,45.766,878963,0
2014-08-07,46.111,46.262,45.825,46.071,1129705,0
2014-08-08,46.119,46.888,45.949,46.84,1010173,0
2014-08-11,46.915,47.49,46.761,47.264,762849,0
2014-08-12,47.302,47.379,46.422,46.649,574631,0
2014-08-13,46.771,47.151,46.668,46.969,829568,0
2014-08-14,47.132,47.273,46.724,47.086,442659,0
2014-08-15,47.189,47.273,46.071,46.364,1007279,0
2014-08-18,46.668,47.35,46.546,47.037,782765,0
2014-08-19,47.17,47.681,47.077,47.473,596401,0
2014-08-20,47.481,47.557,47.142,47.35,690510,0
2014-08-21,47.482,47.491,47.056,47.34,417459,0
2014-08-22,47.15,47.417,47.094,47.245,424277,0
2014-08-25,47.645,47.71,47.056,47.282,553384,0
2014-08-26,47.302,47.625,47.056,47.235,525811,0
2014-08-27,47.207,47.408,47.026,47.34,527949,0
2014-08-28,47.122,47.379,46.876,47.169,419730,0
2014-08-29,47.292,47.815,47.226,47.701,739907,0
2014-09-02,47.691,48.385,47.625,48.347,1095368,0
2014-09-03,48.536,48.585,48.138,48.3,971857,0
2014-09-04,48.338,48.736,48.328,48.498,797088,0
2014-09-05,48.282,48.727,48.092,48.67,543435,0
2014-09-08,48.633,48.795,48.3,48.546,475064,0
2014-09-09,48.395,48.575,47.852,47.901,593949,0
2014-09-10,47.901,48.272,47.815,48.129,534123,0
2014-09-11,47.805,48.3,47.749,48.282,511856,0
2014-09-12,48.282,48.355,47.71,48.034,797884,0
2014-09-15,47.966,48.147,47.74,48.138,495878,0
2014-09-16,48.101,48.138,47.597,47.957,644955,0
2014-09-17,47.957,48.291,47.815,48.062,758908,0
2014-09-18,48.184,48.643,48.129,48.546,421118,0
2014-09-19,48.842,48.889,48.129,48.234,808071,0
2014-09-22,48.024,48.024,47.597,47.852,694348,0
2014-09-23,47.72,48.129,47.673,47.72,614408,0
2014-09-24,47.673,47.796,47.32,47.71,946697,0
2014-09-25,47.587,47.691,46.513,46.572,1347798,0
2014-09-26,46.598,46.94,46.466,46.886,1034810,0
2014-09-29,46.229,46.913,46.181,46.808,760337,0
2014-09-30,46.769,46.977,46.543,46.552,536737,0
2014-10-01,46.466,46.466,45.562,45.809,930354,0
2014-10-02,45.709,46.029,45.249,45.718,744787,0
2014-10-03,46.029,46.759,46.029,46.523,827077,0
2014-10-06,46.799,47.036,46.448,46.552,547844,0
2014-10-07,46.191,46.636,45.63,45.63,686196,0
2014-10-08,45.878,46.799,45.571,46.759,754509,0
2014-10-09,46.779,47.007,45.78,45.859,676492,0
2014-10-10,45.888,46.37,44.974,44.974,666137,0
2014-10-13,45.012,45.356,44.281,44.319,1054893,0
2014-10-14,44.51,45.459,44.481,44.593,1106164,0
2014-10-15,43.883,44.719,43.036,44.404,1645062,0
2014-10-16,43.474,44.5,43.189,44.186,1749097,0
2014-10-17,44.66,45.156,44.623,44.719,1354052,0
2014-10-20,44.463,44.632,44.138,44.51,1455637,0
2014-10-21,44.765,47.15,44.689,46.904,2224293,0
2014-10-22,48.984,50.38,47.901,47.975,4043816,0
2014-10-23,48.697,49.193,48.184,48.385,1758865,0
2014-10-24,48.204,48.555,48.082,48.3,1337462,0
2014-10-27,48.053,48.679,47.833,48.508,1371596,0
2014-10-28,49.013,51.148,48.907,50.865,1978148,0
2014-10-29,50.808,51.018,50.068,50.677,1224115,0
2014-10-30,50.608,51.301,50.504,51.103,917772,0
2014-10-31,51.871,52.064,51.425,52.044,1076418,0
2014-11-03,52.005,52.261,51.672,51.845,1203053,0
2014-11-04,51.845,52.165,51.531,51.986,914932,0
2014-11-05,52.337,52.508,51.845,52.184,1158673,0
2014-11-06,52.442,52.68,52.194,52.584,785750,0
2014-11-07,52.68,53.214,52.469,53.204,866624,0
2014-11-10,53.068,53.818,53.031,53.818,744779,0
2014-11-11,53.774,53.97,53.592,53.783,807962,0
2014-11-12,53.783,54.979,53.716,54.77,1673449,0
2014-11-13,54.703,54.893,54.086,54.609,949330,0
2014-11-14,54.628,55.131,54.247,54.531,1477517,0
2014-11-17,54.323,54.816,54.115,54.313,690791,0
2014-11-18,54.609,55.386,54.579,54.589,1212123,0
2014-11-19,54.599,54.599,53.847,54.009,833524,0
2014-11-20,53.837,54.257,53.647,53.98,928439,0
2014-11-21,54.571,54.611,53.837,54.105,883407,0
2014-11-24,54.324,54.562,54.086,54.41,678395,0
2014-11-25,54.562,54.744,53.791,53.847,1366662,0
2014-11-26,54.029,54.647,53.924,54.296,1202230,0
2014-11-28,54.342,54.601,54.039,54.124,329872,0
2014-12-01,53.543,53.734,53.038,53.211,919850,0
2014-12-02,53.103,53.715,53.01,53.361,1405663,0
2014-12-03,53.495,53.896,53.322,53.636,1809099,0
2014-12-04,53.655,53.989,53.322,53.465,959074,0
2014-12-05,53.626,54.209,53.626,53.808,1297642,0
2014-12-08,53.734,54.009,53.171,53.437,598736,0
2014-12-09,52.733,53.97,52.676,53.886,860176,0
2014-12-10,53.837,53.98,53.304,53.465,1757087,0
2014-12-11,54.039,54.934,53.773,54.37,1552093,0
2014-12-12,53.753,54.342,53.695,54.105,1774670,0
2014-12-15,54.514,54.906,53.866,54.514,1293145,0
2014-12-16,54.37,54.896,54.019,54.048,904086,0
2014-12-17,54.048,54.962,53.371,54.916,1068920,0
2014-12-18,55.857,56.221,55.524,56.221,889151,0
2014-12-19,56.63,56.66,55.667,55.897,1478761,0
2014-12-22,56.047,56.335,55.792,56.106,600450,0
2014-12-23,56.201,56.524,56.087,56.097,437024,0
2014-12-24,56.191,56.344,55.867,56.145,431726,0
2014-12-26,56.288,56.421,55.867,55.906,294630,0
2014-12-29,55.734,56.125,55.64,55.954,662437,0
2014-12-30,55.838,56.211,55.582,55.964,680997,0
2014-12-31,56.077,56.174,55.532,55.64,643636,0
2015-01-02,56.182,56.221,54.543,55.161,513022,0
2015-01-05,54.754,54.906,53.665,54.009,949888,0
2015-01-06,54.209,54.467,52.99,53.685,866390,0
2015-01-07,54.039,54.725,54.019,54.439,877212,0
2015-01-08,55.048,56.057,54.972,55.906,823000,0
2015-01-09,56.003,56.057,55.287,55.811,656919,0
2015-01-12,55.897,55.897,54.8,54.934,462464,0
2015-01-13,55.287,55.974,54.219,54.734,479916,0
2015-01-14,53.999,54.258,53.571,53.989,526651,0
2015-01-15,54.324,54.715,53.905,54.067,661221,0
2015-01-16,54.039,54.533,53.791,54.477,1192640,0
2015-01-20,54.857,55.325,54.199,55.02,601216,0
2015-01-21,54.877,55.2,54.63,54.906,513376,0
2015-01-22,55.248,56.23,54.581,56.077,813745,0
2015-01-23,56.211,56.793,55.993,56.63,681654,0
2015-01-26,56.518,56.518,55.916,56.421,491159,0
2015-01-27,55.676,56.421,55.439,55.897,755925,0
2015-01-28,56.057,56.697,54.715,54.782,618849,0
2015-01-29,54.63,56.542,54.305,56.43,1197088,0
2015-01-30,54.734,56.706,54.458,55.332,1490005,0
2015-02-02,55.592,56.715,54.847,56.689,961236,0
2015-02-03,56.344,57.783,56.344,57.754,1110423,0
2015-02-04,57.546,58.602,57.356,58.279,880198,0
2015-02-05,58.611,59.081,58.316,58.469,846080,0
2015-02-06,58.67,58.811,57.621,57.956,1270718,0
2015-02-09,57.593,57.966,57.277,57.376,783308,0
2015-02-10,58.146,58.556,57.117,58.509,1034330,0
2015-02-11,58.385,58.794,57.507,57.65,1187149,0
2015-02-12,58.499,58.566,58.002,58.499,534782,0
2015-02-13,58.395,58.65,58.108,58.536,459915,0
2015-02-17,58.536,58.831,58.098,58.269,584207,0
2015-02-18,58.259,58.727,57.936,58.621,717406,0
2015-02-19,58.583,58.621,58.059,58.385,376925,0
2015-02-20,58.297,58.518,57.621,58.431,1027787,0
2015-02-23,58.622,59.56,58.307,59.56,1038433,0
2015-02-24,59.493,60.44,59.282,60.238,1179450,0
2015-02-25,60.315,60.315,59.541,59.998,660408,0
2015-02-26,59.906,60.087,59.225,59.263,679370,0
2015-02-27,59.167,59.444,58.812,59.245,564866,0
2015-03-02,59.272,60.163,59.254,60.037,406101,0
2015-03-03,59.732,60.008,58.938,59.951,762311,0
2015-03-04,59.915,59.915,57.677,58.766,1275507,0
2015-03-05,59.005,59.158,58.499,58.631,442285,0
2015-03-06,58.194,58.375,56.654,56.969,1332714,0
2015-03-09,57.112,58.077,57.055,58.019,682933,0
2015-03-10,57.273,57.677,57.072,57.19,831966,0
2015-03-11,57.475,57.781,57.063,57.445,631269,0
2015-03-12,57.657,58.691,57.61,58.622,576886,0
2015-03-13,57.716,58.575,57.2,57.571,1029211,0
2015-03-16,57.848,58.711,57.848,58.556,831233,0
2015-03-17,58.403,58.805,58.278,58.651,356633,0
2015-03-18,58.575,59.951,58.336,59.712,871812,0
2015-03-19,59.57,60.008,59.417,59.712,729474,0
2015-03-20,59.96,60.497,59.655,60.191,1722812,0
2015-03-23,60.028,60.297,58.747,58.776,726440,0
2015-03-24,58.385,59.703,58.385,59.167,1067279,0
2015-03-25,59.33,59.359,57.445,57.465,887082,0
2015-03-26,57.293,57.677,56.919,57.514,1161928,0
2015-03-27,57.409,57.878,57.313,57.657,607736,0
2015-03-30,57.964,58.307,57.887,58.155,468850,0
2015-03-31,57.761,57.974,57.455,57.868,897190,0
2015-04-01,57.677,57.887,56.521,56.728,1082757,0
2015-04-02,56.664,57.427,56.664,57.14,966668,0
2015-04-06,56.576,57.293,56.453,56.929,1136409,0
2015-04-07,56.864,57.092,56.502,56.757,958528,0
2015-04-08,56.9,57.082,56.576,56.826,1036323,0
2015-04-09,56.693,57.14,56.127,56.319,839179,0
2015-04-10,56.502,57.14,56.223,56.89,1379461,0
2015-04-13,56.673,57.637,56.634,57.018,766600,0
2015-04-14,56.939,57.17,56.176,56.453,628654,0
2015-04-15,56.566,57.063,56.384,56.615,1113697,0
2015-04-16,56.482,56.605,55.812,56.098,1074038,0
2015-04-17,55.716,56.184,55.008,56.147,1523267,0
2015-04-20,56.482,56.949,56.453,56.826,679596,0
2015-04-21,56.949,56.949,56.338,56.693,1176428,0
2015-04-22,56.709,57.102,56.3,56.979,757719,0
2015-04-23,56.701,57.381,56.492,56.787,1348298,0
2015-04-24,57.18,57.39,53.841,54.598,2809410,0
2015-04-27,54.663,55.046,53.699,53.767,1654726,0
2015-04-28,53.709,54.034,53.124,53.527,1576469,0
2015-04-29,53.45,53.719,52.647,53.095,1227189,0
2015-04-30,52.991,53.306,52.618,53.021,2607384,0
2015-05-01,53.306,54.044,53.153,53.985,1733899,0
2015-05-04,53.994,54.426,53.957,54.044,1057240,0
2015-05-05,53.767,54.1,52.838,52.924,1185669,0
2015-05-06,53.021,53.193,52.369,52.504,997474,0
2015-05-07,52.236,53.258,52.187,52.991,963495,0
2015-05-08,53.767,54.329,53.64,53.65,740140,0
2015-05-11,53.738,54.502,53.738,54.129,887604,0
2015-05-12,53.611,53.919,53.221,53.584,471284,0
2015-05-13,53.777,54.176,53.316,53.966,754837,0
2015-05-14,54.215,54.512,53.729,54.473,1139757,0
2015-05-15,54.454,54.836,54.444,54.673,1037767,0
2015-05-18,54.598,55.219,54.502,55.142,1171869,0
2015-05-19,55.142,55.65,54.989,55.611,1232454,0
2015-05-20,55.602,55.687,54.968,55.14,1450827,0
2015-05-21,54.978,55.208,54.69,54.795,1041827,0
2015-05-22,54.66,54.777,54.288,54.343,585531,0
2015-05-26,54.249,54.382,53.894,54.008,640323,0
2015-05-27,54.151,54.488,53.874,54.353,1165540,0
2015-05-28,54.382,54.66,54.22,54.623,755023,0
2015-05-29,54.392,54.432,53.988,54.086,958343,0
2015-06-01,54.402,54.564,53.951,54.353,667695,0
2015-06-02,53.942,54.66,53.923,54.584,777039,0
2015-06-03,54.594,54.901,54.333,54.66,918321,0
2015-06-04,54.325,54.517,53.624,53.76,662137,0
2015-06-05,53.614,54.124,53.5,54.076,570837,0
2015-06-08,53.942,54.18,53.835,53.864,361971,0
2015-06-09,53.864,54.161,53.49,53.961,621658,0
2015-06-10,54.133,54.814,54.008,54.363,470595,0
2015-06-11,54.432,54.996,54.432,54.68,712389,0
2015-06-12,54.517,54.623,54.105,54.151,544885,0
2015-06-15,53.539,53.894,53.308,53.672,438680,0
2015-06-16,53.692,54.392,53.567,54.268,445976,0
2015-06-17,54.297,54.517,53.998,54.21,483810,0
2015-06-18,54.22,55.324,54.21,55.054,818266,0
2015-06-19,55.044,55.123,54.699,54.728,840569,0
2015-06-22,54.968,55.36,54.842,55.123,575215,0
2015-06-23,55.218,55.285,54.46,54.536,774381,0
2015-06-24,54.536,54.642,54.018,54.038,734052,0
2015-06-25,54.21,54.268,53.712,53.75,751040,0
2015-06-26,53.961,54.46,53.597,54.343,625346,0
2015-06-29,53.951,54.038,53.164,53.204,739262,0
2015-06-30,53.672,53.796,53.087,53.251,945974,0
2015-07-01,53.712,53.74,53.232,53.559,674226,0
2015-07-02,53.567,53.722,52.962,53.232,604396,0
2015-07-06,52.895,53.241,52.262,52.607,1066424,0
2015-07-07,52.617,53.53,52.33,53.47,777201,0
2015-07-08,52.848,53.366,52.521,52.675,1561906,0
2015-07-09,53.567,53.731,52.942,53.222,831397,0
2015-07-10,53.988,54.151,53.662,53.894,759274,0
2015-07-13,54.508,54.555,53.979,54.392,691528,0
2015-07-14,54.441,54.69,54.278,54.574,429458,0
2015-07-15,54.555,54.67,53.951,54.115,723327,0
2015-07-16,54.315,55.572,54.249,55.542,884030,0
2015-07-17,55.218,55.478,54.066,54.738,1229430,0
2015-07-20,54.69,54.987,54.584,54.65,515598,0
2015-07-21,54.536,54.555,53.49,53.731,1207229,0
2015-07-22,53.567,54.259,53.549,54.133,809198,0
2015-07-23,54.2,54.422,53.692,53.835,969077,0
2015-07-24,52.771,52.771,50.179,50.419,2619783,0
2015-07-27,50.277,50.863,50.084,50.439,1891255,0
2015-07-28,49.806,50.651,49.584,50.114,1650079,0
2015-07-29,50.075,51.236,50.066,51.168,1204318,0
2015-07-30,50.834,52.156,50.622,51.686,1122288,0
2015-07-31,52.512,53.05,52.08,52.8,1447884,0
2015-08-03,52.838,53.241,52.503,53.241,1264022,0
2015-08-04,53.077,53.825,52.79,53.077,1013165,0
2015-08-05,53.643,54.412,53.539,53.77,1227450,0
2015-08-06,53.923,53.923,53.222,53.46,1183315,0
2015-08-07,53.194,53.559,52.858,53.559,862771,0
2015-08-10,54.086,54.604,53.969,54.46,818787,0
2015-08-11,54.018,54.65,53.825,54.633,866681,0
2015-08-12,54.142,54.315,53.356,54.19,1066527,0
2015-08-13,54.249,54.65,53.854,54.268,523935,0
2015-08-14,54.133,54.978,54.018,54.901,561456,0
2015-08-17,54.748,55.592,54.488,55.562,528104,0
2015-08-18,55.582,55.65,55.178,55.208,607314,0
2015-08-19,54.891,55.15,54.392,54.968,566668,0
2015-08-20,54.402,54.738,53.549,53.577,922802,0
2015-08-21,52.78,53.106,51.629,51.821,1688226,0
2015-08-24,48.809,50.535,48.011,49.136,2096081,0
2015-08-25,50.372,50.372,48.366,48.376,1305306,0
2015-08-26,49.481,49.865,48.07,49.682,1469562,0
2015-08-27,50.228,50.612,49.499,50.352,1135107,0
2015-08-28,49.911,49.911,48.636,49.356,2268964,0
2015-08-31,48.865,49.461,48.692,48.962,2040607,0
2015-09-01,48.011,48.721,47.658,47.888,1339386,0
2015-09-02,48.578,49.288,48.165,49.288,1079660,0
2015-09-03,49.346,49.911,49.239,49.546,730506,0
2015-09-04,48.855,49.087,48.434,48.558,958760,0
2015-09-08,49.499,49.556,49.047,49.279,1154076,0
2015-09-09,49.776,49.931,49.028,49.126,964076,0
2015-09-10,48.847,49.529,48.818,49.192,1213409,0
2015-09-11,49.047,49.624,48.894,49.441,794084,0
2015-09-14,49.441,49.576,49.01,49.163,551033,0
2015-09-15,49.384,50.247,49.239,50.124,806697,0
2015-09-16,50.084,50.573,49.949,50.343,764174,0
2015-09-17,50.39,50.814,49.874,49.998,692324,0
2015-09-18,49.441,49.816,48.673,48.838,1855610,0
2015-09-21,49.2,49.911,48.894,49.192,703304,0
2015-09-22,48.539,48.818,48.272,48.741,991590,0
2015-09-23,48.673,49.173,48.425,49.077,742324,0
2015-09-24,48.568,48.76,48.041,48.291,1134045,0
2015-09-25,48.588,48.981,48.173,48.558,928116,0
2015-09-28,48.454,48.608,47.724,47.781,923062,0
2015-09-29,47.917,47.992,47.187,47.753,1143862,0
2015-09-30,48.406,49.173,48.338,49.087,1040472,0
2015-10-01,48.981,49.356,48.282,48.943,1244751,0
2015-10-02,48.262,48.3,47.292,48.3,1129063,0
2015-10-05,48.673,49.576,48.665,49.461,817568,0
2015-10-06,49.337,49.71,48.682,48.855,667140,0
2015-10-07,49.096,49.691,49.028,49.604,1189526,0
2015-10-08,49.431,50.612,49.229,50.526,805653,0
2015-10-09,50.612,50.909,50.419,50.698,618051,0
2015-10-12,50.641,51.198,50.612,51.111,910104,0
2015-10-13,50.854,51.111,50.372,50.497,697887,0
2015-10-14,50.602,50.871,50.124,50.218,1046724,0
2015-10-15,50.573,50.909,50.238,50.844,520080,0
2015-10-16,51.148,51.312,50.517,51.036,694551,0
2015-10-19,50.854,51.236,50.469,50.774,780414,0
2015-10-20,50.631,51.351,50.612,51.168,1180193,0
2015-10-21,51.044,51.255,50.189,50.267,1391292,0
2015-10-22,49.883,49.883,47.157,47.972,2551934,0
2015-10-23,48.242,49.116,48.127,48.894,1647995,0
2015-10-26,48.865,49.327,48.701,49.126,898831,0
2015-10-27,48.828,48.981,48.463,48.838,729777,0
2015-10-28,49.028,49.643,48.656,49.614,730613,0
2015-10-29,49.653,50.124,49.566,50.037,572296,0
2015-10-30,50.4,50.928,50.075,50.526,1409427,0
2015-11-02,50.573,51.821,50.381,51.639,1092991,0
2015-11-03,51.475,51.716,50.844,51.158,947808,0
2015-11-04,51.255,51.409,50.362,50.602,898910,0
2015-11-05,50.592,50.592,49.865,50.094,1121245,0
2015-11-06,49.71,51.006,49.556,50.661,1251005,0
2015-11-09,50.517,50.602,49.729,50.469,787604,0
2015-11-10,50.228,50.661,49.614,50.084,738533,0
2015-11-11,50.277,50.661,49.959,50.247,774802,0
2015-11-12,49.959,50.449,49.229,49.259,745516,0
2015-11-13,49.145,49.298,48.539,48.76,1189199,0
2015-11-16,48.5,48.981,48.319,48.972,1141673,0
2015-11-17,49.057,49.365,47.992,48.492,1381807,0
2015-11-18,48.568,48.981,48.291,48.943,781474,0
2015-11-19,48.991,49.183,48.434,48.665,798358,0
2015-11-20,48.894,49.183,48.8,49.028,665889,0
2015-11-23,48.933,49.463,48.846,49.028,599125,0
2015-11-24,48.644,49.145,48.325,49.01,977775,0
2015-11-25,49.164,49.394,49.037,49.174,572652,0
2015-11-27,49.164,49.309,48.884,49.24,218014,0
2015-11-30,49.403,49.577,49.136,49.299,880882,0
2015-12-01,49.596,50.243,49.299,50.118,900270,0
2015-12-02,50.118,50.301,49.385,49.443,783422,0
2015-12-03,49.54,49.636,47.776,47.893,1663019,0
2015-12-04,48.161,48.864,47.834,48.462,1329992,0
2015-12-07,48.344,48.471,47.969,48.269,887943,0
2015-12-08,47.815,48.344,47.7,47.932,552830,0
2015-12-09,46.611,47.093,45.569,46.004,1980505,0
2015-12-10,45.928,46.573,45.744,45.781,1968463,0
2015-12-11,45.312,45.495,44.79,44.838,2398782,0
2015-12-14,44.838,45.175,43.991,44.3,2249446,0
2015-12-15,44.655,45.05,44.415,44.82,1737159,0
2015-12-16,45.148,45.465,44.444,44.993,1501809,0
2015-12-17,45.07,45.09,43.971,44.127,1706223,0
2015-12-18,43.798,43.943,43.298,43.298,2604856,0
2015-12-21,43.346,43.991,43.308,43.836,1119245,0
2015-12-22,43.906,44.424,43.693,44.366,1105537,0
2015-12-23,44.704,45.203,44.464,45.166,917323,0
2015-12-24,45.1,45.772,44.935,45.416,776485,0
2015-12-28,45.302,45.725,45.138,45.638,764033,0
2015-12-29,45.899,46.341,45.753,46.12,773773,0
2015-12-30,46.148,46.303,45.772,45.772,726323,0
2015-12-31,45.668,46.082,45.386,45.406,680858,0
2016-01-04,44.694,44.704,44.001,44.444,996063,0
2016-01-05,44.444,44.694,44.237,44.588,992761,0
2016-01-06,44.019,44.261,43.172,43.403,813286,0
2016-01-07,42.72,43.615,42.161,43.249,1988710,0
2016-01-08,43.49,43.625,42.095,42.18,1138597,0
2016-01-11,42.411,42.441,41.379,42.19,1795057,0
2016-01-12,42.528,42.701,41.718,42.401,1101425,0
2016-01-13,42.46,42.72,40.783,40.86,1636639,0
2016-01-14,41.092,41.756,40.37,41.438,873788,0
2016-01-15,40.447,40.948,40.022,40.9,1242577,0
2016-01-19,41.399,41.553,40.638,41.083,963313,0
2016-01-20,40.185,41.151,39.301,40.648,1340980,0
2016-01-21,40.793,40.9,40.081,40.254,1597268,0
2016-01-22,41.004,41.911,40.746,41.862,1787985,0
2016-01-25,41.784,41.784,41.083,41.275,755395,0
2016-01-26,41.343,42.19,41.285,42.161,609114,0
2016-01-27,42.142,42.441,41.312,41.69,1010230,0
2016-01-28,42.027,42.027,41.177,41.621,1123144,0
2016-01-29,41.756,42.777,41.468,42.161,3914343,0
2016-02-01,41.834,42.142,41.525,41.784,2758857,0
2016-02-02,41.122,41.473,40.225,40.465,2683113,0
2016-02-03,40.465,40.475,37.134,37.797,3440175,0
2016-02-04,37.74,38.866,37.498,37.817,2628346,0
2016-02-05,37.817,38.53,37.634,38.221,1621322,0
2016-02-08,37.701,37.884,36.813,37.547,1920734,0
2016-02-09,37.189,38.058,36.748,36.813,1681751,0
2016-02-10,36.823,37.189,36.304,36.314,1131035,0
2016-02-11,35.506,35.862,34.84,35.303,1589566,0
2016-02-12,35.766,36.005,35.352,35.967,1083056,0
2016-02-16,36.467,36.67,36.015,36.67,1059041,0
2016-02-17,36.758,36.931,36.415,36.566,1201814,0
2016-02-18,36.729,37.481,36.633,36.969,1543457,0
2016-02-19,36.941,37.189,36.63,36.961,1190793,0
2016-02-22,37.335,37.884,37.335,37.74,1019141,0
2016-02-23,37.711,38.078,37.381,37.74,986618,0
2016-02-24,37.41,38.069,37.164,38.05,2372114,0
2016-02-25,38.147,38.311,37.802,38.157,2090974,0
2016-02-26,38.379,38.505,38.127,38.341,1023645,0
2016-02-29,38.272,38.544,37.885,38.157,1613430,0
2016-03-01,38.398,39.793,38.281,39.717,1789395,0
2016-03-02,39.503,39.697,39.106,39.349,943487,0
2016-03-03,39.386,40.423,39.135,40.393,1171891,0
2016-03-04,40.393,40.781,40.189,40.577,1221524,0
2016-03-07,40.326,40.665,40.171,40.443,1592719,0
2016-03-08,40.269,40.383,39.599,39.774,928869,0
2016-03-09,39.871,40.587,39.793,40.219,1259277,0
2016-03-10,40.56,40.587,39.726,40.143,1411981,0
2016-03-11,40.55,41.44,40.209,41.286,1271272,0
2016-03-14,41.062,41.216,40.684,40.947,767333,0
2016-03-15,40.607,40.918,40.297,40.848,671944,0
2016-03-16,40.607,41.43,40.597,41.344,710440,0
2016-03-17,41.306,41.924,41.032,41.828,1498170,0
2016-03-18,41.992,42.651,41.818,41.963,1176647,0
2016-03-21,41.896,42.602,41.778,42.312,1046812,0
2016-03-22,41.876,42.651,41.634,42.572,1189586,0
2016-03-23,42.632,42.658,41.972,42.264,1101350,0
2016-03-24,42.128,42.845,41.654,42.845,1427790,0
2016-03-28,42.903,43.29,42.403,43,1047331,0
2016-03-29,42.883,44.016,42.729,43.987,1212620,0
2016-03-30,44.142,44.744,44.085,44.414,1081071,0
2016-03-31,44.365,45.281,44.365,45.122,1144283,0
2016-04-01,44.839,45.75,44.705,45.722,1688831,0
2016-04-04,45.722,45.779,44.53,44.559,1254572,0
2016-04-05,44.269,44.346,43.6,43.708,2001409,0
2016-04-06,43.619,44.076,43.242,43.987,787729,0
2016-04-07,43.736,43.847,42.632,42.747,2136475,0
2016-04-08,43.067,43.464,42.747,43.086,927595,0
2016-04-11,43.203,43.565,42.796,42.806,969494,0
2016-04-12,42.912,43.009,42.506,42.883,1267935,0
2016-04-13,43.242,43.813,43.077,43.813,1054670,0
2016-04-14,44.076,44.385,43.783,44.307,643467,0
2016-04-15,44.395,44.395,43.658,43.921,1552924,0
2016-04-18,43.872,44.191,43.629,44.104,1683729,0
2016-04-19,44.21,44.279,43.543,43.708,1870316,0
2016-04-20,44.095,44.647,43.736,44.433,2193243,0
2016-04-21,43.668,43.842,41.768,41.934,2141268,0
2016-04-22,42.04,42.786,41.972,42.602,2367033,0
2016-04-25,42.496,42.766,42.118,42.342,979163,0
2016-04-26,42.428,43.232,42.278,43.203,1281339,0
2016-04-27,38.952,39.231,37.13,37.904,5593243,0
2016-04-28,37.807,38.465,37.497,37.623,2688394,0
2016-04-29,37.566,37.566,36.772,37.11,2153649,0
2016-05-02,37.343,37.507,36.908,37.139,2090960,0
2016-05-03,36.908,38.177,36.808,37.779,2671589,0
2016-05-04,37.585,38.05,37.381,37.497,3318410,0
2016-05-05,37.576,37.779,37.362,37.459,1603767,0
2016-05-06,37.149,37.672,37.106,37.536,1544161,0
2016-05-09,37.603,37.943,37.546,37.769,1105165,0
2016-05-10,37.895,38.127,37.711,38.127,1029831,0
2016-05-11,38.147,38.194,37.72,37.817,1059034,0
2016-05-12,38.06,38.108,37.101,37.39,1091813,0
2016-05-13,37.39,37.904,37.236,37.672,1545029,0
2016-05-16,37.682,38.408,37.648,38.321,1313635,0
2016-05-17,38.184,38.795,38.025,38.147,1295108,0
2016-05-18,38.137,38.574,37.807,38.167,1154460,0
2016-05-19,37.866,38.157,37.517,37.991,1006417,0
2016-05-20,38.157,38.863,38.157,38.447,1180959,0
2016-05-23,38.535,38.778,37.98,38.008,824008,0
2016-05-24,38.69,39.994,38.613,39.743,1610853,0
2016-05-25,39.694,39.763,39.329,39.654,1440702,0
2016-05-26,39.596,39.719,39.344,39.519,854322,0
2016-05-27,39.586,40.093,39.586,39.879,856543,0
2016-05-31,39.938,40.561,39.819,40.512,1293711,0
2016-06-01,40.288,40.707,40.084,40.609,1210000,0
2016-06-02,40.512,40.823,40.239,40.823,1188062,0
2016-06-03,40.619,40.619,39.314,39.401,1796211,0
2016-06-06,39.568,39.994,39.285,39.829,941701,0
2016-06-07,39.819,40.229,39.694,40.219,829064,0
2016-06-08,40.229,40.434,39.976,40.153,501742,0
2016-06-09,40.054,40.113,39.81,39.928,471981,0
2016-06-10,39.479,39.559,38.875,38.945,1128669,0
2016-06-13,38.74,38.935,38.175,38.183,1248200,0
2016-06-14,37.998,38.018,37.473,37.707,1011026,0
2016-06-15,37.863,38.028,37.433,37.522,1804709,0
2016-06-16,36.985,37.493,36.714,37.376,1596990,0
2016-06-17,37.463,37.892,37.317,37.581,1352382,0
2016-06-20,38.28,38.788,38.233,38.418,1089634,0
2016-06-21,38.555,38.603,38.048,38.183,711405,0
2016-06-22,38.125,38.455,37.988,38.038,716292,0
2016-06-23,38.885,38.885,38.223,38.66,729464,0
2016-06-24,36.782,37.433,35.641,35.963,2657125,0
2016-06-27,34.794,35.271,33.45,33.674,2404828,0
2016-06-28,34.21,34.794,34.024,34.502,2042455,0
2016-06-29,34.989,35.734,34.677,35.671,1461484,0
2016-06-30,35.778,37.181,35.651,37.171,1804459,0
2016-07-01,36.918,37.404,36.684,37.093,1412472,0
2016-07-05,36.674,36.782,35.749,35.973,911455,0
2016-07-06,35.944,36.514,35.759,36.373,985814,0
2016-07-07,36.529,37.181,36.499,36.799,1131849,0
2016-07-08,37.229,38.193,37.199,37.658,1483560,0
2016-07-11,37.863,38.28,37.843,38.155,522777,0
2016-07-12,38.66,38.964,38.603,38.905,914128,0
2016-07-13,38.077,38.34,37.376,37.931,1301775,0
2016-07-14,38.35,38.75,38.248,38.447,1308110,0
2016-07-15,38.641,38.865,38.32,38.34,755595,0
2016-07-18,38.438,38.788,38.3,38.73,630159,0
2016-07-19,38.73,38.778,38.35,38.525,786501,0
2016-07-20,38.66,39.489,38.515,39.245,739791,0
2016-07-21,39.314,39.899,39.06,39.8,863398,0
2016-07-22,39.918,40.133,39.576,39.918,530427,0
2016-07-25,39.839,40.366,39.684,39.889,734922,0
2016-07-26,40.103,40.424,39.985,40.374,1404882,0
2016-07-27,35.007,36.177,34.746,35.904,6415531,0
2016-07-28,35.924,36.529,35.759,36.216,2364663,0
2016-07-29,36.119,36.119,35.574,35.592,1385540,0
2016-08-01,35.583,35.72,35.086,35.574,1661120,0
2016-08-02,36.139,36.139,35.165,35.545,1211004,0
2016-08-03,35.426,35.983,35.397,35.856,806184,0
2016-08-04,35.787,35.876,35.554,35.836,984803,0
2016-08-05,36.079,36.629,36.001,36.363,2043823,0
2016-08-08,36.529,36.957,36.284,36.324,1324182,0
2016-08-09,36.324,36.909,36.235,36.449,1119900,0
2016-08-10,36.449,36.586,35.856,36.011,1252678,0
2016-08-11,36.119,36.674,36.119,36.529,1108039,0
2016-08-12,36.42,36.42,35.973,36.245,1567101,0
2016-08-15,36.41,36.743,36.401,36.439,735698,0
2016-08-16,36.294,36.777,36.216,36.519,1226857,0
2016-08-17,36.568,36.684,36.392,36.644,1011807,0
2016-08-18,36.772,37.307,36.752,37.268,1473322,0
2016-08-19,37.152,37.783,37.142,37.736,1443360,0
2016-08-22,37.746,37.921,37.298,37.512,1299103,0
2016-08-23,37.785,38.159,37.423,37.512,1160909,0
2016-08-24,37.629,37.982,37.443,37.561,1150895,0
2016-08-25,37.522,37.923,37.522,37.619,1009208,0
2016-08-26,37.669,38.149,37.375,37.561,873610,0
2016-08-29,37.717,37.923,37.507,37.571,849001,0
2016-08-30,37.589,37.855,37.561,37.855,813149,0
2016-08-31,37.855,37.903,37.192,37.551,1129273,0
2016-09-01,37.551,37.717,36.974,37.443,732866,0
2016-09-02,37.639,37.894,37.512,37.717,658789,0
2016-09-06,37.717,37.717,37.237,37.531,632346,0
2016-09-07,37.531,37.918,37.341,37.629,1077520,0
2016-09-08,37.453,37.649,37.297,37.297,995275,0
2016-09-09,37.071,37.237,36.542,36.542,865412,0
2016-09-12,36.287,37.237,36.208,37.179,760096,0
2016-09-13,36.787,37.061,36.552,36.699,953572,0
2016-09-14,36.669,36.815,36.121,36.248,1370622,0
2016-09-15,36.16,36.758,36.032,36.503,783700,0
2016-09-16,36.297,36.453,36.052,36.404,1705666,0
2016-09-19,36.629,36.629,36.022,36.101,769627,0
2016-09-20,36.277,36.454,36.067,36.189,1083375,0
2016-09-21,36.404,36.815,36.233,36.768,1002214,0
2016-09-22,37.051,37.217,36.865,37.179,861595,0
2016-09-23,37.051,37.287,36.85,36.924,691599,0
2016-09-26,36.758,36.954,36.533,36.805,652059,0
2016-09-27,36.689,37.35,36.689,37.346,654273,0
2016-09-28,37.413,37.894,37.413,37.855,1070795,0
2016-09-29,37.16,37.384,36.081,36.267,2658187,0
2016-09-30,36.228,37.277,36.17,37.091,1564888,0
2016-10-03,35.866,37.202,35.866,36.865,1314905,0
2016-10-04,37.031,37.767,36.89,37.16,1585529,0
2016-10-05,37.326,37.453,37.081,37.091,940398,0
2016-10-06,37.021,37.13,36.905,36.954,690095,0
2016-10-07,36.915,37.15,36.679,36.895,1294495,0
2016-10-10,37.217,38.089,37.188,37.991,1350254,0
2016-10-11,37.825,38.159,37.041,37.15,1368816,0
2016-10-12,37.267,37.679,37.14,37.473,1228993,0
2016-10-13,37.081,37.256,36.709,36.954,1140580,0
2016-10-14,37.473,37.894,37.267,37.463,799181,0
2016-10-17,37.355,37.493,37.091,37.227,675716,0
2016-10-18,37.619,37.639,37.227,37.287,805814,0
2016-10-19,37.257,37.581,37.16,37.473,705607,0
2016-10-20,37.15,37.923,37.15,37.413,619709,0
2016-10-21,37.227,38.179,37.15,38.089,1133460,0
2016-10-24,38.305,38.588,37.775,37.875,885560,0
2016-10-25,37.727,38.041,37.346,37.875,802353,0
2016-10-26,37.717,38.747,37.571,38.677,1767544,0
2016-10-27,36.002,36.424,33.72,36.022,10270135,0
2016-10-28,35.955,36.376,35.836,35.955,2873100,0
2016-10-31,36.198,36.689,36.151,36.659,2243761,0
2016-11-01,36.875,36.944,35.993,36.337,1761810,0
2016-11-02,36.287,36.738,36.253,36.6,1317757,0
2016-11-03,36.709,36.778,36.346,36.768,1360534,0
2016-11-04,36.787,37.197,36.61,36.669,1381974,0
2016-11-07,37.453,37.913,37.179,37.855,2402226,0
2016-11-08,37.825,38.413,37.541,38.247,1083220,0
2016-11-09,37.982,39.736,37.639,39.521,1186005,0
2016-11-10,40.128,41.294,40.128,41.038,1526787,0
2016-11-11,40.773,42.508,40.773,42.469,2291289,0
2016-11-14,42.724,43.37,42.636,42.9,1801831,0
2016-11-15,42.772,42.968,42.165,42.753,1869325,0
2016-11-16,42.469,42.772,42.322,42.586,1049817,0
2016-11-17,42.547,44.335,42.547,44.036,1984775,0
2016-11-18,43.801,44.203,43.57,43.85,1516641,0
2016-11-21,43.85,44.115,43.164,43.634,902770,0
2016-11-22,43.911,44.157,43.418,43.969,1089067,0
2016-11-23,44.245,44.245,43.654,44.107,1450780,0
2016-11-25,44.334,44.599,44.117,44.56,314114,0
2016-11-28,44.354,44.422,43.547,43.782,1210468,0
2016-11-29,43.94,44.354,43.694,43.979,1074832,0
2016-11-30,44.255,44.354,43.734,44.176,2097778,0
2016-12-01,44.432,44.885,43.989,44.835,1994310,0
2016-12-02,44.945,45.564,44.693,44.855,1705385,0
2016-12-05,45.17,45.693,44.885,45.693,1868152,0
2016-12-06,45.82,46.687,45.239,46.687,1725146,0
2016-12-07,46.48,47.327,46.184,47.248,1243452,0
2016-12-08,47.455,48.168,47.218,48.105,1161661,0
2016-12-09,48.045,48.075,47.327,47.721,1081248,0
2016-12-12,47.779,47.986,47.592,47.799,1025395,0
2016-12-13,48.036,48.045,47.052,47.789,1347924,0
2016-12-14,47.514,48.488,47.287,47.415,1695328,0
2016-12-15,47.484,48.626,47.277,47.928,1188089,0
2016-12-16,48.036,48.331,47.627,47.759,1687689,0
2016-12-19,47.632,48.311,47.405,48.223,648443,0
2016-12-20,48.666,48.862,48.262,48.479,729143,0
2016-12-21,48.479,48.479,48.036,48.144,986043,0
2016-12-22,48.262,48.37,47.648,48.134,859017,0
2016-12-23,48.085,48.302,48.036,48.193,541292,0
2016-12-27,48.262,48.508,48.036,48.341,744623,0
2016-12-28,48.518,48.823,48.026,48.075,873302,0
2016-12-29,48.223,48.479,47.908,48.095,858732,0
2016-12-30,48.35,48.35,47.789,48.026,612928,0
2017-01-03,48.715,49.178,47.947,48.991,1361695,0
2017-01-04,49.226,50.191,48.991,50.124,1703472,0
2017-01-05,49.72,49.907,47.701,47.849,2550625,0
2017-01-06,47.779,48.045,47.405,47.553,1629607,0
2017-01-09,47.474,47.908,47.071,47.602,960842,0
2017-01-10,48.183,48.597,47.809,48.262,945691,0
2017-01-11,48.242,48.557,47.878,48.469,1338235,0
2017-01-12,48.311,48.685,47.938,48.607,800583,0
2017-01-13,48.705,49.276,48.685,49.139,624130,0
2017-01-17,48.784,49.217,48.203,48.36,837188,0
2017-01-18,48.39,48.764,47.908,48.587,1087221,0
2017-01-19,48.774,48.774,47.612,47.839,1066311,0
2017-01-20,47.868,48.484,47.789,48.144,1022801,0
2017-01-23,48.006,48.42,47.435,47.888,866152,0
2017-01-24,48.173,48.646,47.938,48.607,1109546,0
2017-01-25,49.099,49.453,48.597,49.039,822400,0
2017-01-26,49.079,49.523,48.508,49.158,1710964,0
2017-01-27,44.748,46.057,44.304,45.583,3272618,0
2017-01-30,45.396,45.536,44.649,45.516,1393565,0
2017-01-31,45.436,46.381,44.777,46.332,1706883,0
2017-02-01,46.751,47.592,46.274,46.49,1157975,0
2017-02-02,46.322,47.218,46.154,46.913,1572877,0
2017-02-03,47.041,47.938,47.041,47.858,1128793,0
2017-02-06,47.671,47.908,47.435,47.622,1140644,0
2017-02-07,47.809,47.888,46.471,46.638,1717327,0
2017-02-08,46.529,46.529,46.007,46.194,2051651,0
2017-02-09,46.5,47.002,46.451,46.471,1193364,0
2017-02-10,46.775,46.835,46.234,46.48,1379174,0
2017-02-13,46.667,47.031,46.638,46.775,598885,0
2017-02-14,46.628,46.903,46.421,46.736,1369462,0
2017-02-15,46.618,47.504,46.618,47.405,750822,0
2017-02-16,47.524,47.75,46.938,47.327,1716871,0
2017-02-17,47.248,47.839,46.952,47.839,824635,0
2017-02-21,47.455,48.045,47.337,47.849,1029019,0
2017-02-22,47.868,48.096,47.265,47.74,1049468,0
2017-02-23,47.68,48.046,47.344,47.472,2317210,0
2017-02-24,46.948,47.453,46.478,47.453,752331,0
2017-02-27,47.542,47.66,47.215,47.453,765754,0
2017-02-28,47.423,47.769,47.096,47.73,1181156,0
2017-03-01,48.452,48.967,47.759,47.799,1541329,0
2017-03-02,47.651,47.908,46.75,47.008,3034240,0
2017-03-03,47.057,47.176,46.602,46.988,1471611,0
2017-03-06,46.73,47.008,46.474,46.81,929706,0
2017-03-07,46.84,47.215,46.632,47.027,783241,0
2017-03-08,47.304,47.987,47.245,47.967,1278325,0
2017-03-09,47.898,48.145,46.864,47.037,898693,0
2017-03-10,47.908,47.908,47.265,47.7,1537202,0
2017-03-13,47.72,48.027,47.552,47.789,660574,0
2017-03-14,47.7,47.809,47.294,47.66,573368,0
2017-03-15,47.71,48.195,47.374,48.175,790873,0
2017-03-16,48.244,48.982,48.185,48.857,999654,0
2017-03-17,48.927,49.095,48.511,49.016,885435,0
2017-03-20,48.997,49.194,48.333,48.551,889427,0
2017-03-21,48.887,49.006,48.086,48.215,1407330,0
2017-03-22,48.046,48.511,47.72,48.066,1150888,0
2017-03-23,48.056,48.551,48.037,48.195,978146,0
2017-03-24,48.264,48.531,47.552,47.68,844427,0
2017-03-27,46.562,47.047,46.334,46.652,1454602,0
2017-03-28,46.582,47.364,46.374,46.948,1558325,0
2017-03-29,46.948,47.601,46.72,47.492,802054,0
2017-03-30,47.453,48.135,47.429,48.106,666887,0
2017-03-31,48.056,48.423,48.056,48.313,712692,0
2017-04-03,48.313,48.313,46.246,46.364,1388605,0
2017-04-04,46.108,46.122,44.613,45.474,2273810,0
2017-04-05,45.75,46.354,45.088,45.197,1568131,0
2017-04-06,45.206,45.572,44.652,45.246,998517,0
2017-04-07,45.098,45.276,44.732,44.762,890077,0
2017-04-10,45.038,45.424,44.752,44.811,1196764,0
2017-04-11,44.662,45.454,44.218,45.454,966267,0
2017-04-12,45.464,45.464,44.138,44.366,1257783,0
2017-04-13,44.277,44.92,44.01,44.019,2054608,0
2017-04-17,44.158,44.316,43.93,44.287,1228075,0
2017-04-18,43.97,44.672,43.772,44.435,1603355,0
2017-04-19,44.633,44.91,44.455,44.722,1765338,0
2017-04-20,45.009,45.444,44.603,45.424,1702043,0
2017-04-21,44.544,46.75,43.624,46.681,3401128,0
2017-04-24,47.532,47.7,46.488,47.136,1497394,0
2017-04-25,47.453,47.512,46.8,46.8,1177217,0
2017-04-26,46.84,47.384,46.512,46.572,1220696,0
2017-04-27,46.73,46.82,45.988,46.136,1122276,0
2017-04-28,46.176,46.246,45.504,45.563,1130274,0
2017-05-01,45.84,46.068,45.226,45.948,902424,0
2017-05-02,46.126,47.176,46.008,46.83,1088990,0
2017-05-03,46.582,46.616,45.85,46.344,1370989,0
2017-05-04,46.632,46.849,45.948,46.315,1247977,0
2017-05-05,46.344,46.572,45.83,46.414,810478,0
2017-05-08,46.454,46.968,46.315,46.77,1856219,0
2017-05-09,46.77,47.581,46.557,47.423,905892,0
2017-05-10,47.235,48.116,47.166,47.888,1210866,0
2017-05-11,47.66,47.769,46.943,47.018,839889,0
2017-05-12,46.898,46.968,46.483,46.76,827063,0
2017-05-15,46.71,47.166,46.71,46.978,502809,0
2017-05-16,46.908,47.096,46.474,47.047,911860,0
2017-05-17,45.85,46.483,45.048,45.078,1741455,0
2017-05-18,45.088,45.84,44.682,45.582,1334109,0
2017-05-19,45.582,45.983,45.098,45.722,1133507,0
2017-05-22,45.75,46.364,45.722,46.028,821998,0
2017-05-23,46.207,46.515,45.769,45.978,549211,0
2017-05-24,46.237,46.237,45.401,45.57,684156,0
2017-05-25,45.809,46.103,45.745,45.889,815814,0
2017-05-26,45.889,45.998,45.426,45.65,478565,0
2017-05-30,45.461,45.919,45.143,45.789,715732,0
2017-05-31,45.988,46.306,45.401,46.237,1219328,0
2017-06-01,46.237,47.291,46.127,47.211,1088732,0
2017-06-02,47.092,47.44,46.585,47.082,1091576,0
2017-06-05,47.152,47.281,46.237,46.257,778726,0
2017-06-06,45.968,46.316,45.66,46.038,615515,0
2017-06-07,46.177,46.371,45.66,45.789,684909,0
2017-06-08,45.819,46.923,45.779,46.406,898169,0
2017-06-09,46.466,47.142,46.247,46.993,548583,0
2017-06-12,47.042,47.321,46.451,46.754,781709,0
2017-06-13,46.754,47.311,46.436,46.595,796956,0
2017-06-14,46.406,47.719,46.197,47.599,1007254,0
2017-06-15,47.231,47.898,46.953,47.828,793148,0
2017-06-16,47.818,48.057,47.371,47.49,1944373,0
2017-06-19,47.589,48.761,47.475,48.723,746493,0
2017-06-20,48.574,48.703,48.042,48.097,602791,0
2017-06-21,48.266,48.335,47.192,47.371,808981,0
2017-06-22,47.4,47.4,46.734,47.172,994622,0
2017-06-23,47.291,47.42,46.983,47.202,1157558,0
2017-06-26,47.381,47.565,47.192,47.43,605114,0
2017-06-27,47.42,47.609,47.052,47.271,587437,0
2017-06-28,47.54,48.047,47.072,47.858,1143805,0
2017-06-29,48.107,48.136,46.873,47.51,738995,0
2017-06-30,47.669,47.957,47.44,47.669,732931,0
2017-07-03,47.938,48.783,47.798,48.445,357832,0
2017-07-05,48.325,48.753,48.186,48.494,810487,0
2017-07-06,48.067,48.325,47.694,47.709,1053609,0
2017-07-07,47.977,49.23,47.898,48.902,998362,0
2017-07-10,48.713,49.3,48.315,49.121,876464,0
2017-07-11,49.111,49.111,48.057,48.146,723822,0
2017-07-12,48.554,49.022,48.494,48.892,583952,0
2017-07-13,48.992,48.992,48.475,48.683,607672,0
2017-07-14,48.673,48.952,48.494,48.783,600038,0
2017-07-17,48.673,48.743,48.315,48.335,649321,0
2017-07-18,48.136,48.584,47.62,48.067,870209,0
2017-07-19,48.126,48.405,47.928,48.186,555680,0
2017-07-20,48.176,48.549,47.987,48.395,563525,0
2017-07-21,48.305,48.683,48.057,48.156,568095,0
2017-07-24,48.216,48.385,46.575,46.913,1523329,0
2017-07-25,47.321,47.57,46.744,47.54,1426553,0
2017-07-26,46.515,47.092,43.949,43.999,2523825,0
2017-07-27,43.979,44.118,43.268,43.581,1711990,0
2017-07-28,43.561,44.929,43.492,44.576,1175779,0
2017-07-31,44.765,45.153,44.437,45.004,1078745,0
2017-08-01,45.033,45.362,44.611,44.874,1424969,0
2017-08-02,44.854,45.202,43.84,44.268,1272833,0
2017-08-03,44.188,44.675,43.999,44.248,1284723,0
2017-08-04,44.397,44.576,43.701,43.979,1145715,0
2017-08-07,43.9,44.218,43.581,43.631,900067,0
2017-08-08,43.651,44.524,43.522,43.999,1447681,0
2017-08-09,43.78,44.049,43.492,43.691,1264776,0
2017-08-10,43.571,43.75,43.104,43.184,1188488,0
2017-08-11,43.054,43.601,43.044,43.174,495934,0
2017-08-14,43.581,44.035,43.273,43.74,571074,0
2017-08-15,43.9,44.138,43.512,43.641,617002,0
2017-08-16,43.83,43.999,43.522,43.601,770337,0
2017-08-17,43.472,43.75,42.995,43.005,725915,0
2017-08-18,42.845,43.492,42.686,43.094,799872,0
2017-08-21,43.114,43.452,42.895,43.323,620837,0
2017-08-22,43.422,44.193,43.382,43.83,667690,0
2017-08-23,43.69,44,43.45,43.7,728747,0
2017-08-24,43.89,43.89,43.53,43.72,583631,0
2017-08-25,43.99,44.33,43.81,44.04,535899,0
2017-08-28,44.1,44.23,43.88,44.1,1035228,0
2017-08-29,43.83,44.57,43.7985,44.45,772638,0
2017-08-30,44.41,44.55,44.1399,44.25,659877,0
2017-08-31,44.44,45.325,44.35,45.3,1028666,0
2017-09-01,45.4,45.69,44.91,45.28,783588,0
2017-09-05,45.17,45.17,44.41,44.62,697061,0
2017-09-06,44.78,44.915,44.38,44.39,969907,0
2017-09-07,44.48,44.86,44.39,44.85,737968,0
2017-09-08,44.73,45.73,44.53,45.49,747673,0
2017-09-11,45.89,46.55,45.61,45.86,677389,0
2017-09-12,45.97,46.48,45.9,46.45,555392,0
2017-09-13,46.31,46.43,46.09,46.35,540768,0
2017-09-14,46.27,46.31,45.91,46.19,605456,0
2017-09-15,46.03,46.52,44.72,46.47,1081978,0
2017-09-18,46.53,46.94,46.39,46.92,582659,0
2017-09-19,47,47.6775,46.76,47.45,821222,0
2017-09-20,47.48,47.99,47.445,47.93,741353,0
2017-09-21,47.95,48.04,47.7175,47.96,581160,0
2017-09-22,47.98,48.675,47.79,48.6,772866,0
2017-09-25,48.75,49.14,48.56,49.11,653117,0
2017-09-26,49.15,49.365,48.35,49.1,884924,0
2017-09-27,49.13,50,48.7,49.5,2165323,0
2017-09-28,49.42,50.58,49.42,50.41,1225661,0
2017-09-29,50.41,50.72,50.04,50.34,996695,0
2017-10-02,50.26,51.5,50,51.16,1387259,0
2017-10-03,51.16,51.76,51.01,51.38,1298151,0
2017-10-04,51.31,51.61,50.97,51.46,1162293,0
2017-10-05,51.45,51.61,50.88,51.17,725836,0
2017-10-06,51.21,51.38,50.76,51.14,568891,0
2017-10-09,50.91,51.32,50.76,51.26,621291,0
2017-10-10,51.4,51.44,51.08,51.37,534982,0
2017-10-11,49.5,50.14,48.52,48.74,1557734,0
2017-10-12,48.56,49.15,48.21,48.9,1209384,0
2017-10-13,49.01,49.38,48.87,49.01,1090924,0
2017-10-16,49.01,49.16,48.66,49.05,614153,0
2017-10-17,49.09,49.36,48.73,48.98,363543,0
2017-10-18,49.57,50.42,49.52,50.07,1059313,0
2017-10-19,49.8,51.01,49.53,50.92,855880,0
2017-10-20,51.04,51.87,50.74,51.65,1338806,0
2017-10-23,51.59,51.69,50.7901,50.84,998655,0
2017-10-24,50.91,51.485,50.49,50.86,1797306,0
2017-10-25,51.98,53.49,51.24,51.59,2517534,0
2017-10-26,51.84,53.48,51.76,53.26,1134656,0
2017-10-27,53.14,53.5,52.17,52.84,1166756,0
2017-10-30,52.64,52.64,50.9,51,1795520,0
2017-10-31,50.97,52.15,50.97,51.77,718142,0
2017-11-01,51.98,52.085,51.045,51.55,856175,0
2017-11-02,51.57,51.99,50.99,51.85,589211,0
2017-11-03,51.69,52.43,51.63,52.34,925518,0
2017-11-06,52.01,52.61,51.535,52.25,942779,0
2017-11-07,52.3,52.48,51.6725,52.43,947487,0
2017-11-08,52.35,52.91,52.15,52.74,670260,0
2017-11-09,52.58,53.09,52.32,52.55,834922,0
2017-11-10,52.56,52.97,52.23,52.9,461792,0
