Date,Open,High,Low,Close,Volume,OpenInt
1987-12-30,5.3994,5.6204,5.32,5.5055,286523,0
1987-12-31,5.435,5.4703,5.32,5.3994,319566,0
1988-01-04,5.4703,5.6911,5.4703,5.6204,210929,0
1988-01-05,5.6911,5.8763,5.6559,5.8412,351929,0
1988-01-06,5.7617,5.7617,5.6204,5.7265,473239,0
1988-01-07,5.6911,5.9475,5.6204,5.8763,419597,0
1988-01-08,5.806,5.9121,5.7265,5.7265,220890,0
1988-01-11,5.6204,5.7617,5.5055,5.7617,207989,0
1988-01-12,5.7265,5.8412,5.6911,5.7617,181959,0
1988-01-13,5.7617,5.8412,5.6559,5.8412,162271,0
1988-01-14,5.7617,5.8412,5.6911,5.8412,610611,0
1988-01-15,5.9121,6.1327,5.8763,6.1327,352383,0
1988-01-18,6.1327,6.283,6.0622,6.283,66991,0
1988-01-19,6.2479,6.3538,6.1327,6.2479,150730,0
1988-01-20,6.2124,6.3185,6.168,6.2124,341972,0
1988-01-21,6.2124,6.283,6.1327,6.2479,191012,0
1988-01-22,6.283,6.4334,6.2479,6.4334,697973,0
1988-01-25,6.4334,6.4687,6.3538,6.3891,215232,0
1988-01-26,6.4334,6.4334,6.3891,6.3891,190789,0
1988-01-27,6.3891,6.5039,6.3891,6.5039,152088,0
1988-01-28,6.4687,6.5039,6.3538,6.4334,271357,0
1988-01-29,6.4687,6.6542,6.3891,6.6542,179923,0
1988-02-01,6.7251,6.8752,6.6897,6.8752,513749,0
1988-02-02,6.8752,7.0964,6.8752,7.0253,643653,0
1988-02-03,7.0964,7.1667,7.0253,7.0607,1027945,0
1988-02-04,7.0253,7.0607,6.9814,7.0607,348987,0
1988-02-05,7.0607,7.1667,7.0253,7.1316,559011,0
1988-02-08,7.0607,7.0607,6.9458,6.9814,313683,0
1988-02-09,7.0253,7.0253,6.9108,6.9108,220663,0
1988-02-10,6.7957,6.9458,6.7957,6.8752,332918,0
1988-02-11,6.9458,6.9458,6.7957,6.7957,200970,0
1988-02-12,6.8752,6.9108,6.5748,6.6542,262304,0
1988-02-16,6.7251,6.8752,6.6542,6.7251,226091,0
1988-02-17,6.7251,6.7957,6.6542,6.7957,192825,0
1988-02-18,6.7957,6.7957,6.5039,6.5039,232656,0
1988-02-19,6.5748,6.5748,6.2124,6.4687,295573,0
1988-02-22,6.3891,6.4687,6.3891,6.4687,141676,0
1988-02-23,6.4687,6.5748,6.4334,6.5039,208894,0
1988-02-24,6.557,6.7781,6.557,6.557,253478,0
1988-02-25,6.4776,6.7781,6.4776,6.6633,178113,0
1988-02-26,6.8135,6.8486,6.6633,6.8135,154120,0
1988-02-29,6.7426,6.8927,6.7073,6.8927,169061,0
1988-03-01,6.9282,6.9991,6.6633,6.7781,282221,0
1988-03-02,6.6633,6.7781,6.6278,6.7426,157747,0
1988-03-03,6.7426,6.7781,6.6278,6.7073,137153,0
1988-03-04,6.7073,6.7073,6.5924,6.7073,174041,0
1988-03-07,6.6633,6.9636,6.557,6.6278,97770,0
1988-03-08,6.5924,6.7781,6.5924,6.7426,107954,0
1988-03-09,6.7426,6.7426,6.6278,6.7426,80115,0
1988-03-10,6.7426,6.7781,6.5131,6.5131,143034,0
1988-03-11,6.557,6.5924,6.4776,6.557,147103,0
1988-03-14,6.557,6.6633,6.4776,6.557,329071,0
1988-03-15,6.6278,6.7781,6.557,6.7426,323640,0
1988-03-16,6.7426,6.7781,6.7073,6.7781,333823,0
1988-03-17,6.8135,6.8135,6.7073,6.8135,138960,0
1988-03-18,6.8135,6.8486,6.7426,6.7781,272944,0
1988-03-21,6.7426,6.8486,6.6278,6.7781,278826,0
1988-03-22,6.7781,6.8486,6.557,6.5924,139638,0
1988-03-23,6.5924,6.7781,6.557,6.7426,297835,0
1988-03-24,6.7426,6.7426,6.6278,6.7426,130364,0
1988-03-25,6.7073,6.7781,6.6278,6.6633,127645,0
1988-03-28,6.4422,6.5131,6.4422,6.4422,80346,0
1988-03-29,6.5131,6.6278,6.4776,6.4776,209346,0
1988-03-30,6.5131,6.557,6.2565,6.2565,284483,0
1988-03-31,6.3274,6.3274,6.1859,6.2565,89399,0
1988-04-04,6.2565,6.3274,6.0713,6.1859,264569,0
1988-04-05,6.2214,6.4069,6.1859,6.3274,92791,0
1988-04-06,6.4422,6.6278,6.1859,6.557,217493,0
1988-04-07,6.8486,6.8486,6.557,6.5924,222926,0
1988-04-08,6.5131,6.7781,6.4776,6.7781,146657,0
1988-04-11,6.7073,6.7781,6.6278,6.7426,71518,0
1988-04-12,6.8135,6.8135,6.4776,6.557,262982,0
1988-04-13,6.557,6.6278,6.3274,6.4776,148240,0
1988-04-14,6.2565,6.3274,6.1065,6.2565,284936,0
1988-04-15,6.2565,6.3274,6.1065,6.3274,340384,0
1988-04-18,6.2565,6.2565,6.142,6.142,629850,0
1988-04-19,6.142,6.3274,6.1065,6.1859,293085,0
1988-04-20,6.1859,6.2565,6.0357,6.1065,245558,0
1988-04-21,6.1065,6.1065,5.9914,5.9914,359623,0
1988-04-22,6.0713,6.0713,5.9207,5.9207,287203,0
1988-04-25,5.9562,6.0357,5.9562,6.0357,635056,0
1988-04-26,6.0357,6.1065,5.9914,6.1065,117685,0
1988-04-27,6.142,6.142,6.0357,6.1065,172004,0
1988-04-28,6.1065,6.1065,5.9914,5.9914,308025,0
1988-04-29,5.9914,6.0357,5.9207,5.9562,637090,0
1988-05-02,5.9207,5.9562,5.8854,5.9207,133528,0
1988-05-03,5.9207,6.0357,5.8854,5.9914,164762,0
1988-05-04,6.0357,6.0713,5.9562,6.0357,145071,0
1988-05-05,6.3274,6.4069,6.3274,6.3716,5107824,0
1988-05-06,6.3716,6.5924,6.3716,6.5924,351249,0
1988-05-09,6.5924,6.8135,6.557,6.7073,1326918,0
1988-05-10,6.7426,6.7426,6.6633,6.7073,607673,0
1988-05-11,6.7073,6.7073,6.557,6.6278,981098,0
1988-05-12,6.5924,6.5924,6.4422,6.4776,820187,0
1988-05-13,6.4776,6.5131,6.4069,6.4776,525063,0
1988-05-16,6.4776,6.4776,6.3274,6.4776,297388,0
1988-05-17,6.4776,6.4776,6.3274,6.3274,388820,0
1988-05-18,6.3274,6.3716,6.2917,6.3716,555162,0
1988-05-19,6.3274,6.4422,6.2565,6.4422,315488,0
1988-05-20,6.3716,6.3716,6.2917,6.3716,108860,0
1988-05-23,6.3274,6.3716,6.2565,6.2917,211610,0
1988-05-24,6.2565,6.2917,6.1859,6.2917,85549,0
1988-05-25,6.2653,6.46,6.1947,6.46,159101,0
1988-05-26,6.3802,6.5305,6.3802,6.4155,37342,0
1988-05-27,6.4155,6.4155,6.3097,6.3451,105692,0
1988-05-31,6.3097,6.6102,6.2301,6.6102,365957,0
1988-06-01,6.566,6.8665,6.5305,6.8665,638450,0
1988-06-02,6.6808,6.716,6.6102,6.6808,246009,0
1988-06-03,6.6808,6.6808,6.6102,6.6454,220211,0
1988-06-06,6.6454,6.6454,6.566,6.566,134433,0
1988-06-07,6.566,6.6102,6.4952,6.5305,126061,0
1988-06-08,6.5305,6.7957,6.46,6.7957,669227,0
1988-06-09,6.7957,6.8665,6.716,6.8665,408507,0
1988-06-10,6.9108,6.9814,6.6808,6.7957,365733,0
1988-06-13,6.7605,6.8665,6.6808,6.8665,83741,0
1988-06-14,6.9814,7.0607,6.9108,6.9458,481381,0
1988-06-15,6.9108,7.1667,6.8665,7.1316,437926,0
1988-06-16,7.0607,7.1667,6.9814,7.0607,540679,0
1988-06-17,7.2818,7.2818,7.0607,7.0607,871560,0
1988-06-20,7.0607,7.1316,6.9814,7.0607,172455,0
1988-06-21,7.1316,7.211,7.0607,7.1316,377505,0
1988-06-22,7.211,7.3611,7.211,7.2818,684166,0
1988-06-23,7.211,7.3611,7.1316,7.1316,307570,0
1988-06-24,7.211,7.2464,7.1316,7.1316,303495,0
1988-06-27,7.1316,7.1316,7.0166,7.0166,189883,0
1988-06-28,7.0607,7.1667,7.0607,7.1316,299874,0
1988-06-29,7.1316,7.1316,6.8665,6.9108,315260,0
1988-06-30,6.9814,7.0607,6.9108,7.0607,252576,0
1988-07-01,6.9814,7.0607,6.8665,6.8665,228130,0
1988-07-05,6.8665,6.9108,6.7605,6.7957,2331101,0
1988-07-06,6.8312,6.8312,6.716,6.7605,536830,0
1988-07-07,6.6808,6.716,6.6454,6.716,326127,0
1988-07-08,6.716,6.716,6.6454,6.6454,351474,0
1988-07-11,6.716,6.716,6.6102,6.6102,316849,0
1988-07-12,6.566,6.6454,6.46,6.566,363695,0
1988-07-13,6.6102,6.6454,6.46,6.5305,666288,0
1988-07-14,6.5305,6.5305,6.46,6.4952,431135,0
1988-07-15,6.46,6.46,6.3802,6.46,375466,0
1988-07-18,6.3802,6.4155,6.2301,6.4155,711550,0
1988-07-19,6.46,6.46,6.2653,6.3451,432728,0
1988-07-20,6.3097,6.4155,6.3097,6.3802,260723,0
1988-07-21,6.3802,6.4155,6.2653,6.3451,240581,0
1988-07-22,6.3451,6.3802,6.2301,6.2653,266153,0
1988-07-25,6.2301,6.3097,6.2301,6.3097,170418,0
1988-07-26,6.3097,6.3451,6.2301,6.3451,320698,0
1988-07-27,6.3802,6.3802,6.2653,6.2653,587755,0
1988-07-28,6.2653,6.46,6.2653,6.4155,287882,0
1988-07-29,6.5305,6.8312,6.4952,6.7957,411904,0
1988-08-01,6.6454,6.7605,6.6102,6.716,299874,0
1988-08-02,6.716,6.716,6.3097,6.6102,461466,0
1988-08-03,6.6102,6.7605,6.46,6.6808,207537,0
1988-08-04,6.6808,6.6808,6.5305,6.5305,592956,0
1988-08-05,6.5305,6.566,6.5305,6.566,143713,0
1988-08-08,6.4952,6.6102,6.4952,6.6102,117685,0
1988-08-09,6.566,6.566,6.46,6.4952,335859,0
1988-08-10,6.46,6.5305,6.2653,6.3802,556297,0
1988-08-11,6.3097,6.4155,6.2653,6.4155,113839,0
1988-08-12,6.3451,6.3802,6.3097,6.3802,207087,0
1988-08-15,6.3097,6.4155,6.2653,6.3451,90526,0
1988-08-16,6.3451,6.566,6.3451,6.4155,102522,0
1988-08-17,6.46,6.4952,6.3451,6.46,89848,0
1988-08-18,6.4155,6.4155,6.3451,6.3451,176757,0
1988-08-19,6.3451,6.46,6.3451,6.46,113163,0
1988-08-22,6.4155,6.46,6.3097,6.3451,183774,0
1988-08-23,6.3451,6.5305,6.3097,6.46,112480,0
1988-08-24,6.46,6.5305,6.3802,6.5305,109993,0
1988-08-25,6.46,6.566,6.46,6.5305,189430,0
1988-08-26,6.5039,6.6633,6.4687,6.6188,337220,0
1988-08-29,6.6633,6.8135,6.6633,6.6983,153443,0
1988-08-30,6.6983,6.769,6.6633,6.6983,139188,0
1988-08-31,6.6983,6.7336,6.6633,6.6983,139416,0
1988-09-01,6.6983,6.7336,6.6633,6.6633,166572,0
1988-09-02,6.6983,6.8135,6.6983,6.769,325444,0
1988-09-06,6.8135,7.0343,6.8135,6.9991,476177,0
1988-09-07,6.9991,7.0785,6.9636,7.0343,137153,0
1988-09-08,6.9991,6.9991,6.8486,6.9282,164985,0
1988-09-09,6.8486,6.9991,6.769,6.8841,215232,0
1988-09-12,6.8135,6.9636,6.769,6.8486,197126,0
1988-09-13,6.8135,6.9636,6.769,6.9282,130586,0
1988-09-14,6.8486,6.9991,6.8486,6.9991,253027,0
1988-09-15,6.9636,7.1139,6.9636,7.0343,233108,0
1988-09-16,7.1139,7.2286,6.9991,7.2286,468031,0
1988-09-19,7.1492,7.1492,6.9991,7.0785,81927,0
1988-09-20,7.0785,7.1492,7.0343,7.1139,79662,0
1988-09-21,7.0785,7.1139,6.9636,7.0343,139188,0
1988-09-22,6.9991,7.1139,6.9636,7.1139,155707,0
1988-09-23,7.0343,7.1139,7.0343,7.0343,285391,0
1988-09-26,6.9636,6.9636,6.8135,6.8486,106145,0
1988-09-27,6.9636,6.9636,6.8135,6.8135,193733,0
1988-09-28,6.8135,6.8486,6.6633,6.8486,187845,0
1988-09-29,6.8135,7.1139,6.7336,7.1139,179019,0
1988-09-30,7.1139,7.2286,6.9636,6.9636,443814,0
1988-10-03,6.9282,6.9282,6.769,6.9282,268640,0
1988-10-04,6.8486,6.8841,6.6983,6.8135,199161,0
1988-10-05,6.769,6.9636,6.7336,6.7336,273169,0
1988-10-06,6.7336,6.7336,6.6983,6.6983,290369,0
1988-10-07,6.7336,6.8486,6.6633,6.8486,753648,0
1988-10-10,6.769,6.9282,6.6983,6.769,87812,0
1988-10-11,6.6983,6.7336,6.5484,6.5835,330881,0
1988-10-12,6.4687,6.6633,6.4334,6.6633,285391,0
1988-10-13,6.5835,6.6983,6.5039,6.5835,924747,0
1988-10-14,6.5835,6.5835,6.4334,6.5039,178339,0
1988-10-17,6.5039,6.5835,6.4687,6.5484,231524,0
1988-10-18,6.5484,6.6983,6.5039,6.6983,231524,0
1988-10-19,6.6983,6.7336,6.4687,6.6188,474143,0
1988-10-20,6.5835,6.7336,6.5835,6.7336,131490,0
1988-10-21,6.6188,6.8486,6.6188,6.8486,284483,0
1988-10-24,6.8486,6.8486,6.5835,6.5835,335859,0
1988-10-25,6.5835,6.5835,6.4687,6.4687,438385,0
1988-10-26,6.4687,6.5835,6.398,6.5835,411226,0
1988-10-27,6.5039,6.5039,6.4334,6.4334,240581,0
1988-10-28,6.4687,6.5835,6.398,6.5039,388592,0
1988-10-31,6.4334,6.5039,6.4334,6.5039,240804,0
1988-11-01,6.4687,6.5484,6.398,6.4687,230847,0
1988-11-02,6.4334,6.5039,6.3538,6.4334,250309,0
1988-11-03,6.3538,6.4334,6.3185,6.398,251218,0
1988-11-04,6.3538,6.4334,6.3185,6.3185,170873,0
1988-11-07,6.3538,6.398,6.283,6.283,251896,0
1988-11-08,6.3538,6.5484,6.3185,6.398,157973,0
1988-11-09,6.398,6.5039,6.3538,6.4334,494282,0
1988-11-10,6.4334,6.5039,6.4334,6.4687,235826,0
1988-11-11,6.4334,6.4687,6.283,6.283,228811,0
1988-11-14,6.3185,6.3538,6.2035,6.2479,316849,0
1988-11-15,6.3185,6.3538,6.2479,6.283,111122,0
1988-11-16,6.3185,6.3538,6.2035,6.2479,255288,0
1988-11-17,6.3185,6.3538,6.168,6.2035,291271,0
1988-11-18,6.283,6.283,6.1327,6.2479,158424,0
1988-11-21,6.2035,6.2479,6.1327,6.2479,151411,0
1988-11-22,6.168,6.283,6.168,6.283,197126,0
1988-11-23,6.283,6.3185,6.2035,6.3185,163177,0
1988-11-25,6.3008,6.4952,6.1505,6.2653,157973,0
1988-11-28,6.2214,6.3008,6.1859,6.2653,80795,0
1988-11-29,6.2653,6.4155,6.2653,6.4155,177210,0
1988-11-30,6.4952,6.5305,6.3802,6.3802,190563,0
1988-12-01,6.3802,6.3802,6.3008,6.3361,166572,0
1988-12-02,6.2653,6.3361,6.2214,6.2653,507411,0
1988-12-05,6.3361,6.5305,6.2214,6.3361,426614,0
1988-12-06,6.3361,6.566,6.3008,6.4952,222250,0
1988-12-07,6.4952,6.4952,6.3802,6.4155,358720,0
1988-12-08,6.4155,6.4952,6.3361,6.451,391760,0
1988-12-09,6.451,6.4952,6.4155,6.4155,110220,0
1988-12-12,6.4155,6.451,6.3802,6.3802,150276,0
1988-12-13,6.3802,6.4155,6.3361,6.3802,189430,0
1988-12-14,6.3802,6.3802,6.3008,6.3008,92791,0
1988-12-15,6.2653,6.3361,6.1505,6.1859,587301,0
1988-12-16,6.2653,6.2653,6.1065,6.1859,701141,0
1988-12-19,6.0713,6.2214,6.0713,6.1859,283354,0
1988-12-20,6.2214,6.3008,6.1505,6.1505,228811,0
1988-12-21,6.1859,6.2214,6.0713,6.0713,150501,0
1988-12-22,6.0357,6.2214,6.0357,6.1859,149597,0
1988-12-23,6.1859,6.3008,6.1859,6.3008,94827,0
1988-12-27,6.2214,6.3008,6.1065,6.1065,132400,0
1988-12-28,6.1065,6.1859,6.0713,6.1505,150276,0
1988-12-29,6.1065,6.2214,6.1065,6.1505,200295,0
1988-12-30,6.1065,6.2214,6.0357,6.0713,271130,0
1989-01-03,6.0357,6.1065,6.0357,6.1065,292181,0
1989-01-04,6.2214,6.2653,6.1065,6.1065,887177,0
1989-01-05,6.1065,6.2214,6.1065,6.1505,577795,0
1989-01-06,6.1859,6.2214,6.1065,6.1859,154578,0
1989-01-09,6.2653,6.2653,6.1505,6.1505,338123,0
1989-01-10,6.1505,6.2653,6.1505,6.2653,310285,0
1989-01-11,6.2214,6.3008,6.2214,6.2653,155935,0
1989-01-12,6.2653,6.3802,6.2653,6.3008,308476,0
1989-01-13,6.3361,6.451,6.3361,6.4155,280185,0
1989-01-16,6.4155,6.4155,6.3008,6.3008,177888,0
1989-01-17,6.3361,6.3361,6.3008,6.3008,92340,0
1989-01-18,6.3008,6.4155,6.3008,6.3361,224511,0
1989-01-19,6.3361,6.4155,6.3361,6.3802,134433,0
1989-01-20,6.3802,6.4155,6.3361,6.4155,139416,0
1989-01-23,6.3802,6.4155,6.3802,6.3802,132400,0
1989-01-24,6.4155,6.6454,6.3802,6.566,266833,0
1989-01-25,6.5305,6.566,6.451,6.5305,107730,0
1989-01-26,6.451,6.5305,6.451,6.4952,79436,0
1989-01-27,6.566,6.566,6.3802,6.4952,431817,0
1989-01-30,6.4952,6.5305,6.4155,6.4952,300555,0
1989-01-31,6.566,6.566,6.451,6.4952,184677,0
1989-02-01,6.4952,6.5305,6.4155,6.451,293539,0
1989-02-02,6.451,6.451,6.3802,6.451,271808,0
1989-02-03,6.4155,6.566,6.4155,6.4952,493603,0
1989-02-06,6.4952,6.566,6.451,6.4952,236506,0
1989-02-07,6.4952,6.7251,6.4952,6.6808,532758,0
1989-02-08,6.7251,6.7605,6.6808,6.6808,310285,0
1989-02-09,6.6102,6.6808,6.566,6.6102,550414,0
1989-02-10,6.5305,6.7251,6.4952,6.566,208214,0
1989-02-13,6.6454,6.6808,6.5305,6.6808,212063,0
1989-02-14,6.6454,6.7251,6.566,6.6102,107502,0
1989-02-15,6.6102,6.6454,6.5305,6.6102,96638,0
1989-02-16,6.6102,6.6454,6.566,6.6102,78757,0
1989-02-17,6.6808,6.7605,6.6102,6.7251,221793,0
1989-02-21,6.7957,6.7957,6.6102,6.7251,308700,0
1989-02-22,6.6454,6.6454,6.4952,6.5305,171323,0
1989-02-23,6.4687,6.6278,6.4687,6.6278,240351,0
1989-02-24,6.5484,6.5484,6.4334,6.4687,203008,0
1989-02-27,6.5131,6.5131,6.3185,6.4334,153898,0
1989-02-28,6.5131,6.5131,6.398,6.4687,294898,0
1989-03-01,6.5131,6.6278,6.5131,6.5131,431135,0
1989-03-02,6.4334,6.5484,6.398,6.5131,206634,0
1989-03-03,6.4687,6.5484,6.4334,6.5131,205498,0
1989-03-06,6.5484,6.5484,6.4687,6.5484,257552,0
1989-03-07,6.5484,6.5484,6.4687,6.4687,161368,0
1989-03-08,6.5131,6.5484,6.4687,6.4687,146424,0
1989-03-09,6.5131,6.5484,6.4687,6.5484,218398,0
1989-03-10,6.5131,6.5131,6.4687,6.5131,233108,0
1989-03-13,6.5131,6.5924,6.5131,6.5484,142355,0
1989-03-14,6.5484,6.5924,6.5131,6.5131,150954,0
1989-03-15,6.4687,6.6633,6.4687,6.5924,223380,0
1989-03-16,6.7073,6.7073,6.6278,6.6278,252119,0
1989-03-17,6.398,6.5131,6.398,6.398,554710,0
1989-03-20,6.398,6.4687,6.398,6.4334,152540,0
1989-03-21,6.4687,6.4687,6.4334,6.4334,107275,0
1989-03-22,6.4334,6.5131,6.398,6.4334,156841,0
1989-03-23,6.4334,6.5484,6.4334,6.5131,331333,0
1989-03-27,6.398,6.5484,6.398,6.5484,98449,0
1989-03-28,6.5484,6.5484,6.4687,6.4687,186260,0
1989-03-29,6.4687,6.5484,6.4334,6.4334,199392,0
1989-03-30,6.4334,6.5131,6.4334,6.4334,155030,0
1989-03-31,6.5131,6.7426,6.5131,6.7426,575534,0
1989-04-03,6.7073,6.7781,6.7073,6.7073,429781,0
1989-04-04,6.7073,6.7426,6.6633,6.7073,248953,0
1989-04-05,6.7073,6.8927,6.6633,6.8927,257102,0
1989-04-06,6.8927,6.8927,6.7781,6.7781,231524,0
1989-04-07,6.7073,6.7781,6.7073,6.7781,305305,0
1989-04-10,6.7781,6.8577,6.7426,6.8577,153443,0
1989-04-11,6.8577,6.8577,6.7073,6.7073,354645,0
1989-04-12,6.6633,6.7426,6.6278,6.7073,382933,0
1989-04-13,6.6633,6.7073,6.4687,6.5131,224959,0
1989-04-14,6.6278,6.7426,6.5484,6.7426,274527,0
1989-04-17,6.7426,6.7426,6.6278,6.6633,143034,0
1989-04-18,6.7426,6.8927,6.7073,6.8927,233108,0
1989-04-19,6.8577,6.8927,6.7781,6.8223,209346,0
1989-04-20,6.937,6.937,6.7426,6.7781,163855,0
1989-04-21,6.7781,7.052,6.7781,7.052,371615,0
1989-04-24,7.0166,7.052,6.8577,6.9724,137377,0
1989-04-25,7.052,7.052,6.8223,6.8223,199615,0
1989-04-26,6.8223,6.8577,6.7073,6.8223,177210,0
1989-04-27,6.7426,6.8223,6.7073,6.7781,279961,0
1989-04-28,6.7426,6.8223,6.7073,6.7781,70837,0
1989-05-01,6.7781,6.937,6.7781,6.937,246691,0
1989-05-02,6.9724,7.052,6.937,7.0166,209572,0
1989-05-03,6.9724,7.052,6.937,7.052,131263,0
1989-05-04,7.052,7.0872,7.0166,7.0166,170418,0
1989-05-05,7.0872,7.0872,6.9724,6.9724,240351,0
1989-05-08,6.9724,7.0166,6.937,7.0166,76723,0
1989-05-09,7.0166,7.0166,6.9724,6.9724,142130,0
1989-05-10,7.0166,7.0166,6.8223,6.937,320922,0
1989-05-11,6.937,6.937,6.7781,6.8577,92114,0
1989-05-12,6.937,6.9724,6.8927,6.8927,349212,0
1989-05-15,7.0166,7.052,6.937,7.052,281316,0
1989-05-16,7.052,7.2021,6.9724,7.1316,291048,0
1989-05-17,7.1316,7.1316,7.0166,7.0872,256196,0
1989-05-18,7.0872,7.2021,7.052,7.1667,225415,0
1989-05-19,7.2464,7.3967,7.1667,7.3611,300325,0
1989-05-22,7.476,7.476,7.3172,7.3967,301688,0
1989-05-23,7.3967,7.4323,7.3172,7.3172,515559,0
1989-05-24,7.3172,7.3611,7.2818,7.3611,104560,0
1989-05-25,7.3435,7.4938,7.3435,7.4581,224056,0
1989-05-26,7.4938,7.4938,7.3787,7.4581,100937,0
1989-05-30,7.5379,7.5379,7.2995,7.4143,409413,0
1989-05-31,7.3787,7.5379,7.3787,7.4581,158651,0
1989-06-01,7.3787,7.4581,7.3435,7.4143,111801,0
1989-06-02,7.4581,7.5379,7.4143,7.4143,269322,0
1989-06-05,7.4143,7.5735,7.4143,7.5379,477308,0
1989-06-06,7.5379,7.6528,7.4581,7.6086,292860,0
1989-06-07,7.6086,7.8031,7.5735,7.7677,321374,0
1989-06-08,7.7677,7.9268,7.5379,7.8829,322503,0
1989-06-09,7.8471,7.9621,7.8031,7.9268,381350,0
1989-06-12,7.8829,7.9621,7.8471,7.9268,292405,0
1989-06-13,7.8829,7.9621,7.8471,7.8471,277243,0
1989-06-14,7.8829,7.9268,7.6881,7.6881,236730,0
1989-06-15,7.6881,7.7323,7.4581,7.4581,363245,0
1989-06-16,7.2995,7.4938,7.2995,7.4938,734181,0
1989-06-19,7.4938,7.5735,7.4143,7.5735,393347,0
1989-06-20,7.4938,7.6086,7.4143,7.4581,503787,0
1989-06-21,7.4938,7.4938,7.4143,7.4938,228811,0
1989-06-22,7.4143,7.5379,7.4143,7.4938,322503,0
1989-06-23,7.5379,7.6528,7.4938,7.6528,152312,0
1989-06-26,7.6528,7.7323,7.6086,7.6528,101844,0
1989-06-27,7.7323,7.7677,7.6528,7.6528,305083,0
1989-06-28,7.6086,7.6086,7.4938,7.6086,422085,0
1989-06-29,7.5379,7.5379,7.4581,7.4581,185129,0
1989-06-30,7.4581,7.5379,7.2198,7.4581,655424,0
1989-07-03,7.4143,7.4581,7.3787,7.3787,93698,0
1989-07-05,7.3787,7.4143,7.3435,7.4143,117685,0
1989-07-06,7.4581,7.4581,7.3435,7.4143,130813,0
1989-07-07,7.4581,7.5379,7.3787,7.4938,169514,0
1989-07-10,7.4938,7.5379,7.4143,7.4143,123571,0
1989-07-11,7.4581,7.7323,7.4581,7.5735,188752,0
1989-07-12,7.6086,7.6086,7.4581,7.5379,1104669,0
1989-07-13,7.5735,7.6086,7.5379,7.5735,360982,0
1989-07-14,7.6086,7.7323,7.5379,7.6881,775376,0
1989-07-17,7.6881,7.6881,7.5379,7.5735,97543,0
1989-07-18,7.4938,7.5735,7.4581,7.5735,267060,0
1989-07-19,7.6086,7.6086,7.5379,7.6086,164985,0
1989-07-20,7.6086,7.6528,7.5735,7.6528,394705,0
1989-07-21,7.6086,7.6528,7.5379,7.6086,248953,0
1989-07-24,7.6086,7.6086,7.5379,7.5735,163177,0
1989-07-25,7.5735,7.6086,7.4581,7.5379,215232,0
1989-07-26,7.5379,7.6086,7.4581,7.6086,353513,0
1989-07-27,7.6881,7.6881,7.4581,7.5379,401942,0
1989-07-28,7.5735,7.6528,7.5379,7.6528,227450,0
1989-07-31,7.6086,7.6881,7.6086,7.6881,484326,0
1989-08-01,7.6881,7.7323,7.4938,7.5735,628492,0
1989-08-02,7.5379,7.6881,7.4938,7.6881,280414,0
1989-08-03,7.6881,7.7323,7.6086,7.6086,176757,0
1989-08-04,7.6086,7.6528,7.5379,7.6086,467579,0
1989-08-07,7.6528,7.9973,7.6086,7.9621,893739,0
1989-08-08,7.9621,7.9973,7.9268,7.9621,442456,0
1989-08-09,7.9268,8.0417,7.8829,7.8829,220890,0
1989-08-10,7.8031,8.0417,7.7677,7.9973,164985,0
1989-08-11,7.9973,8.0417,7.8031,7.8471,395154,0
1989-08-14,7.8471,7.9621,7.7677,7.8471,230394,0
1989-08-15,7.8471,7.8829,7.7323,7.7677,327485,0
1989-08-16,7.8471,7.8829,7.7677,7.8471,146881,0
1989-08-17,7.8471,7.9268,7.7323,7.7323,153898,0
1989-08-18,7.7677,7.9621,7.7677,7.9621,351929,0
1989-08-21,7.9621,7.9621,7.6881,7.7323,237864,0
1989-08-22,7.6881,7.8031,7.6528,7.7677,833989,0
1989-08-23,7.7677,7.8471,7.7323,7.8471,243973,0
1989-08-24,7.7677,7.9268,7.7677,7.9268,255515,0
1989-08-25,7.9973,8.0417,7.9268,7.9621,162496,0
1989-08-28,7.9002,7.9797,7.8296,7.9797,167026,0
1989-08-29,7.9002,7.9002,7.75,7.8296,335408,0
1989-08-30,7.7855,7.8649,7.7057,7.8296,238314,0
1989-08-31,7.8296,7.9797,7.7855,7.9442,358038,0
1989-09-01,7.9002,8.024,7.9002,8.024,237411,0
1989-09-05,8.024,8.0595,7.9797,8.024,325677,0
1989-09-06,8.024,8.024,7.8296,7.8649,191918,0
1989-09-07,7.9442,8.024,7.8649,7.9442,288332,0
1989-09-08,7.9002,8.0595,7.75,8.024,202558,0
1989-09-11,7.9442,7.9797,7.8649,7.8649,86910,0
1989-09-12,7.9442,7.9797,7.8296,7.8296,129910,0
1989-09-13,7.9002,7.9797,7.8296,7.8649,210929,0
1989-09-14,7.8649,8.024,7.8649,7.9797,114516,0
1989-09-15,7.9797,8.1036,7.9797,8.1036,647730,0
1989-09-18,7.9797,8.2184,7.9442,8.2184,244198,0
1989-09-19,8.254,8.2979,8.1036,8.1036,208894,0
1989-09-20,8.1036,8.1036,8.024,8.0595,160235,0
1989-09-21,8.0595,8.0595,7.8296,7.9442,166116,0
1989-09-22,7.9797,8.0595,7.9002,8.024,152990,0
1989-09-25,7.9797,8.1743,7.9797,8.1389,187168,0
1989-09-26,8.1389,8.2979,7.9442,7.9442,236276,0
1989-09-27,7.9442,8.1389,7.9442,8.0595,138960,0
1989-09-28,8.1389,8.1389,7.9797,8.024,149373,0
1989-09-29,7.9442,8.0595,7.9442,8.024,316621,0
1989-10-02,8.1036,8.2979,7.9442,8.2979,134887,0
1989-10-03,8.3777,8.3777,8.0595,8.254,188524,0
1989-10-04,8.2184,8.3333,8.1036,8.254,172004,0
1989-10-05,8.2184,8.4128,8.1389,8.4128,293309,0
1989-10-06,8.4128,8.4128,8.1743,8.254,261853,0
1989-10-09,8.2184,8.2979,8.2184,8.2979,27158,0
1989-10-10,8.2979,8.2979,7.9797,7.9797,515331,0
1989-10-11,7.9797,7.9797,7.8296,7.8649,415752,0
1989-10-12,7.8296,7.9002,7.75,7.8649,186940,0
1989-10-13,7.8296,7.8296,7.0431,7.1224,314362,0
1989-10-16,6.9636,7.3967,6.8841,7.3525,973855,0
1989-10-17,7.3525,7.4323,7.2372,7.3172,230394,0
1989-10-18,7.3967,7.3967,7.3172,7.3172,229037,0
1989-10-19,7.3525,7.3967,7.3172,7.3172,354193,0
1989-10-20,7.2818,7.3525,7.2372,7.3172,301688,0
1989-10-23,7.3525,7.4323,7.2818,7.3525,132172,0
1989-10-24,7.2818,7.3172,6.9282,7.1224,336538,0
1989-10-25,7.1224,7.3172,7.0785,7.2021,158651,0
1989-10-26,7.1581,7.2021,7.0431,7.1581,246009,0
1989-10-27,7.1224,7.1581,7.0785,7.1581,384520,0
1989-10-30,7.1581,7.2021,7.1224,7.1581,130813,0
1989-10-31,7.2372,7.2818,7.1224,7.2818,284710,0
1989-11-01,7.3172,7.3172,7.1581,7.2021,223152,0
1989-11-02,7.2021,7.2818,7.1224,7.1224,209120,0
1989-11-03,7.1581,7.2021,7.1224,7.1224,88038,0
1989-11-06,7.1224,7.1581,7.0079,7.1581,241710,0
1989-11-07,7.0785,7.2021,6.9636,7.1224,274074,0
1989-11-08,7.1224,7.1581,7.0785,7.1581,114516,0
1989-11-09,7.0785,7.1581,7.0431,7.1224,104106,0
1989-11-10,7.1581,7.2021,7.1224,7.1581,91208,0
1989-11-13,7.1581,7.1581,7.0785,7.1581,200747,0
1989-11-14,7.0785,7.1581,6.9636,7.0079,190335,0
1989-11-15,7.0431,7.1581,6.9282,7.0431,391534,0
1989-11-16,7.1224,7.1224,6.9636,7.1224,70610,0
1989-11-17,7.0431,7.0785,6.9282,7.0079,157747,0
1989-11-20,7.0431,7.0785,6.8841,6.9282,107275,0
1989-11-21,6.8841,6.8841,6.7336,6.8841,324769,0
1989-11-22,6.8045,7.0431,6.8045,6.8841,259138,0
1989-11-24,6.8841,7.1224,6.8841,7.0079,136018,0
1989-11-27,7.0343,7.1492,7.0343,7.0696,109313,0
1989-11-28,7.0343,7.2286,6.9898,7.0696,413036,0
1989-11-29,7.1139,7.1933,6.9898,7.1139,203917,0
1989-11-30,7.1139,7.2286,7.1139,7.2286,363018,0
1989-12-01,7.2641,7.3081,7.1139,7.1933,426162,0
1989-12-04,7.1933,7.1933,6.9898,6.9898,216586,0
1989-12-05,6.9898,7.0696,6.9898,6.9898,216586,0
1989-12-06,6.9898,7.1139,6.9548,7.0343,213420,0
1989-12-07,7.0343,7.0343,6.9548,6.9548,306662,0
1989-12-08,6.9548,7.0343,6.9548,6.9898,183093,0
1989-12-11,6.9548,7.0696,6.9108,7.0696,843949,0
1989-12-12,7.1139,7.1139,6.9898,6.9898,115649,0
1989-12-13,7.0696,7.0696,6.9898,7.0696,136925,0
1989-12-14,7.0696,7.0696,6.9898,7.0343,690500,0
1989-12-15,7.1139,7.1492,7.0343,7.1139,1054199,0
1989-12-18,7.0343,7.0696,6.716,6.8312,921348,0
1989-12-19,6.7514,6.9898,6.7514,6.7514,310513,0
1989-12-20,6.7957,6.8752,6.716,6.8752,293085,0
1989-12-21,6.9548,7.0696,6.9548,7.0696,186260,0
1989-12-22,6.9898,7.1139,6.9898,7.0696,167928,0
1989-12-26,7.0696,7.1139,7.0343,7.0696,41868,0
1989-12-27,7.0343,7.1933,7.0343,7.1933,152990,0
1989-12-28,7.1933,7.2641,7.1139,7.1492,152540,0
1989-12-29,7.1933,7.2286,7.0343,7.2286,155482,0
1990-01-02,7.2286,7.2286,7.1139,7.1933,312319,0
1990-01-03,7.1933,7.2286,7.1492,7.1492,258456,0
1990-01-04,7.1139,7.2286,7.0696,7.1492,269547,0
1990-01-05,7.1139,7.1492,7.0696,7.1492,162724,0
1990-01-08,7.0696,7.1492,7.0696,7.1492,219302,0
1990-01-09,7.0696,7.1933,7.0696,7.0696,313908,0
1990-01-10,7.0696,7.0696,6.8752,6.9548,516464,0
1990-01-11,7.0343,7.1492,6.9898,7.1492,217722,0
1990-01-12,7.1492,7.1492,6.8752,6.9108,156388,0
1990-01-15,6.8752,7.0343,6.8752,6.9108,399003,0
1990-01-16,6.8752,6.9898,6.8752,6.9898,166116,0
1990-01-17,6.9548,6.9898,6.8752,6.9108,287882,0
1990-01-18,6.8752,6.9108,6.8312,6.8752,342199,0
1990-01-19,6.7957,6.7957,6.716,6.7514,282221,0
1990-01-22,6.7957,6.8752,6.557,6.6366,405566,0
1990-01-23,6.5924,6.716,6.4422,6.6366,394927,0
1990-01-24,6.4776,6.716,6.398,6.6366,349212,0
1990-01-25,6.6366,6.7514,6.3625,6.4422,464411,0
1990-01-26,6.4422,6.5216,6.3625,6.5216,301913,0
1990-01-29,6.4776,6.7957,6.4422,6.6718,125606,0
1990-01-30,6.6366,6.6366,6.4422,6.6366,176531,0
1990-01-31,6.6366,6.716,6.4422,6.5924,234694,0
1990-02-01,6.5216,6.5924,6.4776,6.5216,243745,0
1990-02-02,6.5924,6.716,6.5216,6.5924,261174,0
1990-02-05,6.557,6.6366,6.5216,6.5924,101164,0
1990-02-06,6.5216,6.557,6.4776,6.4776,348987,0
1990-02-07,6.4776,6.557,6.4776,6.557,328617,0
1990-02-08,6.557,6.557,6.4776,6.4776,130133,0
1990-02-09,6.5216,6.5924,6.5216,6.557,255744,0
1990-02-12,6.5216,6.557,6.5216,6.5216,75364,0
1990-02-13,6.5216,6.716,6.5216,6.5924,113614,0
1990-02-14,6.6718,6.6718,6.557,6.5924,145976,0
1990-02-15,6.5924,6.716,6.5924,6.716,78084,0
1990-02-16,6.6718,6.9108,6.6718,6.8312,261853,0
1990-02-20,6.716,6.7957,6.6366,6.7514,148466,0
1990-02-21,6.557,6.8312,6.557,6.8312,186489,0
1990-02-22,6.7957,6.8312,6.716,6.7957,460789,0
1990-02-23,6.6633,6.9814,6.6188,6.8223,176076,0
1990-02-26,6.7781,6.937,6.7781,6.937,295801,0
1990-02-27,6.9814,6.9814,6.9018,6.937,559917,0
1990-02-28,6.9018,7.0964,6.9018,6.9814,528456,0
1990-03-01,6.9814,7.0166,6.937,6.9814,156163,0
1990-03-02,6.9814,6.9814,6.8577,6.8577,219078,0
1990-03-05,6.8223,6.8577,6.7426,6.7426,189206,0
1990-03-06,6.6983,6.8577,6.6633,6.8577,145753,0
1990-03-07,6.8577,6.8577,6.7781,6.7781,141905,0
1990-03-08,6.7426,6.8577,6.7426,6.8577,139638,0
1990-03-09,6.8577,6.8577,6.6188,6.7426,219302,0
1990-03-12,6.7426,6.7781,6.6188,6.7781,155482,0
1990-03-13,6.7781,6.7781,6.6188,6.6633,148466,0
1990-03-14,6.6983,6.6983,6.5393,6.6633,428199,0
1990-03-15,6.6633,6.7426,6.6188,6.6983,275884,0
1990-03-16,6.8577,6.8577,6.5835,6.6633,363018,0
1990-03-19,6.6633,6.6983,6.5835,6.6983,227681,0
1990-03-20,6.6983,6.7426,6.6633,6.7426,357131,0
1990-03-21,6.7426,6.8223,6.6188,6.6633,315260,0
1990-03-22,6.6188,6.6983,6.6188,6.6983,338123,0
1990-03-23,6.6983,6.7426,6.6188,6.7426,250988,0
1990-03-26,6.7781,6.7781,6.6983,6.6983,278826,0
1990-03-27,6.6633,6.7781,6.6633,6.7781,141449,0
1990-03-28,6.7426,6.7781,6.6633,6.6983,157067,0
1990-03-29,6.6983,6.7426,6.6633,6.7426,193275,0
1990-03-30,6.7426,6.7426,6.6633,6.7426,274754,0
1990-04-02,6.7781,6.8223,6.6188,6.6983,281542,0
1990-04-03,6.6188,6.8577,6.6188,6.8223,431135,0
1990-04-04,6.937,6.937,6.6633,6.7781,362790,0
1990-04-05,6.7426,6.7781,6.6633,6.6983,230394,0
1990-04-06,6.6633,6.7426,6.6188,6.6633,379312,0
1990-04-09,6.6983,6.7781,6.6633,6.7781,242388,0
1990-04-10,6.6983,6.937,6.6983,6.937,390403,0
1990-04-11,6.8577,6.9814,6.8577,6.9814,116332,0
1990-04-12,6.9814,7.0964,6.937,6.9814,183995,0
1990-04-16,6.937,7.0166,6.7426,6.7781,212742,0
1990-04-17,6.6983,6.8577,6.6633,6.8577,124700,0
1990-04-18,6.8577,6.8577,6.6188,6.6188,266380,0
1990-04-19,6.6188,6.6983,6.6188,6.6633,193733,0
1990-04-20,6.6633,6.6983,6.5393,6.5393,536830,0
1990-04-23,6.5393,6.5835,6.4248,6.46,293309,0
1990-04-24,6.5039,6.6983,6.5039,6.6633,506052,0
1990-04-25,6.6983,6.7426,6.6188,6.6188,2242611,0
1990-04-26,6.6188,6.6983,6.5393,6.6188,227450,0
1990-04-27,6.6188,6.6188,6.5039,6.5039,470748,0
1990-04-30,6.46,6.6983,6.46,6.6633,379763,0
1990-05-01,6.6983,6.7781,6.6188,6.6983,281767,0
1990-05-02,6.6633,6.6983,6.6188,6.6188,257779,0
1990-05-03,6.6188,6.6983,6.5835,6.6188,425707,0
1990-05-04,6.6633,6.6983,6.5393,6.6188,511937,0
1990-05-07,6.6188,6.6633,6.5393,6.5393,373427,0
1990-05-08,6.5835,6.6188,6.5393,6.5393,245333,0
1990-05-09,6.5039,6.5393,6.4248,6.46,223380,0
1990-05-10,6.46,6.5393,6.4248,6.5393,448567,0
1990-05-11,6.5393,6.9814,6.5393,6.9814,775376,0
1990-05-14,6.937,7.3787,6.937,7.2198,1030889,0
1990-05-15,7.2198,7.2995,7.1758,7.2641,301688,0
1990-05-16,7.2641,7.2995,7.1404,7.2198,305983,0
1990-05-17,7.2198,7.2641,7.1758,7.2198,207989,0
1990-05-18,7.1758,7.4231,7.1404,7.4231,530270,0
1990-05-21,7.4231,7.6617,7.3435,7.4581,308025,0
1990-05-22,7.4231,7.5824,7.2198,7.3435,145298,0
1990-05-23,7.2641,7.4581,7.2641,7.4231,1404544,0
1990-05-24,7.4231,7.6175,7.4231,7.4581,200522,0
1990-05-25,7.4497,7.529,7.3704,7.4497,244655,0
1990-05-29,7.4497,7.5644,7.4056,7.5644,152990,0
1990-05-30,7.5644,7.5644,7.4849,7.529,390178,0
1990-05-31,7.529,7.5644,7.4849,7.5644,217722,0
1990-06-01,7.5644,7.5644,7.4056,7.4849,157747,0
1990-06-04,7.4849,7.6086,7.4056,7.6086,426614,0
1990-06-05,7.6086,7.8118,7.5644,7.8118,839423,0
1990-06-06,7.7323,7.7323,7.4849,7.529,285617,0
1990-06-07,7.4497,7.4497,7.2818,7.3704,125606,0
1990-06-08,7.4056,7.4497,7.2818,7.3704,126964,0
1990-06-11,7.4056,7.4056,7.3258,7.3704,74007,0
1990-06-12,7.3258,7.4056,7.2818,7.4056,194634,0
1990-06-13,7.3704,7.4056,7.2818,7.3258,133301,0
1990-06-14,7.2818,7.3704,7.2464,7.2818,178113,0
1990-06-15,7.0872,7.2464,7.0872,7.2464,487491,0
1990-06-18,7.2818,7.2818,6.8841,6.8841,184905,0
1990-06-19,6.9195,7.0431,6.9195,7.0079,119268,0
1990-06-20,7.0079,7.0431,6.7251,6.8045,461243,0
1990-06-21,6.8045,6.8045,6.6808,6.8045,417562,0
1990-06-22,6.8045,6.8399,6.6808,6.7605,256872,0
1990-06-25,6.7605,6.8045,6.5216,6.5216,186940,0
1990-06-26,6.6014,6.6454,6.4422,6.4422,447887,0
1990-06-27,6.4422,6.6808,6.4422,6.557,453316,0
1990-06-28,6.7605,6.8045,6.6808,6.7251,713134,0
1990-06-29,6.7251,6.7251,6.398,6.4776,755231,0
1990-07-02,6.557,6.6014,6.4776,6.557,286748,0
1990-07-03,6.6014,6.6014,6.4422,6.4422,471650,0
1990-07-05,6.4776,6.4776,6.398,6.4422,500620,0
1990-07-06,6.4422,6.6014,6.4422,6.6014,458526,0
1990-07-09,6.6454,6.6454,6.4776,6.6454,324994,0
1990-07-10,6.6454,6.8045,6.6454,6.8045,623287,0
1990-07-11,6.7605,6.9195,6.7251,6.9195,819056,0
1990-07-12,6.8399,7.1224,6.7605,7.1224,348537,0
1990-07-13,7.1224,7.1667,6.8841,6.9195,299194,0
1990-07-16,6.8841,7.0079,6.8841,7.0079,171778,0
1990-07-17,7.0431,7.0431,6.8045,6.8841,196220,0
1990-07-18,6.8841,6.8841,6.7605,6.7605,234240,0
1990-07-19,6.7605,6.8045,6.7251,6.7251,214326,0
1990-07-20,6.7605,6.8399,6.6014,6.6014,573043,0
1990-07-23,6.557,6.557,6.3625,6.557,371393,0
1990-07-24,6.5216,6.7251,6.4776,6.6014,297835,0
1990-07-25,6.6014,6.7605,6.6014,6.7251,441096,0
1990-07-26,6.7605,6.7605,6.6454,6.6808,208894,0
1990-07-27,6.7251,6.7251,6.557,6.6014,231077,0
1990-07-30,6.557,6.7251,6.4776,6.6808,184225,0
1990-07-31,6.6808,6.7251,6.557,6.6454,194408,0
1990-08-01,6.6454,6.6808,6.557,6.6454,248274,0
1990-08-02,6.557,6.557,6.4422,6.557,340384,0
1990-08-03,6.557,6.557,6.3625,6.4422,229942,0
1990-08-06,6.3185,6.398,6.283,6.3625,384068,0
1990-08-07,6.4776,6.557,6.398,6.4776,355552,0
1990-08-08,6.5216,6.6014,6.4776,6.5216,191012,0
1990-08-09,6.5216,6.6014,6.4776,6.4776,119947,0
1990-08-10,6.5216,6.557,6.4776,6.4776,396512,0
1990-08-13,6.557,6.557,6.4422,6.5216,67443,0
1990-08-14,6.5216,6.6014,6.5216,6.5216,79213,0
1990-08-15,6.5216,6.6454,6.5216,6.5216,156841,0
1990-08-16,6.5216,6.557,6.4776,6.4776,161142,0
1990-08-17,6.4422,6.557,6.4422,6.557,409188,0
1990-08-20,6.4776,6.6808,6.4776,6.6014,194863,0
1990-08-21,6.557,6.557,6.4422,6.5216,234917,0
1990-08-22,6.4776,6.557,6.398,6.4776,183995,0
1990-08-23,6.1947,6.2388,6.115,6.1947,229037,0
1990-08-24,6.2388,6.3625,6.2388,6.3625,780805,0
1990-08-27,6.5131,6.6718,6.3891,6.4687,300098,0
1990-08-28,6.4248,6.5924,6.4248,6.5131,299874,0
1990-08-29,6.4687,6.4687,6.3891,6.4687,241482,0
1990-08-30,6.4687,6.4687,6.4248,6.4248,224286,0
1990-08-31,6.4248,6.4687,6.4248,6.4687,167703,0
1990-09-04,6.3097,6.3451,6.2214,6.3097,199840,0
1990-09-05,6.3097,6.3451,6.2214,6.3451,100034,0
1990-09-06,6.3097,6.3451,6.2214,6.3097,186940,0
1990-09-07,6.3097,6.4248,6.2653,6.3097,309151,0
1990-09-10,6.3891,6.4687,6.3451,6.3451,189430,0
1990-09-11,6.3451,6.3891,6.2653,6.2653,103881,0
1990-09-12,6.3451,6.3451,6.2214,6.3097,141676,0
1990-09-13,6.2214,6.2653,6.1859,6.2214,143486,0
1990-09-14,6.1859,6.2214,5.9826,6.1065,306662,0
1990-09-17,6.1065,6.2653,6.1065,6.2214,122894,0
1990-09-18,6.1859,6.2214,6.142,6.1859,320472,0
1990-09-19,6.142,6.1859,6.142,6.142,205047,0
1990-09-20,6.142,6.142,5.8588,5.9032,317301,0
1990-09-21,6.0181,6.0181,5.8588,5.9383,364147,0
1990-09-24,5.9032,5.9032,5.7794,5.7794,235149,0
1990-09-25,5.7794,5.8147,5.6117,5.7354,403076,0
1990-09-26,5.8147,5.8147,5.5762,5.6117,156841,0
1990-09-27,5.6559,5.7354,5.3729,5.4965,386782,0
1990-09-28,5.532,5.5762,5.4081,5.4965,517144,0
1990-10-01,5.5762,5.6559,5.532,5.6117,483870,0
1990-10-02,5.6117,5.6117,5.4081,5.4081,429101,0
1990-10-03,5.4965,5.5762,5.4081,5.5762,538641,0
1990-10-04,5.532,5.9032,5.532,5.9032,296934,0
1990-10-05,5.7794,5.9032,5.5762,5.8147,393347,0
1990-10-08,5.9032,6.0181,5.9032,6.0181,103427,0
1990-10-09,5.9383,6.142,5.9383,6.0181,178339,0
1990-10-10,5.9826,6.1859,5.8147,5.9032,166346,0
1990-10-11,5.9383,6.0181,5.9383,5.9826,270454,0
1990-10-12,5.9032,6.142,5.9032,6.0181,666739,0
1990-10-15,6.0622,6.3451,5.9826,6.1859,499489,0
1990-10-16,6.1859,6.2653,6.1065,6.142,170195,0
1990-10-17,6.1065,6.3891,6.1065,6.1859,204594,0
1990-10-18,6.1859,6.3451,6.1859,6.2653,162496,0
1990-10-19,6.4248,6.5924,6.4248,6.5924,265929,0
1990-10-22,6.5131,6.5484,6.3891,6.3891,238091,0
1990-10-23,6.3097,6.3451,6.142,6.142,125606,0
1990-10-24,6.0622,6.1859,6.0181,6.1065,483194,0
1990-10-25,6.1065,6.1859,5.9826,5.9826,438835,0
1990-10-26,5.9032,5.9383,5.7354,5.7354,138281,0
1990-10-29,5.8147,6.0622,5.6998,5.7354,292630,0
1990-10-30,5.8147,6.0622,5.7354,6.0622,213196,0
1990-10-31,6.1065,6.142,5.9032,5.9032,133301,0
1990-11-01,5.9383,6.1065,5.8147,6.0181,179923,0
1990-11-02,6.0622,6.3451,6.0622,6.3451,431817,0
1990-11-05,6.3097,6.3451,6.1859,6.3097,442005,0
1990-11-06,6.3097,6.3451,6.2214,6.2653,233335,0
1990-11-07,6.2214,6.2653,6.1859,6.1859,248727,0
1990-11-08,6.2214,6.2214,6.1065,6.1859,468710,0
1990-11-09,6.3097,6.4248,6.3097,6.4248,360076,0
1990-11-12,6.4687,6.6718,6.4687,6.6718,414845,0
1990-11-13,6.8312,6.9195,6.8312,6.8312,692767,0
1990-11-14,6.8312,6.9195,6.7514,6.8312,265473,0
1990-11-15,6.8312,6.8312,6.6718,6.716,253929,0
1990-11-16,6.7957,6.9548,6.7957,6.8312,431593,0
1990-11-19,6.8752,7.0343,6.8312,7.0343,305983,0
1990-11-20,7.0785,7.0785,6.8752,6.9991,136018,0
1990-11-21,6.9991,6.9991,6.7514,6.9195,131263,0
1990-11-23,6.9195,6.9548,6.8752,6.8752,67443,0
1990-11-26,6.8312,7.0343,6.8312,7.0343,180603,0
1990-11-27,6.9548,6.9898,6.9108,6.9108,198030,0
1990-11-28,6.9108,6.9898,6.9108,6.9548,344235,0
1990-11-29,6.8665,6.9548,6.6633,6.6633,208441,0
1990-11-30,6.6633,7.0343,6.5835,6.9108,306889,0
1990-12-03,6.9898,7.0343,6.9108,6.9898,620798,0
1990-12-04,7.0343,7.3172,6.9108,7.3172,655648,0
1990-12-05,7.2372,7.6086,7.2372,7.5644,1409976,0
1990-12-06,7.6881,7.7323,7.3172,7.3611,344687,0
1990-12-07,7.3172,7.3172,7.0785,7.1139,443134,0
1990-12-10,7.1581,7.2818,6.9898,7.2021,353963,0
1990-12-11,7.2372,7.3611,7.2021,7.2372,326579,0
1990-12-12,7.3172,7.4056,7.2372,7.3611,193275,0
1990-12-13,7.3172,7.4849,7.2818,7.4849,220890,0
1990-12-14,7.4056,7.4056,6.9108,7.2372,633694,0
1990-12-17,7.2372,7.3611,7.1581,7.3172,324769,0
1990-12-18,7.2818,7.6086,7.2372,7.6086,479799,0
1990-12-19,7.7323,7.856,7.5644,7.6528,417110,0
1990-12-20,7.529,7.7764,7.4056,7.6528,331333,0
1990-12-21,7.7764,7.7764,7.5644,7.7764,444720,0
1990-12-24,7.6881,7.7764,7.5644,7.7764,33724,0
1990-12-26,7.7323,7.8118,7.529,7.529,99356,0
1990-12-27,7.5644,7.5644,7.3172,7.4406,143939,0
1990-12-28,7.4406,7.529,7.2818,7.4849,186940,0
1990-12-31,7.4406,7.529,7.2818,7.4849,133528,0
1991-01-02,7.529,7.7323,7.1139,7.1581,555843,0
1991-01-03,7.0785,7.2372,6.9108,7.1581,124474,0
1991-01-04,7.1581,7.2372,6.9548,7.1139,128324,0
1991-01-07,7.0343,7.1581,6.9548,7.1581,211835,0
1991-01-08,7.1139,7.2021,6.9108,7.0343,251442,0
1991-01-09,7.1139,7.2372,6.7426,6.9108,405566,0
1991-01-10,6.9108,7.2372,6.9108,7.2372,267283,0
1991-01-11,7.2372,7.3172,7.0785,7.2021,277919,0
1991-01-14,7.1581,7.1581,6.9548,6.9898,182866,0
1991-01-15,6.9548,6.9898,6.9108,6.9898,69255,0
1991-01-16,7.0343,7.0343,6.7426,6.9108,193503,0
1991-01-17,7.5644,7.5644,7.3172,7.4406,523025,0
1991-01-18,7.4406,7.4406,7.0785,7.2818,492924,0
1991-01-21,7.0785,7.2372,7.0785,7.2021,207310,0
1991-01-22,7.1581,7.2372,7.1581,7.2021,177435,0
1991-01-23,7.2372,7.3611,7.1139,7.3172,193957,0
1991-01-24,7.3172,7.6086,7.3172,7.529,379542,0
1991-01-25,7.5644,7.6881,7.529,7.6881,675113,0
1991-01-28,7.6881,7.6881,7.6086,7.6086,138052,0
1991-01-29,7.6086,7.7764,7.6086,7.6528,238768,0
1991-01-30,7.6528,7.9002,7.6528,7.856,362565,0
1991-01-31,7.9002,7.9357,7.7323,7.9357,360302,0
1991-02-01,7.9797,8.1036,7.9357,8.1036,1110098,0
1991-02-04,8.1036,8.6337,8.1036,8.386,1140429,0
1991-02-05,8.386,8.678,8.351,8.678,972726,0
1991-02-06,8.5541,8.6337,8.3069,8.386,655876,0
1991-02-07,8.4747,8.5541,8.1478,8.1832,344003,0
1991-02-08,8.1036,8.4304,8.1036,8.386,215232,0
1991-02-11,8.386,8.6337,8.3069,8.5983,474367,0
1991-02-12,8.6337,8.8019,8.5541,8.7219,498133,0
1991-02-13,8.5983,8.7219,8.5101,8.7219,358264,0
1991-02-14,8.678,8.8452,8.678,8.8452,338804,0
1991-02-15,8.8019,8.8452,8.6337,8.7575,650217,0
1991-02-19,8.7575,8.8019,8.678,8.7219,295801,0
1991-02-20,8.7575,8.7575,8.5541,8.6337,260945,0
1991-02-21,8.7219,8.7575,8.4747,8.678,510351,0
1991-02-22,8.6337,8.678,8.5541,8.6337,568289,0
1991-02-25,8.7575,8.7929,8.5454,8.5897,192146,0
1991-02-26,8.4659,8.5101,8.2979,8.5101,422085,0
1991-02-27,8.5101,8.7137,8.5101,8.6692,597485,0
1991-02-28,8.6692,8.7137,8.4659,8.5101,237183,0
1991-03-01,8.4219,8.6337,8.3423,8.6337,282221,0
1991-03-04,8.7929,8.837,8.6337,8.6337,192598,0
1991-03-05,8.7137,8.7929,8.6337,8.7929,247367,0
1991-03-06,8.9252,8.9252,8.6337,8.6692,424803,0
1991-03-07,8.6337,8.7575,8.4659,8.5454,295349,0
1991-03-08,8.6692,8.7929,8.5897,8.7137,645918,0
1991-03-11,8.7137,8.7929,8.6692,8.7929,310061,0
1991-03-12,8.8814,8.9252,8.837,8.8814,426838,0
1991-03-13,8.8814,9.1291,8.8814,9.0483,638903,0
1991-03-14,9.005,9.0483,8.9608,8.9608,509899,0
1991-03-15,9.0834,9.0834,8.9608,9.0834,716980,0
1991-03-18,9.0483,9.0834,8.9608,8.9608,258912,0
1991-03-19,8.9608,9.005,8.8814,8.9608,339931,0
1991-03-20,9.005,9.0483,8.9608,8.9608,322733,0
1991-03-21,9.0834,9.1291,9.005,9.005,245558,0
1991-03-22,9.0483,9.0834,9.005,9.0483,174945,0
1991-03-25,9.1291,9.1733,8.9608,9.0483,365509,0
1991-03-26,9.0834,9.0834,8.9608,9.0834,358942,0
1991-03-27,9.0834,9.2516,9.0834,9.2089,464859,0
1991-03-28,9.2516,9.2516,8.9608,8.9608,222250,0
1991-04-01,8.9252,9.005,8.8814,8.9608,145071,0
1991-04-02,8.9608,9.005,8.8814,9.005,226319,0
1991-04-03,9.0483,9.2516,9.005,9.2089,624870,0
1991-04-04,9.1291,9.3767,9.0483,9.2971,363018,0
1991-04-05,9.4636,9.4636,9.2089,9.2089,315714,0
1991-04-08,9.2089,9.3767,9.1733,9.3767,143486,0
1991-04-09,9.3767,9.59,9.3767,9.4196,335181,0
1991-04-10,9.3767,9.3767,9.2971,9.2971,304177,0
1991-04-11,9.3322,9.623,9.3322,9.623,309831,0
1991-04-12,9.623,9.666,9.4636,9.4984,297612,0
1991-04-15,9.623,9.711,9.59,9.666,578927,0
1991-04-16,9.666,9.916,9.623,9.916,523706,0
1991-04-17,9.96,10.622,9.836,10.622,474591,0
1991-04-18,10.207,10.374,9.96,10.295,1040622,0
1991-04-19,10.295,10.419,10.207,10.252,445172,0
1991-04-22,10.207,10.295,10.164,10.252,534566,0
1991-04-23,10.252,10.252,9.749,9.916,374784,0
1991-04-24,9.916,9.916,9.711,9.879,187845,0
1991-04-25,9.916,9.916,9.749,9.792,97089,0
1991-04-26,9.792,9.792,9.4984,9.4984,145071,0
1991-04-29,9.545,9.792,9.4636,9.4636,254837,0
1991-04-30,9.4636,9.711,9.2516,9.4196,344461,0
1991-05-01,9.3767,9.545,9.3767,9.4984,198481,0
1991-05-02,9.59,9.623,9.4984,9.623,281542,0
1991-05-03,9.666,9.749,9.4636,9.545,84191,0
1991-05-06,9.4984,9.4984,9.2971,9.4984,121759,0
1991-05-07,9.545,9.623,9.4636,9.4636,116332,0
1991-05-08,9.4196,9.4636,9.2971,9.3767,206634,0
1991-05-09,9.4636,9.545,9.4196,9.545,112480,0
1991-05-10,9.545,9.59,9.005,9.1291,224737,0
1991-05-13,9.2089,9.2089,8.9608,9.0483,214101,0
1991-05-14,8.9608,8.9608,8.7137,8.7929,188974,0
1991-05-15,8.837,9.005,8.6692,8.7575,148015,0
1991-05-16,8.9608,9.0483,8.837,9.0483,310740,0
1991-05-17,9.1733,9.3322,9.0834,9.3322,257552,0
1991-05-20,9.4196,9.4196,9.3322,9.4196,126061,0
1991-05-21,9.3322,9.4984,9.2971,9.4196,438155,0
1991-05-22,9.3322,9.3322,9.1291,9.2516,260268,0
1991-05-23,9.2971,9.3767,9.1733,9.2089,203917,0
1991-05-24,9.4126,9.623,9.3322,9.623,712683,0
1991-05-28,9.666,9.87,9.623,9.87,647276,0
1991-05-29,9.916,10.039,9.916,10.039,453092,0
1991-05-30,10.003,10.295,10.003,10.295,371165,0
1991-05-31,10.295,10.295,9.96,10.039,506729,0
1991-06-03,10.003,10.003,9.916,9.96,418014,0
1991-06-04,9.96,10.039,9.87,10.003,655196,0
1991-06-05,9.96,10.039,9.87,9.916,362790,0
1991-06-06,9.87,10.003,9.836,10.003,352157,0
1991-06-07,9.96,10.003,9.916,9.96,228130,0
1991-06-10,10.039,10.126,9.96,10.039,235373,0
1991-06-11,10.039,10.295,10.039,10.295,367545,0
1991-06-12,10.331,10.331,10.039,10.039,296934,0
1991-06-13,10.039,10.172,10.039,10.172,115422,0
1991-06-14,10.207,10.331,10.207,10.331,467351,0
1991-06-17,10.331,10.374,10.207,10.331,614913,0
1991-06-18,10.374,10.463,10.295,10.331,190563,0
1991-06-19,10.295,10.331,10.207,10.331,236053,0
1991-06-20,10.295,10.331,9.96,10.039,339708,0
1991-06-21,10.126,10.331,10.083,10.331,335181,0
1991-06-24,10.295,10.295,10.083,10.126,172912,0
1991-06-25,10.172,10.207,10.003,10.039,341063,0
1991-06-26,9.96,10.039,9.96,10.039,331786,0
1991-06-27,10.039,10.252,9.96,9.96,352606,0
1991-06-28,10.003,10.083,9.96,10.083,401268,0
1991-07-01,10.172,10.374,10.126,10.331,184225,0
1991-07-02,10.331,10.374,10.126,10.172,246009,0
1991-07-03,10.083,10.083,10.003,10.039,150954,0
1991-07-05,10.039,10.295,10.003,10.039,82607,0
1991-07-08,10.003,10.207,9.96,10.207,167476,0
1991-07-09,10.207,10.463,10.207,10.331,297835,0
1991-07-10,10.374,10.799,10.374,10.463,421862,0
1991-07-11,10.543,10.586,10.374,10.498,187395,0
1991-07-12,10.631,10.666,10.463,10.666,320015,0
1991-07-15,10.712,11.045,10.712,10.967,400362,0
1991-07-16,11.045,11.213,11.002,11.213,412582,0
1991-07-17,11.126,11.126,10.88,10.922,625774,0
1991-07-18,10.834,11.045,10.799,11.002,406019,0
1991-07-19,11.045,11.045,10.922,11.045,492474,0
1991-07-22,10.922,11.002,10.586,10.586,243293,0
1991-07-23,10.498,10.586,10.252,10.374,299647,0
1991-07-24,10.331,10.419,10.207,10.331,231524,0
1991-07-25,10.331,10.631,10.331,10.631,180831,0
1991-07-26,10.586,10.631,10.463,10.543,58845,0
1991-07-29,10.463,10.586,10.295,10.543,181959,0
1991-07-30,10.586,10.799,10.543,10.799,215459,0
1991-07-31,10.799,10.799,10.586,10.712,120178,0
1991-08-01,10.712,10.712,10.463,10.498,269094,0
1991-08-02,10.498,10.543,10.207,10.374,152767,0
1991-08-05,10.419,10.631,10.252,10.631,348758,0
1991-08-06,10.586,10.922,10.586,10.922,294670,0
1991-08-07,10.967,11.171,10.922,11.126,368223,0
1991-08-08,11.09,11.171,11.045,11.09,125834,0
1991-08-09,10.967,11.045,10.834,10.922,274297,0
1991-08-12,10.967,11.171,10.88,11.09,348306,0
1991-08-13,11.126,11.382,11.045,11.213,393118,0
1991-08-14,11.382,11.382,11.09,11.171,235149,0
1991-08-15,11.171,11.382,11.126,11.126,237411,0
1991-08-16,11.126,11.26,10.666,11.045,262080,0
1991-08-19,10.631,10.799,10.543,10.666,224959,0
1991-08-20,10.666,10.922,10.666,10.834,283581,0
1991-08-21,10.922,11.295,10.834,11.295,190563,0
1991-08-22,11.55,11.631,11.338,11.55,368223,0
1991-08-23,11.631,11.885,11.55,11.752,370259,0
1991-08-26,11.709,11.709,11.585,11.709,208441,0
1991-08-27,11.621,11.752,11.621,11.621,212963,0
1991-08-28,11.541,11.621,11.497,11.621,319335,0
1991-08-29,11.585,11.585,11.453,11.453,208669,0
1991-08-30,11.453,11.621,11.453,11.621,326579,0
1991-09-03,11.621,11.752,11.541,11.585,393797,0
1991-09-04,11.621,11.709,11.541,11.621,297158,0
1991-09-05,11.665,11.665,11.541,11.585,334273,0
1991-09-06,11.585,11.621,11.418,11.497,723771,0
1991-09-09,11.497,11.541,11.497,11.541,111577,0
1991-09-10,11.541,11.585,11.453,11.585,239674,0
1991-09-11,11.585,11.585,11.497,11.585,262982,0
1991-09-12,11.621,11.709,11.541,11.665,370033,0
1991-09-13,11.665,11.665,11.286,11.286,185583,0
1991-09-16,11.329,11.709,11.25,11.709,238091,0
1991-09-17,11.621,11.709,11.418,11.497,263436,0
1991-09-18,11.453,11.621,11.373,11.585,215459,0
1991-09-19,11.497,11.752,11.497,11.709,186715,0
1991-09-20,11.876,11.968,11.709,11.968,452639,0
1991-09-23,11.968,11.968,11.79,11.834,155482,0
1991-09-24,11.876,12.133,11.834,12.09,277243,0
1991-09-25,12.09,12.302,11.968,12.212,344687,0
1991-09-26,12.169,12.212,12.043,12.212,255515,0
1991-09-27,12.212,12.59,12.212,12.59,591148,0
1991-09-30,12.424,12.507,12.302,12.424,504468,0
1991-10-01,12.212,12.257,12.043,12.133,299874,0
1991-10-02,12.133,12.133,11.834,11.834,492474,0
1991-10-03,11.621,11.621,11.497,11.621,264569,0
1991-10-04,11.621,11.709,11.541,11.585,362114,0
1991-10-07,11.585,11.585,11.373,11.541,181507,0
1991-10-08,11.709,11.876,11.585,11.709,419597,0
1991-10-09,11.665,11.79,11.453,11.453,202558,0
1991-10-10,11.453,11.621,11.25,11.373,321374,0
1991-10-11,11.418,11.453,11.373,11.453,152767,0
1991-10-14,11.453,11.709,11.329,11.497,260723,0
1991-10-15,11.497,12.043,11.497,11.968,416202,0
1991-10-16,11.876,11.968,11.79,11.876,396284,0
1991-10-17,11.968,12.09,11.921,12.09,401037,0
1991-10-18,12.133,12.302,12.09,12.212,214101,0
1991-10-21,12.133,12.257,12.001,12.09,157067,0
1991-10-22,12.133,12.133,12.043,12.043,231977,0
1991-10-23,11.834,11.921,11.79,11.79,281767,0
1991-10-24,11.876,11.876,11.329,11.418,506052,0
1991-10-25,11.373,11.541,11.286,11.286,267510,0
1991-10-28,11.373,11.621,11.329,11.497,414845,0
1991-10-29,11.709,11.968,11.621,11.968,434307,0
1991-10-30,11.921,11.921,11.752,11.752,252576,0
1991-10-31,11.752,11.876,11.621,11.621,134887,0
1991-11-01,11.621,11.79,11.497,11.665,273847,0
1991-11-04,11.621,11.621,11.541,11.621,251218,0
1991-11-05,11.665,11.876,11.665,11.709,199615,0
1991-11-06,11.709,11.968,11.709,11.968,401942,0
1991-11-07,11.968,11.968,11.876,11.921,314584,0
1991-11-08,11.921,12.043,11.921,12.001,351249,0
1991-11-11,11.968,12.001,11.921,12.001,129003,0
1991-11-12,12.001,12.169,12.001,12.043,234468,0
1991-11-13,11.968,12.043,11.621,11.968,200295,0
1991-11-14,12.001,12.043,11.968,12.043,218175,0
1991-11-15,12.001,12.133,12.001,12.001,420052,0
1991-11-18,12.001,12.043,11.834,12.043,627362,0
1991-11-19,11.968,12.043,11.79,11.921,338577,0
1991-11-20,11.968,11.968,11.834,11.876,281542,0
1991-11-21,11.834,11.921,11.79,11.79,356454,0
1991-11-22,11.876,11.876,11.665,11.665,359398,0
1991-11-25,11.453,11.621,11.363,11.576,207310,0
1991-11-26,11.541,11.621,11.453,11.576,212963,0
1991-11-27,11.576,11.576,11.196,11.286,413714,0
1991-11-29,11.286,11.286,10.941,10.941,162496,0
1991-12-02,10.862,11.24,10.729,11.153,489079,0
1991-12-03,11.196,11.196,11.118,11.196,308700,0
1991-12-04,11.196,11.409,11.073,11.409,223605,0
1991-12-05,11.363,11.665,11.329,11.541,213646,0
1991-12-06,11.453,11.876,11.453,11.709,208441,0
1991-12-09,11.576,11.834,11.576,11.834,274074,0
1991-12-10,11.79,11.921,11.79,11.921,265703,0
1991-12-11,11.968,12.001,11.621,11.79,499262,0
1991-12-12,11.709,11.752,11.541,11.665,165667,0
1991-12-13,11.79,11.834,11.752,11.834,163631,0
1991-12-16,11.834,11.921,11.79,11.834,480476,0
1991-12-17,11.709,11.876,11.709,11.876,192598,0
1991-12-18,11.834,11.876,11.79,11.876,150053,0
1991-12-19,11.876,11.921,11.79,11.834,170649,0
1991-12-20,12.178,12.212,11.968,12.001,611290,0
1991-12-23,11.876,12.346,11.876,12.302,481157,0
1991-12-24,12.424,12.424,12.212,12.257,391534,0
1991-12-26,12.302,12.389,12.257,12.346,192373,0
1991-12-27,12.302,12.6,12.302,12.556,336311,0
1991-12-30,12.556,13.273,12.556,13.273,375920,0
1991-12-31,13.273,13.573,12.726,13.53,444493,0
1992-01-02,13.36,13.404,12.981,13.195,301913,0
1992-01-03,13.273,13.53,13.273,13.451,251671,0
1992-01-06,13.237,13.404,13.105,13.105,358720,0
1992-01-07,13.026,13.15,12.637,12.981,348306,0
1992-01-08,12.812,13.15,12.812,12.981,315039,0
1992-01-09,13.061,13.105,12.894,13.061,152767,0
1992-01-10,13.15,13.195,12.894,12.981,379089,0
1992-01-13,12.894,12.938,12.812,12.849,216817,0
1992-01-14,12.849,13.061,12.849,12.981,670364,0
1992-01-15,13.061,13.15,12.981,13.15,446752,0
1992-01-16,13.105,13.105,12.726,12.981,333823,0
1992-01-17,13.026,13.026,12.637,12.726,214552,0
1992-01-20,12.681,12.938,12.556,12.681,214552,0
1992-01-21,12.6,12.6,12.346,12.389,140995,0
1992-01-22,12.47,13.195,12.47,13.195,217722,0
1992-01-23,13.195,13.237,12.849,12.938,553578,0
1992-01-24,12.894,13.273,12.894,13.15,740520,0
1992-01-27,13.15,13.195,12.981,13.061,287882,0
1992-01-28,13.105,13.105,12.849,12.938,75820,0
1992-01-29,12.938,13.061,12.556,12.637,166116,0
1992-01-30,12.637,12.637,12.389,12.6,140995,0
1992-01-31,12.6,12.6,12.212,12.302,177663,0
1992-02-03,12.212,12.302,12.133,12.212,113839,0
1992-02-04,12.302,12.637,12.302,12.637,286294,0
1992-02-05,12.556,12.556,12.302,12.556,376596,0
1992-02-06,12.556,12.894,12.389,12.894,312999,0
1992-02-07,12.938,12.981,12.424,12.556,287427,0
1992-02-10,12.6,12.726,12.389,12.424,255744,0
1992-02-11,12.517,12.812,12.47,12.726,616948,0
1992-02-12,12.637,12.849,12.556,12.849,97543,0
1992-02-13,12.726,12.726,12.389,12.517,171551,0
1992-02-14,12.424,12.726,12.424,12.6,165441,0
1992-02-18,12.681,12.681,12.424,12.424,299194,0
1992-02-19,12.424,12.849,12.424,12.681,728072,0
1992-02-20,12.681,12.849,12.681,12.681,95960,0
1992-02-21,12.637,12.769,12.556,12.556,353285,0
1992-02-24,12.47,12.902,12.47,12.902,138960,0
1992-02-25,12.812,13.026,12.769,13.026,182642,0
1992-02-26,12.981,13.237,12.938,13.115,261853,0
1992-02-27,13.195,13.195,13.026,13.026,174719,0
1992-02-28,13.115,13.115,12.981,13.07,303045,0
1992-03-02,13.115,13.115,12.981,13.07,145524,0
1992-03-03,12.981,13.159,12.981,13.07,319790,0
1992-03-04,13.07,13.159,13.07,13.07,208669,0
1992-03-05,12.981,13.07,12.812,12.858,227905,0
1992-03-06,12.858,12.981,12.858,12.858,247367,0
1992-03-09,12.812,12.858,12.769,12.812,115199,0
1992-03-10,12.902,13.07,12.858,12.938,141449,0
1992-03-11,12.938,12.938,12.726,12.812,255515,0
1992-03-12,12.769,12.981,12.769,12.858,308700,0
1992-03-13,12.812,12.938,12.812,12.902,298517,0
1992-03-16,12.938,12.938,12.812,12.902,157973,0
1992-03-17,12.938,13.07,12.858,13.07,315941,0
1992-03-18,13.026,13.115,12.981,13.026,156841,0
1992-03-19,13.026,13.07,12.902,12.938,93471,0
1992-03-20,12.938,13.07,12.812,13.07,488402,0
1992-03-23,12.981,13.115,12.981,13.115,157291,0
1992-03-24,13.115,13.159,12.726,12.726,374784,0
1992-03-25,12.726,12.726,12.517,12.517,427292,0
1992-03-26,12.647,12.647,12.556,12.647,292630,0
1992-03-27,12.556,12.6,12.389,12.389,329978,0
1992-03-30,12.424,12.556,12.389,12.424,199840,0
1992-03-31,12.389,12.424,12.212,12.257,213420,0
1992-04-01,12.257,12.302,12.169,12.169,260039,0
1992-04-02,12.169,12.302,12.133,12.257,477762,0
1992-04-03,12.212,12.302,12.09,12.133,93019,0
1992-04-06,12.043,12.133,11.876,11.958,231977,0
1992-04-07,11.876,11.876,11.621,11.621,384520,0
1992-04-08,11.621,11.7,11.443,11.621,206634,0
1992-04-09,11.657,12.302,11.621,12.302,259138,0
1992-04-10,12.389,12.6,12.043,12.133,225866,0
1992-04-13,12.043,12.302,11.958,12.212,197802,0
1992-04-14,12.302,12.424,12.257,12.424,391308,0
1992-04-15,12.424,12.424,12.212,12.346,346725,0
1992-04-16,12.302,12.389,12.212,12.389,500394,0
1992-04-20,12.212,12.257,12.09,12.212,235373,0
1992-04-21,12.212,12.389,12.133,12.302,202101,0
1992-04-22,12.302,12.726,12.212,12.647,343098,0
1992-04-23,12.556,12.769,12.556,12.647,281767,0
1992-04-24,12.647,12.681,12.212,12.346,193957,0
1992-04-27,12.257,12.47,12.212,12.47,162496,0
1992-04-28,12.47,12.681,12.389,12.681,327258,0
1992-04-29,12.681,12.858,12.517,12.812,193957,0
1992-04-30,12.769,12.902,12.769,12.902,236053,0
1992-05-01,12.681,12.812,12.647,12.812,203008,0
1992-05-04,12.858,12.938,12.812,12.902,109766,0
1992-05-05,12.812,12.981,12.726,12.938,427745,0
1992-05-06,12.858,12.902,12.812,12.902,361431,0
1992-05-07,12.812,12.858,12.556,12.556,193275,0
1992-05-08,12.47,12.647,12.302,12.647,430688,0
1992-05-11,12.556,12.902,12.556,12.902,394927,0
1992-05-12,12.812,12.858,12.647,12.858,403076,0
1992-05-13,12.902,13.237,12.858,13.237,473239,0
1992-05-14,13.159,13.159,13.026,13.159,325444,0
1992-05-15,13.159,13.282,12.726,12.726,492024,0
1992-05-18,12.812,13.282,12.812,13.282,323865,0
1992-05-19,13.195,13.581,13.07,13.581,266602,0
1992-05-20,13.627,13.749,13.451,13.451,339708,0
1992-05-21,13.369,13.496,13.237,13.496,253478,0
1992-05-22,13.451,13.581,13.451,13.536,210250,0
1992-05-26,13.451,13.451,13.15,13.237,162044,0
1992-05-27,13.237,13.369,13.15,13.237,293085,0
1992-05-28,13.329,13.627,13.237,13.627,265929,0
1992-05-29,13.581,13.627,13.451,13.451,135793,0
1992-06-01,13.451,13.451,13.282,13.369,326357,0
1992-06-02,13.369,13.672,13.329,13.672,772430,0
1992-06-03,13.627,13.672,13.581,13.627,650671,0
1992-06-04,13.627,13.749,13.404,13.404,375920,0
1992-06-05,13.496,13.793,13.496,13.627,278145,0
1992-06-08,13.672,13.793,13.627,13.672,114294,0
1992-06-09,13.749,13.793,13.496,13.627,368451,0
1992-06-10,13.627,13.627,13.195,13.282,551542,0
1992-06-11,13.282,13.451,13.282,13.404,165441,0
1992-06-12,13.451,13.627,13.451,13.536,129910,0
1992-06-15,13.536,13.793,13.496,13.672,321150,0
1992-06-16,13.749,14.016,13.749,13.793,120178,0
1992-06-17,13.715,13.715,13.404,13.404,250535,0
1992-06-18,13.329,13.329,13.105,13.237,141905,0
1992-06-19,13.282,13.715,13.282,13.715,637768,0
1992-06-22,13.627,13.793,13.627,13.749,511937,0
1992-06-23,13.749,13.793,13.749,13.749,173137,0
1992-06-24,13.715,13.749,13.581,13.581,77855,0
1992-06-25,13.672,13.749,13.496,13.581,56580,0
1992-06-26,13.496,13.715,13.496,13.672,137829,0
1992-06-29,13.627,14.184,13.627,14.016,366642,0
1992-06-30,14.096,14.184,13.884,13.925,212287,0
1992-07-01,13.925,14.016,13.749,14.016,176076,0
1992-07-02,14.05,14.096,13.884,13.925,260268,0
1992-07-06,14.016,14.096,13.925,13.971,342420,0
1992-07-07,14.05,14.05,13.793,13.793,227681,0
1992-07-08,13.749,13.839,13.581,13.672,278145,0
1992-07-09,13.749,13.925,13.715,13.884,111801,0
1992-07-10,13.884,14.096,13.749,13.971,104106,0
1992-07-13,13.971,14.016,13.925,14.016,130133,0
1992-07-14,14.016,14.528,13.925,14.528,344916,0
1992-07-15,14.44,14.44,14.139,14.227,341519,0
1992-07-16,14.096,14.096,13.793,13.925,553354,0
1992-07-17,13.839,13.884,13.672,13.793,392215,0
1992-07-20,13.627,13.925,13.404,13.925,353963,0
1992-07-21,13.925,13.971,13.715,13.749,216817,0
1992-07-22,13.672,13.793,13.672,13.749,371841,0
1992-07-23,13.672,13.884,13.672,13.884,501529,0
1992-07-24,13.884,13.884,13.672,13.672,173363,0
1992-07-27,13.581,13.749,13.581,13.627,152312,0
1992-07-28,13.672,13.839,13.627,13.749,206177,0
1992-07-29,13.749,14.096,13.749,14.096,275884,0
1992-07-30,14.096,14.351,13.925,14.316,168607,0
1992-07-31,14.316,14.397,14.273,14.316,107730,0
1992-08-03,14.316,14.316,14.227,14.316,74231,0
1992-08-04,14.227,14.316,14.184,14.184,177888,0
1992-08-05,14.184,14.528,14.184,14.351,308476,0
1992-08-06,14.351,14.351,14.184,14.316,239674,0
1992-08-07,14.316,14.44,14.184,14.227,176302,0
1992-08-10,14.139,14.184,13.925,13.971,254837,0
1992-08-11,14.05,14.096,13.749,13.925,180603,0
1992-08-12,13.971,14.05,13.925,14.016,281542,0
1992-08-13,14.096,14.184,14.016,14.184,221793,0
1992-08-14,14.184,14.227,14.139,14.184,142806,0
1992-08-17,14.184,14.273,14.05,14.05,219530,0
1992-08-18,14.05,14.05,13.839,14.016,166116,0
1992-08-19,14.016,14.05,13.884,13.925,248498,0
1992-08-20,13.925,13.971,13.839,13.925,174719,0
1992-08-21,14.016,14.273,13.971,14.139,253707,0
1992-08-24,14.016,14.05,13.749,13.884,560144,0
1992-08-25,13.839,13.839,13.715,13.715,477084,0
1992-08-26,13.793,13.793,13.627,13.672,176302,0
1992-08-27,13.672,13.839,13.672,13.672,246691,0
1992-08-28,13.715,13.749,13.451,13.581,538867,0
1992-08-31,13.627,13.627,13.36,13.36,285617,0
1992-09-01,13.404,13.404,13.237,13.321,146881,0
1992-09-02,13.321,13.36,13.237,13.36,164084,0
1992-09-03,13.36,13.451,13.282,13.36,350796,0
1992-09-04,13.36,13.451,13.282,13.282,654971,0
1992-09-08,13.237,13.282,12.971,13.017,498586,0
1992-09-09,12.894,12.971,12.849,12.894,277016,0
1992-09-10,12.93,13.105,12.894,13.105,299421,0
1992-09-11,13.105,13.105,13.017,13.061,164308,0
1992-09-14,12.971,13.36,12.971,13.36,253249,0
1992-09-15,13.36,13.451,13.237,13.404,264795,0
1992-09-16,13.451,13.627,13.36,13.451,276565,0
1992-09-17,13.36,13.884,13.36,13.793,241255,0
1992-09-18,14.184,14.184,14.06,14.139,449246,0
1992-09-21,14.104,14.139,13.925,14.139,124928,0
1992-09-22,14.184,14.184,13.839,13.839,585039,0
1992-09-23,13.925,13.925,13.627,13.627,342876,0
1992-09-24,13.672,13.839,13.672,13.839,87582,0
1992-09-25,13.839,13.839,13.496,13.581,128775,0
1992-09-28,13.536,13.793,13.536,13.793,74685,0
1992-09-29,13.839,13.839,13.749,13.793,216586,0
1992-09-30,13.793,13.839,13.627,13.793,457620,0
1992-10-01,13.793,13.839,13.672,13.749,179019,0
1992-10-02,13.749,13.793,13.451,13.496,159101,0
1992-10-05,13.404,13.581,12.971,13.581,217722,0
1992-10-06,13.672,13.749,13.451,13.536,250086,0
1992-10-07,13.451,13.536,13.282,13.496,74459,0
1992-10-08,13.536,13.749,13.36,13.715,114970,0
1992-10-09,13.749,13.749,13.496,13.627,104332,0
1992-10-12,13.793,13.925,13.536,13.581,161368,0
1992-10-13,13.627,13.715,13.496,13.536,133756,0
1992-10-14,13.536,13.581,13.404,13.451,229942,0
1992-10-15,13.451,13.496,13.36,13.36,129228,0
1992-10-16,13.451,13.451,13.282,13.36,158651,0
1992-10-19,13.36,13.581,13.36,13.581,186715,0
1992-10-20,13.581,13.581,13.496,13.581,136925,0
1992-10-21,13.581,13.839,13.536,13.715,275884,0
1992-10-22,13.715,13.884,13.581,13.672,82607,0
1992-10-23,13.715,13.749,13.581,13.672,154805,0
1992-10-26,13.672,13.749,13.581,13.672,165895,0
1992-10-27,13.672,13.715,13.536,13.581,61559,0
1992-10-28,13.496,13.839,13.496,13.839,105464,0
1992-10-29,13.793,13.793,13.672,13.749,134887,0
1992-10-30,13.672,13.749,13.451,13.496,154805,0
1992-11-02,13.581,13.793,13.496,13.749,231077,0
1992-11-03,13.839,13.925,13.715,13.793,167928,0
1992-11-04,13.884,14.139,13.884,13.971,206404,0
1992-11-05,14.06,14.06,13.884,13.884,100937,0
1992-11-06,13.971,14.06,13.884,14.016,249856,0
1992-11-09,13.971,14.06,13.925,13.971,149147,0
1992-11-10,13.971,14.184,13.971,14.104,310285,0
1992-11-11,14.016,14.104,14.016,14.104,138281,0
1992-11-12,14.016,14.06,13.971,14.016,83060,0
1992-11-13,13.925,14.016,13.925,14.016,113839,0
1992-11-16,13.925,13.971,13.793,13.925,126061,0
1992-11-17,13.925,14.016,13.672,13.839,187168,0
1992-11-18,13.793,14.06,13.715,13.839,241030,0
1992-11-19,13.839,14.06,13.839,13.925,124928,0
1992-11-20,14.184,14.184,14.016,14.06,265929,0
1992-11-23,14.06,14.06,13.925,14.016,244881,0
1992-11-24,13.934,14.114,13.893,14.114,218175,0
1992-11-25,14.114,14.414,14.025,14.369,100488,0
1992-11-27,14.29,14.546,14.29,14.414,105692,0
1992-11-30,14.069,14.546,14.069,14.456,500848,0
1992-12-01,14.456,14.592,14.369,14.501,298969,0
1992-12-02,14.546,14.546,14.114,14.246,141676,0
1992-12-03,14.323,14.414,14.114,14.155,179019,0
1992-12-04,14.155,14.201,13.934,14.155,164985,0
1992-12-07,14.155,14.414,14.069,14.414,160914,0
1992-12-08,14.369,14.592,14.369,14.592,297835,0
1992-12-09,14.632,14.678,14.369,14.501,207989,0
1992-12-10,14.546,14.678,14.369,14.632,197802,0
1992-12-11,14.632,14.678,14.29,14.369,99128,0
1992-12-14,14.456,14.592,14.414,14.501,282678,0
1992-12-15,14.546,14.722,14.546,14.632,262080,0
1992-12-16,14.678,14.767,14.501,14.546,321603,0
1992-12-17,14.632,14.767,14.546,14.678,164536,0
1992-12-18,14.979,15.156,14.854,15.156,572137,0
1992-12-21,15.156,15.244,15.067,15.244,184449,0
1992-12-22,15.332,15.898,15.332,15.678,631434,0
1992-12-23,15.72,15.811,15.421,15.635,216817,0
1992-12-24,15.635,15.678,15.544,15.678,106372,0
1992-12-28,15.587,15.72,15.587,15.678,168607,0
1992-12-29,15.678,15.854,15.544,15.544,137377,0
1992-12-30,15.635,15.635,15.466,15.587,118817,0
1992-12-31,15.635,15.678,15.244,15.244,201201,0
1993-01-04,15.244,15.72,15.244,15.678,387912,0
1993-01-05,15.635,15.635,15.377,15.421,193503,0
1993-01-06,15.544,15.544,15.332,15.421,176981,0
1993-01-07,15.421,15.421,14.979,15.024,361431,0
1993-01-08,14.935,14.979,14.854,14.935,168156,0
1993-01-11,14.935,14.935,14.632,14.722,606763,0
1993-01-12,14.722,14.9,14.632,14.722,260495,0
1993-01-13,14.722,15.156,14.722,15.156,272037,0
1993-01-14,15.244,15.332,15.202,15.332,188072,0
1993-01-15,15.544,15.635,15.421,15.466,243069,0
1993-01-18,15.466,15.466,15.332,15.377,75591,0
1993-01-19,15.289,15.466,15.156,15.466,266833,0
1993-01-20,15.377,15.421,15.067,15.067,187395,0
1993-01-21,14.979,15.156,14.9,15.156,204594,0
1993-01-22,15.156,15.202,14.9,14.979,172912,0
1993-01-25,14.979,15.202,14.979,15.067,169965,0
1993-01-26,14.979,15.024,14.854,14.979,284483,0
1993-01-27,14.979,15.11,14.979,14.979,126288,0
1993-01-28,14.979,15.067,14.935,15.067,260039,0
1993-01-29,14.979,15.024,14.935,14.979,165895,0
1993-02-01,14.979,15.466,14.935,15.421,269772,0
1993-02-02,15.421,15.544,15.377,15.377,394251,0
1993-02-03,15.421,15.544,15.332,15.377,253027,0
1993-02-04,15.332,15.587,15.289,15.587,280414,0
1993-02-05,15.587,15.854,15.544,15.764,319113,0
1993-02-08,15.678,15.811,15.635,15.678,187395,0
1993-02-09,15.587,15.635,15.466,15.635,166572,0
1993-02-10,15.587,15.764,15.587,15.678,283354,0
1993-02-11,15.764,15.854,15.635,15.72,681904,0
1993-02-12,15.635,15.72,15.544,15.587,102296,0
1993-02-16,15.635,15.678,15.466,15.544,547242,0
1993-02-17,15.508,15.544,15.421,15.421,249856,0
1993-02-18,15.544,15.544,15.156,15.244,304628,0
1993-02-19,15.289,15.508,15.202,15.421,173363,0
1993-02-22,15.466,16.031,15.466,16.031,211835,0
1993-02-23,15.994,16.394,15.994,16.041,282678,0
1993-02-24,16.041,16.041,15.819,15.907,383388,0
1993-02-25,15.95,15.95,15.774,15.95,215684,0
1993-02-26,15.95,16.127,15.863,16.127,272037,0
1993-03-01,16.172,16.217,16.083,16.127,115199,0
1993-03-02,16.172,16.172,15.994,16.172,175399,0
1993-03-03,16.172,17.003,16.172,16.827,266602,0
1993-03-04,16.871,16.871,16.516,16.604,164762,0
1993-03-05,16.559,16.604,16.172,16.172,336087,0
1993-03-08,16.262,16.735,16.262,16.735,298742,0
1993-03-09,16.693,17.048,16.65,17.048,485235,0
1993-03-10,17.003,17.357,17.003,17.357,355098,0
1993-03-11,17.357,17.4,16.911,16.957,195767,0
1993-03-12,16.871,16.871,16.604,16.693,179923,0
1993-03-15,16.781,16.781,16.65,16.781,162724,0
1993-03-16,16.781,16.781,16.604,16.604,155935,0
1993-03-17,16.604,16.604,16.348,16.394,512841,0
1993-03-18,16.394,16.693,16.394,16.428,260039,0
1993-03-19,16.428,16.428,16.127,16.127,485006,0
1993-03-22,16.041,16.303,15.907,16.262,501074,0
1993-03-23,16.348,16.472,16.217,16.262,453092,0
1993-03-24,16.303,16.428,16.041,16.083,1017308,0
1993-03-25,15.907,16.217,15.907,16.172,204819,0
1993-03-26,16.262,16.262,15.863,15.863,137377,0
1993-03-29,15.95,16.303,15.863,16.041,227227,0
1993-03-30,16.041,16.041,15.863,15.994,190563,0
1993-03-31,16.083,16.394,15.994,16.348,224056,0
1993-04-01,16.348,16.394,16.217,16.262,139638,0
1993-04-02,16.083,16.217,15.774,16.127,292405,0
1993-04-05,16.172,16.172,16.041,16.127,180603,0
1993-04-06,16.041,16.172,15.95,16.083,202782,0
1993-04-07,16.083,16.348,16.083,16.348,182189,0
1993-04-08,16.428,16.559,16.348,16.428,404433,0
1993-04-12,16.516,16.871,16.516,16.735,351929,0
1993-04-13,16.827,17.089,16.735,16.957,205273,0
1993-04-14,16.957,17.048,16.911,16.911,228584,0
1993-04-15,16.911,17.003,16.735,16.735,273847,0
1993-04-16,16.735,16.871,16.693,16.871,495641,0
1993-04-19,16.781,16.781,16.428,16.472,257324,0
1993-04-20,16.394,16.472,16.262,16.428,483646,0
1993-04-21,16.348,16.348,15.643,15.643,481157,0
1993-04-22,15.596,16.041,15.296,15.863,324545,0
1993-04-23,15.774,15.774,15.421,15.421,325444,0
1993-04-26,15.508,15.553,15.164,15.253,746178,0
1993-04-27,15.164,15.466,15.164,15.377,236958,0
1993-04-28,15.296,15.596,15.296,15.377,295349,0
1993-04-29,15.377,15.466,15.296,15.421,185583,0
1993-04-30,15.596,15.95,15.596,15.863,181507,0
1993-05-03,15.774,15.774,15.596,15.729,155935,0
1993-05-04,15.686,16.127,15.686,16.083,260268,0
1993-05-05,15.994,16.083,15.686,15.686,253027,0
1993-05-06,15.643,15.863,15.643,15.774,340384,0
1993-05-07,15.774,15.819,15.643,15.643,193052,0
1993-05-10,15.596,15.863,15.596,15.686,429101,0
1993-05-11,15.596,15.819,15.508,15.819,180603,0
1993-05-12,15.729,15.863,15.729,15.819,135793,0
1993-05-13,15.466,15.553,15.421,15.421,153669,0
1993-05-14,15.296,15.296,15.076,15.164,219984,0
1993-05-17,15.076,15.164,14.854,15.164,317754,0
1993-05-18,15.164,15.466,15.164,15.421,286523,0
1993-05-19,15.466,15.774,15.253,15.729,322960,0
1993-05-20,15.729,15.819,15.553,15.553,237638,0
1993-05-21,15.643,15.643,15.253,15.377,558106,0
1993-05-24,15.332,15.332,15.076,15.21,185583,0
1993-05-25,15.263,15.483,15.263,15.439,140317,0
1993-05-26,15.393,15.836,15.393,15.836,156388,0
1993-05-27,15.836,16.057,15.525,15.659,158424,0
1993-05-28,15.659,15.659,15.263,15.393,116783,0
1993-06-01,15.483,15.703,15.439,15.659,99128,0
1993-06-02,15.571,15.703,15.525,15.703,285162,0
1993-06-03,15.616,15.659,15.525,15.659,126964,0
1993-06-04,15.616,15.616,15.525,15.571,787369,0
1993-06-07,15.439,15.483,15.217,15.263,332464,0
1993-06-08,15.263,15.35,15.127,15.217,204139,0
1993-06-09,15.173,15.483,15.173,15.439,166797,0
1993-06-10,15.439,15.483,15.304,15.304,132400,0
1993-06-11,15.439,15.703,15.439,15.703,124024,0
1993-06-14,15.747,15.792,15.616,15.616,138281,0
1993-06-15,15.616,15.969,15.616,15.923,212963,0
1993-06-16,16.012,16.012,15.792,15.836,317754,0
1993-06-17,15.88,15.88,15.792,15.792,135342,0
1993-06-18,15.792,15.836,15.747,15.747,687105,0
1993-06-21,15.836,16.144,15.836,16.144,157747,0
1993-06-22,16.144,16.322,16.1,16.277,129228,0
1993-06-23,16.277,16.456,16.233,16.409,270905,0
1993-06-24,16.409,16.498,16.367,16.409,270228,0
1993-06-25,16.456,16.632,16.409,16.456,196445,0
1993-06-28,16.498,16.846,16.498,16.846,230847,0
1993-06-29,16.888,16.888,16.498,16.587,403757,0
1993-06-30,16.498,16.632,16.456,16.632,219530,0
1993-07-01,16.587,16.587,16.409,16.498,162044,0
1993-07-02,16.367,16.409,16.277,16.322,109766,0
1993-07-06,16.409,16.543,16.322,16.498,202782,0
1993-07-07,16.543,16.719,16.498,16.632,109084,0
1993-07-08,16.678,16.931,16.498,16.931,221568,0
1993-07-09,16.846,16.846,16.678,16.846,145524,0
1993-07-12,16.762,16.888,16.762,16.846,112480,0
1993-07-13,16.762,16.8,16.409,16.409,150053,0
1993-07-14,16.498,16.543,16.367,16.409,124474,0
1993-07-15,16.367,16.367,16.057,16.277,208669,0
1993-07-16,16.277,16.322,16.144,16.188,205725,0
1993-07-19,16.409,16.409,16.233,16.367,143034,0
1993-07-20,16.367,16.367,16.057,16.1,243521,0
1993-07-21,16.1,16.144,16.012,16.144,160235,0
1993-07-22,16.057,16.144,15.923,16.1,106372,0
1993-07-23,16.1,16.144,15.88,16.057,125834,0
1993-07-26,16.057,16.188,16.057,16.188,120178,0
1993-07-27,16.188,16.277,16.1,16.188,161591,0
1993-07-28,16.1,16.1,15.88,16.012,149827,0
1993-07-29,16.012,16.277,16.012,16.188,175399,0
1993-07-30,16.277,16.277,15.88,15.923,111351,0
1993-08-02,15.836,16.057,15.836,16.057,138960,0
1993-08-03,16.057,16.1,15.923,16.057,186489,0
1993-08-04,16.012,16.057,15.969,16.057,115649,0
1993-08-05,16.144,16.233,16.012,16.144,192825,0
1993-08-06,16.188,16.188,16.057,16.188,152088,0
1993-08-09,16.188,16.188,15.969,15.969,197126,0
1993-08-10,16.057,16.057,15.923,16.057,129455,0
1993-08-11,15.969,15.969,15.88,15.969,94376,0
1993-08-12,15.88,15.88,15.703,15.836,324994,0
1993-08-13,15.792,15.836,15.659,15.747,133979,0
1993-08-16,15.703,15.747,15.616,15.659,238993,0
1993-08-17,15.571,15.571,15.085,15.35,537510,0
1993-08-18,15.525,15.659,15.393,15.439,132172,0
1993-08-19,15.525,15.616,15.439,15.483,180378,0
1993-08-20,15.483,15.483,15.173,15.217,386559,0
1993-08-23,15.217,15.304,15.173,15.304,399231,0
1993-08-24,15.304,15.439,15.263,15.439,346498,0
1993-08-25,15.616,15.659,15.483,15.525,271587,0
1993-08-26,15.492,15.625,15.447,15.625,239902,0
1993-08-27,15.492,15.535,15.36,15.447,185583,0
1993-08-30,15.447,15.447,15.313,15.36,86452,0
1993-08-31,15.36,15.36,15.226,15.271,755005,0
1993-09-01,15.226,15.271,15.137,15.137,257779,0
1993-09-02,15.137,15.183,14.829,14.829,570779,0
1993-09-03,14.741,15.007,14.696,14.916,424578,0
1993-09-07,14.916,14.961,14.741,14.741,320698,0
1993-09-08,14.741,14.829,14.696,14.741,201425,0
1993-09-09,14.829,14.873,14.696,14.829,1149028,0
1993-09-10,14.961,15.712,14.961,15.578,549507,0
1993-09-13,15.578,15.578,15.36,15.402,250988,0
1993-09-14,15.183,15.271,15.095,15.226,201879,0
1993-09-15,15.183,15.402,15.048,15.313,535701,0
1993-09-16,15.36,15.402,15.226,15.313,408962,0
1993-09-17,15.137,15.271,15.048,15.095,923387,0
1993-09-20,15.007,15.226,15.007,15.095,207761,0
1993-09-21,14.961,15.137,14.961,15.007,240351,0
1993-09-22,14.961,15.095,14.961,15.007,318660,0
1993-09-23,15.007,15.095,14.961,15.007,124700,0
1993-09-24,15.048,15.183,15.007,15.137,276565,0
1993-09-27,15.226,15.578,15.226,15.535,235826,0
1993-09-28,15.492,15.846,15.447,15.712,284254,0
1993-09-29,15.801,15.889,15.625,15.669,157291,0
1993-09-30,15.669,15.801,15.625,15.801,311645,0
1993-10-01,15.801,16.154,15.578,15.978,382933,0
1993-10-04,15.933,15.978,15.625,15.712,80795,0
1993-10-05,15.712,15.755,15.313,15.447,213875,0
1993-10-06,15.492,15.535,15.271,15.271,260268,0
1993-10-07,15.712,15.755,15.535,15.625,196672,0
1993-10-08,15.578,15.578,15.402,15.535,140317,0
1993-10-11,15.535,15.535,15.402,15.447,69707,0
1993-10-12,15.535,15.889,15.36,15.535,657238,0
1993-10-13,15.625,15.846,15.535,15.669,647050,0
1993-10-14,16.154,16.154,15.846,15.846,294220,0
1993-10-15,15.933,15.978,15.625,15.712,1577680,0
1993-10-18,15.625,15.755,15.492,15.492,998075,0
1993-10-19,15.535,15.578,15.447,15.492,1633804,0
1993-10-20,15.492,15.535,15.447,15.535,492701,0
1993-10-21,15.535,15.535,15.36,15.36,472782,0
1993-10-22,15.447,15.712,15.447,15.535,570101,0
1993-10-25,15.578,15.578,15.535,15.535,309606,0
1993-10-26,15.578,15.625,15.492,15.535,359850,0
1993-10-27,15.492,15.492,15.271,15.492,146204,0
1993-10-28,15.492,15.755,15.492,15.625,160235,0
1993-10-29,15.578,15.625,15.535,15.578,274074,0
1993-11-01,15.578,15.801,15.578,15.669,250086,0
1993-11-02,15.447,15.578,15.447,15.535,399453,0
1993-11-03,15.535,15.578,15.271,15.402,274297,0
1993-11-04,15.271,15.36,15.137,15.183,233108,0
1993-11-05,15.095,15.313,15.095,15.271,476857,0
1993-11-08,15.137,15.402,15.095,15.313,133079,0
1993-11-09,15.36,15.578,15.271,15.36,210024,0
1993-11-10,15.402,15.492,15.226,15.447,887628,0
1993-11-11,15.447,15.578,15.313,15.313,1098335,0
1993-11-12,15.313,15.625,15.313,15.625,429556,0
1993-11-15,15.625,15.625,15.402,15.447,492474,0
1993-11-16,15.492,15.535,15.402,15.492,258912,0
1993-11-17,15.535,15.578,15.447,15.535,305983,0
1993-11-18,15.535,15.535,15.402,15.447,590695,0
1993-11-19,15.447,15.535,15.313,15.402,1467459,0
1993-11-22,15.447,15.447,15.313,15.402,335408,0
1993-11-23,15.447,15.625,15.447,15.578,590469,0
1993-11-24,15.695,15.782,15.606,15.606,104560,0
1993-11-26,15.606,15.651,15.606,15.651,199840,0
1993-11-29,15.738,15.782,15.651,15.651,253249,0
1993-11-30,15.651,15.829,15.651,15.695,585718,0
1993-12-01,15.782,15.829,15.695,15.695,308025,0
1993-12-02,15.695,15.782,15.695,15.738,276565,0
1993-12-03,15.782,15.829,15.782,15.829,316621,0
1993-12-06,15.829,15.829,15.782,15.782,143261,0
1993-12-07,15.871,16.092,15.782,15.871,257102,0
1993-12-08,15.871,15.914,15.871,15.871,164308,0
1993-12-09,15.871,15.959,15.871,15.871,245333,0
1993-12-10,15.914,15.914,15.829,15.871,150501,0
1993-12-13,15.782,15.871,15.782,15.871,156841,0
1993-12-14,15.871,15.914,15.782,15.829,244881,0
1993-12-15,15.782,15.959,15.782,15.871,353739,0
1993-12-16,15.829,16.092,15.829,16.05,397194,0
1993-12-17,16.367,16.456,16.322,16.367,728524,0
1993-12-20,16.322,16.409,16.233,16.409,188298,0
1993-12-21,16.233,16.367,16.233,16.277,260268,0
1993-12-22,16.277,16.322,16.188,16.277,203917,0
1993-12-23,16.277,16.322,16.188,16.233,122436,0
1993-12-27,16.233,16.233,16.144,16.188,150501,0
1993-12-28,16.233,16.277,16.188,16.233,188974,0
1993-12-29,16.277,16.322,16.004,16.092,187620,0
1993-12-30,16.004,16.05,15.914,16.004,239443,0
1993-12-31,16.004,16.188,16.004,16.092,186260,0
1994-01-03,16.092,16.277,16.092,16.277,307796,0
1994-01-04,16.188,16.367,16.188,16.322,385422,0
1994-01-05,16.233,16.233,16.05,16.05,194634,0
1994-01-06,16.188,16.188,16.092,16.092,318209,0
1994-01-07,16.092,16.188,16.092,16.188,217948,0
1994-01-10,16.188,16.367,16.092,16.367,268640,0
1994-01-11,16.277,16.277,16.004,16.233,367997,0
1994-01-12,16.277,16.277,16.144,16.188,633694,0
1994-01-13,16.188,16.367,16.188,16.233,1298624,0
1994-01-14,16.277,16.322,16.233,16.322,331559,0
1994-01-17,16.322,16.367,16.233,16.233,170873,0
1994-01-18,16.233,16.409,16.233,16.277,338123,0
1994-01-19,16.277,16.367,16.277,16.367,309380,0
1994-01-20,16.322,16.409,16.322,16.409,298742,0
1994-01-21,16.409,16.409,16.233,16.277,369353,0
1994-01-24,16.277,16.367,16.144,16.188,399682,0
1994-01-25,16.188,16.367,16.188,16.322,240351,0
1994-01-26,16.367,16.367,16.277,16.322,180378,0
1994-01-27,16.367,16.456,16.277,16.409,188752,0
1994-01-28,16.498,16.543,16.409,16.498,226769,0
1994-01-31,16.498,16.587,16.498,16.498,441324,0
1994-02-01,16.543,16.543,16.367,16.409,164084,0
1994-02-02,16.409,16.498,16.409,16.456,105464,0
1994-02-03,16.456,16.498,16.409,16.498,321374,0
1994-02-04,16.456,16.456,16.188,16.233,194634,0
1994-02-07,16.188,16.277,16.188,16.277,298969,0
1994-02-08,16.233,16.233,16.05,16.092,392666,0
1994-02-09,16.092,16.277,16.092,16.188,215459,0
1994-02-10,16.188,16.233,16.05,16.05,107052,0
1994-02-11,16.092,16.233,16.004,16.05,158881,0
1994-02-14,16.05,16.188,16.05,16.188,98449,0
1994-02-15,16.188,16.233,16.05,16.092,251442,0
1994-02-16,16.092,16.188,16.092,16.144,386782,0
1994-02-17,16.144,16.233,16.05,16.05,289010,0
1994-02-18,16.188,16.188,15.829,16.004,244655,0
1994-02-22,16.092,16.367,16.004,16.322,199840,0
1994-02-23,16.394,16.394,16.303,16.394,236506,0
1994-02-24,16.394,16.394,16.073,16.119,266153,0
1994-02-25,16.207,16.252,15.942,16.252,180154,0
1994-02-28,16.207,16.348,16.207,16.303,528913,0
1994-03-01,16.303,16.303,16.073,16.119,326127,0
1994-03-02,16.163,16.163,15.987,16.163,247367,0
1994-03-03,16.073,16.119,15.987,16.073,451737,0
1994-03-04,16.163,16.163,16.073,16.073,169514,0
1994-03-07,16.119,16.252,16.031,16.163,173363,0
1994-03-08,16.163,16.303,16.163,16.303,646824,0
1994-03-09,16.303,16.303,16.207,16.303,76723,0
1994-03-10,16.303,16.303,16.073,16.163,271130,0
1994-03-11,16.207,16.438,16.163,16.438,258686,0
1994-03-14,16.438,16.48,16.348,16.394,273621,0
1994-03-15,16.348,16.525,16.348,16.438,391534,0
1994-03-16,16.438,16.8,16.394,16.8,269772,0
1994-03-17,16.8,16.976,16.8,16.888,313452,0
1994-03-18,16.888,16.976,16.658,16.8,783293,0
1994-03-21,16.8,16.8,16.701,16.701,186037,0
1994-03-22,16.701,16.888,16.658,16.658,238768,0
1994-03-23,16.701,16.701,16.394,16.394,169061,0
1994-03-24,16.394,16.614,16.348,16.348,248498,0
1994-03-25,16.394,16.525,16.163,16.163,93698,0
1994-03-28,16.163,16.303,16.119,16.303,194185,0
1994-03-29,16.207,16.348,16.163,16.163,96410,0
1994-03-30,16.163,16.163,16.031,16.073,202101,0
1994-03-31,16.119,16.207,16.031,16.073,325444,0
1994-04-04,15.712,15.942,15.669,15.801,462598,0
1994-04-05,15.942,15.987,15.854,15.987,225415,0
1994-04-06,15.987,16.073,15.898,16.031,309151,0
1994-04-07,15.987,16.348,15.942,16.348,377505,0
1994-04-08,16.207,16.348,16.073,16.303,233108,0
1994-04-11,16.303,16.658,16.252,16.569,359623,0
1994-04-12,16.569,16.569,16.438,16.438,285391,0
1994-04-13,16.48,16.525,16.438,16.438,231977,0
1994-04-14,16.48,16.525,16.348,16.525,367997,0
1994-04-15,16.525,16.745,16.48,16.525,498357,0
1994-04-18,16.569,16.658,16.438,16.48,293085,0
1994-04-19,16.569,16.8,16.525,16.745,318885,0
1994-04-20,16.701,16.846,16.701,16.846,622382,0
1994-04-21,16.846,16.931,16.745,16.8,584359,0
1994-04-22,16.745,16.888,16.745,16.745,312547,0
1994-04-25,16.745,16.8,16.745,16.745,258234,0
1994-04-26,16.701,16.846,16.569,16.569,236276,0
1994-04-28,16.569,16.569,16.207,16.207,273398,0
1994-04-29,16.394,16.658,16.348,16.658,227905,0
1994-05-02,16.614,16.745,16.569,16.701,217948,0
1994-05-03,16.745,16.745,16.64,16.701,160914,0
1994-05-04,16.701,16.846,16.658,16.8,141905,0
1994-05-05,16.888,16.931,16.8,16.846,279961,0
1994-05-06,16.701,16.8,16.614,16.701,285844,0
1994-05-09,16.701,16.701,16.569,16.569,98675,0
1994-05-10,16.745,16.888,16.701,16.846,236276,0
1994-05-11,16.846,16.846,16.701,16.8,150730,0
1994-05-12,16.846,17.066,16.846,17.022,191242,0
1994-05-13,17.022,17.022,16.846,16.976,135565,0
1994-05-16,16.976,17.25,16.976,17.25,199392,0
1994-05-17,17.293,17.471,17.25,17.382,267060,0
1994-05-18,17.382,17.877,17.382,17.877,736446,0
1994-05-19,17.744,18.196,17.691,18.196,817469,0
1994-05-20,18.097,18.097,17.877,17.877,556978,0
1994-05-23,17.877,17.877,17.604,17.604,237864,0
1994-05-24,17.604,17.877,17.604,17.744,263436,0
1994-05-25,17.717,17.763,17.585,17.676,342876,0
1994-05-26,17.676,17.816,17.676,17.816,619894,0
1994-05-27,17.763,17.993,17.763,17.948,103655,0
1994-05-31,17.763,17.948,17.717,17.859,145976,0
1994-06-01,17.859,17.903,17.763,17.816,335859,0
1994-06-02,17.816,17.859,17.816,17.816,230394,0
1994-06-03,17.816,18.079,17.816,17.859,325444,0
1994-06-06,17.948,17.993,17.903,17.948,138507,0
1994-06-07,17.903,18.036,17.903,17.948,172455,0
1994-06-08,17.948,17.993,17.903,17.948,92569,0
1994-06-09,17.903,17.948,17.859,17.948,178792,0
1994-06-10,18.036,18.079,17.859,17.859,159556,0
1994-06-13,17.859,17.993,17.859,17.993,93019,0
1994-06-14,17.816,17.859,17.816,17.859,339708,0
1994-06-15,17.859,17.948,17.816,17.903,259587,0
1994-06-16,17.859,17.993,17.859,17.948,537285,0
1994-06-17,17.993,17.993,17.763,17.816,505374,0
1994-06-20,17.816,17.903,17.816,17.859,293989,0
1994-06-21,17.763,17.763,17.4,17.585,269322,0
1994-06-22,17.585,17.676,17.499,17.499,140090,0
1994-06-23,17.539,17.585,17.499,17.539,105919,0
1994-06-24,17.585,17.585,17.357,17.357,378858,0
1994-06-27,17.31,17.539,17.267,17.499,264341,0
1994-06-28,17.539,17.539,17.357,17.539,222473,0
1994-06-29,17.539,17.717,17.453,17.63,393118,0
1994-06-30,17.585,17.585,17.499,17.539,200070,0
1994-07-01,17.539,17.539,17.267,17.31,268869,0
1994-07-05,17.267,17.453,17.267,17.4,112480,0
1994-07-06,17.357,17.499,17.357,17.453,102296,0
1994-07-07,17.499,17.585,17.499,17.499,98449,0
1994-07-08,17.31,17.4,17.267,17.357,110671,0
1994-07-11,17.4,17.4,17.133,17.225,129003,0
1994-07-12,17.31,17.31,17.089,17.225,158651,0
1994-07-13,17.225,17.357,17.225,17.225,174041,0
1994-07-14,17.31,17.585,17.267,17.539,189659,0
1994-07-15,17.499,17.499,17.357,17.357,391308,0
1994-07-18,17.357,17.499,17.357,17.453,124474,0
1994-07-19,17.4,17.453,17.31,17.357,194634,0
1994-07-20,17.357,17.453,17.225,17.4,269322,0
1994-07-21,17.357,17.499,17.31,17.453,205498,0
1994-07-22,17.499,17.499,17.4,17.4,144391,0
1994-07-25,17.453,17.499,17.4,17.453,56807,0
1994-07-26,17.4,17.499,17.4,17.499,110220,0
1994-07-27,17.453,17.453,17.4,17.453,327035,0
1994-07-28,17.357,17.539,17.357,17.453,126514,0
1994-07-29,17.499,17.676,17.499,17.63,159556,0
1994-08-01,17.539,17.63,17.453,17.63,76044,0
1994-08-02,17.585,17.717,17.585,17.676,119497,0
1994-08-03,17.63,17.717,17.499,17.717,78084,0
1994-08-04,17.63,17.717,17.539,17.676,275205,0
1994-08-05,17.63,17.63,17.539,17.585,97543,0
1994-08-08,17.585,17.763,17.499,17.763,407600,0
1994-08-09,17.763,17.763,17.676,17.676,122436,0
1994-08-10,17.717,17.763,17.676,17.763,121536,0
1994-08-11,17.763,17.763,17.585,17.676,196672,0
1994-08-12,17.585,17.903,17.539,17.816,115199,0
1994-08-15,17.859,17.859,17.63,17.63,71068,0
1994-08-16,17.676,17.859,17.63,17.816,136695,0
1994-08-17,17.816,17.816,17.63,17.63,171323,0
1994-08-18,17.63,17.717,17.539,17.585,231077,0
1994-08-19,17.676,17.717,17.539,17.676,398773,0
1994-08-22,17.63,17.816,17.585,17.676,150053,0
1994-08-23,17.676,17.948,17.676,17.763,124928,0
1994-08-24,17.763,18.079,17.676,18.079,187395,0
1994-08-25,18.079,18.221,17.948,18.221,524155,0
1994-08-26,18.293,18.469,18.246,18.469,195995,0
1994-08-29,18.469,18.567,18.338,18.523,281091,0
1994-08-30,18.567,18.699,18.469,18.656,264341,0
1994-08-31,18.611,18.745,18.611,18.656,171778,0
1994-09-01,18.611,18.656,18.424,18.469,174945,0
1994-09-02,18.523,18.523,18.338,18.424,109313,0
1994-09-06,18.424,18.424,18.293,18.381,144844,0
1994-09-07,18.381,18.523,18.293,18.424,383388,0
1994-09-08,18.469,18.523,18.381,18.381,101619,0
1994-09-09,18.246,18.293,18.196,18.293,310964,0
1994-09-12,18.293,18.338,18.152,18.246,142806,0
1994-09-13,18.338,18.469,18.293,18.293,288784,0
1994-09-14,18.196,18.338,18.196,18.293,71747,0
1994-09-15,18.246,18.523,18.246,18.523,169514,0
1994-09-16,18.523,18.523,18.293,18.381,559011,0
1994-09-19,18.381,18.381,18.196,18.246,64504,0
1994-09-20,18.063,18.196,17.976,17.976,426387,0
1994-09-21,17.976,18.196,17.877,18.107,391985,0
1994-09-22,18.196,18.246,17.922,17.976,241030,0
1994-09-23,17.877,17.976,17.877,17.877,234468,0
1994-09-26,17.922,18.017,17.833,17.922,141905,0
1994-09-27,17.877,18.017,17.833,17.922,587301,0
1994-09-28,17.79,18.063,17.79,17.922,349212,0
1994-09-29,17.922,17.976,17.922,17.922,157521,0
1994-09-30,17.877,17.877,17.744,17.79,229488,0
1994-10-03,17.744,17.744,17.604,17.657,182642,0
1994-10-04,17.657,17.657,17.285,17.329,240351,0
1994-10-05,17.329,17.329,16.921,17.107,230847,0
1994-10-06,17.107,17.198,17.012,17.107,135793,0
1994-10-07,17.107,17.241,16.967,17.152,146657,0
1994-10-10,17.198,17.241,17.152,17.241,48659,0
1994-10-11,17.329,17.516,17.329,17.329,172912,0
1994-10-12,17.427,17.471,17.329,17.382,136018,0
1994-10-13,17.471,17.744,17.471,17.7,272944,0
1994-10-14,17.744,17.922,17.7,17.833,222021,0
1994-10-17,17.922,18.063,17.833,17.877,361431,0
1994-10-18,17.877,17.877,17.79,17.79,293539,0
1994-10-19,17.744,18.107,17.7,18.017,199392,0
1994-10-20,17.922,17.976,17.833,17.976,138960,0
1994-10-21,17.976,17.976,17.877,17.877,393347,0
1994-10-24,17.877,17.922,17.7,17.7,261853,0
1994-10-25,17.7,17.922,17.657,17.744,212513,0
1994-10-26,17.833,17.922,17.7,17.833,169283,0
1994-10-27,17.877,18.063,17.833,18.063,109541,0
1994-10-28,18.063,18.523,18.063,18.523,367317,0
1994-10-31,18.523,18.656,18.469,18.469,177435,0
1994-11-01,18.381,18.424,18.017,18.063,173588,0
1994-11-02,18.017,18.293,17.976,18.107,729204,0
1994-11-03,18.107,18.338,17.976,18.196,474367,0
1994-11-04,18.196,18.196,17.976,17.976,276112,0
1994-11-07,17.922,18.107,17.922,18.017,354418,0
1994-11-08,17.976,18.152,17.877,18.017,262304,0
1994-11-09,18.107,18.246,18.063,18.152,287203,0
1994-11-10,18.246,18.246,18.017,18.017,319566,0
1994-11-11,17.922,17.922,17.79,17.79,195995,0
1994-11-14,17.833,18.063,17.833,17.922,174041,0
1994-11-15,17.976,18.107,17.877,18.017,302815,0
1994-11-16,17.976,18.017,17.833,17.976,341063,0
1994-11-17,17.922,17.976,17.657,17.79,302362,0
1994-11-18,17.744,17.79,17.516,17.657,404211,0
1994-11-21,17.657,17.79,17.558,17.604,123346,0
1994-11-22,17.471,17.604,17.285,17.285,578927,0
1994-11-23,17.152,17.558,17.012,17.427,303495,0
1994-11-25,17.516,17.691,17.463,17.558,86910,0
1994-11-28,17.463,17.558,17.329,17.418,386559,0
1994-11-29,17.418,17.558,17.285,17.463,374334,0
1994-11-30,17.516,17.558,17.285,17.329,186715,0
1994-12-01,17.329,17.329,17.057,17.098,307114,0
1994-12-02,17.143,17.329,17.057,17.329,176302,0
1994-12-05,17.373,17.558,17.373,17.373,180603,0
1994-12-06,17.373,17.648,17.373,17.604,201425,0
1994-12-07,17.516,17.79,17.516,17.648,628492,0
1994-12-08,17.604,17.744,17.418,17.516,376822,0
1994-12-09,17.463,17.604,17.418,17.418,578927,0
1994-12-12,17.418,17.648,17.418,17.648,195537,0
1994-12-13,17.648,18.107,17.648,17.976,233786,0
1994-12-14,17.976,18.523,17.976,18.338,281316,0
1994-12-15,18.293,18.381,18.205,18.338,290143,0
1994-12-16,18.479,18.664,18.434,18.434,798002,0
1994-12-19,18.381,18.434,18.246,18.381,145071,0
1994-12-20,18.381,18.434,18.152,18.152,613555,0
1994-12-21,18.152,18.293,18.152,18.152,190789,0
1994-12-22,18.152,18.246,18.152,18.152,389497,0
1994-12-23,18.205,18.293,18.205,18.205,59522,0
1994-12-27,18.246,18.293,18.152,18.205,117461,0
1994-12-28,18.107,18.107,17.744,17.79,269772,0
1994-12-29,17.79,17.922,17.79,17.79,195537,0
1994-12-30,17.79,17.833,17.558,17.558,145976,0
1995-01-03,17.516,17.833,17.516,17.79,298287,0
1995-01-04,17.516,17.604,17.373,17.558,334954,0
1995-01-05,17.558,17.604,17.516,17.516,368679,0
1995-01-06,17.558,17.604,17.463,17.516,315260,0
1995-01-09,17.463,17.558,17.463,17.516,108410,0
1995-01-10,17.558,17.558,17.516,17.516,175174,0
1995-01-11,17.558,17.648,17.418,17.463,374558,0
1995-01-12,17.463,17.604,17.418,17.604,140317,0
1995-01-13,17.744,17.922,17.744,17.877,270678,0
1995-01-16,17.976,18.434,17.976,18.293,167703,0
1995-01-17,18.205,18.338,18.107,18.338,277243,0
1995-01-18,18.338,18.338,18.152,18.293,275205,0
1995-01-19,18.205,18.246,18.152,18.205,265929,0
1995-01-20,18.338,18.381,18.246,18.381,314811,0
1995-01-23,18.205,18.567,18.152,18.567,588206,0
1995-01-24,18.567,18.708,18.523,18.664,478896,0
1995-01-25,18.611,18.936,18.611,18.841,382933,0
1995-01-26,18.841,18.981,18.794,18.936,266833,0
1995-01-27,19.028,19.168,19.028,19.071,226546,0
1995-01-30,19.123,19.123,19.028,19.123,253478,0
1995-01-31,19.028,19.168,18.936,19.071,170418,0
1995-02-01,19.071,19.168,18.981,19.071,245782,0
1995-02-02,19.028,19.212,18.936,19.168,195316,0
1995-02-03,19.256,19.856,19.256,19.812,276338,0
1995-02-06,19.812,20.042,19.761,19.947,387688,0
1995-02-07,20.042,20.042,19.584,19.716,368451,0
1995-02-08,19.671,19.856,19.671,19.761,125834,0
1995-02-09,19.671,19.761,19.671,19.716,173363,0
1995-02-10,19.761,19.901,19.584,19.901,219752,0
1995-02-13,19.716,19.812,19.625,19.671,211610,0
1995-02-14,19.671,19.671,19.398,19.625,193733,0
1995-02-15,19.761,19.812,19.671,19.761,298742,0
1995-02-16,19.812,19.812,19.484,19.531,334501,0
1995-02-17,19.531,19.584,19.442,19.531,267736,0
1995-02-21,19.484,19.625,19.484,19.531,167476,0
1995-02-22,19.484,19.584,19.442,19.531,295122,0
1995-02-23,19.716,20.033,19.661,19.99,212287,0
1995-02-24,20.088,20.131,19.847,19.99,245782,0
1995-02-27,19.802,19.99,19.716,19.716,140090,0
1995-02-28,19.802,19.947,19.761,19.947,76044,0
1995-03-01,19.802,19.847,19.617,19.661,106822,0
1995-03-02,19.617,19.847,19.575,19.847,80569,0
1995-03-03,19.802,19.901,19.716,19.761,266380,0
1995-03-06,19.716,19.802,19.575,19.802,112933,0
1995-03-07,19.761,19.802,19.476,19.476,204368,0
1995-03-08,19.575,19.617,19.247,19.345,139638,0
1995-03-09,19.388,19.476,19.301,19.433,277467,0
1995-03-10,19.575,19.901,19.531,19.847,260268,0
1995-03-13,19.847,19.847,19.761,19.802,164985,0
1995-03-14,19.847,19.847,19.617,19.716,180378,0
1995-03-15,19.716,20.033,19.716,20.033,189883,0
1995-03-16,20.033,20.314,20.033,20.131,208441,0
1995-03-17,20.174,20.174,19.901,19.947,436121,0
1995-03-20,19.901,19.947,19.761,19.802,67669,0
1995-03-21,19.802,20.033,19.761,19.761,152088,0
1995-03-22,19.761,19.901,19.716,19.847,164308,0
1995-03-23,19.847,20.088,19.847,19.901,307570,0
1995-03-24,19.847,20.088,19.847,20.088,107275,0
1995-03-27,20.174,20.174,19.947,20.033,195085,0
1995-03-28,20.033,20.501,20.033,20.263,434085,0
1995-03-29,20.263,20.501,19.947,19.947,281091,0
1995-03-30,19.99,20.088,19.847,19.847,349212,0
1995-03-31,19.901,19.99,19.761,19.802,332241,0
1995-04-03,19.761,19.847,19.716,19.802,198030,0
1995-04-04,19.802,19.99,19.802,19.901,195767,0
1995-04-05,19.901,19.947,19.761,19.947,167703,0
1995-04-06,20.033,20.22,20.033,20.033,274754,0
1995-04-07,20.174,20.263,20.088,20.174,271357,0
1995-04-10,20.088,20.314,20.033,20.263,152540,0
1995-04-11,20.314,20.314,19.99,20.033,166346,0
1995-04-12,19.99,20.22,19.99,20.22,163404,0
1995-04-13,20.263,20.314,20.22,20.314,145524,0
1995-04-17,20.361,20.406,19.99,19.99,358264,0
1995-04-18,20.033,20.131,19.661,19.761,266380,0
1995-04-19,19.802,20.131,19.716,20.033,113839,0
1995-04-20,19.99,20.088,19.947,19.947,170649,0
1995-04-21,20.174,20.174,20.088,20.088,643878,0
1995-04-24,20.033,20.263,19.947,20.22,266380,0
1995-04-25,20.131,20.131,19.99,20.088,136018,0
1995-04-26,20.088,20.131,19.947,20.033,91208,0
1995-04-27,19.901,20.033,19.901,19.99,68122,0
1995-04-28,19.99,20.088,19.847,20.088,141905,0
1995-05-01,20.088,20.106,19.901,20.088,208669,0
1995-05-02,19.99,20.22,19.99,20.22,123346,0
1995-05-03,20.314,20.314,20.131,20.22,114970,0
1995-05-04,20.263,20.873,20.263,20.448,282901,0
1995-05-05,20.547,20.687,20.361,20.687,217948,0
1995-05-08,20.592,21.148,20.592,21.102,153898,0
1995-05-09,21.148,21.288,20.592,20.732,236958,0
1995-05-10,20.732,20.776,20.406,20.776,301688,0
1995-05-11,20.776,20.776,20.592,20.687,122436,0
1995-05-12,20.635,20.732,20.635,20.732,119042,0
1995-05-15,20.732,21.006,20.732,21.006,118138,0
1995-05-16,21.006,21.006,20.776,20.873,144617,0
1995-05-17,20.919,20.919,20.732,20.821,99583,0
1995-05-18,20.776,20.873,20.687,20.821,213875,0
1995-05-19,20.776,20.873,20.635,20.873,289465,0
1995-05-22,20.961,21.235,20.961,21.102,235149,0
1995-05-23,21.148,21.235,21.102,21.192,210250,0
1995-05-24,21.192,21.377,21.148,21.333,262080,0
1995-05-25,21.278,21.421,20.997,21.377,247593,0
1995-05-26,21.326,21.326,21.05,21.138,129910,0
1995-05-30,21.05,21.326,20.91,21.326,194408,0
1995-05-31,21.278,21.606,21.235,21.606,300098,0
1995-06-01,21.562,21.746,21.278,21.278,266602,0
1995-06-02,21.183,21.837,21.093,21.562,481157,0
1995-06-05,21.606,21.651,21.377,21.465,194634,0
1995-06-06,21.562,21.651,21.465,21.562,169739,0
1995-06-07,21.465,21.465,21.183,21.278,168156,0
1995-06-08,21.138,21.235,21.093,21.183,121536,0
1995-06-09,21.138,21.183,20.863,20.997,446531,0
1995-06-12,21.05,21.183,21.05,21.05,133079,0
1995-06-13,21.093,21.421,21.093,21.235,219302,0
1995-06-14,21.278,21.421,21.138,21.326,93019,0
1995-06-15,21.326,21.562,21.326,21.377,150730,0
1995-06-16,21.606,21.606,21.326,21.421,895550,0
1995-06-19,21.326,21.977,21.326,21.837,252348,0
1995-06-20,21.837,21.933,21.746,21.889,148015,0
1995-06-21,21.933,22.075,21.746,21.746,157747,0
1995-06-22,21.889,22.303,21.837,22.21,214101,0
1995-06-23,22.162,22.162,21.651,21.696,183544,0
1995-06-26,21.651,21.696,21.511,21.606,158424,0
1995-06-27,21.651,21.933,21.651,21.837,201201,0
1995-06-28,21.793,22.075,21.746,21.933,324545,0
1995-06-29,21.933,21.977,21.278,21.465,339480,0
1995-06-30,21.562,21.746,21.465,21.696,255515,0
1995-07-03,21.606,21.651,21.326,21.421,67218,0
1995-07-05,21.377,21.511,21.326,21.377,114970,0
1995-07-06,21.377,21.837,21.235,21.837,197126,0
1995-07-07,21.793,21.933,21.651,21.793,185357,0
1995-07-10,21.889,21.977,21.696,21.696,138052,0
1995-07-11,21.606,21.889,21.606,21.651,112480,0
1995-07-12,21.465,21.977,21.421,21.933,280863,0
1995-07-13,21.837,21.889,21.696,21.837,207537,0
1995-07-14,21.793,21.933,21.606,21.746,150954,0
1995-07-17,21.746,21.746,21.562,21.746,293085,0
1995-07-18,21.696,21.837,21.606,21.837,433404,0
1995-07-19,21.793,21.933,21.606,21.696,994680,0
1995-07-20,21.746,22.162,21.696,21.933,942395,0
1995-07-21,21.933,21.977,21.746,21.746,422993,0
1995-07-24,21.793,22.393,21.696,22.393,405337,0
1995-07-25,22.393,22.393,22.075,22.348,264569,0
1995-07-26,22.262,22.72,22.262,22.631,355774,0
1995-07-27,22.677,22.72,22.588,22.631,105692,0
1995-07-28,22.72,22.72,22.533,22.588,108635,0
1995-07-31,22.533,22.588,22.491,22.491,242164,0
1995-08-01,22.491,22.491,22.21,22.262,162044,0
1995-08-02,22.262,22.677,22.262,22.447,437475,0
1995-08-03,22.348,22.533,22.303,22.491,94601,0
1995-08-04,22.533,22.533,22.348,22.491,66536,0
1995-08-07,22.533,22.533,22.348,22.393,79213,0
1995-08-08,22.393,22.631,22.348,22.533,174266,0
1995-08-09,22.533,22.588,22.393,22.393,59974,0
1995-08-10,22.447,22.588,22.348,22.348,118369,0
1995-08-11,22.348,22.393,22.303,22.393,239221,0
1995-08-14,22.393,22.491,22.348,22.393,89848,0
1995-08-15,22.348,22.447,22.21,22.348,575303,0
1995-08-16,22.348,22.348,22.262,22.348,169061,0
1995-08-17,22.348,22.447,22.303,22.303,117461,0
1995-08-18,22.631,22.677,22.491,22.588,254837,0
1995-08-21,22.677,22.958,22.677,22.72,154805,0
1995-08-22,22.677,22.72,22.533,22.588,142130,0
1995-08-23,22.631,22.631,22.348,22.447,207761,0
1995-08-24,22.262,22.533,22.262,22.447,164308,0
1995-08-25,22.447,22.72,22.393,22.677,248274,0
1995-08-28,22.72,23.329,22.72,23.285,204819,0
1995-08-29,23.285,23.285,22.958,23.003,234016,0
1995-08-30,23.047,23.418,23.047,23.374,148240,0
1995-08-31,23.321,23.418,22.994,22.994,247142,0
1995-09-01,22.905,23.321,22.853,23.321,132172,0
1995-09-05,23.276,23.603,23.276,23.603,165667,0
1995-09-06,23.603,23.984,23.603,23.931,273169,0
1995-09-07,23.885,23.931,23.56,23.657,327258,0
1995-09-08,23.745,23.788,23.657,23.788,120858,0
1995-09-11,23.885,23.984,23.788,23.885,87131,0
1995-09-12,23.931,24.125,23.931,24.125,139188,0
1995-09-13,24.072,24.311,23.931,24.213,261627,0
1995-09-14,24.258,24.726,24.213,24.682,149827,0
1995-09-15,25.194,25.335,24.922,25.291,720378,0
1995-09-18,25.335,25.335,24.726,25.107,1215564,0
1995-09-19,25.107,25.194,24.922,25.107,219302,0
1995-09-20,25.149,25.291,25.107,25.249,107954,0
1995-09-21,25.335,25.391,24.682,24.965,125834,0
1995-09-22,24.866,25.062,24.726,25.006,121759,0
1995-09-25,25.107,25.107,24.965,25.107,114068,0
1995-09-26,25.107,25.291,24.682,24.821,191463,0
1995-09-27,24.726,24.922,24.542,24.682,444493,0
1995-09-28,24.593,24.682,24.495,24.636,299647,0
1995-09-29,24.726,25.062,24.682,24.78,344235,0
1995-10-02,24.821,24.821,24.593,24.636,234468,0
1995-10-03,24.682,24.78,24.636,24.78,247367,0
1995-10-04,24.78,24.866,24.636,24.78,205047,0
1995-10-05,24.78,24.78,24.636,24.78,117004,0
1995-10-06,24.726,24.866,24.593,24.821,185357,0
1995-10-09,24.726,24.821,24.636,24.78,198257,0
1995-10-10,24.821,24.922,24.682,24.866,298517,0
1995-10-11,24.821,24.866,24.682,24.821,220211,0
1995-10-12,24.78,24.866,24.78,24.821,327485,0
1995-10-13,24.866,25.062,24.866,25.062,312097,0
1995-10-16,25.062,25.062,24.922,24.965,137153,0
1995-10-17,24.922,25.062,24.821,25.062,1173248,0
1995-10-18,25.391,25.762,25.391,25.575,406924,0
1995-10-19,25.476,25.53,25.006,25.107,373427,0
1995-10-20,25.107,25.107,25.006,25.062,381124,0
1995-10-23,24.965,25.149,24.821,25.107,243745,0
1995-10-24,25.194,25.249,24.866,25.107,204819,0
1995-10-25,24.965,25.149,24.354,24.495,471200,0
1995-10-26,24.452,24.452,23.788,23.843,273169,0
1995-10-27,23.745,24.866,23.745,24.726,441096,0
1995-10-30,24.682,24.682,24.213,24.452,207761,0
1995-10-31,24.495,24.593,24.169,24.169,166346,0
1995-11-01,24.169,24.542,24.169,24.399,183544,0
1995-11-02,24.542,24.866,24.542,24.636,151633,0
1995-11-03,24.726,24.922,24.542,24.682,163631,0
1995-11-06,24.593,24.78,24.495,24.726,79436,0
1995-11-07,24.726,24.726,24.354,24.495,140770,0
1995-11-08,24.542,24.726,24.399,24.726,205498,0
1995-11-09,24.866,24.965,24.636,24.922,145298,0
1995-11-10,24.78,24.821,24.542,24.821,109084,0
1995-11-13,24.821,25.062,24.726,24.965,131263,0
1995-11-14,24.965,25.062,24.866,24.866,223827,0
1995-11-15,24.922,24.965,24.593,24.965,119042,0
1995-11-16,24.821,25.062,24.726,24.821,154805,0
1995-11-17,25.006,25.062,24.922,25.006,212963,0
1995-11-20,25.006,25.249,25.006,25.194,131718,0
1995-11-21,25.194,25.291,24.965,25.291,367997,0
1995-11-22,25.291,25.291,24.922,25.107,76044,0
1995-11-24,25.107,25.107,25.006,25.062,19692,0
1995-11-27,24.965,25.433,24.965,25.433,157067,0
1995-11-28,25.391,25.856,25.335,25.714,157747,0
1995-11-29,25.67,25.812,25.628,25.67,370259,0
1995-11-30,25.584,25.91,25.442,25.723,152312,0
1995-12-01,25.723,26.194,25.723,25.865,205498,0
1995-12-04,25.955,26.194,25.723,26.095,211610,0
1995-12-05,26.15,26.15,26.008,26.15,106822,0
1995-12-06,26.236,26.715,26.051,26.236,242388,0
1995-12-07,26.194,26.194,25.539,25.539,331106,0
1995-12-08,25.539,26.095,25.539,25.865,174492,0
1995-12-11,25.955,25.955,25.812,25.865,97316,0
1995-12-12,25.812,25.812,25.299,25.299,227227,0
1995-12-13,25.299,25.539,25.257,25.539,192598,0
1995-12-14,25.486,25.486,25.062,25.117,186715,0
1995-12-15,25.203,25.77,25.158,25.723,773562,0
1995-12-18,25.628,25.723,25.398,25.486,260268,0
1995-12-19,25.398,25.812,25.203,25.67,312773,0
1995-12-20,25.77,26.008,25.628,25.865,259366,0
1995-12-21,25.91,26.051,25.628,25.628,187168,0
1995-12-22,25.539,25.865,25.539,25.628,148466,0
1995-12-26,25.628,25.77,25.539,25.77,68574,0
1995-12-27,25.865,26.051,25.628,25.77,146881,0
1995-12-28,25.67,25.91,25.584,25.91,113163,0
1995-12-29,26.008,26.008,25.442,25.812,209120,0
1996-01-02,25.67,26.051,25.628,26.051,174492,0
1996-01-03,26.15,26.291,25.955,26.095,211835,0
1996-01-04,26.095,26.095,25.257,25.345,419146,0
1996-01-05,25.345,25.345,25.117,25.299,234694,0
1996-01-08,25.203,25.203,25.062,25.203,47979,0
1996-01-09,25.062,25.062,24.876,24.982,167250,0
1996-01-10,24.311,24.452,24.125,24.311,325444,0
1996-01-11,24.311,24.354,24.125,24.354,187845,0
1996-01-12,24.311,24.551,24.169,24.495,265251,0
1996-01-15,24.495,24.495,24.268,24.452,109084,0
1996-01-16,24.354,24.876,24.213,24.876,335859,0
1996-01-17,24.876,25.117,24.636,24.691,251218,0
1996-01-18,24.736,24.831,24.593,24.636,222698,0
1996-01-19,24.354,25.158,24.354,24.975,519629,0
1996-01-22,24.975,25.442,24.922,25.117,389725,0
1996-01-23,25.062,25.203,25.062,25.117,129910,0
1996-01-24,25.203,25.584,25.117,25.203,253707,0
1996-01-25,25.257,25.398,25.117,25.117,161142,0
1996-01-26,25.158,25.539,25.158,25.539,224511,0
1996-01-29,25.442,25.628,25.442,25.584,185129,0
1996-01-30,25.628,25.812,25.584,25.812,108410,0
1996-01-31,25.955,26.051,25.67,26.051,214101,0
1996-02-01,26.008,26.236,25.91,26.15,228811,0
1996-02-02,26.15,26.378,26.051,26.291,242164,0
1996-02-05,26.291,26.76,26.291,26.76,237411,0
1996-02-06,26.66,26.802,26.52,26.802,154805,0
1996-02-07,26.715,26.945,26.52,26.856,205498,0
1996-02-08,26.945,28.455,26.945,27.889,683714,0
1996-02-09,27.934,28.216,27.562,27.889,387912,0
1996-02-12,27.934,28.597,27.934,28.356,243293,0
1996-02-13,28.356,28.977,28.172,28.216,357588,0
1996-02-14,28.129,28.356,27.934,28.031,144617,0
1996-02-15,28.076,28.356,27.934,28.076,186715,0
1996-02-16,28.031,28.031,27.652,27.792,326579,0
1996-02-20,27.324,27.607,27.324,27.421,475046,0
1996-02-21,27.466,28.076,27.466,28.076,258686,0
1996-02-22,28.27,28.5,27.889,28.455,307114,0
1996-02-23,28.455,28.597,27.704,27.987,348758,0
1996-02-26,27.889,27.987,27.562,27.607,309606,0
1996-02-27,27.51,27.607,27.279,27.607,293085,0
1996-02-28,27.754,28.139,27.192,27.192,251671,0
1996-02-29,26.997,27.616,26.997,27.236,301913,0
1996-03-01,27.289,27.855,27.236,27.855,374105,0
1996-03-04,27.855,27.95,27.713,27.811,162496,0
1996-03-05,27.713,28.093,27.57,27.95,190335,0
1996-03-06,27.995,28.039,27.57,27.616,121759,0
1996-03-07,27.57,27.811,27.43,27.518,434085,0
1996-03-08,27.289,27.377,26.626,26.626,507636,0
1996-03-11,26.53,26.856,26.53,26.626,617624,0
1996-03-12,26.53,26.715,26.15,26.53,553354,0
1996-03-13,26.43,26.811,26.43,26.626,318432,0
1996-03-14,26.626,26.856,26.574,26.574,341744,0
1996-03-15,26.626,26.626,26.387,26.476,465314,0
1996-03-18,26.715,27.67,26.715,27.192,295122,0
1996-03-19,27.289,27.475,27.049,27.095,810454,0
1996-03-20,27.095,27.333,26.909,27.192,104560,0
1996-03-21,27.095,27.289,26.953,26.997,94827,0
1996-03-22,26.953,27.192,26.909,27.049,154120,0
1996-03-25,27.289,27.713,27.289,27.475,226769,0
1996-03-26,27.475,27.67,27.377,27.518,190789,0
1996-03-27,27.475,27.855,26.997,27.049,237183,0
1996-03-28,26.953,27.095,26.715,27.049,270905,0
1996-03-29,27.148,27.148,26.53,26.53,249179,0
1996-04-01,26.669,27.475,26.626,27.377,198030,0
1996-04-02,27.289,27.333,27.095,27.333,180831,0
1996-04-03,27.333,27.333,27.095,27.236,96410,0
1996-04-04,27.236,27.43,27.095,27.43,269322,0
1996-04-08,26.909,26.953,26.244,26.336,312999,0
1996-04-09,26.291,26.336,25.964,26.051,214778,0
1996-04-10,26.008,26.104,25.812,25.865,627362,0
1996-04-11,25.865,25.865,25.203,25.486,347628,0
1996-04-12,25.486,26.104,25.391,25.67,211610,0
1996-04-15,25.812,26.43,25.812,26.43,283806,0
1996-04-16,26.43,26.53,25.812,26.104,520086,0
1996-04-17,26.008,26.291,25.964,26.15,375920,0
1996-04-18,26.244,26.53,26.15,26.387,283581,0
1996-04-19,26.626,26.669,26.43,26.53,335408,0
1996-04-22,26.626,26.768,26.387,26.574,130364,0
1996-04-23,26.669,26.669,26.387,26.626,140546,0
1996-04-24,26.715,26.715,26.476,26.53,129455,0
1996-04-25,26.476,26.669,26.244,26.669,185129,0
1996-04-26,26.669,26.811,26.43,26.768,146424,0
1996-04-29,26.574,26.715,26.43,26.626,144391,0
1996-04-30,26.53,26.715,26.476,26.715,99583,0
1996-05-01,26.811,26.811,26.476,26.574,219984,0
1996-05-02,26.244,26.43,26.104,26.104,291952,0
1996-05-03,26.15,26.43,26.051,26.291,205951,0
1996-05-06,26.291,26.387,26.104,26.291,401717,0
1996-05-07,26.244,26.476,26.194,26.194,250086,0
1996-05-08,26.051,26.811,26.008,26.768,383838,0
1996-05-09,26.669,27.095,26.53,26.626,198257,0
1996-05-10,26.997,27.333,26.909,27.192,571458,0
1996-05-13,27.289,27.855,27.148,27.713,236958,0
1996-05-14,27.754,27.855,27.518,27.67,217039,0
1996-05-15,27.95,27.95,27.518,27.67,297612,0
1996-05-16,27.67,27.811,27.57,27.713,107052,0
1996-05-17,27.95,28.039,27.811,27.811,292630,0
1996-05-20,27.855,28.093,27.754,27.995,387912,0
1996-05-21,28.039,28.333,27.898,28.181,157521,0
1996-05-22,28.235,28.704,28.139,28.704,182866,0
1996-05-23,28.704,28.801,28.039,28.235,248614,0
1996-05-24,28.333,28.615,28.333,28.333,114179,0
1996-05-28,28.42,28.42,27.95,27.95,142015,0
1996-05-29,27.908,28.197,27.625,27.722,167026,0
1996-05-30,27.625,28.288,27.43,28.197,122666,0
1996-05-31,28.288,28.288,27.528,27.82,158086,0
1996-06-03,27.528,27.82,27.528,27.82,166797,0
1996-06-04,28.103,28.383,27.908,28.288,171214,0
1996-06-05,28.383,28.675,28.103,28.675,119726,0
1996-06-06,28.675,28.675,28.288,28.288,97431,0
1996-06-07,27.908,28.579,27.908,28.383,495189,0
1996-06-10,28.383,28.383,27.908,28.004,155369,0
1996-06-11,28.197,28.483,27.908,28.483,143486,0
1996-06-12,28.383,28.675,27.908,27.908,112369,0
1996-06-13,27.722,28.288,27.722,28.197,88152,0
1996-06-14,28.288,28.288,27.908,28.103,92114,0
1996-06-17,28.103,28.579,28.004,28.383,172113,0
1996-06-18,28.483,28.483,28.103,28.103,106372,0
1996-06-19,28.103,28.383,28.004,28.103,267962,0
1996-06-20,28.288,28.383,28.004,28.103,423561,0
1996-06-21,28.197,28.288,28.103,28.197,446870,0
1996-06-24,28.197,28.383,28.197,28.288,160914,0
1996-06-25,28.383,28.579,28.288,28.383,142130,0
1996-06-26,28.383,28.383,28.103,28.197,129910,0
1996-06-27,28.004,28.197,27.82,28.004,178453,0
1996-06-28,27.908,28.197,27.82,28.197,258686,0
1996-07-01,28.288,28.579,28.197,28.579,111008,0
1996-07-02,28.288,28.483,28.288,28.483,135452,0
1996-07-03,28.288,28.579,28.288,28.579,45604,0
1996-07-05,28.103,28.103,27.528,27.625,56580,0
1996-07-08,27.43,27.43,27.049,27.148,139188,0
1996-07-09,27.245,27.722,27.245,27.528,174492,0
1996-07-10,27.625,27.908,27.341,27.82,130133,0
1996-07-11,27.528,27.625,27.341,27.528,181396,0
1996-07-12,27.341,27.722,27.245,27.43,211269,0
1996-07-15,27.341,27.528,27.148,27.245,225981,0
1996-07-16,27.148,27.528,26.574,27.43,298630,0
1996-07-17,27.245,27.341,27.049,27.341,157179,0
1996-07-18,27.148,28.004,27.148,27.625,131381,0
1996-07-19,27.43,27.722,27.148,27.341,196672,0
1996-07-22,27.148,27.722,27.049,27.43,140317,0
1996-07-23,27.528,27.625,27.148,27.245,162271,0
1996-07-24,26.866,27.722,26.866,27.43,155482,0
1996-07-25,27.722,27.82,27.43,27.625,174945,0
1996-07-26,27.722,27.722,27.43,27.722,111461,0
1996-07-29,27.82,28.004,27.625,27.908,186827,0
1996-07-30,27.82,27.908,27.722,27.82,166005,0
1996-07-31,27.625,28.197,27.625,28.004,213420,0
1996-08-01,27.96,28.579,27.722,28.579,283468,0
1996-08-02,28.675,29.143,28.579,29.143,207537,0
1996-08-05,28.958,29.336,28.765,28.958,187395,0
1996-08-06,29.057,29.243,28.862,29.143,97770,0
1996-08-07,29.143,29.243,28.765,29.057,129910,0
1996-08-08,28.958,29.057,28.765,28.958,65858,0
1996-08-09,29.143,29.243,28.958,29.143,111351,0
1996-08-12,29.057,29.533,29.057,29.436,123684,0
1996-08-13,29.336,29.336,28.958,29.143,84754,0
1996-08-14,28.958,29.336,28.765,29.336,139416,0
1996-08-15,29.143,29.436,29.057,29.143,162609,0
1996-08-16,29.243,29.815,29.057,29.815,164648,0
1996-08-19,29.72,30.101,29.72,30.008,144844,0
1996-08-20,30.008,30.101,29.914,30.008,114746,0
1996-08-21,30.008,30.101,29.72,29.914,150730,0
1996-08-22,29.914,30.294,29.72,30.294,106372,0
1996-08-23,30.101,30.195,29.815,30.008,171551,0
1996-08-26,29.914,29.914,29.675,29.914,112139,0
1996-08-27,29.72,29.914,29.621,29.815,443927,0
1996-08-28,29.781,30.064,29.781,30.064,509334,0
1996-08-29,29.967,30.064,29.297,29.586,325444,0
1996-08-30,29.586,29.685,29.297,29.392,192373,0
1996-09-03,29.111,29.685,28.721,29.49,234917,0
1996-09-04,29.297,29.586,29.205,29.586,111577,0
1996-09-05,29.297,29.49,29.111,29.205,142585,0
1996-09-06,29.205,29.967,29.205,29.781,154465,0
1996-09-09,30.064,30.064,29.392,29.967,140090,0
1996-09-10,29.869,30.259,29.781,29.967,170873,0
1996-09-11,29.781,30.259,29.781,30.259,116895,0
1996-09-12,30.259,30.64,30.259,30.539,225415,0
1996-09-13,30.64,31.406,30.64,31.309,269889,0
1996-09-16,31.309,31.787,31.309,31.592,339819,0
1996-09-17,31.592,31.69,30.931,31.114,182642,0
1996-09-18,31.019,31.114,30.64,30.734,131831,0
1996-09-19,30.833,30.833,30.444,30.64,137038,0
1996-09-20,30.931,31.019,30.734,30.734,403867,0
1996-09-23,30.539,31.309,30.539,31.214,165441,0
1996-09-24,31.214,31.504,31.214,31.309,168044,0
1996-09-25,31.504,31.592,31.214,31.214,87019,0
1996-09-26,31.504,31.504,31.214,31.214,182528,0
1996-09-27,31.309,31.504,31.114,31.406,83060,0
1996-09-30,31.592,31.69,31.309,31.406,91658,0
1996-10-01,31.592,31.787,31.309,31.69,148015,0
1996-10-02,31.787,31.983,31.592,31.787,199161,0
1996-10-03,31.886,31.886,31.592,31.886,205047,0
1996-10-04,32.077,32.839,32.077,32.739,168268,0
1996-10-07,32.934,33.031,32.839,33.031,310171,0
1996-10-08,33.031,33.031,32.739,32.934,101054,0
1996-10-09,32.839,32.839,32.46,32.653,322845,0
1996-10-10,32.555,32.555,32.263,32.46,173137,0
1996-10-11,32.653,33.227,32.653,33.129,221229,0
1996-10-14,32.934,33.413,32.934,33.031,105125,0
1996-10-15,33.227,33.227,32.934,33.227,105352,0
1996-10-16,33.413,33.413,33.031,33.129,151523,0
1996-10-17,33.129,33.413,33.129,33.227,94715,0
1996-10-18,33.606,34.182,33.413,34.182,250651,0
1996-10-21,34.279,34.474,34.279,34.375,176418,0
1996-10-22,34.279,34.279,33.889,33.987,104332,0
1996-10-23,33.889,34.474,33.889,34.474,102637,0
1996-10-24,34.474,34.474,33.987,34.182,66650,0
1996-10-25,33.889,34.279,33.801,33.801,77064,0
1996-10-28,33.987,34.279,33.801,33.889,115875,0
1996-10-29,34.083,35.047,34.083,34.853,164536,0
1996-10-30,35.047,35.427,34.952,35.047,172113,0
1996-10-31,35.136,35.808,35.047,35.711,139867,0
1996-11-01,36.003,36.198,34.853,34.952,375920,0
1996-11-04,35.136,35.622,35.047,35.525,107842,0
1996-11-05,35.525,36.479,35.525,36.479,246348,0
1996-11-06,36.479,36.479,35.808,36.381,180154,0
1996-11-07,36.284,36.284,35.906,36.003,298517,0
1996-11-08,36.003,36.003,35.711,35.906,256872,0
1996-11-11,35.906,36.097,35.622,35.906,109084,0
1996-11-12,35.711,35.906,35.525,35.711,173925,0
1996-11-13,35.711,35.711,35.331,35.622,106598,0
1996-11-14,35.427,36.381,35.331,36.198,506278,0
1996-11-15,36.381,36.77,36.097,36.479,291271,0
1996-11-18,36.577,36.577,36.284,36.577,98335,0
1996-11-19,36.77,37.345,36.674,36.956,168948,0
1996-11-20,37.053,37.824,37.053,37.627,212287,0
1996-11-21,37.627,37.627,37.053,37.247,173702,0
1996-11-22,37.152,37.918,37.053,37.918,229377,0
1996-11-25,37.918,39.07,37.918,38.873,241823,0
1996-11-26,38.972,39.449,38.106,38.778,327035,0
1996-11-27,38.954,39.051,38.37,38.856,225866,0
1996-11-29,39.051,39.139,38.954,39.051,66766,0
1996-12-02,38.759,38.954,38.272,38.954,236391,0
1996-12-03,38.663,39.051,38.186,38.272,194185,0
1996-12-04,37.699,37.992,37.503,37.893,518049,0
1996-12-05,37.893,37.893,37.317,37.503,299762,0
1996-12-06,36.929,37.893,36.737,37.699,245218,0
1996-12-09,37.992,37.992,37.417,37.992,131490,0
1996-12-10,37.797,38.186,37.602,37.602,114179,0
1996-12-11,37.124,37.602,36.551,37.029,258912,0
1996-12-12,37.222,37.317,36.162,36.162,338804,0
1996-12-13,35.869,36.638,35.78,36.258,353173,0
1996-12-16,36.258,36.834,36.258,36.258,173022,0
1996-12-17,36.063,37.699,35.78,37.602,298517,0
1996-12-18,37.602,37.602,36.452,36.834,236276,0
1996-12-19,37.124,38.466,36.929,38.466,264341,0
1996-12-20,40.392,40.392,39.625,39.819,800606,0
1996-12-23,39.819,39.909,38.37,38.564,210476,0
1996-12-24,38.564,39.051,38.37,39.051,148694,0
1996-12-26,39.139,40.297,39.139,39.819,243745,0
1996-12-27,40.005,40.199,39.238,39.527,69592,0
1996-12-30,39.722,40.005,39.432,39.527,154578,0
1996-12-31,39.332,39.332,37.893,37.893,237071,0
1997-01-02,38.186,38.186,35.491,37.417,513973,0
1997-01-03,37.699,37.992,37.602,37.699,381460,0
1997-01-06,37.893,37.992,37.124,37.317,295687,0
1997-01-07,37.029,37.317,36.452,37.317,500168,0
1997-01-08,37.602,38.272,37.417,37.417,479117,0
1997-01-09,37.503,37.699,37.222,37.222,229377,0
1997-01-10,36.737,36.929,36.357,36.834,260495,0
1997-01-13,37.029,37.992,36.929,37.317,410547,0
1997-01-14,37.503,38.759,37.503,38.564,341408,0
1997-01-15,38.186,38.186,37.503,37.699,292972,0
1997-01-16,37.992,38.186,37.317,38.186,211610,0
1997-01-17,37.503,38.466,37.417,38.466,384857,0
1997-01-20,38.663,39.051,38.272,38.272,310061,0
1997-01-21,37.699,38.759,37.602,38.663,237973,0
1997-01-22,38.759,38.856,38.186,38.759,187620,0
1997-01-23,38.954,39.051,37.797,37.893,234468,0
1997-01-24,37.797,37.992,37.222,37.417,353852,0
1997-01-27,37.317,38.37,37.124,37.503,624079,0
1997-01-28,37.992,38.564,37.124,37.222,183660,0
1997-01-29,37.124,38.087,37.124,37.893,284145,0
1997-01-30,38.087,38.466,37.992,38.466,193957,0
1997-01-31,38.759,39.139,38.37,38.466,352606,0
1997-02-03,38.37,38.856,38.186,38.759,249969,0
1997-02-04,38.663,39.238,38.564,39.238,245782,0
1997-02-05,39.238,39.722,38.087,38.37,318094,0
1997-02-06,38.186,38.954,38.087,38.663,230959,0
1997-02-07,38.856,39.819,38.663,39.819,229147,0
1997-02-10,40.005,40.392,39.432,39.527,418693,0
1997-02-11,39.722,40.297,39.432,40.103,531173,0
1997-02-12,40.103,41.163,40.103,41.065,631205,0
1997-02-13,41.26,42.125,40.969,41.74,340951,0
1997-02-14,41.74,41.74,41.065,41.26,304285,0
1997-02-18,41.544,41.932,41.065,41.932,192373,0
1997-02-19,41.834,41.834,41.163,41.544,225641,0
1997-02-20,41.163,41.639,40.774,40.969,229716,0
1997-02-21,40.872,41.163,40.688,40.774,254159,0
1997-02-24,40.589,41.74,40.491,41.74,169965,0
1997-02-25,41.544,42.125,41.358,41.834,984381,0
1997-02-26,41.722,41.915,40.271,40.95,204479,0
1997-02-27,40.758,41.137,40.368,40.368,323750,0
1997-02-28,39.601,40.271,39.601,39.695,310398,0
1997-03-03,39.406,40.465,39.111,40.368,213759,0
1997-03-04,40.173,40.563,39.601,39.695,123799,0
1997-03-05,39.601,40.95,39.601,40.95,229942,0
1997-03-06,41.137,41.331,40.271,40.563,344798,0
1997-03-07,40.659,41.915,40.659,41.331,230394,0
1997-03-10,41.233,41.722,40.853,41.722,122666,0
1997-03-11,41.722,42.011,41.427,41.722,225075,0
1997-03-12,41.427,41.722,40.95,41.048,256196,0
1997-03-13,40.758,40.853,39.499,39.499,241146,0
1997-03-14,40.368,40.659,39.601,39.601,306096,0
1997-03-17,39.695,40.271,38.917,40.271,346606,0
1997-03-18,40.271,40.465,39.111,39.211,143374,0
1997-03-19,39.016,39.883,38.345,38.917,291162,0
1997-03-20,39.016,39.016,38.052,38.345,356229,0
1997-03-21,38.53,39.883,38.431,39.111,481949,0
1997-03-24,39.111,40.563,39.111,40.465,204932,0
1997-03-25,40.271,40.758,39.406,39.601,391534,0
1997-03-26,39.601,39.601,38.822,38.822,264682,0
1997-03-27,39.016,39.016,36.603,37.079,253590,0
1997-03-31,36.796,36.897,35.728,35.826,405453,0
1997-04-01,35.153,36.506,34.862,36.215,396743,0
1997-04-02,35.921,35.921,34.862,35.251,253817,0
1997-04-03,35.056,35.728,34.862,35.445,243973,0
1997-04-04,35.348,36.022,34.96,35.826,282901,0
1997-04-07,35.826,36.506,35.728,36.312,203347,0
1997-04-08,36.115,37.274,35.826,37.274,176418,0
1997-04-09,37.467,37.467,36.115,36.312,308361,0
1997-04-10,36.115,36.897,36.022,36.603,653273,0
1997-04-11,36.115,36.115,34.287,34.375,354418,0
1997-04-14,34.375,35.251,34.092,35.056,204705,0
1997-04-15,35.641,36.407,35.641,35.921,558560,0
1997-04-16,35.641,36.603,35.348,36.603,503332,0
1997-04-17,36.407,37.178,36.312,36.701,364262,0
1997-04-18,36.701,36.993,36.603,36.701,265473,0
1997-04-21,36.506,36.993,36.312,36.506,619894,0
1997-04-22,36.701,37.373,36.215,37.373,685414,0
1997-04-23,37.373,37.467,36.701,36.796,332464,0
1997-04-24,36.796,37.274,36.407,36.897,176645,0
1997-04-25,37.079,37.079,36.407,36.603,193841,0
1997-04-28,36.506,37.859,36.407,37.568,465314,0
1997-04-29,38.149,38.917,37.467,38.917,283241,0
1997-04-30,38.917,39.601,38.627,39.211,326805,0
1997-05-01,39.016,39.211,38.627,39.211,204819,0
1997-05-02,39.211,40.563,39.211,40.368,137377,0
1997-05-05,40.271,40.95,39.406,40.853,181507,0
1997-05-06,41.048,41.915,41.048,41.62,599973,0
1997-05-07,41.62,41.722,40.077,40.173,254270,0
1997-05-08,40.077,41.427,39.979,40.563,234582,0
1997-05-09,40.758,41.331,39.979,40.95,178229,0
1997-05-12,41.137,41.722,40.853,41.62,217722,0
1997-05-13,41.62,41.62,40.465,41.048,180489,0
1997-05-14,41.331,42.205,41.137,41.233,419485,0
1997-05-15,41.048,41.815,40.758,41.62,278259,0
1997-05-16,41.62,41.62,40.465,40.563,452982,0
1997-05-19,40.368,41.137,40.368,40.95,208894,0
1997-05-20,40.368,41.722,39.979,41.62,294670,0
1997-05-21,41.62,41.62,40.077,40.465,253707,0
1997-05-22,40.659,40.758,39.979,40.368,178339,0
1997-05-23,40.563,41.137,40.563,40.95,137489,0
1997-05-27,40.368,40.853,39.979,40.173,191580,0
1997-05-28,39.961,40.836,39.767,40.252,307003,0
1997-05-29,39.961,40.447,39.667,40.351,204368,0
1997-05-30,40.158,41.418,39.379,41.418,204594,0
1997-06-02,41.321,41.418,40.447,40.447,174831,0
1997-06-03,40.351,41.611,40.252,41.321,161027,0
1997-06-04,40.836,41.321,40.641,41.225,164762,0
1997-06-05,41.128,41.805,41.031,41.225,116671,0
1997-06-06,41.225,42.384,41.225,42.285,232769,0
1997-06-09,42.285,42.577,41.907,42.188,228695,0
1997-06-10,42.478,42.867,42.188,42.577,134093,0
1997-06-11,42.285,42.772,42.099,42.673,202782,0
1997-06-12,43.062,44.035,42.965,43.939,344572,0
1997-06-13,44.035,44.519,44.035,44.23,337900,0
1997-06-16,44.131,44.714,44.131,44.62,258001,0
1997-06-17,44.714,44.714,44.131,44.23,230959,0
1997-06-18,44.327,44.714,44.131,44.62,124589,0
1997-06-19,44.714,45.787,44.714,45.396,205612,0
1997-06-20,45.492,45.492,44.812,44.91,541470,0
1997-06-23,44.035,44.519,43.84,43.84,281542,0
1997-06-24,43.84,45.2,43.506,45.051,298404,0
1997-06-25,45.2,45.3,43.452,43.549,195655,0
1997-06-26,43.549,44.424,43.506,43.646,318209,0
1997-06-27,43.84,44.327,43.646,43.699,144391,0
1997-06-30,43.894,43.894,42.577,42.727,264909,0
1997-07-01,42.478,44.327,42.478,43.744,253590,0
1997-07-02,43.939,44.273,43.355,43.894,224396,0
1997-07-03,45.396,45.592,45.246,45.246,222473,0
1997-07-07,45.3,45.592,44.424,44.519,356115,0
1997-07-08,44.327,45.492,44.23,44.812,236391,0
1997-07-09,44.953,45.341,44.327,44.468,458186,0
1997-07-10,44.812,45.882,44.714,45.882,400927,0
1997-07-11,45.882,46.747,45.882,46.706,395720,0
1997-07-14,46.553,47.331,46.315,46.9,488737,0
1997-07-15,47.093,47.136,46.553,46.747,389497,0
1997-07-16,46.747,48.303,46.553,48.108,279166,0
1997-07-17,47.914,47.914,46.605,46.846,203578,0
1997-07-18,46.747,46.846,45.3,45.634,432728,0
1997-07-21,45.3,46.605,44.714,46.511,235258,0
1997-07-22,46.942,47.674,46.359,47.674,220890,0
1997-07-23,47.674,48.011,46.8,47.385,175740,0
1997-07-24,47.428,48.347,46.651,48.347,133528,0
1997-07-25,48.497,48.986,48.065,48.065,244539,0
1997-07-28,48.206,48.885,48.011,48.152,156615,0
1997-07-29,48.347,49.126,47.967,49.081,155482,0
1997-07-30,48.986,50.336,48.832,49.708,133979,0
1997-07-31,49.665,49.859,49.276,49.807,227905,0
1997-08-01,49.471,49.665,48.303,48.986,279166,0
1997-08-04,48.986,49.276,48.64,49.027,184225,0
1997-08-05,48.885,49.126,48.497,48.931,122214,0
1997-08-06,48.736,50.24,48.691,49.902,207650,0
1997-08-07,49.665,49.956,48.885,48.885,270569,0
1997-08-08,48.303,48.64,47.234,47.622,393572,0
1997-08-11,47.674,48.791,47.525,48.594,306212,0
1997-08-12,48.594,48.885,47.72,47.775,614347,0
1997-08-13,47.817,48.303,47.331,47.481,350567,0
1997-08-14,47.525,48.25,47.428,47.579,326245,0
1997-08-15,47.579,47.775,46.747,47.093,370033,0
1997-08-18,47.093,48.108,46.456,48.108,342540,0
1997-08-19,47.914,49.18,47.914,48.832,252800,0
1997-08-20,48.832,49.276,48.541,49.276,146090,0
1997-08-21,49.566,49.566,47.817,47.817,190224,0
1997-08-22,47.428,47.914,46.942,47.914,281426,0
1997-08-25,47.914,48.931,47.72,47.967,238314,0
1997-08-26,48.108,48.594,47.87,48.303,211610,0
1997-08-27,48.303,48.64,47.72,48.64,277694,0
1997-08-28,48.425,48.576,47.013,47.701,170418,0
1997-08-29,47.506,49.257,47.013,48.675,271587,0
1997-09-02,48.718,49.841,48.675,49.841,299988,0
1997-09-03,50.037,50.618,49.498,49.498,162044,0
1997-09-04,49.498,50.717,49.498,50.132,267962,0
1997-09-05,50.426,51.009,49.354,49.647,229147,0
1997-09-08,49.841,51.202,49.841,51.202,242955,0
1997-09-09,51.105,52.66,50.618,51.978,287990,0
1997-09-10,51.935,51.935,50.566,50.566,157973,0
1997-09-11,50.326,50.37,48.328,49.689,245442,0
1997-09-12,49.453,50.813,48.816,50.37,284710,0
1997-09-15,50.326,51.545,50.326,50.813,298517,0
1997-09-16,51.978,54.516,51.978,54.463,485115,0
1997-09-17,54.516,54.516,53.535,53.729,408845,0
1997-09-18,54.128,54.614,53.729,53.877,546677,0
1997-09-19,53.877,54.463,53.491,53.587,560594,0
1997-09-22,53.587,54.753,53.587,53.684,284031,0
1997-09-23,53.684,53.684,53.101,53.341,212854,0
1997-09-24,53.341,54.656,53.05,53.825,418578,0
1997-09-25,53.535,53.535,52.465,52.465,237864,0
1997-09-26,52.66,53.684,52.66,53.295,226999,0
1997-09-29,52.951,54.852,52.563,54.128,368786,0
1997-09-30,54.073,54.516,52.906,52.906,300216,0
1997-10-01,53.05,54.128,53.006,53.825,151523,0
1997-10-02,53.633,54.128,53.393,53.587,389383,0
1997-10-03,53.783,55.585,53.729,54.614,334841,0
1997-10-06,54.902,55.726,54.809,55.238,204594,0
1997-10-07,55.197,55.585,54.614,55.294,269094,0
1997-10-08,55.098,55.098,53.535,53.933,370033,0
1997-10-09,53.729,54.709,53.341,54.463,336087,0
1997-10-10,54.267,54.267,53.633,54.028,359281,0
1997-10-13,54.128,54.516,54.128,54.267,159442,0
1997-10-14,54.516,55.004,54.323,54.753,212742,0
1997-10-15,54.463,54.56,54.128,54.222,245782,0
1997-10-16,54.516,55.487,53.201,54.174,271248,0
1997-10-17,54.128,54.418,53.341,53.633,364488,0
1997-10-20,53.684,54.174,53.147,53.933,167250,0
1997-10-21,53.729,54.516,53.438,54.323,269094,0
1997-10-22,54.267,54.323,53.438,54.174,554256,0
1997-10-23,53.438,53.587,52.227,53.587,303950,0
1997-10-24,53.933,53.933,52.66,52.66,262982,0
1997-10-27,52.616,53.006,48.773,48.773,269211,0
1997-10-28,48.286,51.689,47.701,51.009,599072,0
1997-10-29,51.009,51.784,50.467,50.866,311984,0
1997-10-30,50.566,50.964,49.788,49.841,350458,0
1997-10-31,49.886,50.813,49.647,50.467,256420,0
1997-11-03,50.618,51.839,50.618,51.202,290143,0
1997-11-04,51.202,51.351,51.009,51.157,195655,0
1997-11-05,50.964,51.784,50.964,51.255,174492,0
1997-11-06,51.06,51.351,50.866,51.157,125834,0
1997-11-07,50.813,51.009,49.594,51.009,308025,0
1997-11-10,51.299,51.935,50.132,50.663,298287,0
1997-11-11,50.717,51.495,50.566,50.813,284483,0
1997-11-12,50.769,51.105,49.937,50.176,286072,0
1997-11-13,50.176,51.157,49.841,50.618,438496,0
1997-11-14,50.717,51.935,50.326,51.839,318318,0
1997-11-17,52.077,53.729,51.978,53.341,455130,0
1997-11-18,53.341,53.341,52.465,52.519,231524,0
1997-11-19,52.519,54.709,52.519,54.222,235939,0
1997-11-20,54.516,56.266,54.516,55.585,300439,0
1997-11-21,56.117,56.117,53.978,54.709,283354,0
1997-11-24,54.516,55.294,54.222,54.222,210818,0
1997-11-25,54.614,55.197,54.128,54.852,206744,0
1997-11-26,55.004,55.487,54.902,55.487,418804,0
1997-11-28,56.168,56.168,55.391,55.487,89963,0
1997-12-01,55.779,58.714,55.682,58.563,273281,0
1997-12-02,58.519,58.615,57.98,58.172,167703,0
1997-12-03,58.422,58.519,57.245,57.245,379200,0
1997-12-04,57.44,58.172,57.245,57.394,364262,0
1997-12-05,57.245,58.325,56.706,57.784,251442,0
1997-12-08,57.688,58.121,57.635,58.076,267850,0
1997-12-09,57.884,58.121,57.495,57.884,291271,0
1997-12-10,58.228,58.228,56.663,57.394,201765,0
1997-12-11,57.193,57.193,56.126,56.266,270110,0
1997-12-12,56.266,56.663,55.876,56.168,219871,0
1997-12-15,56.266,58.809,56.266,58.368,276790,0
1997-12-16,58.615,58.615,56.512,56.706,206634,0
1997-12-17,56.663,57.193,56.663,56.857,163742,0
1997-12-18,57.15,57.44,56.467,56.857,167250,0
1997-12-19,55.682,56.071,54.409,55.682,487491,0
1997-12-22,55.487,56.266,55.487,55.638,207989,0
1997-12-23,55.735,55.735,54.614,54.709,158651,0
1997-12-24,54.709,55.004,53.633,53.675,147224,0
1997-12-26,53.877,54.267,53.729,53.825,90982,0
1997-12-29,54.118,55.779,54.118,55.391,198030,0
1997-12-30,55.487,56.026,54.709,56.026,379424,0
1997-12-31,55.876,56.026,55.585,55.779,148124,0
1998-01-02,55.682,56.071,55.197,55.487,189995,0
1998-01-05,55.294,56.803,55.294,56.026,263777,0
1998-01-06,55.638,55.779,54.709,55.294,275546,0
1998-01-07,55.294,55.294,53.192,54.118,288106,0
1998-01-08,54.073,54.508,53.05,53.192,448791,0
1998-01-09,53.924,53.924,51.042,51.581,331559,0
1998-01-12,50.999,52.703,50.999,52.651,436460,0
1998-01-13,52.703,53.341,52.36,53.288,146994,0
1998-01-14,53.924,54.366,53.438,54.267,195995,0
1998-01-15,54.118,54.118,53.341,53.482,172682,0
1998-01-16,53.924,54.656,53.783,54.313,309831,0
1998-01-20,54.508,54.709,54.213,54.656,173363,0
1998-01-21,54.508,54.614,53.288,53.579,344572,0
1998-01-22,53.535,53.675,52.897,52.951,194634,0
1998-01-23,52.951,53.341,52.164,52.748,339708,0
1998-01-26,52.951,53.924,52.951,53.729,408395,0
1998-01-27,53.341,54.656,53.341,54.56,275205,0
1998-01-28,54.508,55.876,54.463,55.197,281091,0
1998-01-29,54.508,56.467,54.463,55.144,656784,0
1998-01-30,54.948,55.004,54.073,54.118,256082,0
1998-02-02,54.313,55.832,54.313,55.585,236276,0
1998-02-03,55.197,56.512,55.004,56.223,200747,0
1998-02-04,55.434,56.364,55.337,56.266,258797,0
1998-02-05,56.071,56.467,55.487,55.93,162950,0
1998-02-06,56.026,57.053,56.026,56.803,228921,0
1998-02-09,56.857,56.857,55.779,56.467,175847,0
1998-02-10,56.567,57.539,56.567,56.706,270110,0
1998-02-11,56.706,57.245,56.467,57.053,113729,0
1998-02-12,56.857,56.857,55.876,56.364,321940,0
1998-02-13,56.266,56.266,55.682,55.93,141789,0
1998-02-17,56.126,56.706,55.876,56.364,193503,0
1998-02-18,56.467,57.15,56.316,56.902,197013,0
1998-02-19,56.706,56.955,56.416,56.955,195882,0
1998-02-20,57.193,57.193,55.779,56.663,211610,0
1998-02-23,56.567,56.902,56.168,56.762,183544,0
1998-02-24,56.567,56.902,56.416,56.706,302703,0
1998-02-25,56.955,57.926,56.803,57.495,389725,0
1998-02-26,57.688,57.688,57.245,57.539,160349,0
1998-02-27,57.245,58.131,57.098,57.829,180378,0
1998-03-02,57.733,58.131,57.346,58.076,206064,0
1998-03-03,57.98,58.172,57.635,58.131,114970,0
1998-03-04,58.131,58.131,57.44,57.784,120064,0
1998-03-05,57.394,57.539,56.512,56.902,226889,0
1998-03-06,56.857,58.368,56.857,58.076,218059,0
1998-03-09,57.884,58.035,57.394,57.884,142693,0
1998-03-10,57.884,58.475,57.829,58.076,215459,0
1998-03-11,57.884,58.714,57.784,58.615,224849,0
1998-03-12,58.228,58.714,57.98,58.422,185583,0
1998-03-13,58.422,58.669,58.228,58.271,237296,0
1998-03-16,58.475,59.887,58.475,59.887,299084,0
1998-03-17,59.792,59.987,59.252,59.596,197692,0
1998-03-18,59.596,59.887,59.401,59.651,133301,0
1998-03-19,59.846,59.942,59.693,59.942,239674,0
1998-03-20,60.73,60.73,59.846,59.987,529138,0
1998-03-23,59.846,59.942,58.909,59.058,191012,0
1998-03-24,59.252,60.091,59.252,59.792,147103,0
1998-03-25,59.987,60.383,58.475,59.058,474143,0
1998-03-26,58.864,59.747,58.475,59.447,248047,0
1998-03-27,59.792,59.942,58.615,59.207,179471,0
1998-03-30,59.113,59.252,57.495,57.884,202671,0
1998-03-31,58.422,59.942,58.422,59.113,329071,0
1998-04-01,59.252,59.252,57.539,58.519,388482,0
1998-04-02,58.714,59.501,58.615,59.207,277016,0
1998-04-03,59.207,60.091,58.909,59.351,350458,0
1998-04-06,59.596,60.577,59.447,59.792,316849,0
1998-04-07,59.887,59.942,58.422,59.156,247029,0
1998-04-08,59.501,59.596,57.635,57.934,296818,0
1998-04-09,58.422,59.014,58.035,58.909,383501,0
1998-04-13,59.307,60.77,59.307,60.19,586962,0
1998-04-14,61.754,62.488,61.558,62.1,756136,0
1998-04-15,62.293,63.026,61.411,63.026,865110,0
1998-04-16,63.026,63.026,61.655,62.786,652822,0
1998-04-17,62.786,64.403,62.293,64.256,517593,0
1998-04-20,64.403,64.403,63.177,63.52,376822,0
1998-04-21,63.326,63.422,62.443,63.371,430123,0
1998-04-22,63.177,64.5,63.122,64.45,332918,0
1998-04-23,64.256,64.306,62.585,63.026,284145,0
1998-04-24,63.122,63.616,61.807,61.904,260607,0
1998-04-27,61.904,62.045,60.87,61.268,554938,0
1998-04-28,61.655,62.151,61.505,61.904,304967,0
1998-04-29,61.807,62.344,61.754,62.344,268302,0
1998-04-30,62.248,64.006,62.195,63.866,272600,0
1998-05-01,63.866,63.909,62.734,63.909,174041,0
1998-05-04,64.105,64.105,63.026,63.026,215569,0
1998-05-05,62.927,62.927,61.849,62.389,158313,0
1998-05-06,62.151,62.293,61.169,61.558,290255,0
1998-05-07,61.615,61.615,60.73,61.115,215459,0
1998-05-08,60.924,62.248,60.924,61.708,273169,0
1998-05-11,61.947,62.151,61.268,61.505,222812,0
1998-05-12,61.558,62.734,61.309,62.538,191806,0
1998-05-13,62.734,62.982,62,62.151,112139,0
1998-05-14,62.151,62.344,61.904,62,154578,0
1998-05-15,62,62.344,61.754,62.195,281542,0
1998-05-18,62.151,62.151,61.558,61.947,172004,0
1998-05-19,61.904,62.344,61.558,62.1,155707,0
1998-05-20,62.151,62.83,61.849,62.786,232433,0
1998-05-21,62.982,64.105,62.927,63.273,163855,0
1998-05-22,63.122,63.23,62.344,62.389,134433,0
1998-05-26,62.585,62.691,61.708,61.708,199840,0
1998-05-27,61.365,62,60.87,61.615,492024,0
1998-05-28,61.615,62.248,61.159,61.947,392325,0
1998-05-29,62.151,62.398,61.655,62.151,401603,0
1998-06-01,62.195,63.185,62.054,62.637,315378,0
1998-06-02,62.637,63.078,61.849,62,185921,0
1998-06-03,61.849,62.344,61.365,61.365,222250,0
1998-06-04,61.365,61.615,60.621,61.411,399116,0
1998-06-05,61.411,62.248,61.02,62.248,393572,0
1998-06-08,62.637,62.886,62.398,62.637,167589,0
1998-06-09,62.734,62.734,62.054,62.344,369924,0
1998-06-10,62.398,63.625,62.151,62.398,216930,0
1998-06-11,62.398,62.496,61.615,61.615,237748,0
1998-06-12,61.558,62.151,61.216,61.655,316172,0
1998-06-15,61.365,62.195,61.065,61.365,280637,0
1998-06-16,61.655,61.754,60.77,61.459,350911,0
1998-06-17,61.655,62.886,61.505,62.443,322279,0
1998-06-18,62.538,62.936,62.151,62.248,293879,0
1998-06-19,62.151,62.248,61.754,61.904,388592,0
1998-06-22,62.1,62.786,62.1,62.538,383049,0
1998-06-23,62.538,63.23,62.496,62.691,168722,0
1998-06-24,62.691,64.315,62.344,64.114,673415,0
1998-06-25,64.208,64.852,63.724,64.164,268415,0
1998-06-26,64.266,64.953,64.164,64.852,190446,0
1998-06-29,65.049,65.641,65.049,65.101,622155,0
1998-06-30,64.898,64.898,63.768,63.97,202216,0
1998-07-01,64.114,65.438,63.724,65.438,337220,0
1998-07-02,65.297,65.297,64.704,64.996,123116,0
1998-07-06,64.803,65.588,64.704,65.492,227340,0
1998-07-07,65.641,65.985,64.852,65.782,239785,0
1998-07-08,65.782,67.312,65.782,67.116,251556,0
1998-07-09,67.259,67.259,66.085,66.234,221568,0
1998-07-10,66.278,66.914,65.394,66.523,157521,0
1998-07-13,66.523,67.558,65.89,65.89,448791,0
1998-07-14,66.085,68.246,66.085,68.194,328391,0
1998-07-15,68.002,68.144,66.869,67.02,272828,0
1998-07-16,67.02,68.194,66.816,68.144,194863,0
1998-07-17,68.096,69.035,68.045,68.787,304402,0
1998-07-20,64.413,64.413,60.966,62.151,6849132,0
1998-07-21,64.114,64.164,60.232,60.427,3063699,0
1998-07-22,60.427,60.87,59.447,59.693,1897356,0
1998-07-23,59.738,59.738,58.112,58.456,1017761,0
1998-07-24,58.509,58.759,57.572,57.671,1041415,0
1998-07-27,57.671,57.725,56.743,57.627,813055,0
1998-07-28,57.572,58.456,56.743,57.228,927120,0
1998-07-29,57.228,57.627,56.149,56.345,1150951,0
1998-07-30,56.493,57.089,56.345,56.885,505826,0
1998-07-31,57.184,58.706,56.885,57.43,563874,0
1998-08-03,57.477,57.671,55.902,56.055,621362,0
1998-08-04,56.249,56.249,53.201,53.35,1067099,0
1998-08-05,54.136,54.48,53.544,54.082,1511930,0
1998-08-06,54.082,54.871,53.739,54.578,596353,0
1998-08-07,54.772,54.826,53.641,53.792,852322,0
1998-08-10,53.694,54.277,53.006,53.393,478327,0
1998-08-11,52.703,52.703,50.344,51.239,1094147,0
1998-08-12,51.626,52.66,51.626,52.121,517031,0
1998-08-13,52.218,52.412,51.379,51.82,506960,0
1998-08-14,52.121,52.703,51.282,51.527,430688,0
1998-08-17,51.477,51.626,50.991,51.626,718227,0
1998-08-18,51.721,52.316,51.431,51.969,1074455,0
1998-08-19,52.069,52.218,51.033,51.379,1162156,0
1998-08-20,51.379,51.721,51.13,51.13,616837,0
1998-08-21,51.033,51.033,49.266,50.203,839534,0
1998-08-24,50.548,50.89,49.762,49.859,637431,0
1998-08-25,50.249,50.689,48.976,49.116,633018,0
1998-08-26,48.383,48.631,47.692,48.189,724111,0
1998-08-27,48.135,48.135,45.925,46.614,872692,0
1998-08-28,46.412,47.058,45.527,45.527,1104441,0
1998-08-31,45.527,46.191,44.238,44.292,1208891,0
1998-09-01,44.238,44.935,42.664,44.583,1602349,0
1998-09-02,44.636,46.165,44.343,45.034,1134095,0
1998-09-03,44.538,45.133,44.044,44.388,914452,0
1998-09-04,44.583,44.83,42.904,43.452,633812,0
1998-09-08,45.627,45.971,45.034,45.917,1181842,0
1998-09-09,45.917,45.971,44.83,45.079,672398,0
1998-09-10,44.733,44.786,42.763,43.397,748781,0
1998-09-11,43.258,45.82,43.053,45.82,1313787,0
1998-09-14,47.404,48.092,46.958,47.598,862393,0
1998-09-15,47.598,48.885,47.154,48.683,711098,0
1998-09-16,49.081,49.868,48.586,49.081,489987,0
1998-09-17,48.586,48.586,47.252,47.649,487041,0
1998-09-18,47.692,47.993,47.305,47.896,546110,0
1998-09-21,47.305,48.046,46.614,47.692,445515,0
1998-09-22,48.144,48.392,47.598,47.799,394927,0
1998-09-23,48.144,50.858,48.144,50.858,659497,0
1998-09-24,50.663,50.858,48.189,48.64,728413,0
1998-09-25,48.586,48.885,47.252,48.092,535135,0
1998-09-28,49.371,50.566,49.276,49.671,1107837,0
1998-09-29,50.46,50.566,49.521,49.964,597257,0
1998-09-30,49.868,49.868,48.64,48.986,836481,0
1998-10-01,48.683,48.782,47.553,48.392,995583,0
1998-10-02,48.736,50.708,48.338,49.868,715512,0
1998-10-05,49.77,49.824,47.649,49.18,1209795,0
1998-10-06,49.575,50.46,47.598,48.338,640711,0
1998-10-07,48.338,48.586,46.015,47.058,616046,0
1998-10-08,46.015,46.315,43.506,46.219,716304,0
1998-10-09,46.909,49.331,46.412,49.229,675227,0
1998-10-12,49.868,50.909,49.77,50.417,946132,0
1998-10-13,50.566,52.439,50.211,50.909,1003502,0
1998-10-14,50.708,51.645,50.417,51.351,933118,0
1998-10-15,51.009,53.322,51.009,52.977,913543,0
1998-10-16,54.118,55.206,52.977,53.775,908221,0
1998-10-19,53.775,54.957,53.625,54.614,802872,0
1998-10-20,54.902,56.734,54.861,55.798,2653380,0
1998-10-21,55.594,55.594,54.02,54.366,1123905,0
1998-10-22,53.916,54.957,53.429,54.709,620116,0
1998-10-23,54.614,54.656,53.033,53.279,344687,0
1998-10-26,53.279,53.625,52.633,53.128,275660,0
1998-10-27,53.225,53.57,52.193,52.386,699328,0
1998-10-28,52.193,52.686,51.848,52.536,436572,0
1998-10-29,52.484,53.869,51.794,53.675,433743,0
1998-10-30,54.213,55.055,54.213,55.055,458412,0
1998-11-02,55.107,55.798,54.516,55.798,581530,0
1998-11-03,55.798,56.636,55.551,56.291,765870,0
1998-11-04,56.83,57.328,56.291,57.228,527775,0
1998-11-05,57.024,58.563,56.636,58.315,457282,0
1998-11-06,58.466,58.466,57.228,57.521,571007,0
1998-11-09,57.477,57.477,56.291,56.734,605408,0
1998-11-10,56.541,56.98,55.949,55.949,847344,0
1998-11-11,56.088,56.187,54.366,54.409,737804,0
1998-11-12,54.313,55.154,53.775,54.614,650559,0
1998-11-13,54.656,56.541,54.656,55.701,699443,0
1998-11-16,55.894,56.786,55.743,55.894,876764,0
1998-11-17,55.993,57.521,55.743,56.636,576437,0
1998-11-18,56.98,57.079,55.551,55.949,509220,0
1998-11-19,56.045,56.045,55.206,55.701,661756,0
1998-11-20,56.392,56.433,55.594,55.894,595789,0
1998-11-23,56.291,58.466,56.139,58.315,767451,0
1998-11-24,58.509,58.509,57.176,57.176,906526,0
1998-11-25,57.328,57.725,56.682,56.98,688240,0
1998-11-27,56.98,56.98,56.187,56.24,195427,0
1998-11-30,56.035,56.139,54.894,55.347,830709,0
1998-12-01,55.144,55.543,54.852,55.497,782730,0
1998-12-02,55.294,56.83,55.098,56.83,570215,0
1998-12-03,56.778,57.377,56.24,57.034,807284,0
1998-12-04,57.477,59.359,57.477,59.26,986980,0
1998-12-07,59.307,59.455,58.563,59.307,573043,0
1998-12-08,59.113,59.113,57.671,57.775,403641,0
1998-12-09,57.875,58.025,56.734,57.477,323640,0
1998-12-10,57.421,57.529,56.483,56.734,306096,0
1998-12-11,56.335,56.335,55.443,55.743,663457,0
1998-12-14,55.197,55.497,55.197,55.497,718912,0
1998-12-15,55.594,56.682,55.391,56.531,1053408,0
1998-12-16,56.778,56.778,55.497,55.993,451737,0
1998-12-17,56.778,58.918,56.734,58.864,605860,0
1998-12-18,59.852,59.852,57.725,58.271,783069,0
1998-12-21,58.069,59.307,58.069,58.315,355774,0
1998-12-22,58.368,59.014,58.368,58.669,399682,0
1998-12-23,59.852,61.445,59.359,61.445,1014480,0
1998-12-24,61.541,61.587,61.047,61.243,179471,0
1998-12-28,61.445,62.035,61.336,61.639,451961,0
1998-12-29,62.328,62.628,61.243,62.628,827314,0
1998-12-30,63.326,63.821,62.927,63.273,1120398,0
1998-12-31,63.468,63.919,60.649,60.649,3015721,0
1999-01-04,60.649,61.047,58.519,60.938,3474468,0
1999-01-05,60.746,62.972,60.746,62.479,1830254,0
1999-01-06,62.778,62.972,62.23,62.575,1747758,0
1999-01-07,61.79,62.379,61.392,62.035,1335630,0
1999-01-08,62.434,63.273,61.243,63.273,1212848,0
1999-01-11,62.628,62.778,61.639,62.575,838628,0
1999-01-12,61.047,61.541,60.798,61.188,1168154,0
1999-01-13,59.455,60.445,58.763,60.445,1590128,0
1999-01-14,59.852,60.057,57.132,57.627,769600,0
1999-01-15,57.82,59.605,57.82,59.605,806834,0
1999-01-19,59.702,59.702,56.088,57.572,803550,0
1999-01-20,57.477,57.477,56.585,56.734,795291,0
1999-01-21,56.088,56.929,55.842,56.282,639465,0
1999-01-22,55.894,55.894,54.894,55.443,693102,0
1999-01-25,55.294,55.842,54.852,55.246,864994,0
1999-01-26,55.197,55.197,54.205,54.702,983928,0
1999-01-27,54.799,55.144,53.811,54.508,883103,0
1999-01-28,54.508,55.047,54.205,54.948,755231,0
1999-01-29,55.497,55.842,54.356,55.842,808191,0
1999-02-01,56.035,56.483,54.702,55.098,479117,0
1999-02-02,54.702,54.702,53.367,54.11,1078076,0
1999-02-03,54.003,54.605,53.313,54.508,859450,0
1999-02-04,54.702,54.702,52.873,52.873,973855,0
1999-02-05,53.118,53.562,53.016,53.508,666288,0
1999-02-08,53.313,53.313,52.173,52.227,638787,0
1999-02-09,52.173,52.819,51.184,51.68,781936,0
1999-02-10,51.581,51.872,51.282,51.485,648070,0
1999-02-11,51.626,53.217,51.379,53.016,502429,0
1999-02-12,52.873,53.659,52.325,53.508,570215,0
1999-02-16,53.906,54.55,52.915,53.464,678507,0
1999-02-17,53.464,54.401,53.118,53.367,559917,0
1999-02-18,53.464,53.659,52.572,52.722,605068,0
1999-02-19,52.722,52.764,52.077,52.271,621928,0
1999-02-22,52.077,55.047,52.077,54.852,791898,0
1999-02-23,54.647,55.443,53.906,54.205,439741,0
1999-02-24,54.702,55.788,53.313,53.313,830822,0
1999-02-25,53.288,53.684,52.987,53.684,503787,0
1999-02-26,54.191,54.782,53.438,54.136,625554,0
1999-03-01,53.987,54.532,53.587,54.489,463504,0
1999-03-02,54.683,54.834,53.04,53.137,562858,0
1999-03-03,52.89,53.243,52.492,53.243,674093,0
1999-03-04,53.393,53.535,52.942,53.393,415752,0
1999-03-05,54.191,54.683,53.641,54.532,690163,0
1999-03-08,54.532,54.885,54.286,54.737,399116,0
1999-03-09,54.532,55.479,54.136,55.079,511372,0
1999-03-10,55.231,55.328,54.631,54.93,620571,0
1999-03-11,55.079,55.533,54.532,55.079,483986,0
1999-03-12,55.533,55.533,54.683,54.885,366754,0
1999-03-15,55.079,55.779,55.079,55.533,564329,0
1999-03-16,55.726,55.726,53.887,53.887,500056,0
1999-03-17,53.835,53.835,52.74,53.137,527554,0
1999-03-18,53.04,54.587,53.04,54.286,541813,0
1999-03-19,55.383,55.383,52.987,52.987,1043450,0
1999-03-22,53.393,53.393,52.544,52.793,435216,0
1999-03-23,52.89,52.89,50.699,51.095,591940,0
1999-03-24,51.299,51.397,50.301,50.6,484438,0
1999-03-25,50.999,51.342,50.301,50.398,491571,0
1999-03-26,50.503,50.6,49.902,50.301,413036,0
1999-03-29,50.301,52.439,50.301,52.342,646255,0
1999-03-30,52.095,52.095,49.85,49.956,602918,0
1999-03-31,50.151,50.352,48.161,49.603,950432,0
1999-04-01,51.794,51.794,50.259,50.699,859111,0
1999-04-05,51.299,52.394,51.051,52.297,806945,0
1999-04-06,51.892,52.394,51.6,51.943,504924,0
1999-04-07,52.696,52.89,52.193,52.641,794949,0
1999-04-08,53.091,54.683,52.793,54.683,591488,0
1999-04-09,54.885,54.986,54.082,54.885,538303,0
1999-04-12,54.631,55.585,54.587,55.479,575303,0
1999-04-13,55.682,57.477,55.682,56.876,1271924,0
1999-04-14,56.971,58.172,56.929,56.971,732034,0
1999-04-15,56.383,56.477,55.779,56.079,533665,0
1999-04-16,55.984,56.026,54.986,55.779,413036,0
1999-04-19,55.779,57.917,55.682,56.426,723434,0
1999-04-20,56.231,56.876,55.779,56.821,364601,0
1999-04-21,56.821,57.273,55.682,57.024,569647,0
1999-04-22,56.929,56.929,55.832,56.426,356569,0
1999-04-23,56.326,56.778,55.876,56.177,238993,0
1999-04-26,55.984,55.984,54.885,55.037,469390,0
1999-04-27,54.986,56.576,54.93,56.576,521559,0
1999-04-28,56.477,57.22,56.231,56.971,526649,0
1999-04-29,56.971,57.917,56.876,57.122,524047,0
1999-04-30,56.929,57.273,56.079,56.971,559804,0
1999-05-03,56.971,58.121,56.929,57.875,415073,0
1999-05-04,57.875,57.875,55.876,55.93,410999,0
1999-05-05,56.682,56.929,56.177,56.929,402849,0
1999-05-06,56.383,56.576,55.479,56.576,419485,0
1999-05-07,56.383,56.876,55.779,56.576,303606,0
1999-05-10,56.383,56.531,55.628,55.832,245558,0
1999-05-11,55.628,56.079,55.079,55.628,380442,0
1999-05-12,55.434,55.832,54.631,55.628,469953,0
1999-05-13,55.628,56.778,55.434,56.627,694461,0
1999-05-14,56.426,56.426,54.341,54.489,411337,0
1999-05-17,54.191,54.489,53.684,54.191,367769,0
1999-05-18,53.792,54.231,52.641,53.535,530832,0
1999-05-19,53.535,53.835,52.987,53.684,420728,0
1999-05-20,53.942,53.987,53.192,53.587,498921,0
1999-05-21,53.192,53.288,51.996,53.288,562745,0
1999-05-24,53.091,53.684,52.394,53.137,374901,0
1999-05-25,53.04,53.684,52.394,52.394,583680,0
1999-05-26,52.588,54.286,52.095,54.136,582549,0
1999-05-27,53.659,53.659,52.864,53.058,733732,0
1999-05-28,53.058,54.258,53.058,54.063,495419,0
1999-06-01,53.86,53.86,52.563,53.164,395720,0
1999-06-02,53.359,53.71,52.713,53.411,331445,0
1999-06-03,53.464,54.063,53.411,53.916,346044,0
1999-06-04,53.765,54.011,52.959,53.765,294898,0
1999-06-07,53.164,54.665,53.11,54.011,387912,0
1999-06-08,54.011,54.011,53.164,53.616,335973,0
1999-06-09,53.411,54.063,52.607,52.756,407944,0
1999-06-10,52.713,52.713,51.255,51.812,334273,0
1999-06-11,51.759,52.059,50.964,51.36,456372,0
1999-06-14,51.405,51.662,50.964,51.307,442345,0
1999-06-15,51.662,52.412,51.36,51.662,446301,0
1999-06-16,52.262,53.016,52.155,52.713,466445,0
1999-06-17,52.66,53.811,52.66,53.765,322620,0
1999-06-18,53.765,54.313,53.508,54.213,621818,0
1999-06-21,54.011,55.116,53.765,55.116,410659,0
1999-06-22,55.061,55.266,54.258,54.861,460677,0
1999-06-23,54.762,54.762,53.016,54.165,394251,0
1999-06-24,53.659,53.659,52.307,52.756,405791,0
1999-06-25,52.959,53.916,52.959,53.616,311531,0
1999-06-28,53.811,54.967,53.811,54.366,398664,0
1999-06-29,54.516,55.061,54.011,54.912,361771,0
1999-06-30,54.56,55.912,53.464,55.609,661423,0
1999-07-01,55.266,56.016,54.56,55.966,428537,0
1999-07-02,55.762,56.117,55.567,56.117,329750,0
1999-07-06,55.966,56.416,55.416,56.062,335067,0
1999-07-07,56.062,56.663,55.912,56.467,345027,0
1999-07-08,56.316,56.771,55.912,56.213,499038,0
1999-07-09,56.213,56.663,56.062,56.663,325444,0
1999-07-12,56.663,56.663,55.162,55.461,260153,0
1999-07-13,55.461,55.461,54.56,55.215,344003,0
1999-07-14,55.461,55.567,53.961,54.762,354303,0
1999-07-15,55.266,55.365,54.818,55.312,509786,0
1999-07-16,55.515,56.062,55.365,56.062,381014,0
1999-07-19,55.762,56.168,55.461,56.062,334501,0
1999-07-20,55.762,55.814,54.258,54.463,366642,0
1999-07-21,54.516,54.709,53.359,53.765,219421,0
1999-07-22,53.86,54.409,53.058,53.961,374334,0
1999-07-23,53.916,54.063,52.36,52.959,321603,0
1999-07-26,52.456,53.961,52.412,53.261,335408,0
1999-07-27,53.058,53.562,53.058,53.464,338349,0
1999-07-28,54.165,54.165,52.959,52.959,331673,0
1999-07-29,52.36,52.66,51.856,52.21,334728,0
1999-07-30,52.262,52.456,51.06,51.662,345137,0
1999-08-02,52.155,52.864,51.607,51.961,360642,0
1999-08-03,51.91,52.412,51.511,52.155,282109,0
1999-08-04,52.155,52.51,51.255,51.255,348422,0
1999-08-05,51.36,51.511,50.46,50.964,291727,0
1999-08-06,50.909,50.909,49.312,50.062,426838,0
1999-08-09,50.259,52.155,50.159,51.307,640826,0
1999-08-10,51.511,51.759,50.159,50.361,619326,0
1999-08-11,50.557,51.009,50.105,50.858,390967,0
1999-08-12,50.858,51.105,50.361,50.407,234468,0
1999-08-13,50.909,52.412,50.759,52.262,484552,0
1999-08-16,52.307,52.307,51.255,51.704,325562,0
1999-08-17,52.412,53.209,52.155,53.209,444948,0
1999-08-18,53.016,53.11,51.961,52.607,306435,0
1999-08-19,52.607,52.607,51.856,52.21,328164,0
1999-08-20,52.21,53.209,51.961,53.164,577342,0
1999-08-23,52.959,54.366,52.906,54.366,396064,0
1999-08-24,54.313,55.365,53.961,54.665,647392,0
1999-08-25,54.366,54.366,52.412,54.258,736563,0
1999-08-26,54.165,54.614,53.164,53.261,581302,0
1999-08-27,53.313,54.56,53.313,53.765,666966,0
1999-08-30,53.942,54.091,51.477,51.573,462824,0
1999-08-31,51.721,52.732,51.626,51.776,712456,0
1999-09-01,51.776,52.378,51.776,52.378,436008,0
1999-09-02,52.333,52.484,51.324,52.43,772656,0
1999-09-03,53.331,54.489,53.137,54.146,746968,0
1999-09-07,54.191,54.191,52.484,52.633,471764,0
1999-09-08,52.128,52.987,51.519,52.829,804453,0
1999-09-09,52.933,53.137,52.829,53.083,703968,0
1999-09-10,53.739,53.792,52.732,52.987,322620,0
1999-09-13,52.881,53.033,52.227,52.783,409526,0
1999-09-14,52.528,52.633,52.333,52.43,562858,0
1999-09-15,52.829,53.835,52.829,52.933,730450,0
1999-09-16,53.641,53.641,52.829,53.535,895211,0
1999-09-17,53.535,53.641,52.881,53.331,562293,0
1999-09-20,53.182,53.438,53.137,53.233,526308,0
1999-09-21,52.528,52.732,51.978,52.128,452077,0
1999-09-22,52.28,52.783,52.025,52.633,640599,0
1999-09-23,52.528,53.137,51.978,51.978,534115,0
1999-09-24,51.978,52.528,51.978,52.484,620908,0
1999-09-27,52.881,53.033,51.872,51.872,618192,0
1999-09-28,51.83,52.528,51.83,52.333,815886,0
1999-09-29,52.333,53.182,52.173,52.528,487266,0
1999-09-30,52.679,53.033,52.333,52.933,897470,0
1999-10-01,53.083,54.146,52.783,53.835,908560,0
1999-10-04,53.835,55.294,53.835,55.294,448454,0
1999-10-05,56.107,56.204,54.995,55.098,1143373,0
1999-10-06,55.197,56.149,55.197,56.107,750025,0
1999-10-07,56.299,56.299,55.551,55.701,586281,0
1999-10-08,55.798,57.104,55.497,57.104,596353,0
1999-10-11,56.354,56.558,56.107,56.204,339369,0
1999-10-12,55.753,55.798,54.444,55.347,952582,0
1999-10-13,54.341,55.098,53.887,54.037,472782,0
1999-10-14,53.739,54.191,52.987,53.491,667534,0
1999-10-15,53.491,53.491,51.68,51.68,629737,0
1999-10-18,51.872,53.535,51.872,53.535,658930,0
1999-10-19,55.347,56.149,54.341,54.596,896111,0
1999-10-20,54.746,55.144,54.444,55.144,725585,0
1999-10-21,54.746,55.197,54.037,55.197,512613,0
1999-10-22,55.4,56.61,55.294,56.354,997280,0
1999-10-25,56.204,56.204,55.098,55.851,533096,0
1999-10-26,55.753,56.408,55.551,55.646,429781,0
1999-10-27,55.701,57.31,55.646,56.955,807851,0
1999-10-28,58.165,60.48,58.112,60.48,1828443,0
1999-10-29,60.223,60.331,58.669,58.918,1092335,0
1999-11-01,59.526,59.526,58.572,59.076,480476,0
1999-11-02,58.969,60.427,58.918,60.223,880164,0
1999-11-03,60.278,60.278,59.419,59.57,814867,0
1999-11-04,59.774,60.356,59.729,60.029,675001,0
1999-11-05,60.534,61.188,60.223,60.331,612084,0
1999-11-08,60.685,60.685,60.029,60.278,476744,0
1999-11-09,60.278,60.278,58.572,58.819,465091,0
1999-11-10,58.466,58.819,57.917,57.961,415636,0
1999-11-11,57.917,58.112,57.607,57.662,493603,0
1999-11-12,58.165,59.474,57.758,59.419,967971,0
1999-11-15,59.376,59.729,59.076,59.226,557652,0
1999-11-17,59.474,59.474,58.262,58.262,583453,0
1999-11-18,58.368,58.763,58.069,58.368,480139,0
1999-11-19,58.466,58.572,58.016,58.368,450151,0
1999-11-22,57.758,57.866,57.413,57.459,1053633,0
1999-11-23,57.662,57.662,56.911,56.955,1730784,0
1999-11-24,57.104,57.104,56.655,56.762,613666,0
1999-11-26,56.558,57.362,56.558,56.955,372410,0
1999-11-29,56.627,56.83,56.071,56.071,915014,0
1999-11-30,56.071,57.688,56.071,56.531,881745,0
1999-12-01,56.426,56.98,56.274,56.98,665832,0
1999-12-02,56.885,57.495,56.274,56.531,1057595,0
1999-12-03,57.336,59.004,57.336,58.094,674323,0
1999-12-06,57.894,57.894,56.231,56.426,2366292,0
1999-12-07,56.426,56.531,55.321,55.469,1493036,0
1999-12-08,55.567,55.772,55.116,55.116,2336300,0
1999-12-09,54.709,55.416,54.56,55.266,1284029,0
1999-12-10,56.627,56.734,55.92,56.734,1132056,0
1999-12-13,56.426,57.236,55.92,56.512,2006215,0
1999-12-14,55.92,56.274,55.215,55.416,1540223,0
1999-12-15,55.416,55.416,54.709,54.861,711775,0
1999-12-16,54.809,55.215,54.409,54.861,1656774,0
1999-12-17,54.861,55.868,54.709,55.772,1759415,0
1999-12-20,55.772,56.682,55.772,56.274,854586,0
1999-12-21,56.231,57.44,55.868,56.778,1568399,0
1999-12-22,56.734,56.885,56.026,56.026,547922,0
1999-12-23,56.627,56.83,56.231,56.477,401268,0
1999-12-27,56.531,57.644,55.975,55.975,593864,0
1999-12-28,56.026,56.071,55.416,56.071,807851,0
1999-12-29,56.071,56.177,55.321,55.975,382256,0
1999-12-30,55.772,55.975,55.619,55.719,372292,0
1999-12-31,55.772,55.92,55.469,55.674,252237,0
2000-01-03,55.012,55.061,51.369,52.333,1019119,0
2000-01-04,50.46,51.165,49.859,50.417,890684,0
2000-01-05,50.512,50.769,49.548,49.859,1034851,0
2000-01-06,49.548,50.813,49.346,50.512,1448338,0
2000-01-07,50.259,50.46,49.698,50.417,813622,0
2000-01-10,50.566,50.566,48.037,48.135,714040,0
2000-01-11,48.135,48.135,46.967,47.834,1248725,0
2000-01-12,47.933,49.603,47.933,48.64,1118703,0
2000-01-13,49.303,50.259,49.154,49.753,732144,0
2000-01-14,50.964,51.573,50.61,50.964,670247,0
2000-01-18,50.566,50.769,49.655,49.956,855263,0
2000-01-19,49.902,51.069,48.64,48.691,1110779,0
2000-01-20,48.894,48.894,47.226,47.376,644673,0
2000-01-21,48.189,48.189,46.967,47.278,762018,0
2000-01-24,47.278,47.428,44.901,45.2,743010,0
2000-01-25,46.113,46.315,45.61,45.962,890344,0
2000-01-26,45.962,47.783,45.405,47.128,936283,0
2000-01-27,47.631,48.541,47.226,47.631,726036,0
2000-01-28,47.729,47.729,46.113,46.261,958695,0
2000-01-31,46.818,48.392,46.42,48.189,1133297,0
2000-02-01,48.135,48.241,47.172,47.783,535813,0
2000-02-02,47.684,47.684,46.42,46.722,464184,0
2000-02-03,46.669,46.924,44.998,45.61,1208776,0
2000-02-04,45.705,45.758,44.495,44.495,777635,0
2000-02-07,44.495,44.601,43.177,43.886,695369,0
2000-02-08,43.886,45.661,43.886,45.405,694015,0
2000-02-09,45.307,45.307,43.69,43.69,497113,0
2000-02-10,43.84,44.953,42.877,43.081,1411785,0
2000-02-11,43.69,44.292,42.877,43.177,545205,0
2000-02-14,43.488,43.787,42.32,42.577,729318,0
2000-02-15,42.673,43.787,42.32,43.583,542378,0
2000-02-16,43.69,44.343,42.78,42.824,658592,0
2000-02-17,43.177,43.379,42.17,42.525,762248,0
2000-02-18,42.525,42.577,41.26,41.611,948281,0
2000-02-22,41.463,42.267,41.26,42.02,722641,0
2000-02-23,41.562,41.667,40.853,40.96,623061,0
2000-02-24,41.109,41.109,39.388,40.148,790309,0
2000-02-25,40.402,41.463,40.148,40.297,570328,0
2000-02-28,40.702,42.285,40.702,41.667,647843,0
2000-02-29,41.463,41.57,40.597,41.418,1025230,0
2000-03-01,40.758,41.463,40.243,41.367,688807,0
2000-03-02,41.314,41.314,40.342,40.801,584359,0
2000-03-03,41.62,42.285,41.26,41.367,781372,0
2000-03-06,40.96,41.57,40.702,41.163,528230,0
2000-03-07,41.056,41.056,39.432,39.484,648862,0
2000-03-08,39.07,39.174,38.564,38.822,751160,0
2000-03-09,38.917,39.484,38.458,39.229,1078076,0
2000-03-10,39.12,39.379,38.564,38.618,630416,0
2000-03-13,38.203,39.891,38.158,39.379,766549,0
2000-03-14,39.229,39.936,38.768,38.768,488171,0
2000-03-15,38.822,42.234,38.618,42.234,1320013,0
2000-03-16,43.602,47.376,43.355,46.404,1641386,0
2000-03-17,46.404,47.783,45.441,45.899,1240236,0
2000-03-20,46.359,46.359,44.424,45.182,1093693,0
2000-03-21,45.237,47.933,45.237,47.119,823582,0
2000-03-22,47.023,47.985,46.05,47.783,523140,0
2000-03-23,47.481,49.665,47.226,49.461,768924,0
2000-03-24,49.257,50.282,48.392,48.959,540679,0
2000-03-27,49.053,49.107,47.27,47.834,2065960,0
2000-03-28,47.783,50.123,47.428,49.257,2091539,0
2000-03-29,49.212,49.257,47.985,48.092,632341,0
2000-03-30,48.295,48.295,46.562,46.764,606315,0
2000-03-31,46.818,47.933,45.697,47.067,1234689,0
2000-04-03,48.092,49.001,47.985,48.904,842478,0
2000-04-04,48.497,49.918,46.764,48.037,962090,0
2000-04-05,47.834,48.85,47.783,47.888,676697,0
2000-04-06,47.783,48.295,46.714,47.729,370149,0
2000-04-07,46.917,47.428,46.254,46.404,479009,0
2000-04-10,46.2,47.525,45.386,46.764,691977,0
2000-04-11,46.967,47.119,46.562,46.714,909586,0
2000-04-12,47.376,50.028,47.376,48.699,1512159,0
2000-04-13,48.85,48.85,46.818,47.27,649088,0
2000-04-14,47.067,47.067,42.842,42.993,1046844,0
2000-04-17,43.556,44.981,43.195,44.37,663803,0
2000-04-18,43.761,45.182,43.761,45.182,489191,0
2000-04-19,45.034,45.034,42.638,43.655,548826,0
2000-04-20,44.468,44.777,43.913,44.468,500509,0
2000-04-24,44.629,46.404,44.264,45.386,498697,0
2000-04-25,46.66,47.525,45.899,46.66,597144,0
2000-04-26,46.562,46.562,44.724,44.777,506960,0
2000-04-27,44.017,44.115,42.587,43.397,439966,0
2000-04-28,43.655,43.708,40.906,41.367,980420,0
2000-05-01,42.692,42.894,41.367,41.974,950206,0
2000-05-02,41.974,42.842,41.667,42.384,494624,0
2000-05-03,42.082,43.151,40.906,41.056,722188,0
2000-05-04,41.26,41.26,39.936,40.297,408507,0
2000-05-05,39.988,40.96,39.686,40.191,419485,0
2000-05-08,40.039,42.285,40.039,41.62,443134,0
2000-05-09,41.517,42.942,41.517,42.329,730562,0
2000-05-10,41.974,42.534,40.96,41.109,735542,0
2000-05-11,41.872,43.452,41.872,42.234,501979,0
2000-05-12,43.044,44.317,42.534,43.556,613555,0
2000-05-15,44.724,45.087,44.264,44.671,796423,0
2000-05-16,44.519,45.237,43.761,43.857,766771,0
2000-05-17,43.302,43.913,42.434,43.556,458979,0
2000-05-18,43.397,44.981,43.397,44.317,601220,0
2000-05-19,44.724,44.724,43.195,43.655,576096,0
2000-05-22,43.805,45.333,43.805,45.333,578703,0
2000-05-23,45.237,46.917,45.237,46.156,632568,0
2000-05-24,46.764,48.65,46.764,47.834,853114,0
2000-05-25,47.834,48.295,46.456,47.023,951223,0
2000-05-26,47.023,48.392,46.967,47.985,652141,0
2000-05-30,48.392,49.417,48.295,49.063,1349887,0
2000-05-31,48.904,49.363,48.135,49.01,507751,0
2000-06-01,48.497,51.21,48.497,50.548,1436795,0
2000-06-02,51.671,54.136,51.626,53.775,1710982,0
2000-06-05,53.625,53.625,51.114,51.882,913992,0
2000-06-06,51.06,51.06,48.594,49.725,971256,0
2000-06-07,49.778,51.467,49.778,51.157,546450,0
2000-06-08,51.06,51.114,49.725,50.24,578133,0
2000-06-09,50.344,50.858,48.241,48.594,801626,0
2000-06-12,48.699,49.322,48.65,48.877,364147,0
2000-06-13,48.808,48.904,48.084,48.444,639583,0
2000-06-14,48.241,48.755,47.622,47.729,1119947,0
2000-06-15,42.647,44.397,41.471,44.185,2911386,0
2000-06-16,42.647,43.009,39.423,40.447,3535802,0
2000-06-19,40.392,42.241,40.342,41.367,1521552,0
2000-06-20,42.348,42.393,40.243,40.447,761342,0
2000-06-21,40.809,40.809,39.315,39.527,706007,0
2000-06-22,39.732,40.906,39.527,40.906,835461,0
2000-06-23,41.012,41.579,40.191,40.297,665153,0
2000-06-26,40.342,41.321,40.191,40.501,748103,0
2000-06-27,40.809,41.109,40.392,40.597,645918,0
2000-06-28,40.809,41.834,40.392,40.641,1093126,0
2000-06-29,40.085,40.191,39.315,39.625,900978,0
2000-06-30,39.527,39.527,36.966,37.476,1848474,0
2000-07-03,37.476,40.138,37.426,40.085,802872,0
2000-07-05,39.27,40.501,39.22,39.574,838628,0
2000-07-06,39.574,39.785,38.246,39.315,717324,0
2000-07-07,40.085,40.501,39.677,40.392,861261,0
2000-07-10,40.392,40.597,39.625,39.625,459768,0
2000-07-11,39.677,39.988,39.27,39.423,593636,0
2000-07-12,39.475,40.553,39.423,39.988,945452,0
2000-07-13,39.574,39.677,38.449,39.06,831274,0
2000-07-14,38.963,39.883,38.963,39.22,918636,0
2000-07-17,39.111,39.111,37.522,38.345,2010628,0
2000-07-18,38.449,38.547,37.734,38.14,887966,0
2000-07-19,38.449,38.805,38.14,38.289,714832,0
2000-07-20,38.449,39.936,38.449,39.827,1119040,0
2000-07-21,39.785,40.243,39.574,39.625,1459085,0
2000-07-24,39.827,40.906,39.315,40.297,703517,0
2000-07-25,40.243,40.597,40.085,40.553,763830,0
2000-07-26,40.447,40.553,39.423,39.732,1509104,0
2000-07-27,39.625,40.553,39.625,39.827,1175284,0
2000-07-28,39.827,40.297,39.475,39.625,1472894,0
2000-07-31,39.785,40.243,39.06,39.27,858770,0
2000-08-01,39.315,39.988,39.315,39.827,896342,0
2000-08-02,40.039,40.243,39.475,39.677,722303,0
2000-08-03,39.677,41.269,39.574,41.109,651350,0
2000-08-04,41.526,42.958,41.526,42.807,645805,0
2000-08-07,42.807,42.859,41.321,42.807,1154345,0
2000-08-08,42.702,43.78,42.348,43.673,947040,0
2000-08-09,43.525,43.726,42.393,43.726,573498,0
2000-08-10,43.726,44.292,43.212,43.78,610158,0
2000-08-11,43.47,43.981,43.47,43.726,586618,0
2000-08-14,43.525,43.886,42.859,43.886,459998,0
2000-08-15,43.673,43.673,42.904,43.47,861484,0
2000-08-16,43.525,43.573,42.904,43.062,1374672,0
2000-08-17,43.062,43.062,41.88,42.09,778767,0
2000-08-18,41.88,41.982,41.163,41.216,782278,0
2000-08-21,41.418,41.579,41.012,41.418,639807,0
2000-08-22,40.96,42.188,40.96,42.135,969784,0
2000-08-23,41.932,42.09,41.109,41.526,516124,0
2000-08-24,41.109,41.526,40.809,41.163,463504,0
2000-08-25,41.321,41.367,40.906,41.109,379654,0
2000-08-28,41.012,41.932,41.012,41.367,482404,0
2000-08-29,41.163,41.216,40.447,40.758,313114,0
2000-08-30,40.597,41.686,40.597,40.96,399003,0
2000-08-31,40.491,41.992,40.491,40.819,1112252,0
2000-09-01,41.109,41.269,40.29,40.437,557313,0
2000-09-05,40.544,41.321,40.077,40.748,727167,0
2000-09-06,41.163,42.709,41.163,42.506,1485793,0
2000-09-07,42.506,43.125,42.452,43.125,1269768,0
2000-09-08,42.922,44.317,42.815,44.317,887402,0
2000-09-11,43.904,44.777,43.904,44.213,860809,0
2000-09-12,44.159,44.213,43.125,43.592,852550,0
2000-09-13,43.849,44.361,43.592,43.69,552446,0
2000-09-14,43.69,43.744,42.975,43.072,825052,0
2000-09-15,42.561,42.922,41.731,41.778,1130355,0
2000-09-18,42.348,42.348,40.906,41.012,700349,0
2000-09-19,40.96,41.889,40.696,41.629,681109,0
2000-09-20,41.834,41.834,40.233,41.056,633242,0
2000-09-21,41.269,41.269,40.022,41.269,1078530,0
2000-09-22,41.269,41.321,40.182,40.748,1299758,0
2000-09-25,40.853,41.109,40.233,40.906,670923,0
2000-09-26,40.748,40.853,39.979,40.182,906756,0
2000-09-27,39.979,40.491,38.999,40.437,1145410,0
2000-09-28,40.437,42.561,40.437,41.992,1125150,0
2000-09-29,41.94,42.452,41.056,41.216,1141787,0
2000-10-02,41.216,41.629,40.853,41.367,1116439,0
2000-10-03,41.471,42.61,41.367,42.144,672737,0
2000-10-04,42.039,43.23,41.471,41.834,717205,0
2000-10-05,41.686,43.017,40.696,40.696,1002034,0
2000-10-06,41.012,41.012,39.306,39.713,854021,0
2000-10-09,39.926,39.926,38.732,38.944,616046,0
2000-10-10,38.839,38.892,37.805,38.061,2074566,0
2000-10-11,38.061,38.327,36.258,37.187,1039149,0
2000-10-12,37.079,37.392,35.121,35.17,1054090,0
2000-10-13,35.482,37.444,35.427,37.238,1272937,0
2000-10-16,37.238,38.061,36.77,37.91,1135109,0
2000-10-17,37.859,38.476,36.207,36.258,951904,0
2000-10-18,35.789,36.878,34.394,36.207,1203460,0
2000-10-19,36.258,37.55,36.258,37.079,751387,0
2000-10-20,36.674,37.035,36.674,36.77,702948,0
2000-10-23,36.77,36.77,36.152,36.366,728413,0
2000-10-24,37.035,37.55,36.984,37.392,838180,0
2000-10-25,37.444,38.422,37.392,37.91,682470,0
2000-10-26,37.602,37.752,36.674,37.238,994339,0
2000-10-27,37.035,38.272,37.035,38.061,874729,0
2000-10-30,38.732,40.233,38.732,40.022,731693,0
2000-10-31,39.873,40.491,38.892,40.342,701252,0
2000-11-01,40.29,40.853,39.508,39.926,1000110,0
2000-11-02,40.022,41.109,40.022,40.182,836140,0
2000-11-03,40.544,40.597,39.767,40.437,589337,0
2000-11-06,40.342,40.906,40.29,40.906,822674,0
2000-11-07,41.109,41.418,40.853,41.367,1520873,0
2000-11-08,41.731,41.834,40.65,41.471,944888,0
2000-11-09,41.471,43.646,41.471,43.646,1708495,0
2000-11-10,43.488,43.796,42.664,42.922,1148917,0
2000-11-13,42.561,42.867,41.889,42.4,990941,0
2000-11-14,42.506,43.177,41.834,42.251,923046,0
2000-11-15,41.163,41.216,39.667,40.233,2264223,0
2000-11-16,39.565,40.182,39.565,40.022,1345247,0
2000-11-17,40.077,40.491,38.944,39.254,1174715,0
2000-11-20,39.043,39.094,37.699,38.22,1505711,0
2000-11-21,38.422,38.944,37.752,38.944,1137598,0
2000-11-22,38.476,38.636,37.654,38.37,704084,0
2000-11-24,38.581,39.043,38.581,38.999,257324,0
2000-11-27,39.36,39.873,39.148,39.565,578473,0
2000-11-28,39.565,40.906,39.36,40.182,1008485,0
2000-11-29,40.077,42.47,40.022,42.47,1069254,0
2000-11-30,42.673,43.141,40.696,42.311,1275764,0
2000-12-01,42.525,42.942,41.898,41.898,690500,0
2000-12-04,41.629,41.74,40.801,41.686,749347,0
2000-12-05,41.686,43.141,40.96,42.62,1235032,0
2000-12-06,42.568,44.547,41.535,42.099,2767558,0
2000-12-07,42.099,43.355,41.216,42.525,1281087,0
2000-12-08,43.141,43.972,42.727,43.141,800722,0
2000-12-11,43.93,45.592,43.195,45.433,1353061,0
2000-12-12,44.76,45.376,44.131,44.601,884235,0
2000-12-13,45.376,45.433,43.876,44.131,792460,0
2000-12-14,43.506,43.77,42.47,43.77,1103087,0
2000-12-15,42.257,44.443,42.257,44.081,1935946,0
2000-12-18,44.963,46.738,44.292,46.634,1765077,0
2000-12-19,46.005,48.612,45.952,47.305,2044577,0
2000-12-20,46.113,49.283,45.899,49.229,2718334,0
2000-12-21,49.135,50.435,48.347,50.435,1910258,0
2000-12-22,49.964,51.784,49.964,51.731,1403979,0
2000-12-26,51.731,53.393,51.626,53.393,947941,0
2000-12-27,53.083,53.35,52.253,52.881,1278369,0
2000-12-28,52.412,53.606,52.412,53.083,1076494,0
2000-12-29,52.456,53.5,52.456,52.456,1321485,0
2001-01-02,51.784,52.042,51.21,51.477,1113268,0
2001-01-03,51.424,53.35,49.753,53.295,1681333,0
2001-01-04,53.033,54.702,52.977,54.332,2197571,0
2001-01-05,53.552,53.659,52.042,52.412,1400920,0
2001-01-08,51.839,52.095,50.221,50.849,1362788,0
2001-01-09,50.849,51.573,49.603,50.636,1117232,0
2001-01-10,51.009,52.977,50.796,52.146,1941942,0
2001-01-11,52.616,53.243,51.626,51.892,1010070,0
2001-01-12,51.839,51.892,49.91,50.74,1228126,0
2001-01-16,50.899,53.192,50.435,51.987,1213300,0
2001-01-17,52.456,52.977,51.987,52.201,686541,0
2001-01-18,52.146,52.146,50.539,51.051,827314,0
2001-01-19,50.955,51.051,49.443,49.91,974080,0
2001-01-22,49.964,51.987,49.698,51.68,848814,0
2001-01-23,51.892,52.925,51.784,52.925,787934,0
2001-01-24,52.925,53.243,51.943,53.243,756815,0
2001-01-25,52.925,53.659,51.839,53.083,646710,0
2001-01-26,53.083,54.231,52.881,53.765,740404,0
2001-01-29,53.916,54.753,53.562,54.427,1004184,0
2001-01-30,53.835,56.126,53.641,56.126,1435323,0
2001-01-31,55.506,56.627,55.206,55.71,1451393,0
2001-02-01,55.373,55.999,55.215,55.999,1373311,0
2001-02-02,55.956,56.627,55.061,55.303,869748,0
2001-02-05,55.303,56.035,54.79,56.035,528005,0
2001-02-06,55.823,55.823,54.196,55.238,726150,0
2001-02-07,55.238,55.993,54.957,55.71,948622,0
2001-02-08,55.71,55.993,55.434,55.912,942625,0
2001-02-09,55.294,55.912,55.197,55.762,958581,0
2001-02-12,55.772,56.61,55.772,56.458,599411,0
2001-02-13,56.458,56.61,56.026,56.149,661194,0
2001-02-14,56.231,56.682,55.842,56.132,774128,0
2001-02-15,56.045,56.306,54.709,55.246,726716,0
2001-02-16,54.879,56.493,54.871,56.258,1039149,0
2001-02-20,56.416,56.416,54.463,54.665,957786,0
2001-02-21,54.541,54.842,54.073,54.118,1221109,0
2001-02-22,54.037,54.375,51.68,53.877,1468254,0
2001-02-23,53.341,54.463,52.087,54.356,1372408,0
2001-02-26,54.541,55.383,53.295,55.365,1001126,0
2001-02-27,55.037,56.778,54.596,56.177,1463726,0
2001-02-28,56.483,56.483,54.037,55.061,1389490,0
2001-03-01,54.871,55.443,54.082,55.285,1209114,0
2001-03-02,55.171,56.335,54.665,55.655,1022065,0
2001-03-05,55.71,55.999,54.727,55.356,916823,0
2001-03-06,55.373,55.779,54.48,55.012,1603026,0
2001-03-07,55.246,56.299,54.532,56.132,1845416,0
2001-03-08,55.92,56.762,55.646,56.762,1445619,0
2001-03-09,56.458,56.458,55.029,55.469,928254,0
2001-03-12,55.416,55.416,53.05,53.233,887284,0
2001-03-13,53.155,54.622,52.588,54.578,1123112,0
2001-03-14,53.322,53.516,51.943,52.846,1638900,0
2001-03-15,53.182,54.64,53.182,54.622,1090076,0
2001-03-16,53.201,54.499,53.073,54.082,1470287,0
2001-03-19,53.747,54.702,52.722,54.409,1415178,0
2001-03-20,54.073,54.532,52.607,52.67,1375687,0
2001-03-21,52.764,52.925,51.025,51.255,1359056,0
2001-03-22,51.105,51.114,47.993,49.868,1811920,0
2001-03-23,49.698,51.943,49.603,51.351,1866124,0
2001-03-26,51.607,52.465,51.449,51.943,837385,0
2001-03-27,51.978,52.756,51.13,52.722,1847907,0
2001-03-28,52.528,52.89,51.626,52.74,1005089,0
2001-03-29,52.651,52.774,51.919,52.36,1182411,0
2001-03-30,52.563,54.286,52.333,54.286,825953,0
2001-04-02,53.869,55.451,52.651,53.446,1600766,0
2001-04-03,53.825,53.869,52.412,52.881,1228582,0
2001-04-04,52.58,52.864,50.804,51.06,1145748,0
2001-04-05,51.961,53.025,51.856,52.756,773224,0
2001-04-06,52.412,53.438,50.778,51.91,1181165,0
2001-04-09,51.91,52.89,51.784,52.43,616272,0
2001-04-10,52.607,53.775,52.554,53.304,1589334,0
2001-04-11,54.382,54.578,53.402,53.508,1198482,0
2001-04-12,53.5,54.444,53.331,53.801,832182,0
2001-04-16,53.587,54.871,52.193,53.261,1293533,0
2001-04-17,52.43,53.402,52.146,53.402,1023420,0
2001-04-18,53.402,55.391,52.696,55.294,1504691,0
2001-04-19,54.871,55.609,54.532,55.497,1109989,0
2001-04-20,55.294,55.321,54.382,55.266,850964,0
2001-04-23,55.266,55.266,54.267,54.79,583113,0
2001-04-24,54.79,55.07,54.155,54.436,444380,0
2001-04-25,54.258,54.409,53.633,54.073,679076,0
2001-04-26,53.616,54.341,53.192,53.402,1024893,0
2001-04-27,54.063,54.165,53.616,54.11,736446,0
2001-04-30,54.191,54.665,53.083,53.201,695709,0
2001-05-01,53.562,53.952,52.996,53.952,585150,0
2001-05-02,53.819,54.241,53.402,54.231,614008,0
2001-05-03,54.165,54.304,53.243,54.277,602127,0
2001-05-04,54.091,54.852,53.525,54.852,776165,0
2001-05-07,54.79,54.79,53.842,54.702,481606,0
2001-05-08,54.871,54.902,53.666,53.811,787029,0
2001-05-09,53.703,54.155,53.525,54.101,473800,0
2001-05-10,54.532,54.665,54.174,54.489,354303,0
2001-05-11,54.489,54.842,54.082,54.294,726036,0
2001-05-14,49.64,51.477,49.64,50.267,8910796,0
2001-05-15,50.267,50.61,49.815,50.336,3180366,0
2001-05-16,50.618,51.519,50.159,51.511,2164528,0
2001-05-17,51.324,51.987,51.239,51.935,1506613,0
2001-05-18,52.042,52.042,51.148,51.307,1485907,0
2001-05-21,51.307,51.324,50.645,51.14,1783970,0
2001-05-22,51.229,51.901,50.999,51.803,2601100,0
2001-05-23,51.996,52.069,51.184,51.21,1676695,0
2001-05-24,51.148,51.563,50.936,51.069,1240236,0
2001-05-25,51.06,51.536,50.849,50.849,1392661,0
2001-05-29,50.849,51.06,50.475,50.592,1321371,0
2001-05-30,50.788,51.485,50.75,51.272,1593409,0
2001-05-31,51.379,51.856,51.069,51.794,1207307,0
2001-06-01,51.856,52.033,51.654,51.952,1959371,0
2001-06-04,52.245,52.456,51.864,52.368,1281315,0
2001-06-05,52.245,52.793,52.245,52.624,933229,0
2001-06-06,52.703,53.137,52.368,53.128,1355205,0
2001-06-07,53.137,53.243,52.536,53.083,1885134,0
2001-06-08,53.083,53.083,51.892,52.333,573384,0
2001-06-11,52.333,52.607,51.872,51.935,989929,0
2001-06-12,51.928,51.928,50.75,51.759,1328955,0
2001-06-13,51.731,52.67,51.527,51.996,1408280,0
2001-06-14,51.996,52.138,51.767,51.767,1211042,0
2001-06-15,51.229,52.297,51.229,51.759,1420727,0
2001-06-18,52.245,52.544,51.662,52.368,1450599,0
2001-06-19,52.881,53.128,52.58,52.836,1257325,0
2001-06-20,52.959,53.765,52.959,53.535,1624188,0
2001-06-21,53.72,55.154,53.552,55.125,2114622,0
2001-06-22,55.171,55.18,54.444,54.826,1254605,0
2001-06-25,54.79,55.506,54.587,55.303,1809203,0
2001-06-26,54.818,55.238,54.499,54.879,1067777,0
2001-06-27,54.665,55.655,54.48,54.48,1127412,0
2001-06-28,54.489,55.487,54.489,54.737,1368219,0
2001-06-29,54.938,55.029,54.02,54.631,980874,0
2001-07-02,54.818,55.619,54.799,55.451,1183316,0
2001-07-03,55.487,55.533,54.727,55.07,430912,0
2001-07-05,55.07,55.275,54.526,54.92,843722,0
2001-07-06,54.93,55.285,53.597,53.597,1408731,0
2001-07-09,53.765,54.118,53.625,53.978,744822,0
2001-07-10,53.72,53.72,52.969,53.016,690730,0
2001-07-11,53.091,53.508,52.501,53.482,1264112,0
2001-07-12,53.491,54.605,53.491,54.47,1362107,0
2001-07-13,54.47,55.238,54.182,55.197,1311077,0
2001-07-16,55.655,56.603,55.585,56.531,2314806,0
2001-07-17,56.716,58.271,56.079,57.748,3474468,0
2001-07-18,57.725,58.112,57.263,58.112,1868728,0
2001-07-19,58.236,58.271,57.098,57.336,1635050,0
2001-07-20,57.346,57.766,56.795,57.766,1230162,0
2001-07-23,57.766,58.147,57.184,57.263,1002937,0
2001-07-24,57.43,57.926,57.22,57.45,1319562,0
2001-07-25,57.598,58.103,57.184,58.103,1554367,0
2001-07-26,57.477,58.131,57.477,58.094,974080,0
2001-07-27,58.094,58.333,57.866,58.076,1152425,0
2001-07-30,58.076,58.484,57.607,58.307,611290,0
2001-07-31,58.147,58.642,57.942,58.404,899058,0
2001-08-01,58.315,58.608,58.103,58.509,726829,0
2001-08-02,58.783,58.819,58.236,58.598,660741,0
2001-08-03,58.697,59.032,57.292,58.977,1856165,0
2001-08-06,58.977,59.023,58.58,58.749,810229,0
2001-08-07,58.952,59.711,58.741,59.401,1167359,0
2001-08-08,59.014,59.792,58.952,59.18,716304,0
2001-08-09,59.18,59.41,58.864,59.289,615252,0
2001-08-10,59.279,59.332,58.412,59.138,511372,0
2001-08-13,59.032,59.428,58.741,59.298,489419,0
2001-08-14,59.332,59.58,58.608,58.985,443702,0
2001-08-15,58.985,59.19,58.484,58.642,505144,0
2001-08-16,58.359,59.455,58.359,59.401,683486,0
2001-08-17,59.289,59.351,58.632,58.935,665495,0
2001-08-20,58.864,59.623,58.864,59.596,524047,0
2001-08-21,59.623,61.011,59.623,60.313,1503559,0
2001-08-22,60.577,60.694,59.711,60.508,903471,0
2001-08-23,60.508,60.888,60.215,60.56,880837,0
2001-08-24,60.347,60.393,59.837,60.171,918068,0
2001-08-27,59.879,59.924,58.819,58.925,933800,0
2001-08-28,58.759,59.147,57.934,58.006,791438,0
2001-08-29,58.315,58.404,56.83,57.355,951448,0
2001-08-30,57.254,58.094,57.098,57.385,771979,0
2001-08-31,57.377,58.315,57.377,57.934,615703,0
2001-09-04,57.766,58.809,57.176,58.219,838969,0
2001-09-05,58.06,58.06,57.292,57.775,811249,0
2001-09-06,57.513,57.539,56.655,56.947,1012669,0
2001-09-07,56.408,57.024,55.949,56.187,1126965,0
2001-09-10,55.638,56.071,54.885,55.594,1110779,0
2001-09-17,55.134,55.134,52.51,53.906,1245894,0
2001-09-18,54.248,55.859,53.649,55.004,821092,0
2001-09-19,55.012,56.326,54.614,55.18,1682465,0
2001-09-20,55.18,55.391,53.819,53.825,1640483,0
2001-09-21,51.105,53.438,50.982,52.421,1530267,0
2001-09-24,52.801,54.709,52.679,53.72,1401376,0
2001-09-25,54.037,54.391,53.101,53.887,1012105,0
2001-09-26,54.332,54.709,53.033,54.568,1107382,0
2001-09-27,55.055,55.798,54.614,55.753,830480,0
2001-09-28,55.984,56.963,55.567,56.493,1275764,0
2001-10-01,56.493,56.541,55.497,55.949,967859,0
2001-10-02,56.374,57.132,56.007,57.024,956206,0
2001-10-03,57.024,57.627,56.876,56.988,892834,0
2001-10-04,56.963,57.043,55.814,55.966,671266,0
2001-10-05,55.814,56.055,53.261,54.091,1491678,0
2001-10-08,52.933,53.006,50.804,51.025,2039261,0
2001-10-09,50.89,52.297,50.813,51.74,1859448,0
2001-10-10,50.679,52.262,50.679,51.721,1606424,0
2001-10-11,51.74,52.394,50.725,51.317,1434984,0
2001-10-12,50.679,51.069,49.992,50.769,1156724,0
2001-10-15,50.936,50.936,49.38,50.531,1391419,0
2001-10-16,51.025,52.069,50.467,51.06,1046279,0
2001-10-17,51.527,52.042,50.176,50.37,855605,0
2001-10-18,50.008,50.636,49.283,49.283,1145522,0
2001-10-19,49.622,50.24,49.453,49.918,855829,0
2001-10-22,49.708,50.592,49.622,50.453,712573,0
2001-10-23,50.512,50.884,50.142,50.663,610158,0
2001-10-24,50.557,51.935,50.142,51.882,957562,0
2001-10-25,51.317,52.412,50.725,52.253,875861,0
2001-10-26,52.042,52.933,51.872,52.722,659045,0
2001-10-29,51.892,52.042,50.866,50.982,635959,0
2001-10-30,50.89,51.264,50.301,50.89,879708,0
2001-10-31,51.704,51.74,50.679,50.778,805134,0
2001-11-01,50.982,51.803,50.344,51.6,958804,0
2001-11-02,51.591,52.333,51.148,51.82,630638,0
2001-11-05,52.554,53.756,52.421,53.252,955411,0
2001-11-06,53.421,54.578,53.192,54.48,921123,0
2001-11-07,54.418,55.266,54.267,54.894,901997,0
2001-11-08,54.894,55.551,54.709,54.912,736106,0
2001-11-09,54.79,55.004,53.952,54.693,647502,0
2001-11-12,53.952,54.631,53.438,54.409,482969,0
2001-11-13,55.134,55.221,54.304,54.772,565575,0
2001-11-14,54.967,55.134,53.869,54.401,998185,0
2001-11-15,54.401,55.134,54.101,54.118,663573,0
2001-11-16,54.128,54.401,53.446,54.101,829690,0
2001-11-19,54.286,55.312,54.286,54.709,476063,0
2001-11-20,54.286,54.995,54.091,54.656,575875,0
2001-11-21,54.304,54.799,54.11,54.267,805815,0
2001-11-23,54.118,55.197,54.118,55.197,163404,0
2001-11-26,54.967,55.451,54.418,55.451,753759,0
2001-11-27,55.347,55.524,54.605,54.986,505486,0
2001-11-28,54.986,55.434,53.775,54.118,888304,0
2001-11-29,54.028,54.463,53.261,54.341,1180600,0
2001-11-30,54.118,54.286,53.801,53.995,721056,0
2001-12-03,53.783,53.942,52.748,53.456,732034,0
2001-12-04,53.516,54.463,53.516,54.356,474256,0
2001-12-05,54.665,55.425,54.409,54.967,528572,0
2001-12-06,54.622,55.443,54.622,55.037,454787,0
2001-12-07,55.18,55.18,54.332,54.842,763379,0
2001-12-10,54.842,54.842,53.606,53.801,982230,0
2001-12-11,54.241,54.356,53.472,53.916,685865,0
2001-12-12,53.86,54.118,53.288,53.703,644900,0
2001-12-13,53.703,53.703,52.801,52.873,624306,0
2001-12-14,52.959,53.058,52.087,52.386,856171,0
2001-12-17,52.89,53.516,52.58,52.801,751160,0
2001-12-18,53.006,53.35,52.492,52.942,708949,0
2001-12-19,52.836,53.05,52.536,52.977,993769,0
2001-12-20,53.128,53.765,52.793,53.587,956206,0
2001-12-21,53.5,53.694,52.598,52.836,1265359,0
2001-12-24,53.128,53.243,52.951,52.996,290255,0
2001-12-26,53.172,53.633,53.058,53.472,508315,0
2001-12-27,53.472,53.684,53.128,53.438,382591,0
2001-12-28,53.429,53.747,53.091,53.587,371275,0
2001-12-31,53.429,54.286,53.367,53.516,716871,0
2002-01-02,53.429,53.429,52.554,52.915,676588,0
2002-01-03,52.959,53.5,52.58,53.172,834672,0
2002-01-04,53.252,53.633,52.89,53.172,949524,0
2002-01-07,53.383,53.675,53.025,53.243,504245,0
2002-01-08,53.128,53.331,51.848,52.059,901323,0
2002-01-09,52.059,53.118,52.05,52.748,1497562,0
2002-01-10,52.042,53.209,52.042,52.864,1010070,0
2002-01-11,52.864,53.261,52.403,52.572,655083,0
2002-01-14,52.236,52.439,51.317,51.441,1122550,0
2002-01-15,51.441,52.492,51.441,52.087,959147,0
2002-01-16,52.069,52.21,51.042,51.042,992297,0
2002-01-17,51.636,51.928,51.388,51.662,673081,0
2002-01-18,51.654,51.935,51.36,51.449,664702,0
2002-01-22,51.458,51.856,51.22,51.449,613099,0
2002-01-23,51.317,51.928,50.858,51.671,552673,0
2002-01-24,51.689,52.28,51.527,52.146,787143,0
2002-01-25,52.146,53.916,52.069,53.916,1936508,0
2002-01-28,53.684,53.942,53.261,53.747,1231861,0
2002-01-29,53.942,54.073,51.82,52.015,2292964,0
2002-01-30,51.935,52.873,51.636,52.138,1779103,0
2002-01-31,52.447,53.05,52.21,52.58,841687,0
2002-02-01,52.66,52.686,52.128,52.528,945002,0
2002-02-04,52.112,52.121,50.874,51.051,885707,0
2002-02-05,51.06,51.369,50.398,50.899,818596,0
2002-02-06,50.618,50.874,49.778,50.23,1362336,0
2002-02-07,50.23,51.919,50.23,50.955,1487831,0
2002-02-08,51.025,51.943,50.955,51.731,815429,0
2002-02-11,51.767,52.598,51.441,52.316,550185,0
2002-02-12,52.236,52.403,51.996,52.21,678056,0
2002-02-13,52.28,52.793,52.077,52.624,594430,0
2002-02-14,52.748,53.446,52.146,53.006,784766,0
2002-02-15,53.006,53.304,52.58,52.793,809662,0
2002-02-19,52.536,52.544,51.731,51.75,871104,0
2002-02-20,51.75,52.66,51.581,52.475,874164,0
2002-02-21,52.403,53.147,51.935,51.935,727167,0
2002-02-22,51.511,52.722,51.504,52.342,664593,0
2002-02-25,52.368,53.606,52.368,53.429,532645,0
2002-02-26,53.429,54.155,53.367,53.897,937984,0
2002-02-27,53.897,54.986,53.544,53.633,1464292,0
2002-02-28,53.675,54.656,53.675,53.97,699556,0
2002-03-01,54.054,54.578,53.887,54.56,602127,0
2002-03-04,54.92,56.291,54.92,56.223,1217715,0
2002-03-05,56.035,56.716,55.619,55.619,771866,0
2002-03-06,55.691,56.522,55.691,56.399,899962,0
2002-03-07,56.706,57.581,56.035,56.291,992866,0
2002-03-08,56.725,57.236,56.266,56.971,684505,0
2002-03-11,56.636,58.44,56.636,58.349,1162495,0
2002-03-12,57.581,57.971,56.938,57.588,1331553,0
2002-03-13,57.15,57.45,56.743,57.14,760891,0
2002-03-14,57.14,57.385,56.753,56.876,667759,0
2002-03-15,57.413,58.714,57.336,58.315,1076265,0
2002-03-18,58.315,58.501,57.671,58.271,487946,0
2002-03-19,58.271,58.847,58.271,58.615,636637,0
2002-03-20,58.395,58.422,57.45,57.644,728524,0
2002-03-21,57.644,57.766,56.803,57.581,608461,0
2002-03-22,57.236,58.14,57.053,57.635,761681,0
2002-03-25,57.581,57.681,56.847,57.024,853001,0
2002-03-26,57.034,57.926,57.034,57.421,727619,0
2002-03-27,57.421,58.21,57.421,57.917,540112,0
2002-03-28,57.698,58.245,57.346,57.355,582094,0
2002-04-01,56.803,57.22,56.035,57.016,824262,0
2002-04-02,57.15,57.662,56.997,57.468,545205,0
2002-04-03,57.292,57.292,56.383,56.645,655196,0
2002-04-04,56.645,57.132,56.383,56.813,590129,0
2002-04-05,57.07,57.748,56.98,57.3,559238,0
2002-04-08,56.895,57.688,56.83,57.45,659270,0
2002-04-09,57.328,57.748,57.193,57.627,500735,0
2002-04-10,57.627,58.006,56.857,57.82,1771524,0
2002-04-11,57.598,57.671,56.467,56.813,1206175,0
2002-04-12,56.98,57.024,56.548,56.885,1061216,0
2002-04-15,57.413,57.564,56.126,56.392,709968,0
2002-04-16,56.636,57.581,56.493,57.273,830932,0
2002-04-17,57.328,57.477,56.734,57.282,696841,0
2002-04-18,57.282,57.662,56.258,57.211,690277,0
2002-04-19,57.122,57.926,57.098,57.671,872692,0
2002-04-22,57.45,57.748,57.362,57.37,922027,0
2002-04-23,57.698,58.315,57.346,57.775,874273,0
2002-04-24,57.775,58.598,57.775,58.14,924289,0
2002-04-25,57.971,58.201,57.487,57.934,651462,0
2002-04-26,58.14,58.791,57.477,57.607,462714,0
2002-04-29,57.15,57.812,57.15,57.282,434419,0
2002-04-30,57.717,58.678,57.114,58.422,899509,0
2002-05-01,58.528,58.554,57.581,58.422,641164,0
2002-05-02,58.422,59.26,58.359,59.19,607557,0
2002-05-03,59.129,59.279,58.632,58.918,507411,0
2002-05-06,58.547,59.207,57.717,57.717,496436,0
2002-05-07,57.971,58.678,57.857,57.917,403530,0
2002-05-08,58.315,58.828,58.29,58.791,719022,0
2002-05-09,58.741,58.873,58.333,58.359,657347,0
2002-05-10,58.44,58.528,57.487,57.581,575984,0
2002-05-13,57.588,58.563,57.282,58.44,534453,0
2002-05-14,59.039,59.341,58.44,59.323,890912,0
2002-05-15,59.217,59.693,59.039,59.351,677264,0
2002-05-16,59.518,60.119,59.501,59.837,684394,0
2002-05-17,60.119,60.331,59.819,60.162,989246,0
2002-05-20,60.057,60.146,58.882,58.985,487833,0
2002-05-21,59.207,59.792,59.023,59.039,612084,0
2002-05-22,59.26,59.561,58.873,59.084,783069,0
2002-05-23,59.642,60.138,59.341,60.138,874385,0
2002-05-24,60.138,60.138,59.26,59.26,642976,0
2002-05-28,59.474,59.518,58.325,58.44,834102,0
2002-05-29,58.554,58.809,58.262,58.714,698087,0
2002-05-30,58.697,58.882,58.349,58.791,754778,0
2002-05-31,58.809,59.217,58.678,59.076,1323296,0
2002-06-03,59.113,59.351,58.228,58.254,892381,0
2002-06-04,58.165,58.431,57.273,57.884,867485,0
2002-06-05,57.884,58.706,57.884,58.395,781372,0
2002-06-06,58.342,58.422,57.459,57.572,713703,0
2002-06-07,57.572,58.422,57.236,57.997,929044,0
2002-06-10,57.784,58.763,57.707,58.422,631094,0
2002-06-11,58.377,58.925,57.688,57.733,701480,0
2002-06-12,57.733,58.44,57.529,58.182,745836,0
2002-06-13,58.182,58.342,57.122,57.167,720942,0
2002-06-14,57.158,57.671,56.345,57.487,1213642,0
2002-06-17,58.121,59.197,57.942,59.138,893626,0
2002-06-18,59.138,59.315,58.669,59.279,895890,0
2002-06-19,59.279,59.596,58.809,58.969,803665,0
2002-06-20,58.687,59.289,57.988,58.172,833427,0
2002-06-21,57.521,58.519,57.521,58.006,1267277,0
2002-06-24,57.942,58.298,57.089,57.988,927234,0
2002-06-25,58.298,58.732,57.521,57.539,800945,0
2002-06-26,57.3,57.31,56.306,57.104,1115986,0
2002-06-27,57.513,58.404,57.31,58.404,969784,0
2002-06-28,58.254,58.847,58.121,58.572,1161473,0
2002-07-01,58.084,58.791,57.707,57.961,944660,0
2002-07-02,58.121,58.121,57.158,57.346,1143596,0
2002-07-03,57.3,57.37,55.966,56.61,682129,0
2002-07-05,56.955,58.262,56.672,58.219,366977,0
2002-07-08,58.219,58.882,57.758,58.121,1054312,0
2002-07-09,58.121,58.21,56.645,56.655,816001,0
2002-07-10,57.15,57.521,55.443,55.674,1568512,0
2002-07-11,55.356,56.126,54.938,55.894,1472665,0
2002-07-12,55.567,55.876,54.656,55.089,1155705,0
2002-07-15,54.665,54.746,52.89,54.596,1602801,0
2002-07-16,53.756,55.321,53.756,54.647,1603140,0
2002-07-17,55.347,55.735,54.409,54.948,1209569,0
2002-07-18,54.879,55.055,52.253,52.572,1461352,0
2002-07-19,52.412,52.501,51.511,51.987,1627132,0
2002-07-22,51.987,52.316,50.759,51.272,1987775,0
2002-07-23,51.114,51.405,49.859,50.361,2217713,0
2002-07-24,49.212,52.783,48.347,52.456,2409070,0
2002-07-25,51.892,53.233,51.22,52.801,1514873,0
2002-07-26,52.881,53.579,52.412,53.516,1231074,0
2002-07-29,53.924,56.168,53.924,56.088,831051,0
2002-07-30,55.524,56.132,54.578,55.832,1126059,0
2002-07-31,55.443,56.911,55.154,56.911,1330312,0
2002-08-01,56.045,56.548,55.125,55.125,787369,0
2002-08-02,54.782,55.506,53.924,54.64,947606,0
2002-08-05,54.64,54.64,52.378,52.378,1074568,0
2002-08-06,52.679,55.089,52.679,54.11,811810,0
2002-08-07,54.702,55.055,54.011,54.967,823919,0
2002-08-08,55.4,57.477,55.206,57.346,1263999,0
2002-08-09,56.997,57.671,56.132,57.193,901323,0
2002-08-12,56.655,57.31,56.016,57.132,879930,0
2002-08-13,56.997,57.477,55.735,55.93,887853,0
2002-08-14,55.93,57.812,55.373,57.793,957903,0
2002-08-15,57.942,58.466,57.644,58.254,1298515,0
2002-08-16,58.103,58.642,57.748,58.342,821994,0
2002-08-19,58.422,59.147,58.342,59.039,733506,0
2002-08-20,58.554,58.687,57.554,57.671,960731,0
2002-08-21,58.121,58.661,57.211,58.554,793932,0
2002-08-22,58.749,58.9,58.28,58.759,596128,0
2002-08-23,58.661,58.661,57.894,58.156,799590,0
2002-08-26,58.96,58.96,58.96,58.96,814526,0
2002-08-27,59.173,59.784,58.943,59.376,1076606,0
2002-08-28,59.376,59.428,58.14,58.537,875970,0
2002-08-29,57.884,59.18,57.653,58.615,778089,0
2002-08-30,58.484,59.829,58.315,58.759,620798,0
2002-09-03,57.793,58.165,56.392,56.399,978156,0
2002-09-04,56.408,57.671,56.088,57.521,1152308,0
2002-09-05,56.83,58.315,56.231,58.271,1768352,0
2002-09-06,58.572,59.18,58.156,58.661,1014593,0
2002-09-09,58.661,59.978,57.926,59.792,1178108,0
2002-09-10,59.535,59.66,58.315,58.925,914673,0
2002-09-11,59.447,59.642,58.094,58.192,509334,0
2002-09-12,57.572,57.671,56.071,56.383,1607894,0
2002-09-13,56.266,57.007,55.92,56.706,1204365,0
2002-09-16,56.762,56.762,55.772,56.734,698990,0
2002-09-17,57.44,57.44,55.859,55.93,848702,0
2002-09-18,55.012,56.007,54.834,55.434,1165320,0
2002-09-19,54.222,55.037,53.525,53.597,1125602,0
2002-09-20,53.792,54.578,53.482,54.241,1289912,0
2002-09-23,53.952,54.614,52.846,54.267,1022743,0
2002-09-24,53.269,54.702,52.245,52.439,1237518,0
2002-09-25,53.006,54.401,52.501,54.091,1090187,0
2002-09-26,54.834,55.443,54.294,55.347,1045937,0
2002-09-27,55.347,55.832,53.852,53.97,849379,0
2002-09-30,53.05,54.313,52.271,53.508,1523815,0
2002-10-01,53.916,55.047,53.128,55.047,1530378,0
2002-10-02,54.267,54.499,52.138,52.146,2525508,0
2002-10-03,51.087,51.282,49.01,49.453,3422754,0
2002-10-04,49.613,49.77,47.896,48.473,2505478,0
2002-10-07,47.084,48.303,45.697,45.73,2098782,0
2002-10-08,45.908,48.366,45.908,47.385,3395483,0
2002-10-09,46.085,46.562,44.803,45.079,3796525,0
2002-10-10,45.079,48.303,44.998,47.631,2429888,0
2002-10-11,48.392,50.61,48.392,49.566,1731804,0
2002-10-14,49.044,50.512,49.044,50.249,1085429,0
2002-10-15,51.36,52.218,51.351,52.183,1709961,0
2002-10-16,51.573,52.173,51.239,51.713,1421744,0
2002-10-17,53.073,53.155,52.138,52.66,1420047,0
2002-10-18,52.66,53.217,51.784,52.925,1276786,0
2002-10-21,52.67,53.659,52.218,53.482,1078302,0
2002-10-22,52.74,53.331,52.51,52.764,1235143,0
2002-10-23,52.262,53.147,52.087,52.856,1816904,0
2002-10-24,53.269,54.091,52.74,52.977,2376137,0
2002-10-25,53.182,54.182,52.713,53.978,1419141,0
2002-10-28,54.614,54.693,52.756,53.066,1704080,0
2002-10-29,53.091,53.295,52.227,52.783,1052054,0
2002-10-30,52.793,53.71,52.793,53.393,843835,0
2002-10-31,53.747,53.792,52.829,52.951,970006,0
2002-11-01,52.484,54.444,52.484,54.165,871220,0
2002-11-04,54.809,54.902,52.864,52.864,1825270,0
2002-11-05,52.873,54.046,52.218,53.516,1590464,0
2002-11-06,53.525,53.625,52.307,52.588,1821539,0
2002-11-07,52.439,52.439,50.769,50.822,1791097,0
2002-11-08,50.89,51.607,49.841,50.193,1823349,0
2002-11-11,50.018,50.75,49.513,49.788,756362,0
2002-11-12,50.132,51.626,50.045,50.663,1334499,0
2002-11-13,50.672,51.397,49.77,50.38,1217941,0
2002-11-14,50.999,51.784,50.999,51.645,671266,0
2002-11-15,51.654,52.307,51.009,52.28,1424007,0
2002-11-18,52.439,52.572,51.75,51.91,1467913,0
2002-11-19,51.784,52.146,51.282,51.424,989473,0
2002-11-20,51.431,52.783,51.415,52.271,1341403,0
2002-11-21,52.394,53.429,52.394,53.091,1436570,0
2002-11-22,53.101,53.411,52.756,53.006,870425,0
2002-11-25,53.016,53.5,51.607,52.307,1500729,0
2002-11-26,52.696,52.696,50.654,50.654,1650213,0
2002-11-27,51.193,52.386,50.866,52.307,857757,0
2002-11-29,52.28,52.333,51.388,51.424,572022,0
2002-12-02,52.378,52.544,50.884,51.175,1449131,0
2002-12-03,51.184,51.184,50.053,50.453,1129224,0
2002-12-04,50.46,50.982,49.622,50.435,2094711,0
2002-12-05,50.443,50.531,49.753,50.123,1281877,0
2002-12-06,50.132,51.22,49.603,50.699,1201874,0
2002-12-09,50.23,50.672,49.443,49.513,1254719,0
2002-12-10,49.521,50.398,49.521,50.344,1129903,0
2002-12-11,50.352,50.928,49.876,50.672,1048768,0
2002-12-12,50.717,50.899,50.176,50.31,798119,0
2002-12-13,50.317,50.361,49.647,49.647,987892,0
2002-12-16,49.983,51.519,49.964,51.504,1210247,0
2002-12-17,51.495,51.636,50.832,50.832,623855,0
2002-12-18,50.645,51.264,50.259,50.636,1226993,0
2002-12-19,50.636,51.334,49.894,50.115,920900,0
2002-12-20,50.361,51.077,50.361,51.077,1642519,0
2002-12-23,50.866,50.964,50.183,50.274,947830,0
2002-12-24,50.291,50.467,49.841,50.079,381235,0
2002-12-26,50.183,51.264,50.151,50.37,546787,0
2002-12-27,50.398,50.725,49.453,49.539,728184,0
2002-12-30,49.708,50.37,49.435,50.193,570554,0
2002-12-31,50.053,50.151,49.229,49.894,906866,0
2003-01-02,50.398,51.458,49.918,51.458,935721,0
2003-01-03,51.458,51.617,50.804,51.042,703290,0
2003-01-06,51.042,52.554,51.042,52.465,1151288,0
2003-01-07,52.465,52.465,51.591,51.767,1861146,0
2003-01-08,51.776,51.776,50.38,51.095,2823344,0
2003-01-09,51.504,52.025,51.388,51.839,1035978,0
2003-01-10,51.148,51.812,50.858,51.239,958466,0
2003-01-13,51.563,51.803,50.874,51.016,1135900,0
2003-01-14,51.06,51.617,50.689,51.573,798230,0
2003-01-15,51.458,51.467,50.759,50.946,1113722,0
2003-01-16,50.946,51.415,50.531,50.592,1110779,0
2003-01-17,50.494,51.441,50.494,51.239,1037453,0
2003-01-21,51.591,51.856,50.955,50.955,1258226,0
2003-01-22,50.964,51.087,50.326,50.326,1504237,0
2003-01-23,50.964,50.999,50.282,50.539,1217828,0
2003-01-24,50.453,50.453,49.276,49.407,1008595,0
2003-01-27,49.001,50.088,48.656,49.053,843042,0
2003-01-28,49.34,49.407,48.709,49.144,884912,0
2003-01-29,48.656,49.647,48.232,49.331,908675,0
2003-01-30,49.135,49.504,48.691,48.691,979403,0
2003-01-31,48.699,49.708,48.586,49.665,1056464,0
2003-02-03,49.743,50.037,49.443,49.797,885928,0
2003-02-04,49.807,49.807,48.586,48.986,1137598,0
2003-02-05,48.993,50.062,48.665,48.904,1501864,0
2003-02-06,48.904,49.154,48.278,48.417,1055334,0
2003-02-07,48.425,49.081,48.055,48.055,933800,0
2003-02-10,48.32,48.551,47.775,48.408,961636,0
2003-02-11,48.454,48.621,47.321,47.589,1046163,0
2003-02-12,47.598,47.993,47.172,47.331,575984,0
2003-02-13,47.339,47.967,47.049,47.799,931085,0
2003-02-14,47.809,48.832,47.437,48.832,863638,0
2003-02-18,48.976,49.708,48.904,49.283,929386,0
2003-02-19,49.293,49.38,48.841,49.266,913992,0
2003-02-20,49.407,49.53,48.959,49.034,691861,0
2003-02-21,49.266,49.964,48.868,49.708,1060651,0
2003-02-24,49.488,49.498,48.435,48.745,894644,0
2003-02-25,48.311,49.354,48.18,49.266,1051826,0
2003-02-26,49.665,49.665,48.791,49.072,1145069,0
2003-02-27,49.312,50.259,48.959,49.698,1360298,0
2003-02-28,49.698,50.46,49.548,49.708,1204703,0
2003-03-03,50.123,50.717,49.575,49.665,1072758,0
2003-03-04,49.743,49.743,48.968,49.001,973064,0
2003-03-05,48.931,49.64,48.832,49.64,1020479,0
2003-03-06,49.64,49.64,48.551,48.798,1189882,0
2003-03-07,48.798,49.331,48.399,48.94,1354980,0
2003-03-10,48.868,48.868,47.145,47.18,1352942,0
2003-03-11,47.296,47.579,46.747,46.781,1397416,0
2003-03-12,46.81,46.967,46.066,46.614,1881062,0
2003-03-13,47.067,48.003,47.031,48.003,2284595,0
2003-03-14,48.003,48.206,47.296,47.339,1764277,0
2003-03-17,47.339,48.161,46.837,48.152,2145969,0
2003-03-18,48.152,48.376,47.607,48.003,1238425,0
2003-03-19,48.003,48.612,47.756,48.603,1254152,0
2003-03-20,48.612,49.488,47.674,48.755,1036209,0
2003-03-21,48.763,49.539,48.425,49.521,1409976,0
2003-03-24,48.959,48.959,47.96,47.96,904939,0
2003-03-25,47.967,48.736,47.775,48.444,936283,0
2003-03-26,48.25,48.425,47.826,47.888,1035756,0
2003-03-27,47.888,47.888,47.189,47.607,810790,0
2003-03-28,47.607,47.607,46.909,47.128,840441,0
2003-03-31,45.713,47.004,45.713,46.527,961185,0
2003-04-01,46.588,47.445,46.395,47.305,1484661,0
2003-04-02,47.826,48.295,47.711,48.02,1004522,0
2003-04-03,48.02,48.02,47.189,47.252,1084077,0
2003-04-04,47.252,47.766,47.252,47.497,1202667,0
2003-04-07,48.25,48.408,46.773,46.924,1859902,0
2003-04-08,46.873,47.252,46.395,46.909,1625318,0
2003-04-09,46.909,47.013,45.459,45.564,3225177,0
2003-04-10,45.564,48.782,45.564,48.675,4469145,0
2003-04-11,48.683,49.18,48.32,48.454,1760319,0
2003-04-14,48.454,49.407,47.851,49.388,935949,0
2003-04-15,49.443,50.503,49.266,50,1499033,0
2003-04-16,50,50.24,48.904,49.107,917842,0
2003-04-17,49.488,49.64,48.913,49.64,1017648,0
2003-04-21,49.603,49.918,49.354,49.435,785671,0
2003-04-22,49.435,50.592,49.089,50.592,1251661,0
2003-04-23,50.592,50.955,50.018,50.725,863524,0
2003-04-24,50.725,50.813,49.622,50.443,1149707,0
2003-04-25,50.417,50.618,49.973,50.062,970006,0
2003-04-28,50.193,50.973,50.062,50.813,934817,0
2003-04-29,50.796,51.042,50.317,50.788,1318654,0
2003-04-30,50.788,50.982,50.317,50.566,1373765,0
2003-05-01,50.566,51.202,49.937,50.918,974080,0
2003-05-02,50.699,51.776,50.575,51.75,1343435,0
2003-05-05,51.794,51.901,50.991,51.264,1083057,0
2003-05-06,51.06,52.006,51.06,51.83,1272714,0
2003-05-07,51.83,52.104,50.909,51.872,1310507,0
2003-05-08,51.449,51.872,50.991,51.033,1206286,0
2003-05-09,51.165,51.351,50.822,51.342,1045714,0
2003-05-12,51.504,52.087,51.405,52.077,974196,0
2003-05-13,52.077,52.651,51.165,52.378,1036660,0
2003-05-14,52.58,52.58,51.952,52.193,672285,0
2003-05-15,52.236,52.598,51.68,52.378,1016747,0
2003-05-16,52.378,52.74,51.952,52.421,792348,0
2003-05-19,52.421,52.421,50.964,51.21,1468025,0
2003-05-20,51.388,51.82,51.123,51.441,1524382,0
2003-05-21,51.441,51.952,51.324,51.82,938215,0
2003-05-22,51.901,52.128,51.68,52.05,1098900,0
2003-05-23,52.112,52.138,51.83,51.943,1035302,0
2003-05-27,51.943,52.801,51.767,52.732,1519066,0
2003-05-28,52.333,52.58,52.077,52.218,1208891,0
2003-05-29,52.253,52.333,51.36,51.573,1139974,0
2003-05-30,52.042,52.492,51.996,52.403,1816560,0
2003-06-02,52.58,52.933,52.412,52.536,1453769,0
2003-06-03,52.58,52.933,52.439,52.925,869183,0
2003-06-04,52.925,53.71,52.881,53.552,1043788,0
2003-06-05,53.552,53.86,52.588,53.852,801626,0
2003-06-06,54.082,54.526,53.525,53.649,1190898,0
2003-06-09,53.641,53.649,52.801,53.025,1015161,0
2003-06-10,53.147,53.359,52.925,53.359,816111,0
2003-06-11,53.341,53.942,53.083,53.942,933118,0
2003-06-12,54.028,54.323,53.525,54.073,702046,0
2003-06-13,54.258,54.258,53.402,53.694,798574,0
2003-06-16,53.835,54.656,53.729,54.656,847686,0
2003-06-17,54.656,54.772,53.906,54.165,885591,0
2003-06-18,54.165,54.323,52.942,53.995,808980,0
2003-06-19,53.995,54.011,52.703,52.897,1319222,0
2003-06-20,53.243,53.729,52.915,53.172,1261847,0
2003-06-23,53.164,53.164,52.271,52.598,900418,0
2003-06-24,52.607,53.147,52.456,52.624,718113,0
2003-06-25,52.764,53.137,52.316,52.316,924178,0
2003-06-26,52.316,52.722,51.935,52.607,753534,0
2003-06-27,52.756,52.856,52.201,52.271,690277,0
2003-06-30,52.66,53.147,52.439,52.439,881289,0
2003-07-01,52.447,53.066,51.961,52.977,959032,0
2003-07-02,52.801,53.35,52.756,53.35,656784,0
2003-07-03,52.881,53.341,52.756,52.864,518159,0
2003-07-07,53.137,54.037,53.083,53.72,836706,0
2003-07-08,53.72,54.782,53.552,54.391,1081584,0
2003-07-09,54.351,54.436,53.633,53.887,937984,0
2003-07-10,53.887,53.887,53.155,53.633,943641,0
2003-07-11,53.633,54.568,53.633,54.054,1166565,0
2003-07-14,54.508,55.601,54.508,55.098,1778540,0
2003-07-15,55.125,55.144,53.924,54.382,1060424,0
2003-07-16,54.463,54.614,53.739,54.028,762700,0
2003-07-17,53.887,54.082,53.393,53.694,808756,0
2003-07-18,53.819,54.375,53.625,54.356,728413,0
2003-07-21,54.313,54.418,53.694,53.906,783293,0
2003-07-22,53.933,54.746,53.756,54.526,817355,0
2003-07-23,54.614,54.674,53.906,54.532,721620,0
2003-07-24,54.753,55.004,54.091,54.091,814301,0
2003-07-25,54.351,54.79,53.987,54.702,792119,0
2003-07-28,54.702,55.037,54.351,54.718,1109764,0
2003-07-29,54.727,55.021,54.11,54.313,980985,0
2003-07-30,54.526,54.605,54.091,54.165,793252,0
2003-07-31,54.702,54.746,53.819,53.819,953259,0
2003-08-01,53.819,53.819,52.829,52.987,1208210,0
2003-08-04,52.846,53.091,51.961,52.959,1119603,0
2003-08-05,52.915,53.025,51.919,51.978,1229260,0
2003-08-06,51.978,52.544,51.289,51.996,1493265,0
2003-08-07,52.095,52.501,51.607,52.43,708382,0
2003-08-08,52.58,52.846,52.456,52.722,493493,0
2003-08-11,52.722,52.977,52.155,52.624,747536,0
2003-08-12,52.624,53.058,52.447,53.058,626451,0
2003-08-13,53.058,53.201,52.58,52.756,798346,0
2003-08-14,52.89,53.341,52.563,53.233,607220,0
2003-08-15,53.233,53.288,52.864,53.279,389725,0
2003-08-18,53.464,54.073,53.375,53.86,942173,0
2003-08-19,53.86,54.082,53.525,54.011,777865,0
2003-08-20,54.011,54.174,53.819,53.987,539660,0
2003-08-21,54.258,54.683,54.011,54.248,944660,0
2003-08-22,54.47,54.499,53.243,53.341,772204,0
2003-08-25,53.295,53.684,52.81,53.684,722417,0
2003-08-26,53.684,53.906,53.164,53.835,885027,0
2003-08-27,53.516,53.587,53.35,53.464,642749,0
2003-08-28,53.535,54.011,53.35,53.952,799927,0
2003-08-29,53.916,54.118,53.625,54.02,533551,0
2003-09-02,54.073,54.79,53.869,54.665,973403,0
2003-09-03,54.842,54.842,54.011,54.258,1044358,0
2003-09-04,54.267,54.313,53.916,54.028,856848,0
2003-09-05,54.028,54.146,53.625,53.897,580401,0
2003-09-08,53.987,54.541,53.987,54.436,1306097,0
2003-09-09,54.341,54.351,54.054,54.165,966164,0
2003-09-10,54.165,54.165,53.04,53.04,917842,0
2003-09-11,53.421,53.684,53.101,53.201,696388,0
2003-09-12,53.025,53.819,52.933,53.675,733391,0
2003-09-15,53.933,54.128,53.57,53.852,1219414,0
2003-09-16,54.054,54.526,54.02,54.444,1061216,0
2003-09-17,54.356,54.526,54.174,54.444,877331,0
2003-09-18,54.444,55.434,54.351,55.337,1366070,0
2003-09-19,55.443,55.619,54.995,55.197,838066,0
2003-09-22,55.197,55.197,54.967,54.967,773224,0
2003-09-23,54.879,55.012,54.56,54.782,718678,0
2003-09-24,54.656,54.702,53.703,53.729,985282,0
2003-09-25,53.819,53.933,53.304,53.429,1329856,0
2003-09-26,53.295,53.535,53.025,53.331,845756,0
2003-09-29,53.421,53.729,53.025,53.491,658137,0
2003-09-30,53.491,53.747,52.696,53.35,1058841,0
2003-10-01,53.35,54.834,53.35,54.834,1064495,0
2003-10-02,54.834,54.834,54.205,54.782,693102,0
2003-10-03,54.782,55.701,54.782,55.189,899399,0
2003-10-06,55.206,56.45,55.197,56.335,1208210,0
2003-10-07,56.335,56.493,55.469,56.316,1405107,0
2003-10-08,56.316,56.483,55.902,56.316,1394019,0
2003-10-09,56.603,56.753,55.577,55.779,1687895,0
2003-10-10,55.779,56.079,55.619,55.753,686885,0
2003-10-13,55.939,56.117,55.585,55.814,1292287,0
2003-10-14,55.814,56.117,55.646,56.117,582888,0
2003-10-15,56.249,56.249,55.743,55.832,808980,0
2003-10-16,55.832,56.467,55.762,56.088,694803,0
2003-10-17,56.223,56.416,55.451,55.743,710875,0
2003-10-20,55.762,56.204,55.71,56.187,737579,0
2003-10-21,56.187,56.548,55.984,56.335,730901,0
2003-10-22,56.335,56.335,55.842,56.035,577004,0
2003-10-23,55.993,56.442,55.902,56.335,515897,0
2003-10-24,56.335,56.335,55.461,56.117,706117,0
2003-10-27,58.763,59.685,57.717,59.401,4091759,0
2003-10-28,59.401,60.888,59.307,60.888,2516681,0
2003-10-29,60.888,60.888,59.702,59.969,1728071,0
2003-10-30,59.969,60.401,59.784,59.784,1175507,0
2003-10-31,59.561,59.614,58.909,59.27,1150386,0
2003-11-03,59.27,60.975,59.27,60.713,1236616,0
2003-11-04,60.713,60.762,59.846,60.667,1110969,0
2003-11-05,60.534,60.534,59.474,60.313,750025,0
2003-11-06,60.313,60.595,59.298,60.517,834672,0
2003-11-07,60.569,61.375,60.304,60.947,1349437,0
2003-11-10,60.975,60.975,60.322,60.639,980985,0
2003-11-11,60.577,60.966,60.356,60.862,662665,0
2003-11-12,60.862,61.858,60.762,61.773,1350339,0
2003-11-13,61.681,62,61.384,61.832,886723,0
2003-11-14,61.832,61.894,61.328,61.467,889097,0
2003-11-17,61.252,61.42,60.975,61.42,794837,0
2003-11-18,61.375,61.375,60.322,60.621,975442,0
2003-11-19,60.753,62.073,60.737,61.84,1767332,0
2003-11-20,61.84,61.84,60.835,60.862,1390172,0
2003-11-21,61.243,61.735,60.843,61.459,771866,0
2003-11-24,61.505,62.284,61.505,62.176,878350,0
2003-11-25,61.885,63.39,61.799,63.23,1646708,0
2003-11-26,62.84,63.026,62.09,62.794,1057819,0
2003-11-28,62.708,62.868,62.53,62.786,380895,0
2003-12-01,62.945,62.945,62.302,62.645,968084,0
2003-12-02,62.318,62.699,62.195,62.538,1060877,0
2003-12-03,62.538,62.637,62.204,62.416,1200405,0
2003-12-04,62.407,62.479,62.035,62.337,973515,0
2003-12-05,62.337,62.52,61.894,61.957,668097,0
2003-12-08,62.035,62.637,61.974,62.479,890117,0
2003-12-09,62.918,62.918,61.764,61.885,1112476,0
2003-12-10,61.726,61.885,61.179,61.541,923838,0
2003-12-11,61.63,62.398,61.505,62.195,651801,0
2003-12-12,62.195,62.328,61.726,62.267,626451,0
2003-12-15,62.734,62.752,62.018,62.054,909923,0
2003-12-16,62.276,62.682,61.885,62.035,1012219,0
2003-12-17,62.035,62.045,61.283,61.735,904490,0
2003-12-18,61.639,61.867,61.318,61.773,989590,0
2003-12-19,61.773,61.858,61.467,61.505,1275764,0
2003-12-22,61.495,61.764,61.452,61.655,738822,0
2003-12-23,61.568,61.904,61.568,61.745,1007352,0
2003-12-24,61.745,61.754,61.505,61.681,242276,0
2003-12-26,61.726,61.858,61.615,61.754,178682,0
2003-12-29,61.858,63.185,61.726,63.036,1023420,0
2003-12-30,63.263,63.319,62.918,63.212,818148,0
2003-12-31,63.096,63.342,62.794,63.185,707252,0
2004-01-02,63.096,63.273,62.248,62.479,797212,0
2004-01-05,62.786,63.096,62.107,62.762,685414,0
2004-01-06,62.734,62.918,62.461,62.83,789858,0
2004-01-07,62.812,62.812,61.867,62.267,738370,0
2004-01-08,62.267,62.593,62.073,62.593,658592,0
2004-01-09,62.434,62.962,62.389,62.715,919653,0
2004-01-12,63.319,63.319,62.045,62.548,1325785,0
2004-01-13,62.054,62.167,60.798,61.42,1530039,0
2004-01-14,61.42,61.894,61.243,61.858,1631996,0
2004-01-15,63.673,64.661,62.513,64.181,2762352,0
2004-01-16,64.377,64.459,63.83,64.237,1413598,0
2004-01-20,64.069,64.291,63.591,64.266,1239668,0
2004-01-21,64.266,64.291,63.785,64.227,1021723,0
2004-01-22,64.306,64.459,63.802,64.006,966728,0
2004-01-23,64.016,64.871,63.98,64.58,1387911,0
2004-01-26,64.58,67.735,64.546,67.522,2924513,0
2004-01-27,66.057,66.438,64.51,64.828,1965252,0
2004-01-28,64.908,65.359,63.663,63.758,1354526,0
2004-01-29,64.291,64.291,62.52,63.52,1527888,0
2004-01-30,63.625,64.98,63.371,63.945,1056352,0
2004-02-02,64.024,64.201,63.548,63.691,666515,0
2004-02-03,63.495,64.114,63.451,63.98,627248,0
2004-02-04,63.538,64.148,63.273,63.598,721737,0
2004-02-05,63.625,63.85,63.018,63.503,905394,0
2004-02-06,63.538,64.776,63.538,64.59,684052,0
2004-02-09,64.466,64.661,64.191,64.352,471086,0
2004-02-10,64.51,64.944,64.324,64.677,640374,0
2004-02-11,64.687,65.349,64.333,65.305,736332,0
2004-02-12,65.262,65.41,64.98,65.334,471086,0
2004-02-13,65.305,65.792,64.944,65.2,558333,0
2004-02-17,65.402,65.88,65.111,65.111,647502,0
2004-02-18,65.305,65.324,64.599,64.776,459204,0
2004-02-19,64.953,65.378,64.642,64.74,548597,0
2004-02-20,64.74,64.845,64.291,64.5,695709,0
2004-02-23,64.554,65.216,64.519,64.82,647955,0
2004-02-24,64.687,65.384,64.554,65.121,839647,0
2004-02-25,65.279,65.279,64.554,65.021,525287,0
2004-02-26,64.642,64.768,63.891,64.069,947040,0
2004-02-27,63.936,64.246,63.607,63.9,1344681,0
2004-03-01,64.282,65.129,64.173,64.51,824372,0
2004-03-02,64.51,64.554,63.644,63.83,1001126,0
2004-03-03,63.83,65.244,63.811,65.111,863638,0
2004-03-04,64.953,65.394,64.722,64.768,945681,0
2004-03-05,64.51,65.2,64.395,64.687,1100258,0
2004-03-08,64.759,64.759,64.148,64.148,706233,0
2004-03-09,64.201,64.342,63.495,63.699,921238,0
2004-03-10,63.758,63.758,62.195,62.214,1765077,0
2004-03-11,61.947,62.84,61.107,61.207,1726713,0
2004-03-12,61.336,62.471,60.816,62.337,927348,0
2004-03-15,62.123,62.151,61.328,61.459,931988,0
2004-03-16,61.991,62.488,61.815,62.328,930175,0
2004-03-17,62.505,62.699,62.284,62.434,898601,0
2004-03-18,62.434,62.593,61.964,62.204,993316,0
2004-03-19,62.214,62.214,60.975,60.975,976571,0
2004-03-22,60.966,60.966,60.128,60.595,1166793,0
2004-03-23,60.947,61.207,60.639,60.639,933684,0
2004-03-24,60.639,60.798,60.401,60.604,1105347,0
2004-03-25,60.798,61.467,60.737,61.309,844404,0
2004-03-26,61.283,61.365,60.87,60.88,535701,0
2004-03-29,61.107,61.84,61.092,61.754,608123,0
2004-03-30,61.745,61.858,61.558,61.681,683714,0
2004-03-31,61.815,61.904,61.384,61.606,713703,0
2004-04-01,61.639,62.035,61.639,61.876,676697,0
2004-04-02,62.479,62.479,61.098,61.505,1048768,0
2004-04-05,61.495,61.514,60.983,61.467,1631433,0
2004-04-06,61.328,61.577,61.299,61.42,789292,0
2004-04-07,61.392,61.745,61.159,61.726,835686,0
2004-04-08,62.073,62.83,61.655,61.991,1855714,0
2004-04-12,61.639,61.913,61.568,61.799,911277,0
2004-04-13,61.947,61.947,61.133,61.375,1832968,0
2004-04-14,61.365,61.392,60.445,60.93,2190554,0
2004-04-15,60.975,61.283,60.181,60.816,2214884,0
2004-04-16,61.438,61.726,61.02,61.252,1315939,0
2004-04-19,61.225,61.235,60.534,60.639,1099349,0
2004-04-20,60.798,61.336,60.146,60.146,987096,0
2004-04-21,60.109,60.788,59.997,60.498,829460,0
2004-04-22,60.48,61.671,60.427,61.42,1081246,0
2004-04-23,61.42,61.773,61.133,61.647,825617,0
2004-04-26,61.596,62.045,61.445,61.615,596691,0
2004-04-27,61.615,62.302,60.93,61.092,1210023,0
2004-04-28,61.075,61.075,60.215,60.313,698765,0
2004-04-29,60.313,61.188,59.896,60.091,1057028,0
2004-04-30,60.19,60.331,59.924,60.138,906299,0
2004-05-03,60.162,60.685,59.997,60.685,823919,0
2004-05-04,60.621,61.505,60.498,61.107,967859,0
2004-05-05,61.858,62.082,61.392,61.596,1074909,0
2004-05-06,61.505,61.541,60.737,61.115,761112,0
2004-05-07,60.713,60.713,58.969,59.103,2486805,0
2004-05-10,56.548,56.558,54.146,54.614,10789705,0
2004-05-11,55.098,55.851,54.92,55.779,5455453,0
2004-05-12,55.497,55.894,55.004,55.851,3214089,0
2004-05-13,55.851,56.603,55.294,55.726,2537843,0
2004-05-14,55.762,55.902,55.231,55.585,1393001,0
2004-05-17,55.189,55.601,54.693,54.957,1401262,0
2004-05-18,55.079,55.443,54.64,54.64,1935040,0
2004-05-19,54.879,55.18,54.683,54.79,1745834,0
2004-05-20,54.79,55.029,54.622,54.631,1064268,0
2004-05-21,54.64,55.303,54.427,55.303,1392661,0
2004-05-24,55.805,56.107,55.594,55.975,1251890,0
2004-05-25,55.859,57.184,55.719,57.053,1883212,0
2004-05-26,56.585,57.802,56.467,57.043,2835908,0
2004-05-27,57.355,57.513,56.876,57.44,1466780,0
2004-05-28,57.413,57.662,57.22,57.513,1036209,0
2004-06-01,57.513,57.521,57.193,57.413,1044924,0
2004-06-02,57.572,57.671,56.813,57.22,1288214,0
2004-06-03,57.22,57.554,56.947,57.43,1369464,0
2004-06-04,57.539,57.884,57.43,57.741,1101384,0
2004-06-07,57.875,58.042,57.477,58.042,1264340,0
2004-06-08,58.042,58.147,57.717,58.06,965141,0
2004-06-09,58.069,58.121,57.184,57.355,629509,0
2004-06-10,57.617,58.035,57.505,57.926,733506,0
2004-06-14,57.793,57.793,56.725,56.743,773903,0
2004-06-15,57.089,57.336,56.929,57.211,1050126,0
2004-06-16,57.394,57.394,56.512,56.603,983699,0
2004-06-17,56.603,56.663,56.204,56.655,564329,0
2004-06-18,56.655,57.228,56.399,56.813,773224,0
2004-06-21,56.876,57.487,56.617,57.132,1014480,0
2004-06-22,56.997,57.539,56.291,57.44,1017986,0
2004-06-23,57.355,57.539,56.753,57.468,672737,0
2004-06-24,57.44,57.644,57.104,57.245,683373,0
2004-06-25,57.211,57.362,56.734,57.016,728754,0
2004-06-28,57.263,57.43,56.688,56.866,964351,0
2004-06-29,56.83,57.263,56.558,57.122,751837,0
2004-06-30,57.089,57.468,56.786,57.43,870544,0
2004-07-01,57.459,57.617,56.416,56.895,792687,0
2004-07-02,56.92,57.617,56.585,56.847,797212,0
2004-07-06,56.734,56.771,56.117,56.442,538190,0
2004-07-07,56.383,57.598,56.335,57.263,854473,0
2004-07-08,57.263,57.581,57.132,57.355,1219866,0
2004-07-09,57.355,57.505,56.617,56.895,964577,0
2004-07-12,57.44,58.325,57.355,58.325,3076939,0
2004-07-13,58.456,58.873,58.156,58.422,1073777,0
2004-07-14,58.201,58.669,57.775,58.103,1086337,0
2004-07-15,58.147,58.182,57.254,57.3,1093242,0
2004-07-16,57.662,57.733,57.079,57.089,1027724,0
2004-07-19,57.176,57.487,56.911,57.403,1128432,0
2004-07-20,57.44,58.412,57.079,58.349,1366409,0
2004-07-21,58.349,58.615,57.884,57.884,1089393,0
2004-07-22,57.748,57.98,57.421,57.733,1261167,0
2004-07-23,57.671,57.988,57.548,57.758,1198026,0
2004-07-26,57.748,58.245,57.707,58.06,1210589,0
2004-07-27,58.28,58.678,58.121,58.44,1070496,0
2004-07-28,58.236,58.325,57.176,58.192,737579,0
2004-07-29,58.325,58.706,58.201,58.632,838066,0
2004-07-30,58.588,58.588,57.857,58.28,836931,0
2004-08-02,58.28,58.537,58.016,58.456,934137,0
2004-08-03,58.509,58.537,57.902,58.016,759982,0
2004-08-04,58.006,58.484,57.829,58.325,558443,0
2004-08-05,58.236,58.368,57.521,57.802,671266,0
2004-08-06,57.793,58.147,57.521,57.617,949413,0
2004-08-09,57.617,57.784,57.228,57.3,598055,0
2004-08-10,57.487,57.793,57.245,57.733,809774,0
2004-08-11,57.529,58.147,57.468,58.076,594886,0
2004-08-12,58.06,58.325,57.766,57.98,588999,0
2004-08-13,57.926,58.14,57.758,58.016,606539,0
2004-08-16,58.016,58.855,57.952,58.855,797212,0
2004-08-17,58.873,59.535,58.873,59.252,874729,0
2004-08-18,59.252,59.651,59.217,59.651,1188296,0
2004-08-19,59.518,59.642,59.121,59.526,658254,0
2004-08-20,59.526,59.915,59.332,59.561,758286,0
2004-08-23,59.552,59.756,59.058,59.252,887177,0
2004-08-24,59.252,59.632,59.164,59.384,622267,0
2004-08-25,59.428,60.286,59.428,60.223,768812,0
2004-08-26,60.251,60.577,60.091,60.49,944888,0
2004-08-27,60.498,60.498,59.915,60.138,673415,0
2004-08-30,59.702,60.181,59.702,59.8,626797,0
2004-08-31,59.915,60.181,59.702,60.181,547016,0
2004-09-01,60.206,60.527,59.702,59.846,507976,0
2004-09-02,60.005,60.331,59.501,60.223,416655,0
2004-09-03,60.339,60.463,60.057,60.26,575534,0
2004-09-07,60.401,61.283,60.401,61.283,859680,0
2004-09-08,61.065,61.092,60.577,60.577,727167,0
2004-09-09,60.667,60.77,59.896,60.109,691525,0
2004-09-10,60.109,60.251,59.792,60.057,858886,0
2004-09-13,60.057,60.322,59.846,60.223,858433,0
2004-09-14,60.181,60.223,59.677,59.819,1018440,0
2004-09-15,59.829,59.829,59.226,59.226,1252572,0
2004-09-16,59.428,60.269,59.41,60.241,874729,0
2004-09-17,60.463,61.002,60.296,60.508,1072647,0
2004-09-20,60.286,60.621,60.241,60.586,849154,0
2004-09-21,60.713,61.159,60.629,61.107,992754,0
2004-09-22,60.888,60.888,60.269,60.401,838404,0
2004-09-23,60.339,60.347,59.738,59.784,663006,0
2004-09-24,59.829,60.667,59.829,60.639,1061439,0
2004-09-27,60.639,61.328,60.419,61.198,1474588,0
2004-09-28,61.328,61.858,60.975,61.735,2104214,0
2004-09-29,61.735,61.754,61.141,61.622,2101724,0
2004-09-30,61.726,62.471,61.505,62.222,12165510,0
2004-10-01,62.107,62.954,61.904,62.954,2479340,0
2004-10-04,62.945,62.954,61.982,62.258,2471418,0
2004-10-05,61.764,62.054,61.671,62,2703507,0
2004-10-06,61.947,62.141,61.773,62.09,1166682,0
2004-10-07,62.09,62.09,61.745,61.815,891252,0
2004-10-08,61.815,61.913,61.568,61.664,811925,0
2004-10-11,60.888,61.622,60.713,60.975,2995457,0
2004-10-12,60.975,61.011,60.534,60.93,1526190,0
2004-10-13,61.107,61.558,60.966,61.411,1774015,0
2004-10-14,61.459,61.476,60.375,60.49,1353395,0
2004-10-15,60.621,61.243,60.356,60.675,1468025,0
2004-10-18,60.685,61.309,60.534,61.309,874955,0
2004-10-19,61.459,61.459,60.181,60.181,1216244,0
2004-10-20,60.19,60.419,59.58,60.322,1415071,0
2004-10-21,60.569,61.179,59.978,60.473,1594539,0
2004-10-22,60.48,60.49,59.668,59.738,1347963,0
2004-10-25,59.738,59.978,59.234,59.685,827200,0
2004-10-26,60.005,61.124,59.792,60.87,1413710,0
2004-10-27,60.87,61.735,60.543,61.401,1110895,0
2004-10-28,61.42,61.867,61.283,61.867,1192592,0
2004-10-29,61.957,62.248,61.671,62.195,1394019,0
2004-11-01,62.23,62.344,61.807,61.858,1788608,0
2004-11-02,61.947,62.167,61.849,62.123,3080555,0
2004-11-03,62.725,63.069,62.575,62.822,1440303,0
2004-11-04,62.876,64.156,62.653,64.156,1976456,0
2004-11-05,64.156,64.246,63.682,64.033,1240350,0
2004-11-08,64.033,64.069,63.625,64.016,722868,0
2004-11-09,64.069,64.201,63.319,63.653,906189,0
2004-11-10,63.556,63.682,62.538,63.319,1759527,0
2004-11-11,63.291,64.635,63.018,64.564,2292623,0
2004-11-12,64.201,64.695,63.715,64.599,1823236,0
2004-11-15,64.58,64.59,64.208,64.422,980308,0
2004-11-16,64.201,64.298,63.928,64.05,1281765,0
2004-11-17,64.156,64.51,63.634,63.715,1167701,0
2004-11-18,63.802,63.891,62.927,63.114,1159325,0
2004-11-19,63.114,63.185,62.284,62.389,1168492,0
2004-11-22,62.214,62.945,62.082,62.708,863978,0
2004-11-23,62.744,63.361,62.479,63.342,1057142,0
2004-11-24,63.361,64.069,63.361,63.802,1023194,0
2004-11-26,63.811,64.131,63.538,63.538,311079,0
2004-11-29,63.185,63.682,62.778,63.422,1065857,0
2004-11-30,63.096,63.291,62.804,63.008,1109764,0
2004-12-01,63.141,64.333,63.069,64.333,893397,0
2004-12-02,64.246,64.599,63.98,64.05,1037453,0
2004-12-03,63.538,63.741,63.026,63.3,1133297,0
2004-12-06,63.3,63.371,62.868,63.244,1068119,0
2004-12-07,63.23,63.405,62.962,62.982,1194407,0
2004-12-08,63.096,63.309,62.936,63.202,730336,0
2004-12-09,63.202,64.006,62.904,63.768,1070948,0
2004-12-10,63.749,64.996,63.699,64.432,1256757,0
2004-12-13,64.652,64.687,64.06,64.466,762359,0
2004-12-14,64.599,64.82,64.148,64.291,976685,0
2004-12-15,64.554,65.156,64.466,64.635,1384966,0
2004-12-16,64.776,64.871,63.953,64.377,1163171,0
2004-12-17,64.36,64.794,64.033,64.315,2267951,0
2004-12-20,64.51,64.713,63.875,63.98,852208,0
2004-12-21,64.422,65.349,64.273,65.207,1017536,0
2004-12-22,65.305,65.537,64.936,65.111,889217,0
2004-12-23,65.334,65.722,65.216,65.704,1059631,0
2004-12-27,65.677,65.732,64.837,64.908,769037,0
2004-12-28,65.013,65.527,64.953,65.527,702272,0
2004-12-29,65.438,65.519,65.156,65.279,624079,0
2004-12-30,65.27,65.428,65.093,65.394,692318,0
2004-12-31,65.615,65.651,65.191,65.287,593636,0
2005-01-03,65.349,65.384,64.218,64.324,1205155,0
2005-01-04,64.466,64.5,63.495,63.574,1042207,0
2005-01-05,63.574,63.653,63.114,63.114,1031231,0
2005-01-06,63.114,63.538,63.069,63.244,783862,0
2005-01-07,63.319,63.371,62.744,62.794,853339,0
2005-01-10,62.744,63.087,62.513,63.026,874049,0
2005-01-11,63.026,63.026,62.214,62.585,1140766,0
2005-01-12,62.672,62.708,61.558,62.185,1221566,0
2005-01-13,61.328,61.974,61.318,61.452,1318995,0
2005-01-14,61.283,61.558,61.133,61.532,1088488,0
2005-01-18,61.02,62.379,60.975,62.167,1635842,0
2005-01-19,62.302,62.566,62.115,62.185,1198138,0
2005-01-20,62.185,63.625,61.849,63.263,2440069,0
2005-01-21,63.319,63.495,62.479,62.794,1754319,0
2005-01-24,62.83,63.432,62.794,62.962,1858203,0
2005-01-25,63.185,63.38,62.886,63.036,1173925,0
2005-01-26,63.254,63.39,63.008,63.149,1494165,0
2005-01-27,63.159,63.503,63.069,63.23,1012896,0
2005-01-28,63.23,63.238,62.361,62.672,1017877,0
2005-01-31,63.273,63.644,63.168,63.644,1067099,0
2005-02-01,63.715,64.324,63.495,64.131,926103,0
2005-02-02,64.333,64.484,64.016,64.413,897470,0
2005-02-03,64.069,64.45,64.033,64.422,914673,0
2005-02-04,64.422,65.216,64.377,65.207,934817,0
2005-02-07,65.207,65.554,64.786,65.129,1145748,0
2005-02-08,65.138,65.174,64.173,64.635,872352,0
2005-02-09,64.642,64.768,64.088,64.164,655308,0
2005-02-10,64.352,64.352,63.883,64.069,743800,0
2005-02-11,64.069,64.282,63.468,64.114,784425,0
2005-02-14,64.333,64.51,64.088,64.459,604503,0
2005-02-15,64.422,64.51,64.042,64.282,735426,0
2005-02-16,64.282,64.669,63.875,64.395,1403185,0
2005-02-17,64.441,64.491,64.069,64.246,1090526,0
2005-02-18,64.291,64.291,63.607,63.741,850511,0
2005-02-22,63.583,63.715,62.645,62.672,1263546,0
2005-02-23,63.008,63.802,62.894,63.625,1057933,0
2005-02-24,63.495,64.476,63.451,64.105,1503671,0
2005-02-25,63.715,64.413,63.565,64.246,877216,0
2005-02-28,64.256,64.291,63.682,64.016,917503,0
2005-03-01,64.016,64.564,64.016,64.201,1059293,0
2005-03-02,63.98,64.537,63.776,64.246,905733,0
2005-03-03,64.246,64.5,63.98,64.342,795743,0
2005-03-04,64.51,65.049,64.395,64.862,1095274,0
2005-03-07,64.953,65.166,64.927,65.147,1018329,0
2005-03-08,65.04,65.191,64.422,65.093,953259,0
2005-03-09,65.049,65.049,63.682,63.821,1278935,0
2005-03-10,63.83,64.74,63.691,64.208,1047863,0
2005-03-11,64.156,64.298,63.273,63.432,919313,0
2005-03-14,64.315,65.067,64.016,64.82,1424687,0
2005-03-15,65.084,65.334,64.491,64.491,993888,0
2005-03-16,64.466,64.776,64.156,64.51,1462029,0
2005-03-17,64.51,64.936,64.024,64.554,1148120,0
2005-03-18,64.564,64.828,63.859,63.98,3178106,0
2005-03-21,63.663,63.883,63.397,63.503,1150726,0
2005-03-22,63.468,63.811,62.461,62.488,1457390,0
2005-03-23,62.239,62.734,61.947,62.461,1709509,0
2005-03-24,62.513,63.061,62.416,62.416,1165435,0
2005-03-28,62.84,63.361,62.84,62.886,1073889,0
2005-03-29,62.725,63.538,62.602,62.653,1068004,0
2005-03-30,63.069,63.625,62.653,63.538,1165548,0
2005-03-31,63.732,64.227,63.451,63.691,1098444,0
2005-04-01,63.98,64.5,62.389,62.653,1415409,0
2005-04-04,63.053,63.475,62.176,63.342,848249,0
2005-04-05,63.432,63.785,63.122,63.273,816226,0
2005-04-06,63.691,64.342,63.616,63.821,1032361,0
2005-04-07,63.953,63.98,63.468,63.682,915126,0
2005-04-08,63.811,63.875,63.096,63.238,627587,0
2005-04-11,63.432,63.776,63.282,63.607,694689,0
2005-04-12,63.39,64.713,63.168,64.422,964126,0
2005-04-13,64.432,64.459,63.468,63.691,1187729,0
2005-04-14,63.513,63.513,62.443,62.672,1494734,0
2005-04-15,62.353,62.962,62,62,1491449,0
2005-04-18,62.214,63.069,61.639,62.918,1531398,0
2005-04-19,62.962,63.053,62.488,62.682,1104441,0
2005-04-20,62.53,63.069,61.681,61.876,1749231,0
2005-04-21,62.302,62.936,61.505,62.822,1051486,0
2005-04-22,62.653,63.397,62.318,62.904,970237,0
2005-04-25,63.319,63.634,63.026,63.414,646033,0
2005-04-26,63.414,63.495,63.078,63.078,896229,0
2005-04-27,63.087,64.181,62.593,64.042,1152537,0
2005-04-28,64.042,64.237,63.273,63.3,1027836,0
2005-04-29,63.52,64.36,63.044,64.36,948622,0
2005-05-02,64.5,64.845,63.859,64.627,903471,0
2005-05-03,64.58,65.334,64.466,64.944,1299985,0
2005-05-04,65.166,65.942,64.246,65.713,1358938,0
2005-05-05,65.544,65.976,64.677,65.04,1900752,0
2005-05-06,65.04,65.084,64.148,64.324,962766,0
2005-05-09,64.324,64.811,64.148,64.811,1049105,0
2005-05-10,64.74,64.74,63.883,64.042,1033380,0
2005-05-11,64.114,64.45,63.673,64.298,926330,0
2005-05-12,63.008,64.871,63.008,63.866,1058841,0
2005-05-13,63.802,63.989,62.972,63.291,1207194,0
2005-05-16,63.291,65.067,63.291,64.944,1442792,0
2005-05-17,64.333,65.324,64.173,65.287,1591937,0
2005-05-18,65.57,66.144,65.5,65.818,1594202,0
2005-05-19,65.916,66.243,65.438,66.057,1874159,0
2005-05-20,66.278,66.278,65.669,65.95,1563646,0
2005-05-23,65.95,66.269,65.782,66.207,1202667,0
2005-05-24,65.792,65.967,65.483,65.801,1264908,0
2005-05-25,65.588,65.605,65.084,65.41,1111796,0
2005-05-26,65.475,65.994,65.279,65.96,1208776,0
2005-05-27,65.475,65.588,65.252,65.343,856961,0
2005-05-31,65.305,65.343,64.881,65.049,898377,0
2005-06-01,64.731,65.994,64.599,65.5,1213642,0
2005-06-02,65.5,65.916,65.03,65.596,1206060,0
2005-06-03,65.747,65.967,64.713,64.794,1086225,0
2005-06-06,64.803,64.811,64.385,64.617,799816,0
2005-06-07,64.786,65.368,64.554,64.572,1029759,0
2005-06-08,64.695,64.917,64.227,64.237,844741,0
2005-06-09,64.273,64.441,63.928,64.024,901094,0
2005-06-10,64.079,64.282,63.583,63.821,657347,0
2005-06-13,63.821,64.45,63.634,64.006,611746,0
2005-06-14,64.006,64.266,63.768,63.98,623403,0
2005-06-15,64.246,64.786,64.05,64.786,1254152,0
2005-06-16,64.786,64.936,64.519,64.862,819395,0
2005-06-17,65.57,65.747,65.166,65.509,1479343,0
2005-06-20,65.129,65.588,64.599,65.324,870654,0
2005-06-21,65.324,65.509,65.067,65.216,723319,0
2005-06-22,65.438,65.519,64.898,64.944,911618,0
2005-06-23,64.936,65.111,64.156,64.156,760661,0
2005-06-24,64.333,64.484,63.758,63.758,1545313,0
2005-06-27,63.891,63.997,63.495,63.607,1314921,0
2005-06-28,63.98,64.652,63.792,64.652,823014,0
2005-06-29,64.652,64.852,64.333,64.669,965141,0
2005-06-30,64.669,65.04,63.776,63.84,1336192,0
2005-07-01,64.377,64.608,64.079,64.546,1451957,0
2005-07-05,64.491,65.578,64.342,65.457,1351470,0
2005-07-06,65.394,65.632,65.121,65.235,1508312,0
2005-07-07,64.862,65.129,64.208,65.084,1237291,0
2005-07-08,65.04,65.704,64.862,65.641,818034,0
2005-07-11,65.835,66.048,65.394,66.004,1261622,0
2005-07-12,66.144,66.296,65.669,66.198,1174828,0
2005-07-13,66.278,66.674,66.207,66.338,1399452,0
2005-07-14,66.523,66.958,66.438,66.835,1318995,0
2005-07-15,66.86,66.924,66.217,66.924,1254152,0
2005-07-18,66.924,66.933,66.506,66.57,884459,0
2005-07-19,66.57,66.579,65.801,66.412,1265018,0
2005-07-20,65.704,66.766,65.669,66.497,1491567,0
2005-07-21,66.32,66.32,65.519,65.925,1081472,0
2005-07-22,66.048,66.438,65.763,66.438,918409,0
2005-07-25,66.329,66.412,66.048,66.109,871220,0
2005-07-26,66.109,66.329,65.88,65.976,777750,0
2005-07-27,66.057,66.067,65.093,65.129,1885927,0
2005-07-28,65.216,65.349,64.927,65.166,1636861,0
2005-07-29,65.156,65.378,64.208,64.266,1382254,0
2005-08-01,64.218,64.403,63.859,64.006,1131717,0
2005-08-02,64.181,64.403,63.919,64.256,1154574,0
2005-08-03,64.306,64.306,63.989,64.246,831051,0
2005-08-04,63.953,64.042,63.548,63.997,1137146,0
2005-08-05,63.802,63.85,63.036,63.194,1246573,0
2005-08-08,63.361,63.691,63.254,63.334,897361,0
2005-08-09,63.432,63.928,63.405,63.598,1106820,0
2005-08-10,63.891,64.256,63.159,63.291,898264,0
2005-08-11,63.422,63.821,62.804,63.342,1214321,0
2005-08-12,63.334,63.334,62.682,62.778,916938,0
2005-08-15,62.778,63.556,62.585,63.556,1146428,0
2005-08-16,63.361,63.616,62.904,62.936,947040,0
2005-08-17,63.044,63.583,62.859,62.936,1513063,0
2005-08-18,62.83,63.096,62.53,62.84,1620911,0
2005-08-19,63.185,63.185,62.849,62.918,727507,0
2005-08-22,63.106,63.715,63.008,63.663,1349999,0
2005-08-23,63.749,63.749,62.849,62.962,1574509,0
2005-08-24,63.044,63.149,61.867,61.867,1605403,0
2005-08-25,62.699,63.036,62.52,62.762,1763035,0
2005-08-26,62.682,62.772,61.931,61.982,1426951,0
2005-08-29,61.445,62.035,61.283,61.807,2096406,0
2005-08-30,61.558,61.931,61.039,61.532,2023641,0
2005-08-31,61.486,62.107,61.328,62.107,1930740,0
2005-09-01,61.824,62.53,61.505,62.318,2364821,0
2005-09-02,62.496,62.575,61.894,61.894,1151405,0
2005-09-06,61.894,62.53,61.832,62.379,1312659,0
2005-09-07,62.344,62.407,62.167,62.398,869183,0
2005-09-08,62.762,62.762,61.947,62.141,1117005,0
2005-09-09,62.214,62.663,62.123,62.566,1169283,0
2005-09-12,62.637,62.911,62.035,62.425,1522909,0
2005-09-13,62.566,62.566,61.615,61.782,2178444,0
2005-09-14,61.681,61.807,61.243,61.754,1425932,0
2005-09-15,62.082,62.176,61.824,62.176,1557537,0
2005-09-16,62.794,63.811,62.344,63.802,3885921,0
2005-09-19,63.185,63.244,62.744,62.927,1270335,0
2005-09-20,62.822,63.758,62.488,62.619,1706454,0
2005-09-21,62.302,62.602,61.773,61.84,1380555,0
2005-09-22,61.63,62.389,61.476,62.1,1116662,0
2005-09-23,62.008,62.302,61.79,62.258,854247,0
2005-09-26,62.52,62.708,61.505,61.587,1030889,0
2005-09-27,61.541,61.858,61.198,61.577,1073212,0
2005-09-28,61.773,61.858,60.843,60.975,1360073,0
2005-09-29,61.002,61.922,60.87,61.894,1541806,0
2005-09-30,61.894,61.894,61.029,61.375,1110779,0
2005-10-03,61.065,61.681,60.924,61.084,1467688,0
2005-10-04,61.065,61.681,60.128,60.138,1118929,0
2005-10-05,60.138,60.435,59.677,59.8,1433625,0
2005-10-06,59.307,60.313,59.26,59.756,1415071,0
2005-10-07,59.784,60.029,59.359,59.651,1527323,0
2005-10-10,59.298,59.428,58.847,58.855,1029419,0
2005-10-11,58.773,58.891,58.254,58.298,1180375,0
2005-10-12,58.103,59.023,57.725,58.147,1538415,0
2005-10-13,57.971,59.103,57.971,59.067,1801395,0
2005-10-14,59.384,60.215,59.376,60.039,1856394,0
2005-10-17,60.005,60.331,59.058,59.447,1657910,0
2005-10-18,59.518,60.26,59.18,59.226,1955180,0
2005-10-19,59.829,61.596,59.543,61.514,2623732,0
2005-10-20,61.55,62.496,61.115,61.328,2151062,0
2005-10-21,61.991,62.379,61.486,62.054,1698649,0
2005-10-24,62.744,63.096,62.195,62.849,1384966,0
2005-10-25,62.744,63.397,62.063,62.538,2084864,0
2005-10-26,62.538,63,62.344,62.443,1604950,0
2005-10-27,62.548,63.177,62.37,62.628,1399226,0
2005-10-28,63.122,64.333,62.752,64.333,1773220,0
2005-10-31,64.333,64.484,63.859,64.05,1511930,0
2005-11-01,63.891,63.945,63.254,63.3,1569079,0
2005-11-02,63.529,64.282,62.962,64.124,1128888,0
2005-11-03,64.124,64.342,63.741,64.06,1231074,0
2005-11-04,64.484,64.491,63.919,64.459,821428,0
2005-11-07,64.459,65.252,64.333,65.252,1383836,0
2005-11-08,64.811,64.953,64.369,64.862,811810,0
2005-11-09,64.996,65.378,64.695,64.837,1091768,0
2005-11-10,65.101,66.171,64.852,66.153,1510007,0
2005-11-11,66.067,66.278,65.782,66.269,982796,0
2005-11-14,65.967,66.013,65.554,65.732,691525,0
2005-11-15,65.544,65.704,64.953,65.183,1711322,0
2005-11-16,65.174,65.349,64.59,64.704,886837,0
2005-11-17,64.652,65.615,64.554,65.615,817698,0
2005-11-18,66.32,66.32,65.04,65.466,1212624,0
2005-11-21,65.466,66.18,65.334,66.144,1335066,0
2005-11-22,66.144,66.617,65.544,66.394,932778,0
2005-11-23,65.527,66.403,65.279,66.119,1641164,0
2005-11-25,66.366,66.617,66.067,66.542,669909,0
2005-11-28,66.542,66.683,66.013,66.067,882652,0
2005-11-29,65.704,66.296,65.623,65.651,1153328,0
2005-11-30,65.651,65.792,64.282,64.282,1062123,0
2005-12-01,64.996,65.394,64.881,65.129,1057706,0
2005-12-02,64.908,65.324,64.713,65.2,652367,0
2005-12-05,64.98,65.207,64.369,65.013,762700,0
2005-12-06,65.349,65.56,64.908,64.98,1048317,0
2005-12-07,64.852,64.852,63.682,64.181,1374783,0
2005-12-08,64.05,64.759,63.758,64.131,948507,0
2005-12-09,64.105,65.324,63.953,64.862,1365504,0
2005-12-12,64.944,64.98,64.273,64.811,910375,0
2005-12-13,64.617,65.826,64.369,65.457,1185921,0
2005-12-14,65.527,65.925,65.394,65.864,1171211,0
2005-12-15,65.925,65.925,65.111,65.315,1090187,0
2005-12-16,65.792,66.101,65.402,65.402,1899166,0
2005-12-19,65.147,65.418,64.627,64.845,821540,0
2005-12-20,64.908,65.509,64.74,65.262,1366974,0
2005-12-21,65.686,65.89,65.156,65.334,1004748,0
2005-12-22,65.279,65.826,65.04,65.826,1243628,0
2005-12-23,65.818,65.985,65.677,65.864,519066,0
2005-12-27,65.854,66.243,65.147,65.174,430688,0
2005-12-28,65.138,65.394,64.953,65.084,562408,0
2005-12-29,64.996,65.166,64.635,64.669,524269,0
2005-12-30,64.156,64.491,63.821,64.298,747989,0
2006-01-03,64.519,65.509,63.83,65.418,1346832,0
2006-01-04,65.262,66.119,65.129,66.119,1823464,0
2006-01-05,66.013,66.101,65.27,66.057,1485907,0
2006-01-06,66.278,66.278,65.466,66.269,1103877,0
2006-01-09,65.994,66.497,65.88,66.18,945002,0
2006-01-10,66.162,66.269,65.756,66.225,821657,0
2006-01-11,66.269,66.269,65.747,66.109,757945,0
2006-01-12,65.809,65.845,65.287,65.287,1087356,0
2006-01-13,65.349,65.818,65.191,65.669,940927,0
2006-01-17,65.121,65.2,64.713,65.166,1378629,0
2006-01-18,64.944,65.41,64.422,64.75,1674997,0
2006-01-19,64.713,64.713,63.495,63.776,1299758,0
2006-01-20,63.866,63.866,61.982,62.214,2552778,0
2006-01-23,62.239,62.911,62.063,62.653,1561498,0
2006-01-24,62.653,63.319,62.566,62.762,1107272,0
2006-01-25,62.876,62.954,62.389,62.52,931196,0
2006-01-26,63.141,63.616,63.026,63.319,1434302,0
2006-01-27,63.185,63.405,62.786,63.334,2045708,0
2006-01-30,63.185,63.52,62.876,63.405,1464749,0
2006-01-31,63.405,63.529,62.982,63.141,1839987,0
2006-02-01,63.141,63.141,62.167,62.744,1909690,0
2006-02-02,62.389,62.513,62.035,62.379,1575078,0
2006-02-03,62.082,62.602,61.655,62.159,1575416,0
2006-02-06,61.931,62.416,61.69,62.353,989134,0
2006-02-07,62.141,62.434,61.754,61.931,1557650,0
2006-02-08,61.79,62.725,61.622,62.176,984041,0
2006-02-09,62.151,62.734,61.858,62.239,1200178,0
2006-02-10,62.008,62.337,61.577,62.258,1393795,0
2006-02-13,61.858,62.276,61.858,62.214,1281993,0
2006-02-14,62.214,63.538,62.09,62.772,1966385,0
2006-02-15,62.653,63.263,62.513,62.868,1872008,0
2006-02-16,62.762,63.273,62.52,63.177,1238200,0
2006-02-17,62.954,63.106,62.619,62.794,1508878,0
2006-02-21,62.918,63.078,62.461,62.566,874049,0
2006-02-22,62.612,64.51,62.593,64.342,1838852,0
2006-02-23,64.114,65.084,64.114,64.369,1445619,0
2006-02-24,64.403,64.881,64.156,64.652,1544748,0
2006-02-27,64.333,64.908,64.124,64.342,1587979,0
2006-02-28,64.164,64.459,63.371,63.953,1921349,0
2006-03-01,63.98,64.291,63.859,64.05,1193726,0
2006-03-02,63.928,64.016,63.715,63.83,1184222,0
2006-03-03,63.673,64.148,63.432,63.634,1034624,0
2006-03-06,63.513,63.513,63.026,63.159,992073,0
2006-03-07,63.141,63.673,62.936,63.625,1010070,0
2006-03-08,63.485,64.191,63.352,64.016,1088600,0
2006-03-09,64.024,64.282,63.565,63.565,926895,0
2006-03-10,63.574,64.36,63.538,64.315,1439735,0
2006-03-13,64.51,65.129,64.422,64.731,1441208,0
2006-03-14,64.74,65.737,64.599,65.623,1564439,0
2006-03-15,65.818,65.95,65.394,65.908,1319899,0
2006-03-16,66.278,66.774,66.188,66.523,2324195,0
2006-03-17,67.073,67.726,66.385,67.604,4373980,0
2006-03-20,67.826,67.826,66.896,67.496,2219637,0
2006-03-21,67.267,67.337,66.506,66.579,2054875,0
2006-03-22,66.43,66.718,66.278,66.701,1421404,0
2006-03-23,66.366,66.633,66.029,66.18,1233444,0
2006-03-24,66.18,66.18,65.537,65.908,1632788,0
2006-03-27,65.908,66.243,65.722,66.153,835461,0
2006-03-28,66.57,66.617,65.57,65.659,1419708,0
2006-03-29,65.88,65.967,65.305,65.677,982571,0
2006-03-30,65.394,65.677,64.51,64.599,1467349,0
2006-03-31,64.687,65.04,64.208,64.298,1231861,0
2006-04-03,64.599,65.394,64.124,64.282,1666396,0
2006-04-04,64.476,65.121,64.266,64.944,1248725,0
2006-04-05,65.166,65.287,64.687,65.03,908789,0
2006-04-06,64.936,65.174,64.811,65.101,1404315,0
2006-04-07,65.093,65.378,64.369,64.476,896910,0
2006-04-10,65.334,65.5,64.881,65.013,1189764,0
2006-04-11,65.235,65.56,64.661,64.82,1153555,0
2006-04-12,64.82,65.147,64.642,64.889,946925,0
2006-04-13,64.898,65.27,64.51,65.225,1105120,0
2006-04-17,65.483,65.483,64.687,65.04,1237633,0
2006-04-18,65.005,67.215,65.005,66.835,2551083,0
2006-04-19,66.617,66.617,65.57,65.57,1671719,0
2006-04-20,65.57,66.296,65.428,66.085,1616947,0
2006-04-21,66.497,66.497,65.722,65.854,1283803,0
2006-04-24,65.747,65.908,65.334,65.713,915464,0
2006-04-25,65.527,65.722,65.076,65.244,943871,0
2006-04-26,65.279,65.615,65.207,65.475,1117457,0
2006-04-27,65.483,67.87,65.174,67.337,2158871,0
2006-04-28,66.942,68.769,66.933,68.337,2587974,0
2006-05-01,68.18,68.549,67.373,67.373,1432947,0
2006-05-02,67.78,68.194,67.54,67.586,1446753,0
2006-05-03,67.303,67.596,66.983,67.488,990038,0
2006-05-04,67.69,68.144,67.622,67.735,1127073,0
2006-05-05,67.957,68.435,67.649,68.302,1180143,0
2006-05-08,68.4,69.115,68.293,68.741,1733165,0
2006-05-09,68.681,69.221,68.487,68.928,1168492,0
2006-05-10,68.62,69.001,68.417,68.797,908109,0
2006-05-11,68.797,68.797,67.631,67.78,876877,0
2006-05-12,67.808,68.246,67.699,67.708,1031568,0
2006-05-15,67.884,68.726,67.78,68.513,986755,0
2006-05-16,68.4,68.558,67.745,68.284,724789,0
2006-05-17,68.045,68.053,66.674,66.924,1355430,0
2006-05-18,66.136,67.039,66.136,66.32,1159893,0
2006-05-19,66.851,67.294,66.48,66.835,1276900,0
2006-05-22,66.843,67.664,66.542,67.267,1260491,0
2006-05-23,67.472,67.522,66.869,67.151,1405335,0
2006-05-24,67.116,68.045,66.808,67.363,1831836,0
2006-05-25,67.893,67.893,67.267,67.726,1224847,0
2006-05-26,68.019,68.045,67.401,67.649,1012330,0
2006-05-30,67.083,67.134,66.514,66.633,1055443,0
2006-05-31,66.808,67.215,66.329,66.905,1230615,0
2006-06-01,66.718,67.771,66.598,67.699,859227,0
2006-06-02,67.699,68.293,67.674,68.062,937080,0
2006-06-05,67.912,67.986,66.968,67.049,1482739,0
2006-06-06,67.1,67.276,66.312,67.276,1468708,0
2006-06-07,67.294,67.86,67.092,67.735,1620683,0
2006-06-08,67.16,68.461,67.16,68.363,1857183,0
2006-06-09,68.496,69.061,68.222,68.629,1478436,0
2006-06-12,68.576,68.664,67.762,68.134,1759757,0
2006-06-13,68.134,68.311,67.303,67.505,2503897,0
2006-06-14,67.514,67.649,66.057,66.975,2626672,0
2006-06-15,67.02,68.284,66.718,68.153,1694457,0
2006-06-16,68.153,68.246,67.428,67.876,1871780,0
2006-06-19,68.265,68.531,67.531,67.649,1606424,0
2006-06-20,67.64,68.144,67.604,67.726,1187505,0
2006-06-21,67.463,68.186,67.41,67.681,1366409,0
2006-06-22,67.328,67.445,66.914,67.205,1431138,0
2006-06-23,66.454,66.709,65.88,66.48,1867935,0
2006-06-26,66.589,67.363,66.198,67.337,1055104,0
2006-06-27,67.225,67.567,66.447,66.552,1029870,0
2006-06-28,66.633,67.16,66.412,66.683,1046508,0
2006-06-29,67.116,67.929,66.579,67.755,1180143,0
2006-06-30,68.088,68.115,67.215,67.391,1329856,0
2006-07-03,67.614,67.957,67.312,67.808,406358,0
2006-07-05,67.808,67.816,67.134,67.328,1206060,0
2006-07-06,67.445,67.929,67.328,67.64,764738,0
2006-07-07,67.64,68.311,67.337,67.549,771866,0
2006-07-10,68.01,68.496,67.902,68.115,1177883,0
2006-07-11,68.163,68.647,67.735,68.549,1170418,0
2006-07-12,68.558,69.157,68.311,68.566,1967628,0
2006-07-13,68.566,68.751,68.01,68.213,1295454,0
2006-07-14,68.18,69.503,67.957,69.282,2084521,0
2006-07-17,69.282,69.75,68.841,69.512,2021720,0
2006-07-18,69.531,69.838,68.787,69.274,1735201,0
2006-07-19,69.108,69.54,67.69,69.291,3513623,0
2006-07-20,68.265,68.955,67.69,68.417,2188743,0
2006-07-21,68.751,68.751,67.995,68.425,1554708,0
2006-07-24,68.647,68.982,68.045,68.425,1866463,0
2006-07-25,68.558,68.778,68.096,68.593,901660,0
2006-07-26,68.274,68.824,68.153,68.468,1336309,0
2006-07-27,68.691,68.963,68.371,68.478,1070380,0
2006-07-28,68.928,70.439,68.911,70.361,1929155,0
2006-07-31,70.14,70.193,69.531,69.697,1472894,0
2006-08-01,69.636,69.673,69.098,69.344,1082827,0
2006-08-02,69.344,69.955,69.035,69.955,1375123,0
2006-08-03,69.779,70.696,69.733,70.486,1747647,0
2006-08-04,70.696,71.465,70.607,71.225,1612079,0
2006-08-07,71.225,71.491,70.439,70.439,1653270,0
2006-08-08,71.094,72.101,70.873,71.021,2690158,0
2006-08-09,71.581,71.793,70.565,70.741,1618303,0
2006-08-10,70.573,71.677,70.032,71.244,2290134,0
2006-08-11,70.714,71.094,70.168,70.345,1427514,0
2006-08-14,69.815,70.352,67.586,67.649,5674756,0
2006-08-15,67.957,68.246,67.345,67.86,2630071,0
2006-08-16,67.87,67.957,67.472,67.735,2130579,0
2006-08-17,67.577,67.735,67.057,67.586,2120848,0
2006-08-18,67.986,68.053,67.604,67.976,1420611,0
2006-08-21,67.976,68.045,67.488,67.614,1076265,0
2006-08-22,67.726,68.062,67.622,67.912,1200969,0
2006-08-23,68.045,68.088,67.391,67.549,1563646,0
2006-08-24,67.558,68.39,67.558,68.23,1258003,0
2006-08-25,68.24,68.293,67.664,67.78,660741,0
2006-08-28,67.604,68.284,67.604,68.213,1175053,0
2006-08-29,68.045,68.088,67.674,67.726,1681560,0
2006-08-30,67.178,67.577,67.057,67.328,1106028,0
2006-08-31,67.596,67.789,67.303,67.514,820071,0
2006-09-01,67.69,67.798,67.345,67.596,725925,0
2006-09-05,67.567,67.604,67.178,67.178,867258,0
2006-09-06,66.747,67.472,66.656,67.267,1170078,0
2006-09-07,67.267,67.496,66.851,66.942,1048201,0
2006-09-08,66.942,67.073,66.375,66.942,798002,0
2006-09-11,66.718,67.445,66.533,67.16,867485,0
2006-09-12,67.294,67.78,66.701,67.718,1481943,0
2006-09-13,67.514,67.995,67.178,67.851,1623623,0
2006-09-14,67.69,67.948,67.614,67.87,1050126,0
2006-09-15,68.036,68.144,67.586,67.834,1833989,0
2006-09-18,67.745,67.755,67.215,67.428,1124930,0
2006-09-19,67.558,67.604,66.991,67.312,1007803,0
2006-09-20,67.382,68.337,67.382,68.125,1057819,0
2006-09-21,68.256,68.355,67.586,67.826,646484,0
2006-09-22,67.957,67.957,67.382,67.726,560481,0
2006-09-25,68.134,68.7,67.567,68.531,916149,0
2006-09-26,68.709,68.717,67.957,68.54,822336,0
2006-09-27,68.593,68.894,68.115,68.709,940927,0
2006-09-28,68.901,69.045,68.549,68.691,768017,0
2006-09-29,68.778,68.928,68.222,68.293,880496,0
2006-10-02,68.371,68.468,67.826,68.053,1018779,0
2006-10-03,68.134,68.468,68.036,68.246,1204253,0
2006-10-04,68.593,69.38,68.407,69.327,1544414,0
2006-10-05,69.327,69.327,68.787,69.061,1046052,0
2006-10-06,69.061,69.071,68.363,68.726,940701,0
2006-10-09,68.638,68.972,68.451,68.859,733053,0
2006-10-10,68.859,69.204,68.61,68.928,768924,0
2006-10-11,68.928,69.645,68.61,69.627,1400809,0
2006-10-12,69.815,70.077,69.494,69.654,1040506,0
2006-10-13,69.673,70.227,69.627,70.177,1010070,0
2006-10-16,70.177,70.21,69.38,69.688,1370710,0
2006-10-17,68.045,69.124,67.884,68.946,2260714,0
2006-10-18,68.946,68.946,68.096,68.566,1592503,0
2006-10-19,68.125,68.451,67.976,68.274,1704418,0
2006-10-20,68.566,68.709,68.029,68.125,1674997,0
2006-10-23,67.986,68.815,67.912,68.451,12388095,0
2006-10-24,68.045,68.709,68.019,68.709,1623964,0
2006-10-25,68.709,68.859,68.246,68.759,1319562,0
2006-10-26,68.638,69.733,68.61,69.715,1418576,0
2006-10-27,69.548,69.797,69.167,69.459,949641,0
2006-10-30,69.548,69.991,69.477,69.741,871904,0
2006-10-31,70.077,70.289,69.733,69.806,1581868,0
2006-11-01,70.159,70.317,69.673,69.679,1492244,0
2006-11-02,69.688,69.697,69.147,69.416,1026364,0
2006-11-03,69.769,69.787,68.946,69.051,1326918,0
2006-11-06,69.362,69.815,69.256,69.591,734864,0
2006-11-07,69.769,70.094,69.389,69.891,858090,0
2006-11-08,69.9,70.345,69.724,69.955,1159325,0
2006-11-09,70.094,70.261,69.679,70.086,986194,0
2006-11-10,70.058,70.369,69.581,69.769,1199724,0
2006-11-13,69.636,70.184,69.609,69.815,993998,0
2006-11-14,70.032,70.352,69.282,69.991,1687445,0
2006-11-15,70.607,71.648,70.555,70.927,4746501,0
2006-11-16,71.049,71.714,70.927,71.564,1181958,0
2006-11-17,71.428,72.597,71.272,72.517,2856729,0
2006-11-20,72.446,73.172,71.861,72.817,2160907,0
2006-11-21,72.597,73.19,72.5,73.029,1992974,0
2006-11-22,73.036,73.452,72.836,73.418,1570664,0
2006-11-24,73.418,73.62,73.276,73.391,623855,0
2006-11-27,73.347,73.41,72.845,73.072,2304620,0
2006-11-28,73.081,73.294,72.642,72.773,1660510,0
2006-11-29,72.597,73.021,72.392,72.924,1485113,0
2006-11-30,73.064,73.072,71.667,72.155,2780120,0
2006-12-01,72.43,72.526,71.677,72.465,1475042,0
2006-12-04,72.817,74.221,72.817,74.001,2254829,0
2006-12-05,73.861,74.49,73.525,74.177,2347057,0
2006-12-06,73.974,74.187,73.443,73.728,1061557,0
2006-12-07,74.055,74.355,73.711,73.787,1043564,0
2006-12-08,73.703,74.038,73.452,73.611,1054651,0
2006-12-11,73.611,74.239,73.611,73.879,940701,0
2006-12-12,73.879,74.364,73.576,74.329,1419480,0
2006-12-13,74.507,74.787,73.816,74.49,2499936,0
2006-12-14,74.32,75.266,74.029,75.204,2754430,0
2006-12-15,75.214,75.556,74.311,74.85,3282439,0
2006-12-18,75.158,75.328,74.787,75.053,1335969,0
2006-12-19,74.717,75.337,74.557,75.053,1377726,0
2006-12-20,74.806,75.177,74.542,74.903,1323408,0
2006-12-21,75.114,75.177,74.49,74.815,1154235,0
2006-12-22,74.973,75.114,74.32,74.49,906756,0
2006-12-26,74.557,75.204,74.303,75.114,733844,0
2006-12-27,75.337,75.601,75.15,75.511,893512,0
2006-12-28,75.379,75.68,75.123,75.214,793252,0
2006-12-29,75.114,75.177,74.424,74.629,1186597,0
2007-01-03,74.912,75.592,74.187,74.85,1260042,0
2007-01-04,74.406,74.573,73.861,74.187,1667642,0
2007-01-05,73.744,73.912,72.808,73.213,1686429,0
2007-01-08,73.213,73.213,72.509,72.836,1777518,0
2007-01-09,73.013,73.367,72.517,72.86,1703963,0
2007-01-10,72.869,73.383,72.66,73.241,1370710,0
2007-01-11,73.383,73.744,72.976,73.09,1013012,0
2007-01-12,72.869,73.383,72.869,73.222,1304623,0
2007-01-16,73.576,74.542,73.489,74.231,1948391,0
2007-01-17,74.099,74.329,73.479,74.072,1381571,0
2007-01-18,74.143,74.601,73.948,73.948,1445055,0
2007-01-19,73.948,73.983,72.533,72.976,2054310,0
2007-01-22,72.401,73.25,72.401,73.118,1227676,0
2007-01-23,73.127,73.18,72.509,72.96,1094035,0
2007-01-24,72.969,73.347,72.799,73.109,941377,0
2007-01-25,73.172,73.347,72.287,72.35,1691179,0
2007-01-26,72.401,72.597,72.155,72.374,1235597,0
2007-01-29,72.401,72.533,71.871,72.41,1111796,0
2007-01-30,72.542,73.09,72.533,73.081,1389041,0
2007-01-31,72.86,73.693,72.56,73.434,1171887,0
2007-02-01,73.603,74.542,73.427,74.125,1953597,0
2007-02-02,74.133,74.648,73.992,74.47,1063366,0
2007-02-05,74.275,74.629,73.919,74.415,763721,0
2007-02-06,74.451,74.787,74.364,74.47,1188068,0
2007-02-07,74.451,75.062,74.451,74.921,844629,0
2007-02-08,74.929,74.929,74.389,74.675,833652,0
2007-02-09,74.84,75.026,74.258,74.49,1133297,0
2007-02-12,74.267,74.894,74.177,74.725,1120954,0
2007-02-13,74.76,75.256,74.717,75.167,1365841,0
2007-02-14,75.14,75.875,74.47,75.812,1233098,0
2007-02-15,75.812,76.263,75.29,75.486,1551088,0
2007-02-16,75.697,77.263,75.689,76.492,2309263,0
2007-02-20,75.794,77.173,75.794,77.032,1072873,0
2007-02-21,76.529,76.828,76.3,76.821,1358376,0
2007-02-22,76.821,76.962,76.3,76.821,1493938,0
2007-02-23,76.864,77.005,76.007,76.873,1420840,0
2007-02-26,76.882,77.067,76.193,76.66,2654204,0
2007-02-27,76.007,76.017,73.752,74.159,2275988,0
2007-02-28,74.152,75.866,73.629,74.507,2292737,0
2007-03-01,73.347,75.318,72.5,74.885,3730707,0
2007-03-02,74.894,76.422,74.815,75.415,3163957,0
2007-03-05,74.717,75,73.929,74.001,3114854,0
2007-03-06,74.32,75.759,74.231,75.549,2845752,0
2007-03-07,75.396,75.396,74.311,74.311,1794382,0
2007-03-08,74.938,75.645,74.725,74.85,1419819,0
2007-03-09,75.29,75.396,74.769,74.929,1218958,0
2007-03-12,74.806,75.177,74.564,75.072,1450714,0
2007-03-13,74.717,74.717,72.632,72.632,2309374,0
2007-03-14,72.597,73.19,71.368,73.072,1985057,0
2007-03-15,73.127,74.159,72.86,73.948,1819385,0
2007-03-16,73.929,74.743,73.719,73.861,2812031,0
2007-03-19,74.451,75.062,74.221,74.867,1724216,0
2007-03-20,74.867,75.628,74.629,75.425,1623320,0
2007-03-21,75.204,76.617,74.346,76.228,3529510,0
2007-03-22,76.228,76.228,75.123,75.345,2125035,0
2007-03-23,75.222,75.452,74.591,75.158,985854,0
2007-03-26,75.309,75.309,74.231,75.036,1045372,0
2007-03-27,75.044,75.044,74.249,74.461,1119264,0
2007-03-28,74.214,74.62,73.434,74.046,2734626,0
2007-03-29,74.76,75.009,73.657,74.177,1706571,0
2007-03-30,74.143,74.152,72.782,73.383,1991508,0
2007-04-02,72.509,72.517,71.166,71.606,3898251,0
2007-04-03,71.81,72.56,71.748,72.048,2592610,0
2007-04-04,72.093,72.34,71.723,72.128,1719807,0
2007-04-05,72.128,72.128,71.386,71.775,1723766,0
2007-04-09,71.953,72.013,70.545,70.591,3631761,0
2007-04-10,70.477,70.827,70.345,70.565,2974942,0
2007-04-11,70.51,70.51,69.557,69.733,3551556,0
2007-04-12,69.503,69.9,69.071,69.619,2672615,0
2007-04-13,70.413,70.413,69.3,70.218,2844542,0
2007-04-16,70.519,72.588,70.51,71.908,4329093,0
2007-04-17,71.581,74.206,70.625,73.703,7546369,0
2007-04-18,73.569,74.47,73.136,74.346,4454644,0
2007-04-19,73.919,74.84,73.676,74.708,4810441,0
2007-04-20,75.114,75.114,74.206,74.499,3853470,0
2007-04-23,73.685,75,73.657,73.797,3575938,0
2007-04-24,73.561,73.744,73.285,73.312,2175013,0
2007-04-25,73.657,74.49,73.498,74.406,5421723,0
2007-04-26,74.389,75.204,74.072,74.894,2273614,0
2007-04-27,74.499,75.123,74.415,74.903,1309150,0
2007-04-30,75.158,75.29,74.601,74.601,2189289,0
2007-05-01,74.657,74.894,74.081,74.461,1985277,0
2007-05-02,74.406,74.725,74.329,74.591,2194798,0
2007-05-03,74.725,75.468,74.564,75.459,1543124,0
2007-05-04,75.726,76.149,75.396,75.734,1408279,0
2007-05-07,75.98,76.202,75.697,76.166,1570778,0
2007-05-08,75.998,76.309,75.858,76.123,1709740,0
2007-05-09,76.133,78.174,76.133,77.89,4968252,0
2007-05-10,77.323,77.572,76.598,77.049,3412346,0
2007-05-11,77.314,78.314,77.314,78.304,3600190,0
2007-05-14,78.208,78.208,77.323,77.642,2077621,0
2007-05-15,77.688,77.688,76.529,76.669,3264900,0
2007-05-16,77.236,78.127,77.138,78.127,2794039,0
2007-05-17,78.217,79.243,78.208,78.853,4265007,0
2007-05-18,79.048,79.427,78.904,79.09,3185799,0
2007-05-21,79.965,83.228,78.208,79.225,4154109,0
2007-05-22,78.783,80.674,78.606,80.074,5183244,0
2007-05-23,80.074,80.241,78.403,78.499,3587611,0
2007-05-24,78.341,79.09,77.934,78.182,9203880,0
2007-05-25,78.87,79.179,78.118,78.631,4750970,0
2007-05-29,78.517,79.225,78.137,79.1,3560132,0
2007-05-30,78.118,79.021,77.748,78.631,2546812,0
2007-05-31,78.649,79.117,78.235,78.904,2811576,0
2007-06-01,78.904,79.947,78.862,79.162,2149703,0
2007-06-04,78.418,79.357,78.082,79.002,2803091,0
2007-06-05,78.96,78.96,78.059,78.304,1477193,0
2007-06-06,78.127,78.412,77.916,77.916,11549917,0
2007-06-07,77.724,78.244,77.057,77.057,2456748,0
2007-06-08,76.971,77.987,76.971,77.941,2256725,0
2007-06-11,78.092,78.96,77.925,78.606,2021835,0
2007-06-12,78.509,78.588,77.439,77.439,1589675,0
2007-06-13,77.748,78.95,77.501,78.95,2207191,0
2007-06-14,79.303,79.348,78.738,78.844,1414049,0
2007-06-15,79.49,79.834,79.136,79.825,2401600,0
2007-06-18,79.806,80.01,79.303,79.658,1612195,0
2007-06-19,79.658,80.179,79.658,80.02,1810787,0
2007-06-20,80.328,80.328,78.64,78.64,1694457,0
2007-06-21,78.49,78.8,77.589,78.571,1548484,0
2007-06-22,78.076,78.2,77.023,77.227,2297942,0
2007-06-25,77.449,78.082,76.326,76.785,1811017,0
2007-06-26,77.323,77.42,75.989,76.361,3637880,0
2007-06-27,77.165,77.165,75.388,76.643,3692300,0
2007-06-28,76.643,77.449,75.998,76.725,3265915,0
2007-06-29,76.725,77.439,75.476,75.768,3614790,0
2007-07-02,76.218,77.076,76.025,76.953,2158381,0
2007-07-03,77.536,78.076,77.114,77.227,898039,0
2007-07-05,76.412,77.475,75.689,77.032,1149818,0
2007-07-06,77.114,77.412,76.741,77.341,1420611,0
2007-07-09,77.802,77.802,76.432,76.502,1815432,0
2007-07-10,76.053,76.245,75.425,75.778,3256630,0
2007-07-11,75.778,76.688,75.637,76.483,3622823,0
2007-07-12,77.014,79.234,76.483,79.197,2891581,0
2007-07-13,79.357,79.534,78.49,79.216,1878797,0
2007-07-16,79.216,79.762,78.631,78.783,1485568,0
2007-07-17,78.8,79.947,78.703,78.985,1665380,0
2007-07-18,78.553,78.649,76.21,77.581,2865666,0
2007-07-19,78.332,78.853,76.254,76.468,4838616,0
2007-07-20,76.352,76.422,74.267,74.964,4479012,0
2007-07-23,75.752,75.884,73.611,74.372,3596793,0
2007-07-24,73.593,74.133,71.589,71.934,4614540,0
2007-07-25,72.356,72.887,71.183,71.969,3950718,0
2007-07-26,71.139,71.826,68.549,69.741,5171740,0
2007-07-27,69.855,70.863,68.936,68.936,4359129,0
2007-07-30,68.901,71.068,68.717,70.686,6724129,0
2007-07-31,71.139,71.775,69.185,69.194,3170355,0
2007-08-01,68.859,70.032,68.115,69.468,4291270,0
2007-08-02,69.459,70.854,69.398,70.458,3572855,0
2007-08-03,71.139,71.139,66.607,66.674,6119035,0
2007-08-06,66.991,70.696,66.692,70.696,4292504,0
2007-08-07,70.439,72.683,69.779,71.289,4452367,0
2007-08-08,71.314,73.081,68.265,70.193,7217356,0
2007-08-09,69.071,69.239,66.447,66.447,6053333,0
2007-08-10,66.057,69.83,65.872,69.098,5226723,0
2007-08-13,69.815,69.947,68.6,68.709,2841113,0
2007-08-14,68.778,69.14,67.267,67.718,2627686,0
2007-08-15,67.276,70.168,67.116,68.585,3859492,0
2007-08-16,68.265,72.632,67.319,71.581,8000104,0
2007-08-17,72.517,73.752,69.822,71.139,9478101,0
2007-08-20,71.094,71.758,69.769,70.625,3199720,0
2007-08-21,70.519,72.243,70.168,71.599,2496200,0
2007-08-22,72.465,72.879,71.386,72.666,2491561,0
2007-08-23,72.887,73.118,71.509,71.89,1659720,0
2007-08-24,71.953,72.41,71.174,72.41,1784197,0
2007-08-27,72.101,72.279,71.421,71.658,3049285,0
2007-08-28,70.944,71.183,68.673,68.824,2871440,0
2007-08-29,69.061,69.468,67.596,69.416,2599403,0
2007-08-30,68.503,69.863,68.153,68.487,1438268,0
2007-08-31,69.557,70.058,68.717,69.591,2243963,0
2007-09-04,69.591,70.104,68.963,69.557,1368898,0
2007-09-05,68.936,69.098,68.115,68.329,1733503,0
2007-09-06,68.371,68.885,67.16,68.417,1275351,0
2007-09-07,67.345,68.222,66.991,67.065,2255396,0
2007-09-10,67.294,67.514,66.217,66.877,1576662,0
2007-09-11,67.337,68.468,66.262,67.363,2752849,0
2007-09-12,66.942,67.454,66.188,66.589,1842360,0
2007-09-13,66.774,67.073,65.925,66.286,2528346,0
2007-09-14,66.067,67.294,65.049,67.225,2592672,0
2007-09-17,66.949,67.577,66.43,67.285,1934188,0
2007-09-18,67.726,70.369,67.1,70.369,3201528,0
2007-09-19,70.477,71.343,69.75,70.218,2978068,0
2007-09-20,69.891,70.395,69.098,69.098,1760364,0
2007-09-21,69.822,69.91,68.531,68.787,3452474,0
2007-09-24,68.531,68.834,67.745,67.826,1615474,0
2007-09-25,67.373,67.64,66.949,67.251,2482277,0
2007-09-26,67.614,67.674,66.709,67.337,2639060,0
2007-09-27,67.522,68.134,67.151,67.948,1291385,0
2007-09-28,68.07,68.07,66.647,66.869,1979282,0
2007-10-01,66.896,68.302,66.394,67.884,2597704,0
2007-10-02,68.019,68.901,67.664,68.726,1968421,0
2007-10-03,68.222,69.591,68.222,68.629,1412356,0
2007-10-04,69.035,69.389,68.088,68.274,1723766,0
2007-10-05,68.797,69.239,68.593,68.751,1316280,0
2007-10-08,68.797,68.919,68.274,68.425,906640,0
2007-10-09,68.558,68.911,67.54,68.311,1609252,0
2007-10-10,68.213,68.24,67.144,67.251,1644773,0
2007-10-11,67.735,67.842,66.774,67.428,2276671,0
2007-10-12,67.337,67.391,66.144,66.234,1778988,0
2007-10-15,66.463,66.589,65.27,65.89,2568509,0
2007-10-16,65.57,65.57,63.441,63.565,3853669,0
2007-10-17,64.713,64.713,62.752,63.405,3821759,0
2007-10-18,63.254,66.728,61.941,64.889,6009710,0
2007-10-19,64.811,65.297,63.23,63.39,3643306,0
2007-10-22,62.653,63.84,61.782,62.663,4383940,0
2007-10-23,63.495,63.548,62.151,63.432,2218394,0
2007-10-24,62.982,63.616,61.318,63.149,3383830,0
2007-10-25,63.319,64.996,62.699,63.548,2681894,0
2007-10-26,64.476,65.121,62.84,65.049,2593630,0
2007-10-29,65.04,65.04,63.495,64.006,1506274,0
2007-10-30,64.131,64.704,63.405,64.333,1907430,0
2007-10-31,64.881,65.216,63.238,64.156,2531395,0
2007-11-01,62.859,63.371,61.029,61.092,4986741,0
2007-11-02,61.198,61.438,59.729,60.278,4366738,0
2007-11-05,60.021,60.992,58.547,60.435,3656963,0
2007-11-06,60.48,61.615,59.924,61.445,2969880,0
2007-11-07,60.099,60.93,58.537,58.722,3153601,0
2007-11-08,59.614,60.366,57.934,60.065,4536284,0
2007-11-09,58.588,61.169,57.802,59.623,5001338,0
2007-11-12,59.252,63.008,59.226,61.107,4749637,0
2007-11-13,61.495,63.644,61.309,63.529,3890685,0
2007-11-14,63.891,64.51,62.353,62.653,2624164,0
2007-11-15,62.471,62.637,60.047,60.713,3384686,0
2007-11-16,61.107,61.606,59.8,60.577,3045231,0
2007-11-19,59.501,61.15,58.325,59.756,3313458,0
2007-11-20,59.729,60.816,57.377,59.121,4109931,0
2007-11-21,58.519,59.614,56.857,58.147,3295420,0
2007-11-23,58.651,60.852,58.651,60.435,1147918,0
2007-11-26,60.56,60.56,57.377,57.468,3427311,0
2007-11-27,57.884,59.076,57.44,58.783,2985143,0
2007-11-28,58.325,62.954,58.325,62.762,6101205,0
2007-11-29,62.682,62.682,60.322,61.02,3631249,0
2007-11-30,62.744,64.811,61.606,61.957,4038854,0
2007-12-03,61.964,62.53,60.722,61.69,2516882,0
2007-12-04,61.065,61.708,60.56,60.835,1557400,0
2007-12-05,61.524,62.452,60.87,62.107,2083704,0
2007-12-06,62.082,62.663,61.198,62.407,3124854,0
2007-12-07,62.379,62.725,61.283,61.459,2022793,0
2007-12-10,61.754,63.23,61.671,63.087,3485794,0
2007-12-11,63.061,63.468,59.455,59.474,5183491,0
2007-12-12,60.93,61.639,57.184,58.245,5520732,0
2007-12-13,57.607,57.784,56.24,57.053,5032791,0
2007-12-14,56.947,57.007,55.585,55.719,4753544,0
2007-12-17,55.585,56.753,55.328,56.055,3925453,0
2007-12-18,56.576,56.866,55.055,56.374,3964133,0
2007-12-19,56.929,57.167,55.577,56.107,3499159,0
2007-12-20,56.416,56.955,53.525,53.987,7004286,0
2007-12-21,54.516,54.977,53.04,54.818,6158619,0
2007-12-24,55.231,55.646,54.453,55.425,1085834,0
2007-12-26,54.871,55.823,54.79,55.416,1966167,0
2007-12-27,55.144,55.256,54.64,54.799,2441393,0
2007-12-28,54.967,55.275,54.205,54.605,1915553,0
2007-12-31,54.532,55.832,53.544,55.221,3004455,0
2008-01-02,55.144,55.246,53.058,53.456,3663674,0
2008-01-03,53.729,53.906,52.774,53.033,2939978,0
2008-01-04,52.897,52.897,51.536,51.961,5937058,0
2008-01-07,52.173,53.217,51.74,52.412,4481845,0
2008-01-08,52.572,53.058,50.654,50.813,4291634,0
2008-01-09,50.628,52.881,50.37,52.801,6110543,0
2008-01-10,52.51,55.061,51.839,54.174,8033933,0
2008-01-11,53.783,56.132,53.225,54.842,5603501,0
2008-01-14,55.116,55.134,53.625,54.294,3048584,0
2008-01-15,53.421,53.633,52.465,52.897,4302353,0
2008-01-16,52.846,55.585,52.554,54.818,5646133,0
2008-01-17,55.089,55.912,52.201,52.484,5920068,0
2008-01-18,52.403,53.783,50.592,51.504,5861210,0
2008-01-22,47.985,54.762,47.985,53.916,10581162,0
2008-01-23,50.999,58.501,49.163,58.084,12663156,0
2008-01-24,58.395,58.395,54.799,56.803,10014326,0
2008-01-25,57.548,57.548,54.948,55.285,6212840,0
2008-01-28,55.551,58.236,54.568,58.156,4567141,0
2008-01-29,58.29,58.509,57.122,58.349,4559692,0
2008-01-30,58.219,60.278,57.362,58.475,7383171,0
2008-01-31,57.487,61.092,56.716,60.843,9598683,0
2008-02-01,60.924,61.858,59.642,60.383,5796003,0
2008-02-04,58.763,59.428,57.725,58.935,5985019,0
2008-02-05,57.758,57.952,56.753,56.821,4409536,0
2008-02-06,57.318,58.342,56.016,57.104,3274567,0
2008-02-07,55.999,58.484,55.999,58.262,3442082,0
2008-02-08,58.06,58.165,55.902,56.762,2730943,0
2008-02-11,56.636,56.762,55.275,56.107,2370838,0
2008-02-12,56.645,57.487,56.097,57.07,3122812,0
2008-02-13,57.45,57.884,55.71,56.963,2516590,0
2008-02-14,57.104,57.403,55.628,55.912,2839981,0
2008-02-15,55.805,56.158,54.444,55.876,8131798,0
2008-02-19,56.477,56.902,55.303,55.743,3680284,0
2008-02-20,55.154,56.778,54.718,56.541,3323406,0
2008-02-21,55.098,56.541,53.57,53.72,4190162,0
2008-02-22,53.924,54.885,52.588,54.885,4403844,0
2008-02-25,54.063,55.451,53.516,55.391,3095603,0
2008-02-26,55.012,56.354,54.718,55.609,2853867,0
2008-02-27,54.02,56.299,54.02,55.416,2871650,0
2008-02-28,54.995,55.012,53.147,53.217,2606120,0
2008-02-29,52.732,52.748,50.946,51.369,4286223,0
2008-03-03,51.36,51.36,49.753,50.539,3916163,0
2008-03-04,49.973,50.105,48.152,49.841,6458074,0
2008-03-05,49.973,51.527,49.154,49.868,4543565,0
2008-03-06,49.521,49.735,47.844,47.924,4221894,0
2008-03-07,47.497,49.937,47.102,48.665,4080721,0
2008-03-10,48.675,49.91,47.888,48.214,3798793,0
2008-03-11,49.498,52.121,49.354,52.025,4321903,0
2008-03-12,51.794,53.747,50.973,51.105,3635761,0
2008-03-13,50.453,51.872,49.126,51.229,3716109,0
2008-03-14,51.704,52.969,48.524,49.34,5838386,0
2008-03-17,47.674,49.655,46.781,48.223,7365422,0
2008-03-18,48.755,51.229,48.755,51.114,6472061,0
2008-03-19,51.803,52.864,50.467,51.077,5453031,0
2008-03-20,51.148,55.347,50.274,55.004,6239122,0
2008-03-24,55.125,56.938,53.747,53.942,5150447,0
2008-03-25,52.969,53.393,51.299,52.386,6346148,0
2008-03-26,52.095,52.095,49.154,49.778,6954346,0
2008-03-27,50,50.38,48.444,48.576,4580973,0
2008-03-28,48.993,49.807,48.286,48.551,4259030,0
2008-03-31,48.621,50.183,48.524,48.727,4576584,0
2008-04-01,50.317,52.015,49.815,51.83,7925243,0
2008-04-02,52.183,53.729,51.767,52.43,7540568,0
2008-04-03,50.344,52.624,50.344,52.218,2823084,0
2008-04-04,52.394,52.394,49.716,49.918,3715201,0
2008-04-07,50.398,51.202,49.833,50.31,2835746,0
2008-04-08,49.918,50.467,48.773,49.034,3537056,0
2008-04-09,49.163,49.566,47.905,47.905,3730098,0
2008-04-10,47.905,49.072,47.234,48.232,3519568,0
2008-04-11,47.553,48.782,47.544,47.666,3817700,0
2008-04-14,47.226,47.428,44.309,44.503,7215520,0
2008-04-15,44.768,46.12,44.697,45.424,4872871,0
2008-04-16,46.172,47.109,45.945,46.456,7017168,0
2008-04-17,45.749,47.878,45.316,47.093,4784075,0
2008-04-18,48.516,49.927,47.692,48.074,6016627,0
2008-04-21,47.701,48.161,46.191,46.219,4036355,0
2008-04-22,45.3,47.42,45.3,46.483,5674215,0
2008-04-23,45.3,47.189,45.147,45.316,3812465,0
2008-04-24,45.713,48.366,45.386,47.844,5631564,0
2008-04-25,48.18,48.841,46.519,48.841,3919610,0
2008-04-28,48.841,51.13,48.338,50.733,5374943,0
2008-04-29,50.84,50.928,49.488,49.689,3912530,0
2008-04-30,49.698,50.24,48.94,49.266,3995048,0
2008-05-01,49.293,52.394,49.266,51.536,4783310,0
2008-05-02,52.484,53.606,51.405,51.82,3230934,0
2008-05-05,51.713,51.767,50.813,51.184,2875776,0
2008-05-06,50.37,51.91,49.77,51.839,2732984,0
2008-05-07,51.307,52.774,50.115,50.123,2069447,0
2008-05-08,49.363,49.613,48.347,48.826,3858290,0
2008-05-09,48.603,50.079,47.729,48.877,3130331,0
2008-05-12,49.116,50.24,49.116,50.169,2086848,0
2008-05-13,49.548,50.467,49.187,49.247,4216126,0
2008-05-14,49.38,50.203,49.107,49.964,3263385,0
2008-05-15,49.902,50.813,49.584,50.592,2911468,0
2008-05-16,50.443,50.503,48.736,49.498,3990658,0
2008-05-19,50.053,51.239,49.824,50.151,5824916,0
2008-05-20,49.859,50.097,48.559,48.885,3807379,0
2008-05-21,49.027,49.346,47.692,47.738,3578907,0
2008-05-22,47.747,49.276,47.579,48.473,3123156,0
2008-05-23,48.144,48.206,47.534,47.534,3454288,0
2008-05-27,47.534,48.278,47.093,47.711,4209851,0
2008-05-28,47.826,48.311,45.166,45.787,5116401,0
2008-05-29,45.882,47.296,45.219,46.8,4447763,0
2008-05-30,46.995,46.995,45.74,46.138,3057866,0
2008-06-02,46.2,46.2,44.777,45.459,3248156,0
2008-06-03,45.73,45.82,43.972,44.654,3689902,0
2008-06-04,44.053,44.555,43.258,43.424,4889826,0
2008-06-05,43.673,43.904,42.904,43.433,5261953,0
2008-06-06,43.101,43.101,40.836,40.934,7206027,0
2008-06-09,41.101,41.834,39.449,39.971,6164557,0
2008-06-10,39.342,41.35,39.342,40.631,6205082,0
2008-06-11,40.631,40.774,38.336,38.458,6821116,0
2008-06-12,38.732,40.306,38.449,38.856,7243167,0
2008-06-13,39.043,39.732,37.383,39.025,9663606,0
2008-06-16,38.873,39.971,38.255,39.37,5283836,0
2008-06-17,39.659,39.795,35.845,35.888,11480284,0
2008-06-18,34.623,34.623,31.743,32.653,33579364,0
2008-06-19,32.653,33.129,29.355,31.22,23059117,0
2008-06-20,29.196,33.483,28.579,32.934,33860131,0
2008-06-23,33.095,34.11,31.627,31.76,15131816,0
2008-06-24,31.362,33.653,31.214,33.05,11652896,0
2008-06-25,33.483,34.834,32.591,32.722,11233703,0
2008-06-26,31.886,33.175,31.169,32.653,11723951,0
2008-06-27,32.99,33.208,32.05,32.732,8159171,0
2008-06-30,32.749,33.475,31.01,32.01,10287043,0
2008-07-01,31.441,32.325,30.337,31.857,11933180,0
2008-07-02,32.573,33.457,31.908,31.964,7980825,0
2008-07-03,32.299,32.739,30.631,30.859,4986364,0
2008-07-07,31.424,32.44,27.324,28.048,16738263,0
2008-07-08,28.067,31.204,27.846,31.114,13672956,0
2008-07-09,31.214,31.681,28.197,28.297,10447471,0
2008-07-10,27.773,28.862,27.395,27.828,11229447,0
2008-07-11,27.297,28.306,26.511,27.341,11990167,0
2008-07-14,27.944,28.058,24.821,24.989,13692333,0
2008-07-15,24.336,26.281,22.623,23.843,17781819,0
2008-07-16,24.745,28.139,24.258,28.129,15235683,0
2008-07-17,29.234,31.282,27.475,30.557,17503090,0
2008-07-18,30.763,31.328,29.472,30.666,10648857,0
2008-07-21,31.822,32.757,29.382,30.168,13573906,0
2008-07-22,30.083,35.482,27.828,35.047,18787175,0
2008-07-23,36.143,40.13,36.133,38.186,22593101,0
2008-07-24,38.052,39.094,34.375,34.712,13342158,0
2008-07-25,35.047,35.34,32.953,33.864,10386653,0
2008-07-28,33.536,35.558,31.993,32.229,9327304,0
2008-07-29,32.52,35.736,32.344,35.551,10382923,0
2008-07-30,35.853,37.23,34.809,36.171,10794174,0
2008-07-31,35.279,37.317,34.483,36.284,7468114,0
2008-08-01,36.498,37.485,35.131,37.124,8070201,0
2008-08-04,37.124,38.671,35.974,37.84,7505812,0
2008-08-05,38.671,40.589,37.824,40.03,7591470,0
2008-08-06,39.695,39.827,38.389,39.732,5995623,0
2008-08-07,38.812,40.049,37.16,37.689,7612676,0
2008-08-08,37.664,39.677,36.815,39.156,6232766,0
2008-08-11,39.13,41.594,38.523,40.879,8312295,0
2008-08-12,40.377,40.392,37.584,37.901,10613305,0
2008-08-13,37.859,37.876,34.375,35.279,14451283,0
2008-08-14,35.153,37.901,34.993,37.238,7920718,0
2008-08-15,37.458,39.324,37.035,37.964,5512485,0
2008-08-18,37.84,37.85,36.275,36.728,5814368,0
2008-08-19,36.215,36.215,34.083,34.675,7767808,0
2008-08-20,34.926,35.896,33.73,35.772,6983721,0
2008-08-21,34.926,35.641,34.516,35.641,5657473,0
2008-08-22,36.584,37.742,36.063,37.742,6716979,0
2008-08-25,37.063,37.16,35.374,35.482,5979023,0
2008-08-26,35.535,35.948,33.881,34.579,9628686,0
2008-08-27,34.525,35.817,33.906,35.356,5147774,0
2008-08-28,35.454,36.674,34.747,36.646,5852955,0
2008-08-29,36.329,37.592,35.162,37.019,4809428,0
2008-09-02,38.318,39.414,37.55,38.495,8292820,0
2008-09-03,38.106,39.819,37.559,39.767,7464595,0
2008-09-04,39.174,40.103,38.413,38.495,10222400,0
2008-09-05,37.577,40.306,37.577,40.138,8484298,0
2008-09-08,42.746,45.573,42.638,45.007,18513697,0
2008-09-09,44.238,45.794,42.048,42.048,12596213,0
2008-09-10,41.796,42.638,39.203,39.988,13470112,0
2008-09-11,39.988,40.758,38.061,40.606,13316560,0
2008-09-12,39.811,42.442,38.822,41.805,10004134,0
2008-09-15,38.68,43.195,38.228,40.563,13855870,0
2008-09-16,38.787,43.407,37.238,43.276,11819058,0
2008-09-17,42.234,43.655,38.936,42.09,14202206,0
2008-09-18,42.655,53.801,36.629,48.65,28031683,0
2008-09-19,56.107,56.558,47.525,52.316,14842794,0
2008-09-22,51.051,51.961,46.095,47.614,7161348,0
2008-09-23,47.023,49.135,44.865,45.219,3661798,0
2008-09-24,46.562,46.706,44.23,44.477,3266099,0
2008-09-25,45.758,45.952,43.822,43.963,3681172,0
2008-09-26,42.655,45.192,40.978,44.611,5823867,0
2008-09-29,44.062,44.062,31.813,34.245,9098115,0
2008-09-30,38.255,43.302,36.152,39.759,7569586,0
2008-10-01,38.017,44.528,37.115,43.346,6375930,0
2008-10-02,42.427,46.837,42.427,45.219,4289786,0
2008-10-03,46.254,51.033,45.51,48.268,8533169,0
2008-10-06,45.803,46.873,39.324,43.963,9374196,0
2008-10-07,44.654,45.069,39.12,40.563,8900953,0
2008-10-08,38.379,41.982,34.897,36.897,10509226,0
2008-10-09,37.815,37.815,28.438,30.707,15892397,0
2008-10-10,27.828,34.164,27.597,32.168,16552503,0
2008-10-13,34.907,35.038,29.346,32.539,10967973,0
2008-10-14,35.728,41.074,35.711,39.465,16053862,0
2008-10-15,38.636,40.969,37.169,38.882,11112084,0
2008-10-16,39.388,40.473,36.198,39.442,9210291,0
2008-10-17,38.281,39.555,36.761,37.01,8110557,0
2008-10-20,37.636,37.964,35.622,36.956,5815501,0
2008-10-21,36.013,38.087,35.789,36.788,5509301,0
2008-10-22,35.772,36.947,34.483,35.463,6054937,0
2008-10-23,35.331,35.685,30.222,31.993,12497041,0
2008-10-24,28.588,32.105,27.386,31.028,9820672,0
2008-10-27,29.63,32.98,29.224,31.229,7299751,0
2008-10-28,32.406,35.348,30.78,35.295,6005065,0
2008-10-29,34.96,36.231,33.671,34.074,7032084,0
2008-10-30,34.935,35.491,33.095,33.492,5422413,0
2008-10-31,33.748,35.517,33.43,35.472,5085320,0
2008-11-03,35.02,36.338,34.809,35.577,4019208,0
2008-11-04,36.374,38.289,35.215,38.07,7548383,0
2008-11-05,37.645,38.203,35.112,35.295,7366972,0
2008-11-06,34.809,36.796,32.043,32.68,12139488,0
2008-11-07,32.786,34.269,32.671,34.182,6123372,0
2008-11-10,35.224,35.251,32.925,33.166,5063590,0
2008-11-11,32.662,33.838,31.662,31.954,6214754,0
2008-11-12,31.478,32.493,29.869,30.064,6211013,0
2008-11-13,30.611,32.653,27.704,31.521,10148460,0
2008-11-14,30.53,32.397,29.48,29.621,5245971,0
2008-11-17,29.153,30.213,27.634,27.889,5236228,0
2008-11-18,27.889,28.809,26.328,27.5,9475277,0
2008-11-19,27.076,28.119,24.78,24.998,6673395,0
2008-11-20,24.636,25.61,21.209,21.746,9459580,0
2008-11-21,22.482,22.631,17.453,19.84,23323973,0
2008-11-24,21.52,25.451,20.635,25.016,13551115,0
2008-11-25,25.433,26.43,24.081,26.184,9499537,0
2008-11-26,25.451,26.811,24.469,26.743,5272297,0
2008-11-28,27.042,28.306,26.697,28.039,2892979,0
2008-12-01,26.891,27.085,22.108,22.244,5757096,0
2008-12-02,22.985,24.222,21.606,24.002,7339041,0
2008-12-03,22.976,25.654,22.976,25.309,5866219,0
2008-12-04,24.567,28.438,24.258,26.362,8800307,0
2008-12-05,25.779,28.57,25.317,28.411,7268758,0
2008-12-08,29.499,30.152,27.412,29.833,7853781,0
2008-12-09,28.315,28.941,26.344,26.548,6403414,0
2008-12-10,26.123,26.669,23.861,25.081,8250115,0
2008-12-11,24.427,25.006,23.861,24.028,7497593,0
2008-12-12,23.144,24.848,23.082,24.302,5233899,0
2008-12-15,24.982,25.091,23.116,23.764,4437601,0
2008-12-16,24.204,26.793,24.204,26.511,6846549,0
2008-12-17,26.133,26.725,25.566,25.955,4096672,0
2008-12-18,26.202,26.598,25.382,25.654,5167995,0
2008-12-19,25.955,26.679,25.317,25.798,7586617,0
2008-12-22,25.636,25.874,24.788,25.043,4210650,0
2008-12-23,25.184,25.654,23.754,24.045,3165058,0
2008-12-24,24.152,24.576,23.788,24.576,854362,0
2008-12-26,24.821,24.821,24.232,24.46,1430531,0
2008-12-29,24.524,24.636,23.771,24.542,2397360,0
2008-12-30,24.486,25.566,24.486,25.503,2122684,0
2008-12-31,25.299,26.328,25.14,26.104,3601525,0
2009-01-02,26.468,26.669,25.706,26.439,3869090,0
2009-01-05,26.041,26.051,24.452,24.636,6306992,0
2009-01-06,24.876,25.149,24.302,25.006,5761074,0
2009-01-07,24.435,25.107,23.498,23.578,4526409,0
2009-01-08,23.861,24.294,23.498,24.002,4987243,0
2009-01-09,23.665,24.186,22.42,22.588,6888983,0
2009-01-12,22.303,22.631,20.659,20.919,7876617,0
2009-01-13,20.714,21.783,20.324,21.268,6631675,0
2009-01-14,20.51,21.12,19.947,20.431,6206866,0
2009-01-15,20.059,20.324,17.691,18.461,12602255,0
2009-01-16,18.902,19.071,16.921,17.622,15123730,0
2009-01-20,15.907,16.986,13.22,13.321,19243691,0
2009-01-21,14.493,14.714,13.009,13.441,22643656,0
2009-01-22,12.574,13.353,11.771,11.974,19132497,0
2009-01-23,11.391,13.329,10.994,12.954,9635754,0
2009-01-26,13.096,13.988,11.683,11.93,16655367,0
2009-01-27,12.178,12.441,11.462,11.532,12099582,0
2009-01-28,13.343,13.546,12.665,13.387,16707834,0
2009-01-29,12.556,12.894,11.715,11.798,12105741,0
2009-01-30,11.958,12.379,10.693,10.834,11633667,0
2009-02-02,10.799,10.967,10.155,10.561,9778461,0
2009-02-03,10.746,10.754,7.8118,8.8546,33503122,0
2009-02-04,9.0322,9.766,8.6337,8.8105,18103152,0
2009-02-05,8.7575,9.649,8.1919,9.1819,22236297,0
2009-02-06,9.4914,11.09,9.4284,10.684,26090977,0
2009-02-09,10.967,12.062,10.446,10.994,17314279,0
2009-02-10,11.363,11.489,7.7588,8.0066,43242926,0
2009-02-11,8.5454,9.3491,8.2184,8.9075,28788844,0
2009-02-12,8.731,8.8278,7.5911,8.1743,28058596,0
2009-02-13,8.0417,8.2184,7.6881,7.7057,13423563,0
2009-02-17,7.0964,7.1933,6.115,6.283,25759097,0
2009-02-18,6.4687,6.8927,6.0713,6.5924,20048824,0
2009-02-19,6.9018,7.0343,5.9121,5.9207,17433793,0
2009-02-20,5.5674,6.7781,5.3023,6.4952,31110654,0
2009-02-23,6.8752,7.4497,6.6366,6.9636,28571438,0
2009-02-24,7.0253,8.4304,6.8577,8.254,30927108,0
2009-02-25,8.1743,10.594,7.5911,9.721,40862104,0
2009-02-26,10.631,12.46,10.402,11.443,57658109,0
2009-02-27,10.056,10.825,9.721,10.631,28395989,0
2009-03-02,10.117,10.985,9.517,9.783,20607810,0
2009-03-03,10.252,10.471,9.3398,9.59,15959559,0
2009-03-04,9.941,10.233,9.0227,9.649,16185068,0
2009-03-05,9.2971,9.553,8.4481,8.6692,16151607,0
2009-03-06,8.8638,9.3579,7.7412,8.2713,17990317,0
2009-03-09,7.9621,9.4984,7.909,8.9169,18209423,0
2009-03-10,9.749,10.013,9.3322,10.003,21471604,0
2009-03-11,10.358,10.808,9.649,9.916,17071675,0
2009-03-12,9.897,11.958,9.572,11.541,21301263,0
2009-03-13,11.505,11.64,10.252,10.789,17851388,0
2009-03-16,11.213,11.453,10.083,10.145,19239643,0
2009-03-17,10.135,10.789,9.721,10.737,15212474,0
2009-03-18,10.393,12.804,10.303,12.531,26278096,0
2009-03-19,12.681,13.15,11.055,11.187,16042323,0
2009-03-20,11.26,11.418,10.374,10.648,13069185,0
2009-03-23,11.631,12.507,11.222,12.47,17830512,0
2009-03-24,11.834,12.362,11.213,11.418,14677764,0
2009-03-25,11.885,12.15,10.639,11.472,15184474,0
2009-03-26,11.894,11.991,10.888,11.903,14626083,0
2009-03-27,11.532,11.771,11.028,11.118,12973387,0
2009-03-30,10.534,10.675,9.4458,9.59,15016613,0
2009-03-31,9.906,10.613,9.608,10.374,13694304,0
2009-04-01,10.145,10.77,9.73,10.622,17643623,0
2009-04-02,11.665,12.1,10.88,11.329,19367668,0
2009-04-03,11.295,12.312,11.064,12.212,12986568,0
2009-04-06,11.683,11.725,11.064,11.222,13176145,0
2009-04-07,10.825,11.01,10.383,10.454,12024729,0
2009-04-08,10.57,10.693,9.2778,9.572,15183174,0
2009-04-09,11.055,12.556,11.002,12.498,28516758,0
2009-04-13,11.991,15.137,11.725,14.192,29960814,0
2009-04-14,14.139,14.749,12.556,12.752,23106613,0
2009-04-15,12.674,13.979,12.239,13.858,14980244,0
2009-04-16,14.069,14.714,12.981,14.456,24806390,0
2009-04-17,14.564,16.552,14.139,15.942,30199766,0
2009-04-20,14.979,15.067,12.432,13,27094895,0
2009-04-21,11.974,14.332,11.867,14.192,24489844,0
2009-04-22,13.53,14.378,13.227,13.61,24622285,0
2009-04-23,14.06,14.574,12.034,13.159,30652305,0
2009-04-24,13.15,14.538,12.239,14.104,34696116,0
2009-04-27,13.414,13.953,12.795,12.902,14738191,0
2009-04-28,12.498,13.185,12.117,12.117,17451131,0
2009-04-29,12.517,13.404,12.405,13.096,17699825,0
2009-04-30,13.53,13.555,12.674,12.76,14781963,0
2009-05-01,12.831,13.343,12.1,12.202,12534125,0
2009-05-04,12.517,15.516,12.498,15.263,26548398,0
2009-05-05,15.041,15.643,14.511,14.979,18093945,0
2009-05-06,15.562,17.877,15.421,17.225,33735453,0
2009-05-07,17.823,18.434,15.987,16.367,25705760,0
2009-05-08,16.846,18.434,15.907,18.353,26981509,0
2009-05-11,17.657,17.939,16.252,16.358,21998248,0
2009-05-12,16.685,16.81,14.184,14.323,25379891,0
2009-05-13,14.164,14.493,13.124,13.343,23593835,0
2009-05-14,13.237,14.079,13.078,13.282,18896049,0
2009-05-15,13.395,14.528,13.017,13.301,29478909,0
2009-05-18,13.635,14.29,13.301,14.139,20632147,0
2009-05-19,14.184,14.297,13.451,13.504,20493422,0
2009-05-20,13.849,14.323,13.134,13.36,21067764,0
2009-05-21,13.185,13.273,12.574,12.885,15495832,0
2009-05-22,12.708,12.885,11.85,12.117,18965816,0
2009-05-26,11.949,12.54,11.752,12.37,17452252,0
2009-05-27,12.547,12.547,11.621,11.673,17256484,0
2009-05-28,11.593,11.842,11.311,11.631,17440841,0
2009-05-29,11.734,11.798,11.373,11.64,14706607,0
2009-06-01,11.567,12.337,11.278,12.194,38345418,0
2009-06-02,12.507,14.297,12.432,14.087,128124568,0
2009-06-03,14.378,14.741,13.749,13.875,30609964,0
2009-06-04,14.219,14.706,13.732,14.592,22044644,0
2009-06-05,15.146,15.164,14.456,14.997,25931176,0
2009-06-08,14.9,15.5,14.836,15.332,18353003,0
2009-06-09,15.43,15.578,14.776,15.076,13728095,0
2009-06-10,15.21,15.393,14.405,14.599,16170166,0
2009-06-11,14.651,15.226,14.632,14.829,15194992,0
2009-06-12,14.741,15.28,14.592,14.749,8418665,0
2009-06-15,14.518,14.891,14.323,14.423,9751191,0
2009-06-16,14.546,14.582,13.875,14.007,13735119,0
2009-06-17,13.867,13.971,13.159,13.53,17432763,0
2009-06-18,13.635,14.079,13.521,13.707,11217523,0
2009-06-19,14.025,14.414,13.776,14.378,18717166,0
2009-06-22,14.139,14.493,13.195,13.245,14390820,0
2009-06-23,13.273,13.918,13.087,13.653,12589257,0
2009-06-24,13.953,14.087,13.565,13.715,8049184,0
2009-06-25,13.61,13.858,13.273,13.785,8110843,0
2009-06-26,13.6,14.139,13.432,14.06,12615919,0
2009-06-29,14.192,14.555,13.884,14.449,7635018,0
2009-06-30,14.465,14.574,13.963,14.538,9497775,0
2009-07-01,14.574,14.574,14.256,14.432,6154284,0
2009-07-02,14.29,14.474,14.096,14.264,9686968,0
2009-07-06,14.123,14.501,13.504,13.776,11486025,0
2009-07-07,13.793,13.971,13.635,13.635,10141489,0
2009-07-08,13.732,14.025,12.911,13.292,22958227,0
2009-07-09,13.521,13.83,13.282,13.536,11978664,0
2009-07-10,13.451,13.725,13.245,13.432,8896548,0
2009-07-13,13.768,14.361,13.635,14.351,13066953,0
2009-07-14,14.378,14.378,13.944,14.123,7007790,0
2009-07-15,14.316,15.007,14.227,14.82,11323711,0
2009-07-16,14.405,15.127,14.378,14.9,10217906,0
2009-07-17,15.076,15.313,14.096,14.351,13994219,0
2009-07-20,14.483,14.749,13.953,14.174,10727877,0
2009-07-21,13.971,13.979,12.812,13.414,24001448,0
2009-07-22,13.227,14.749,13.034,14.307,22924514,0
2009-07-23,14.307,15.024,14.164,14.961,12260181,0
2009-07-24,14.829,15.192,14.546,15.067,10325396,0
2009-07-27,15.076,15.933,14.846,15.863,14153849,0
2009-07-28,15.659,15.871,15.102,15.322,12219497,0
2009-07-29,15.235,16.083,15.102,15.571,11033581,0
2009-07-30,15.829,16.772,15.829,16.726,14565106,0
2009-07-31,16.658,17.436,16.438,17.233,24155187,0
2009-08-03,17.657,17.666,16.719,17.566,11868299,0
2009-08-04,17.152,18.415,17.133,18.353,14013785,0
2009-08-05,18.415,19.115,18.353,18.99,12755502,0
2009-08-06,19.222,19.222,17.799,18.452,16768036,0
2009-08-07,18.895,19.503,18.461,19.247,13832376,0
2009-08-10,19.123,19.54,18.832,19.168,7290515,0
2009-08-11,19.035,19.15,17.683,17.967,11234163,0
2009-08-12,17.859,18.345,17.499,17.726,14104919,0
2009-08-13,17.922,18.981,17.763,18.794,12962423,0
2009-08-14,18.708,18.919,18.196,18.601,12573069,0
2009-08-17,17.833,18.17,17.357,17.734,11324863,0
2009-08-18,17.869,18.504,17.717,18.079,7700738,0
2009-08-19,17.709,18.4,17.604,18.213,10963667,0
2009-08-20,18.23,19.599,17.976,18.964,12717025,0
2009-08-21,19.247,20.28,18.753,20.006,15235880,0
2009-08-24,20.254,20.776,19.15,19.256,21469749,0
2009-08-25,19.531,20.059,19.239,19.423,11622806,0
2009-08-26,19.335,19.84,19.045,19.575,9158977,0
2009-08-27,19.476,20.352,19.353,20.333,10240307,0
2009-08-28,20.563,20.988,20.406,20.926,11677907,0
2009-08-31,20.424,20.767,20.28,20.653,9626813,0
2009-09-01,20.482,20.732,19.054,19.203,15057585,0
2009-09-02,19.062,19.088,17.709,17.823,20847145,0
2009-09-03,18.205,18.559,17.877,18.302,8355176,0
2009-09-04,18.353,18.372,17.816,18.345,10865344,0
2009-09-08,18.619,18.804,18.07,18.246,7050257,0
2009-09-09,18.116,18.919,17.939,18.672,8103542,0
2009-09-10,18.619,18.945,18.381,18.919,6034682,0
2009-09-11,19.054,19.512,18.822,19.345,10180588,0
2009-09-14,19.115,19.599,18.841,19.559,7760881,0
2009-09-15,19.484,20.379,19.398,20.106,16756837,0
2009-09-16,20.229,21.43,19.98,21.297,12741191,0
2009-09-17,21.377,21.589,20.6,21.006,13190219,0
2009-09-18,21.157,21.307,20.618,20.952,9509439,0
2009-09-21,20.687,20.83,20.239,20.466,8489991,0
2009-09-22,20.687,20.988,20.491,20.926,7065611,0
2009-09-23,20.75,21.209,20.643,20.704,8646199,0
2009-09-24,20.863,20.971,19.661,19.963,12537692,0
2009-09-25,19.716,19.954,19.203,19.681,6691703,0
2009-09-28,19.77,19.972,19.503,19.954,8837491,0
2009-09-29,19.999,20.299,19.777,19.929,6164967,0
2009-09-30,20.078,20.22,19.661,19.929,9244286,0
2009-10-01,19.777,19.821,18.691,18.759,12800508,0
2009-10-02,18.407,19.184,18.116,18.691,9434323,0
2009-10-05,18.945,19.372,18.619,19.326,7963526,0
2009-10-06,19.512,19.929,19.097,19.671,8823510,0
2009-10-07,19.503,19.882,19.265,19.725,5147872,0
2009-10-08,19.549,19.99,19.442,19.734,7592326,0
2009-10-09,19.644,20.024,19.584,19.882,4270743,0
2009-10-12,20.069,20.131,19.812,19.892,3643581,0
2009-10-13,19.725,19.864,19.326,19.449,8070822,0
2009-10-14,19.999,20.059,19.661,19.847,9717662,0
2009-10-15,19.653,20.006,19.549,19.661,9815786,0
2009-10-16,19.239,19.363,18.86,19.184,8258299,0
2009-10-19,19.247,19.372,18.345,18.627,10829406,0
2009-10-20,18.487,18.601,17.734,18.4,10223880,0
2009-10-21,18.331,19.131,18.196,18.345,12158684,0
2009-10-22,18.804,19.831,17.717,19.307,18893254,0
2009-10-23,19.316,19.316,18.027,18.55,16110841,0
2009-10-26,17.869,18.237,17.25,17.539,22057113,0
2009-10-27,17.576,17.79,16.791,16.957,14262330,0
2009-10-28,16.986,17.347,16.303,16.693,20195197,0
2009-10-29,17.012,17.391,16.827,17.365,7772372,0
2009-10-30,17.453,18.009,16.701,16.888,16340033,0
2009-11-02,17.057,17.957,16.911,17.566,13912495,0
2009-11-03,17.259,17.622,17.022,17.373,8616202,0
2009-11-04,17.754,18.452,17.133,17.18,11684215,0
2009-11-05,17.302,17.93,17.057,17.913,11456242,0
2009-11-06,17.595,18.046,17.408,17.614,6687472,0
2009-11-09,17.93,18.567,17.622,18.559,8247914,0
2009-11-10,18.469,18.514,17.744,17.93,7753047,0
2009-11-11,18.116,18.727,17.985,18.619,8059045,0
2009-11-12,18.504,18.601,17.816,17.895,8837469,0
2009-11-13,17.957,18.265,17.604,17.734,6787283,0
2009-11-16,18.063,18.576,17.939,18.479,10410959,0
2009-11-17,18.415,19.398,18.372,19.316,14984673,0
2009-11-18,19.326,19.84,19.071,19.388,15968863,0
2009-11-19,18.936,19.433,18.936,19.316,8958413,0
2009-11-20,19.15,19.503,19.062,19.476,8168252,0
2009-11-23,19.671,20.635,19.671,20.458,12830159,0
2009-11-24,20.343,20.704,20.069,20.184,11103376,0
2009-11-25,20.361,20.416,20.006,20.059,5244143,0
2009-11-27,19.442,20.165,19.38,19.963,6193652,0
2009-11-30,19.999,20.942,19.972,20.882,9444957,0
2009-12-01,20.952,21.093,20.424,20.501,10869088,0
2009-12-02,21.12,21.288,20.229,20.583,19222054,0
2009-12-03,20.388,20.583,19.707,19.752,15783813,0
2009-12-04,20.184,20.352,19.802,20.148,11542675,0
2009-12-07,20.123,20.343,19.847,19.99,6240054,0
2009-12-08,19.707,20.174,19.635,19.882,4844408,0
2009-12-09,20.131,20.131,19.568,19.617,5181518,0
2009-12-10,19.661,19.787,19.301,19.372,4550531,0
2009-12-11,19.442,19.725,19.273,19.716,4210727,0
2009-12-14,19.787,19.794,19.239,19.689,4333024,0
2009-12-15,19.493,19.59,18.381,18.559,13770110,0
2009-12-16,18.745,18.928,18.293,18.424,8641340,0
2009-12-17,18.246,18.737,18.116,18.188,8963854,0
2009-12-18,18.063,18.593,17.709,18.567,12761678,0
2009-12-21,18.567,18.777,18.363,18.759,5165392,0
2009-12-22,18.672,18.718,18.338,18.424,6137672,0
2009-12-23,18.381,18.495,17.895,17.922,5645346,0
2009-12-24,18.055,18.415,18.055,18.331,2272735,0
2009-12-28,18.23,18.479,18.07,18.161,4300991,0
2009-12-29,18.256,18.353,18.055,18.17,3015656,0
2009-12-30,18.027,18.116,17.734,17.833,3958815,0
2009-12-31,17.859,18.088,17.79,17.93,4282862,0
2010-01-04,18.246,18.284,17.859,18.063,7546145,0
2010-01-05,17.976,18.363,17.816,18.311,9376056,0
2010-01-06,18.221,18.972,17.967,18.822,9307087,0
2010-01-07,18.911,20.583,18.593,19.939,17624457,0
2010-01-08,19.821,20.361,19.725,20.333,7598367,0
2010-01-11,20.424,20.635,20.078,20.563,8125034,0
2010-01-12,20.352,20.416,19.777,19.84,10442912,0
2010-01-13,19.98,20.239,19.54,20.131,9366030,0
2010-01-14,20.131,21.199,20.024,20.942,9009889,0
2010-01-15,20.759,20.854,20.28,20.668,11697353,0
2010-01-19,20.573,20.741,20.324,20.635,6622020,0
2010-01-20,20.491,21.148,20.424,20.696,9345223,0
2010-01-21,20.794,22.88,20.776,21.678,20489978,0
2010-01-22,21.678,22.686,20.91,21.696,23632195,0
2010-01-25,21.687,21.828,20.379,21.209,14002644,0
2010-01-26,21.023,21.546,20.732,20.873,11223827,0
2010-01-27,20.83,21.923,20.714,21.828,12581725,0
2010-01-28,22.985,23.153,21.714,21.923,23224327,0
2010-01-29,21.73,21.889,21.386,21.502,15197433,0
2010-02-01,21.614,21.722,20.892,21.651,12990361,0
2010-02-02,21.651,21.81,21.192,21.446,13295208,0
2010-02-03,21.209,21.251,20.202,20.563,15700826,0
2010-02-04,20.519,20.592,19.372,19.442,14132286,0
2010-02-05,19.407,20.033,18.945,19.873,10362487,0
2010-02-08,19.77,20.406,19.301,19.794,8668489,0
2010-02-09,19.98,20.388,19.794,20.05,6532777,0
2010-02-10,19.963,20.687,19.873,20.314,6585681,0
2010-02-11,20.271,20.324,19.777,19.864,10303911,0
2010-02-12,19.671,19.794,19.265,19.77,9444969,0
2010-02-16,20.069,20.229,19.911,20.05,10193090,0
2010-02-17,20.247,20.343,19.802,19.972,10204748,0
2010-02-18,19.831,20.131,19.512,19.99,10738123,0
2010-02-19,20.014,20.431,20.014,20.352,8998867,0
2010-02-22,20.466,21.12,20.37,20.901,7939999,0
2010-02-23,20.952,20.979,20.05,20.114,8799788,0
2010-02-24,20.192,21.093,20.123,21.006,9842245,0
2010-02-25,20.668,20.812,20.263,20.785,7741773,0
2010-02-26,20.844,21.084,20.491,21.04,7750747,0
2010-03-01,21.023,21.084,20.592,20.892,4964718,0
2010-03-02,20.919,21.846,20.919,21.589,8664403,0
2010-03-03,21.66,21.774,21.278,21.351,4437452,0
2010-03-04,21.36,21.599,21.209,21.546,4822457,0
2010-03-05,21.606,22.171,21.52,22.145,5609311,0
2010-03-08,22.108,22.888,22.058,22.659,8216966,0
2010-03-09,22.403,23.374,22.153,22.825,11915980,0
2010-03-10,22.994,24.081,22.905,23.409,14262097,0
2010-03-11,23.588,23.975,23.224,23.931,7514289,0
2010-03-12,24.345,24.745,23.648,23.737,10168707,0
2010-03-15,23.612,24.204,23.612,23.852,8194884,0
2010-03-16,23.993,24.258,23.692,24.195,7698756,0
2010-03-17,24.125,25.091,24.1,24.821,8537622,0
2010-03-18,24.745,24.857,23.966,24.195,7221852,0
2010-03-19,24.399,24.567,23.764,24.018,7831865,0
2010-03-22,23.321,23.993,23.321,23.939,8075708,0
2010-03-23,23.798,23.939,23.116,23.745,8846706,0
2010-03-24,23.569,24.125,23.569,24.091,6811184,0
2010-03-25,24.336,24.435,23.453,23.48,9542206,0
2010-03-26,23.603,23.922,23.197,23.418,9455373,0
2010-03-29,23.596,23.648,23.136,23.276,3629112,0
2010-03-30,23.285,23.639,23.109,23.276,3853375,0
2010-03-31,23.163,23.771,23.109,23.673,6363072,0
2010-04-01,23.834,24.062,23.719,24.002,5626930,0
2010-04-05,24.125,24.56,23.904,24.514,7158103,0
2010-04-06,24.382,25.601,24.24,25.373,9198802,0
2010-04-07,25.628,25.99,25.043,25.213,8958114,0
2010-04-08,24.904,25.274,24.495,25.239,7601115,0
2010-04-09,25.363,25.467,24.957,25.317,4529549,0
2010-04-12,25.548,26.194,25.442,26.016,7837611,0
2010-04-13,25.874,25.874,25.373,25.646,6157534,0
2010-04-14,25.902,26.768,25.779,26.76,9179333,0
2010-04-15,26.743,26.883,26.15,26.309,7700684,0
2010-04-16,26.194,26.194,24.427,25.168,16806400,0
2010-04-19,24.848,25.67,24.726,25.601,10009870,0
2010-04-20,25.636,26.768,25.415,26.679,9210738,0
2010-04-21,26.218,27.763,25.883,26.262,15252792,0
2010-04-22,25.838,26.032,25.098,25.91,11062811,0
2010-04-23,25.98,26.318,25.687,26.015,7316615,0
2010-04-26,25.937,26.158,24.965,25.072,0,0
2010-04-27,24.803,25.892,24.46,24.56,12873641,0
2010-04-28,25.098,26.023,25.072,25.733,11688440,0
2010-04-29,26.078,26.412,25.566,26.244,6731912,0
2010-04-30,26.06,26.485,25.99,26.158,7023430,0
2010-05-03,26.395,26.945,26.06,26.9,6152651,0
2010-05-04,26.548,26.679,25.593,25.762,6205722,0
2010-05-05,25.442,26.598,25.016,25.981,5881519,0
2010-05-06,25.856,26.344,23.232,24.78,12148800,0
2010-05-07,24.831,25.317,23.816,24.268,11255317,0
2010-05-10,25.601,26.202,25.025,25.714,7959433,0
2010-05-11,25.203,27.103,25.203,26.909,11142009,0
2010-05-12,27.025,28.206,26.891,28.147,10847863,0
2010-05-13,27.987,28.297,27.587,27.634,6732086,0
2010-05-14,27.201,27.368,25.883,26.354,9613989,0
2010-05-17,26.336,26.733,25.522,26.404,7951277,0
2010-05-18,26.679,26.705,24.277,24.772,17082689,0
2010-05-19,24.452,25.317,23.861,24.336,11992304,0
2010-05-20,23.701,24.054,23.109,23.163,13203579,0
2010-05-21,22.579,24.1,22.43,23.852,13297857,0
2010-05-24,23.163,23.754,22.393,22.447,10121644,0
2010-05-25,21.722,23.258,21.553,23.249,10300416,0
2010-05-26,23.719,23.913,23.065,23.47,10385836,0
2010-05-27,23.966,24.469,23.365,24.399,8673801,0
2010-05-28,24.372,24.505,23.569,23.816,6051049,0
2010-06-01,23.489,24.028,23.065,23.126,7331473,0
2010-06-02,23.258,24.091,23.039,24.091,8305452,0
2010-06-03,24.319,24.382,23.578,23.771,5673588,0
2010-06-04,23.18,23.314,22.023,22.117,12006265,0
2010-06-07,22.234,22.551,21.57,21.589,8048064,0
2010-06-08,21.746,22.321,21.473,22.191,11052116,0
2010-06-09,22.447,22.56,21.774,21.855,7849611,0
2010-06-10,22.181,22.905,22.041,22.825,7210846,0
2010-06-11,22.438,22.905,22.234,22.88,5690353,0
2010-06-14,22.958,23.258,22.543,22.701,5459010,0
2010-06-15,23.091,23.365,22.808,23.304,7085046,0
2010-06-16,23.18,23.418,22.976,23.294,6601748,0
2010-06-17,23.224,23.48,22.95,23.189,5124211,0
2010-06-18,23.258,23.453,23.056,23.153,6015805,0
2010-06-21,23.524,23.532,22.72,22.844,6547217,0
2010-06-22,22.888,22.914,22.262,22.303,7319317,0
2010-06-23,22.357,22.72,21.793,22.329,6485753,0
2010-06-24,22.162,22.217,21.455,21.537,8466094,0
2010-06-25,21.864,22.95,21.66,22.543,11559307,0
2010-06-28,22.686,22.71,22.023,22.234,6245050,0
2010-06-29,21.81,21.923,20.573,20.714,11630063,0
2010-06-30,20.766,21.243,20.432,20.595,8717866,0
2010-07-01,20.555,20.767,19.256,20.148,15693472,0
2010-07-02,20.352,20.352,19.54,19.831,7464202,0
2010-07-06,20.299,20.324,19.77,19.99,10579789,0
2010-07-07,20.184,21.705,20.069,21.632,16043915,0
2010-07-08,22.058,22.058,21.251,21.801,9306325,0
2010-07-09,21.696,22.569,21.614,22.498,6131898,0
2010-07-12,22.303,22.515,21.915,22.254,3746935,0
2010-07-13,22.569,23.294,22.533,23.136,7133057,0
2010-07-14,22.914,22.914,22.075,22.498,7757852,0
2010-07-15,22.608,22.608,21.58,22.262,7783770,0
2010-07-16,21.933,21.933,20.44,20.6,12283596,0
2010-07-19,20.659,20.794,19.963,20.653,7289760,0
2010-07-20,20.156,20.397,19.831,20.388,10937863,0
2010-07-21,20.732,21.084,19.725,19.812,10484880,0
2010-07-22,21.218,21.997,20.901,21.722,13896584,0
2010-07-23,21.527,22.225,21.228,22.127,8112506,0
2010-07-26,22.254,23.347,21.987,23.314,9935607,0
2010-07-27,23.578,23.904,23.116,23.215,8176268,0
2010-07-28,23.065,23.241,22.825,22.967,5404393,0
2010-07-29,23.197,23.347,22.543,22.941,6712205,0
2010-07-30,22.56,23.091,22.465,22.933,4984721,0
2010-08-02,23.505,23.648,23.144,23.532,5381043,0
2010-08-03,23.409,23.657,23.197,23.304,5926185,0
2010-08-04,23.356,23.489,22.976,23.144,4488049,0
2010-08-05,23.03,23.347,22.756,23.276,5183023,0
2010-08-06,22.985,23.082,22.244,22.844,5600953,0
2010-08-09,22.976,23.109,22.525,22.87,5469081,0
2010-08-10,22.579,23.207,22.42,22.967,6641369,0
2010-08-11,22.473,22.588,21.546,21.614,8466499,0
2010-08-12,21.26,21.705,21.157,21.473,6724924,0
2010-08-13,21.437,21.855,21.411,21.553,4474165,0
2010-08-16,21.421,21.614,21.228,21.527,4371351,0
2010-08-17,21.837,21.88,21.307,21.333,5401617,0
2010-08-18,21.333,22.041,21.084,21.801,7060656,0
2010-08-19,21.668,22.181,21.377,21.402,7993266,0
2010-08-20,21.402,21.421,20.844,21.209,6002110,0
2010-08-23,21.411,21.737,21.209,21.228,4373134,0
2010-08-24,20.83,20.961,20.448,20.482,5722607,0
2010-08-25,20.324,20.416,19.734,20.22,7970782,0
2010-08-26,20.314,20.618,19.575,19.752,7975801,0
2010-08-27,19.901,20.069,19.388,20.033,6960822,0
2010-08-30,19.99,20.184,19.77,19.787,6809891,0
2010-08-31,19.685,20.127,19.486,19.892,7718812,0
2010-09-01,20.229,20.934,19.99,20.901,8066468,0
2010-09-02,20.863,21.192,20.625,21.166,6100806,0
2010-09-03,21.511,21.687,21.102,21.37,4862633,0
2010-09-07,21.078,21.183,20.653,20.678,4670209,0
2010-09-08,20.83,21.455,20.812,21.268,5402917,0
2010-09-09,21.678,22.067,21.58,21.889,7333675,0
2010-09-10,21.94,22.006,21.562,21.668,5536472,0
2010-09-13,22.127,22.598,22.075,22.367,8088953,0
2010-09-14,22.294,23.401,21.915,22.898,17426200,0
2010-09-15,22.693,23.249,22.412,23.207,11272441,0
2010-09-16,23.136,23.136,22.659,22.835,6488702,0
2010-09-17,22.888,23.065,22.701,22.941,7660090,0
2010-09-20,22.994,23.314,22.87,23.224,7205080,0
2010-09-21,23.453,23.463,22.79,22.835,7629141,0
2010-09-22,22.765,23.144,22.447,22.506,5138141,0
2010-09-23,22.254,22.667,21.846,21.969,5699912,0
2010-09-24,22.393,23.012,22.254,23.012,5981938,0
2010-09-27,22.994,23.207,22.782,22.825,7142163,0
2010-09-28,22.861,23.082,22.543,22.941,4748793,0
2010-09-29,22.72,22.994,22.447,22.799,6102699,0
2010-09-30,22.992,23.424,22.764,22.824,7837975,0
2010-10-01,23.091,23.268,22.87,23.065,6099584,0
2010-10-04,23.003,23.356,22.817,23.091,7066895,0
2010-10-05,23.285,24.204,23.091,24.091,11427201,0
2010-10-06,24.222,24.524,24.125,24.427,9652116,0
2010-10-07,24.532,24.795,23.665,23.771,8533065,0
2010-10-08,23.843,24.018,23.48,23.709,6914487,0
2010-10-11,23.701,23.878,23.56,23.798,4640406,0
2010-10-12,23.745,24.268,23.569,24.186,5997617,0
2010-10-13,24.319,24.542,23.489,23.603,7897007,0
2010-10-14,23.285,23.329,22.067,22.608,13289543,0
2010-10-15,22.817,22.888,21.377,21.546,16012740,0
2010-10-18,21.446,22.006,21.235,21.81,11936397,0
2010-10-19,21.511,22.473,21.511,21.864,12302240,0
2010-10-20,21.828,22.588,21.111,22.491,17543966,0
2010-10-21,23.074,23.798,22.958,23.498,16542347,0
2010-10-22,23.197,23.639,22.985,23.153,5806807,0
2010-10-25,23.285,23.48,22.393,22.543,7707467,0
2010-10-26,22.465,22.72,22.083,22.623,7610495,0
2010-10-27,22.42,22.844,22.294,22.43,7100778,0
2010-10-28,22.623,22.782,21.977,22.393,7046454,0
2010-10-29,22.255,22.426,22.1,22.1,4178841,0
2010-11-01,22.21,22.357,21.411,21.783,9407742,0
2010-11-02,22.022,22.152,21.453,21.568,5851738,0
2010-11-03,21.642,22.244,21.642,22.225,7762222,0
2010-11-04,22.43,23.435,22.43,23.339,9399988,0
2010-11-05,23.453,24.495,23.276,23.394,11928718,0
2010-11-08,23.304,23.578,23.012,23.268,5377285,0
2010-11-09,23.285,23.551,22.905,23.012,6091906,0
2010-11-10,23.065,23.241,22.515,23.012,8590446,0
2010-11-11,22.631,23.039,22.498,22.72,5861864,0
2010-11-12,22.543,22.756,21.94,22.191,4549903,0
2010-11-15,22.244,22.677,22.244,22.329,3882979,0
2010-11-16,22.162,22.234,21.343,21.95,8530104,0
2010-11-17,21.915,21.923,21.288,21.316,7644906,0
2010-11-18,21.606,21.81,21.209,21.268,7770416,0
2010-11-19,21.13,21.36,20.926,21.351,7062344,0
2010-11-22,21.138,21.297,20.961,21.068,4615693,0
2010-11-23,20.821,21.251,20.583,20.678,9144253,0
2010-11-24,20.812,21.209,20.625,21.199,5938817,0
2010-11-26,20.926,21.059,20.767,20.837,2358989,0
2010-11-29,20.704,21.183,20.547,20.988,6563484,0
2010-11-30,20.784,20.884,20.622,20.64,6344050,0
2010-12-01,21.093,21.297,20.812,21.209,7238454,0
2010-12-02,21.251,22.455,21.209,22.43,9184001,0
2010-12-03,22.357,22.853,22.117,22.746,5887681,0
2010-12-06,22.579,22.746,22.438,22.615,3990300,0
2010-12-07,22.976,23.136,22.357,22.543,7893994,0
2010-12-08,22.615,23.569,22.56,23.374,8238198,0
2010-12-09,23.665,24.054,23.578,23.878,7427598,0
2010-12-10,23.975,24.452,23.798,24.372,6583434,0
2010-12-13,24.327,24.327,23.737,24.081,7008603,0
2010-12-14,24.062,24.302,23.781,23.852,6191398,0
2010-12-15,23.384,23.701,22.853,22.985,9497916,0
2010-12-16,23.029,23.355,22.728,22.852,7570946,0
2010-12-17,23.109,24.018,22.923,23.895,10881424,0
2010-12-20,23.834,24.045,23.683,23.904,5962355,0
2010-12-21,24.249,24.848,24.177,24.621,8420932,0
2010-12-22,24.886,25.946,24.876,25.493,10073737,0
2010-12-23,25.291,25.539,25.291,25.353,5218129,0
2010-12-27,25.23,25.964,25.213,25.892,3772860,0
2010-12-28,25.92,26.354,25.874,26.209,4011993,0
2010-12-29,26.143,26.213,25.844,25.936,3384412,0
2010-12-30,25.936,26.051,25.681,25.972,3060557,0
2010-12-31,25.887,26.221,25.8,26.077,2489351,0
2011-01-03,26.449,26.819,26.272,26.725,7122589,0
2011-01-04,27.122,27.218,26.06,26.218,8192723,0
2011-01-05,26.158,26.635,26.041,26.291,8816629,0
2011-01-06,25.955,26.354,25.149,25.317,11674518,0
2011-01-07,25.415,25.557,24.745,25.451,10303296,0
2011-01-10,25.124,25.53,24.876,25.158,4948182,0
2011-01-11,25.265,25.752,25.203,25.522,6084929,0
2011-01-12,25.838,26.023,25.459,25.548,5576103,0
2011-01-13,25.593,25.628,24.886,25.053,6528392,0
2011-01-14,25.034,25.874,24.989,25.557,7414193,0
2011-01-18,25.415,25.98,25.23,25.846,6642951,0
2011-01-19,25.53,25.778,24.875,25.081,5026122,0
2011-01-20,24.848,24.904,24.195,24.628,7524776,0
2011-01-21,26.236,26.439,25.714,26.069,11110636,0
2011-01-24,26.008,26.078,25.593,25.679,5908653,0
2011-01-25,25.575,25.981,25.194,25.788,5608250,0
2011-01-26,25.788,26.041,25.575,25.902,5264407,0
2011-01-27,26.168,26.635,25.937,26.616,6566466,0
2011-01-28,26.566,27.006,26.104,26.14,6970308,0
2011-01-31,26.221,26.974,26.077,26.893,6593110,0
2011-02-01,27.103,27.95,27.049,27.67,8389445,0
2011-02-02,27.519,27.597,26.846,27.21,5633120,0
2011-02-03,27.131,27.916,27.006,27.846,5384550,0
2011-02-04,27.829,27.89,27.421,27.837,5908819,0
2011-02-07,27.995,28.447,27.925,28.156,4499706,0
2011-02-08,28.164,28.516,27.855,28.516,4222720,0
2011-02-09,28.315,28.81,28.058,28.253,5771306,0
2011-02-10,28.023,28.374,27.597,27.916,5241519,0
2011-02-11,27.802,29.093,27.537,28.746,6092191,0
2011-02-14,28.675,28.774,28.374,28.588,3373057,0
2011-02-15,28.464,29.287,28.411,28.801,6659962,0
2011-02-16,28.95,29.093,28.439,28.588,5101012,0
2011-02-17,28.333,28.421,27.934,27.968,4675841,0
2011-02-18,28.031,28.262,27.837,28.049,4545049,0
2011-02-22,27.51,27.643,26.856,27.016,5799729,0
2011-02-23,27.034,27.333,26.449,27.058,4966971,0
2011-02-24,26.961,27.085,26.252,26.467,6251378,0
2011-02-25,26.715,27.546,26.697,27.245,6758639,0
2011-02-28,27.358,27.429,26.61,26.673,5385466,0
2011-03-01,26.865,26.865,25.964,25.999,5609034,0
2011-03-02,25.98,26.37,25.77,25.964,3285732,0
2011-03-03,26.281,26.743,26.281,26.642,4039698,0
2011-03-04,26.642,26.669,25.678,25.99,5086791,0
2011-03-07,26.008,26.123,25.344,25.547,4786366,0
2011-03-08,25.723,26.538,25.61,26.458,4843257,0
2011-03-09,26.3,26.449,25.964,25.99,4954254,0
2011-03-10,25.663,25.714,25.131,25.264,6018757,0
2011-03-11,25.257,25.83,25.148,25.635,3941659,0
2011-03-14,25.39,25.502,24.965,25.325,3241518,0
2011-03-15,24.513,25.273,24.353,25.116,6741957,0
2011-03-16,25.052,25.257,24.62,24.726,6683967,0
2011-03-17,25.098,25.16,24.636,24.973,7457012,0
2011-03-18,25.459,26.725,25.043,26.158,20533758,0
2011-03-21,26.715,26.919,25.83,26.209,25213771,0
2011-03-22,26.133,26.133,25.583,25.788,11523382,0
2011-03-23,25.654,25.752,25.158,25.6,7813094,0
2011-03-24,25.778,25.778,25.203,25.733,5296197,0
2011-03-25,25.798,26.05,25.547,25.82,5545662,0
2011-03-28,25.82,26.123,25.67,25.723,5675983,0
2011-03-29,25.663,26.015,25.627,25.919,5664239,0
2011-03-30,25.999,26.023,25.459,25.82,8889771,0
2011-03-31,25.687,25.79,25.272,25.497,6779586,0
2011-04-01,25.687,26.05,25.645,25.812,4669338,0
2011-04-04,26.06,26.15,25.761,25.946,3856531,0
2011-04-05,25.788,26.008,25.635,25.82,4169169,0
2011-04-06,25.964,26.467,25.778,26.412,9008945,0
2011-04-07,26.421,26.635,25.999,26.412,7147684,0
2011-04-08,26.573,26.626,26.14,26.209,6640980,0
2011-04-11,26.168,26.344,25.964,26.086,5028663,0
2011-04-12,25.963,26.277,25.917,26.171,6474686,0
2011-04-13,26.395,26.421,25.53,25.635,11589171,0
2011-04-14,25.433,25.476,24.847,24.921,9217737,0
2011-04-15,25.09,25.264,24.812,24.875,7375214,0
2011-04-18,24.61,24.875,24.408,24.643,7332658,0
2011-04-19,24.753,24.94,24.494,24.567,6313092,0
2011-04-20,24.875,24.885,24.143,24.426,7220996,0
2011-04-21,24.567,24.584,23.646,23.956,10741381,0
2011-04-25,24.09,24.575,24.09,24.485,4809682,0
2011-04-26,24.485,24.62,24.194,24.31,4763392,0
2011-04-27,24.318,24.593,24.143,24.444,6729779,0
2011-04-28,24.408,24.839,24.285,24.812,5264169,0
2011-04-29,24.853,25.035,24.693,24.92,4505368,0
2011-05-02,24.997,25.222,24.812,25.033,6707796,0
2011-05-03,24.928,25.285,24.844,25.269,6515171,0
2011-05-04,25.212,25.239,24.856,25.158,5807084,0
2011-05-05,24.973,25.052,24.601,24.776,5813779,0
2011-05-06,25.14,25.158,24.821,24.904,5995040,0
2011-05-09,24.875,25.116,24.671,24.921,4384306,0
2011-05-10,24.948,25.45,24.894,25.257,5619305,0
2011-05-11,25.141,25.285,24.946,25.024,4140694,0
2011-05-12,24.982,25.062,24.344,24.839,7163201,0
2011-05-13,24.835,24.881,24.205,24.288,4490038,0
2011-05-16,24.194,24.794,24.134,24.459,7067770,0
2011-05-17,24.326,25.033,24.326,25.015,5190927,0
2011-05-18,25.025,25.415,24.904,25.273,4445872,0
2011-05-19,25.424,25.503,25.116,25.433,3731032,0
2011-05-20,25.321,25.502,24.644,24.654,5978259,0
2011-05-23,24.344,24.485,23.947,24.044,4875283,0
2011-05-24,24.116,24.196,23.819,23.963,4384306,0
2011-05-25,23.819,24.271,23.8,24.187,3849310,0
2011-05-26,24.522,24.844,24.423,24.826,3278940,0
2011-05-27,24.928,25.252,24.871,25.206,3052352,0
2011-05-31,25.466,25.513,25.014,25.332,5178822,0
2011-06-01,25.15,25.16,23.567,23.701,11182913,0
2011-06-02,23.665,23.88,23.35,23.673,8107077,0
2011-06-03,23.26,23.828,23.115,23.278,7501225,0
2011-06-06,23.143,23.324,22.783,22.863,6582436,0
2011-06-07,23.027,23.378,22.918,22.928,4408509,0
2011-06-08,22.863,23.162,22.586,22.629,4827630,0
2011-06-09,22.685,23.171,22.557,22.99,5107643,0
2011-06-10,22.605,22.918,22.314,22.676,6151948,0
2011-06-13,22.81,23.009,22.539,22.981,4436885,0
2011-06-14,23.269,23.53,23.081,23.368,5949221,0
2011-06-15,23.115,23.306,22.638,22.883,5951479,0
2011-06-16,22.904,23.148,22.632,22.867,6317758,0
2011-06-17,23.098,23.576,22.955,23.576,8640706,0
2011-06-20,23.421,23.73,23.225,23.35,5325525,0
2011-06-21,23.476,23.558,23.296,23.324,7135260,0
2011-06-22,23.306,23.486,22.863,22.863,6942213,0
2011-06-23,22.638,22.819,22.378,22.539,8889398,0
2011-06-24,22.605,22.685,22.18,22.512,4692172,0
2011-06-27,22.512,22.819,22.441,22.638,6198586,0
2011-06-28,22.747,22.775,22.244,22.521,5671174,0
2011-06-29,22.72,23.18,22.595,23.153,6965678,0
2011-06-30,23.181,23.352,23.036,23.234,4777675,0
2011-07-01,23.225,23.88,23.134,23.783,4387078,0
2011-07-05,23.773,23.773,22.999,23.296,4747386,0
2011-07-06,23.202,23.228,22.713,23.193,7695022,0
2011-07-07,23.468,23.8,23.397,23.647,6191122,0
2011-07-08,23.278,23.35,22.901,23.115,4155685,0
2011-07-11,22.729,22.783,22.295,22.378,3860143,0
2011-07-12,22.262,22.827,22.262,22.459,5535210,0
2011-07-13,22.576,22.81,22.288,22.613,6059334,0
2011-07-14,22.757,22.792,22.144,22.19,7692758,0
2011-07-15,22.323,22.359,21.944,22.19,6305688,0
2011-07-18,22.063,22.105,21.395,21.566,5146545,0
2011-07-19,21.722,22.091,21.586,22.075,4977582,0
2011-07-20,22.115,22.629,22.089,22.433,5210990,0
2011-07-21,22.676,23.341,22.629,23.171,7399166,0
2011-07-22,23.171,23.693,22.81,23.368,7706185,0
2011-07-25,23.036,23.35,22.855,23.242,5064140,0
2011-07-26,23.237,23.292,22.877,23.031,4849586,0
2011-07-27,22.892,22.901,22.134,22.199,6958318,0
2011-07-28,22.227,22.489,22.117,22.172,4922733,0
2011-07-29,21.841,22.403,21.768,22.059,5275906,0
2011-08-01,22.396,22.512,21.737,21.91,4334717,0
2011-08-02,21.621,21.686,20.792,20.8,8643152,0
2011-08-03,20.83,20.954,20.343,20.927,6383984,0
2011-08-04,20.539,20.673,19.653,19.662,7850353,0
2011-08-05,20.097,20.34,19.051,19.376,11334790,0
2011-08-08,18.505,19.047,16.344,16.687,15274992,0
2011-08-09,17.145,18.001,16.534,17.993,13591982,0
2011-08-10,17.524,17.559,15.67,15.929,15587581,0
2011-08-11,16.164,17.04,15.868,16.805,12999514,0
2011-08-12,17.02,17.415,16.388,16.485,7441385,0
2011-08-15,16.714,17.498,16.687,17.462,6784085,0
2011-08-16,17.262,17.532,16.937,17.117,8204615,0
2011-08-17,17.261,17.615,16.954,17.143,10068873,0
2011-08-18,16.466,16.557,15.845,15.952,9010448,0
2011-08-19,15.744,16.294,15.186,15.231,15426721,0
2011-08-22,15.752,15.78,15.309,15.474,9779945,0
2011-08-23,15.484,16.304,15.309,16.294,8492539,0
2011-08-24,16.205,16.82,16.078,16.773,9127820,0
2011-08-25,17.469,17.777,16.493,16.736,13497605,0
2011-08-26,16.621,17.253,16.412,16.916,7092663,0
2011-08-29,17.235,17.866,17.143,17.848,6871946,0
2011-08-30,17.767,17.939,17.424,17.804,8873855,0
2011-08-31,17.992,18.253,17.766,17.966,7261883,0
2011-09-01,17.939,18.09,17.433,17.461,9076930,0
2011-09-02,17.111,17.25,16.334,16.454,7137333,0
2011-09-06,15.565,16.602,15.555,16.54,8923177,0
2011-09-07,16.935,17.866,16.719,17.749,9457420,0
2011-09-08,17.433,17.73,16.982,17.2,7690448,0
2011-09-09,17.162,17.37,16.466,16.476,9759249,0
2011-09-12,16.359,16.926,16.151,16.857,6380612,0
2011-09-13,16.899,17.324,16.719,17.2,6533341,0
2011-09-14,17.362,17.939,17.153,17.678,9913292,0
2011-09-15,17.929,18.147,17.615,18.147,5686347,0
2011-09-16,18.129,18.309,17.624,17.985,7723424,0
2011-09-19,17.497,17.624,17.106,17.297,5951397,0
2011-09-20,17.397,17.694,17.124,17.133,5869337,0
2011-09-21,17.055,17.191,15.799,15.889,9248212,0
2011-09-22,15.309,15.78,14.904,15.294,12956635,0
2011-09-23,15.032,15.573,15.016,15.319,9991120,0
2011-09-26,15.619,16.602,15.527,16.548,9035857,0
2011-09-27,17,17.469,16.677,16.882,11595692,0
2011-09-28,16.916,16.916,16.241,16.277,8898949,0
2011-09-29,16.746,17.106,16.251,16.891,9387626,0
2011-09-30,16.57,16.731,16.18,16.208,8525175,0
2011-10-03,16.025,16.503,15.457,15.484,9379042,0
2011-10-04,15.213,16.097,14.986,16.069,13798971,0
2011-10-05,16.016,16.359,15.565,16.233,5765575,0
2011-10-06,16.169,17.307,15.863,17.27,8786521,0
2011-10-07,17.378,17.378,16.151,16.378,8465263,0
2011-10-10,16.829,17.324,16.719,17.028,8841347,0
2011-10-11,16.793,17.088,16.602,17,11909440,0
2011-10-12,17.153,17.957,17.133,17.515,11603292,0
2011-10-13,17.352,17.37,16.684,17.191,8839853,0
2011-10-14,17.566,17.739,16.935,17.191,9285909,0
2011-10-17,16.899,16.907,16.294,16.331,7071047,0
2011-10-18,16.54,17.767,16.304,17.497,9944755,0
2011-10-19,17.469,17.694,16.926,16.963,14008961,0
2011-10-20,17.097,17.415,16.639,17.344,8650789,0
2011-10-21,17.028,17.124,16.205,16.763,20081283,0
2011-10-24,16.783,17.884,16.719,17.712,11773555,0
2011-10-25,17.514,17.622,16.922,16.94,10043966,0
2011-10-26,17.451,17.659,16.991,17.507,6476958,0
2011-10-27,18.4,19.239,18.243,18.967,14723647,0
2011-10-28,18.744,19.004,18.471,18.623,6408909,0
2011-10-31,18.367,18.367,17.814,17.814,7523847,0
2011-11-01,16.879,17.622,16.653,16.922,10850785,0
2011-11-02,17.479,17.712,17.208,17.642,7068355,0
2011-11-03,17.875,18.001,17.177,17.892,7789249,0
2011-11-04,17.63,17.811,17.24,17.594,6585046,0
2011-11-07,17.606,17.939,17.253,17.685,6769406,0
2011-11-08,17.857,18.329,17.531,18.217,5925844,0
2011-11-09,17.584,17.622,16.853,16.988,8935937,0
2011-11-10,17.276,17.476,16.879,17.061,8995066,0
2011-11-11,17.422,17.476,17.197,17.403,5544733,0
2011-11-14,17.279,17.314,16.621,16.812,6982000,0
2011-11-15,16.812,16.849,16.241,16.677,7100391,0
2011-11-16,16.441,16.865,16.286,16.304,8031779,0
2011-11-17,16.261,16.493,16.045,16.133,10642565,0
2011-11-18,16.325,16.416,15.983,16.334,8062404,0
2011-11-21,15.999,16.08,15.718,15.926,8174650,0
2011-11-22,15.865,16.071,15.591,15.718,5000930,0
2011-11-23,15.475,15.528,14.84,14.84,7686627,0
2011-11-25,14.85,15.248,14.815,14.922,1765796,0
2011-11-28,15.537,15.63,14.995,15.213,5601459,0
2011-11-29,15.205,15.475,15.031,15.339,6113784,0
2011-11-30,16.025,16.435,15.807,16.415,8904083,0
2011-12-01,16.163,16.399,15.811,16.29,4665593,0
2011-12-02,16.544,17.168,16.489,16.816,9006939,0
2011-12-05,17.215,17.64,17.139,17.448,9178069,0
2011-12-06,17.052,17.094,16.297,16.325,11343794,0
2011-12-07,16.163,16.552,15.847,16.489,12268894,0
2011-12-08,16.271,16.343,15.591,15.665,7415032,0
2011-12-09,15.801,16.047,15.566,15.591,10436615,0
2011-12-12,15.43,15.621,15.112,15.248,7544189,0
2011-12-13,15.348,15.537,14.622,14.822,9985752,0
2011-12-14,15.005,15.239,14.868,14.886,12759972,0
2011-12-15,15.213,15.411,14.958,15.095,9659714,0
2011-12-16,15.221,15.392,14.815,14.922,11936765,0
2011-12-19,14.922,15.129,14.297,14.307,8123371,0
2011-12-20,14.597,15.348,14.597,15.276,9150545,0
2011-12-21,15.186,15.375,14.912,15.348,9962834,0
2011-12-22,15.358,16.181,15.358,15.983,9377075,0
2011-12-23,16.028,16.199,15.763,16.071,6480185,0
2011-12-27,16.127,16.218,15.865,15.891,3754177,0
2011-12-28,15.891,15.953,15.402,15.566,5487910,0
2011-12-29,15.574,16.071,15.556,16.047,7579697,0
2011-12-30,15.936,16.136,15.82,16.028,3928880,0
2012-01-03,16.399,16.95,16.363,16.768,8141445,0
2012-01-04,16.58,16.978,16.363,16.894,7861525,0
2012-01-05,16.768,18.047,16.58,17.803,14452231,0
2012-01-06,18.027,18.109,17.431,17.883,12205655,0
2012-01-09,17.956,18.253,17.838,18.174,7623936,0
2012-01-10,18.563,18.863,18.272,18.535,9601268,0
2012-01-11,18.472,19.106,18.281,19.07,11996755,0
2012-01-12,19.151,19.215,18.498,19.061,11922849,0
2012-01-13,18.58,18.924,18.1,18.834,8334123,0
2012-01-17,19.202,19.202,18.567,18.657,9248018,0
2012-01-18,18.489,19.043,18.217,18.996,8865563,0
2012-01-19,19.097,19.259,18.243,18.329,15029648,0
2012-01-20,18.272,19.639,17.938,19.278,15904067,0
2012-01-23,19.052,19.406,18.924,19.215,11088201,0
2012-01-24,19.078,19.304,18.745,19.278,6074093,0
2012-01-25,19.141,19.75,19.141,19.578,10747363,0
2012-01-26,19.476,19.704,18.407,18.563,13464987,0
2012-01-27,18.4,18.778,18.31,18.662,8305325,0
2012-01-30,18.426,18.69,18.165,18.59,8067774,0
2012-01-31,18.732,18.902,18.476,18.629,7046233,0
2012-02-01,18.942,19.533,18.897,19.052,7758619,0
2012-02-02,19.043,19.476,18.915,19.297,5355961,0
2012-02-03,19.649,20.292,19.612,20.173,9981618,0
2012-02-06,19.994,20.183,19.931,20.01,5221981,0
2012-02-07,19.837,20.546,19.829,20.092,10177883,0
2012-02-08,20.073,20.229,19.854,20.145,6253336,0
2012-02-09,20.436,20.755,20.102,20.463,12126234,0
2012-02-10,20.102,20.301,19.854,19.948,7256480,0
2012-02-13,20.24,20.355,20.112,20.173,7483632,0
2012-02-14,19.676,19.839,19.386,19.621,9473547,0
2012-02-15,19.748,20.009,19.599,19.799,7437017,0
2012-02-16,19.759,20.547,19.602,20.427,6859129,0
2012-02-17,20.68,20.708,20.316,20.546,5894774,0
2012-02-21,20.736,21.328,20.508,20.835,9704031,0
2012-02-22,20.736,20.809,19.964,20.054,11141721,0
2012-02-23,20.054,20.209,19.809,20.209,6473406,0
2012-02-24,20.209,20.364,20.046,20.192,6910089,0
2012-02-27,19.956,20.791,19.929,20.69,7780023,0
2012-02-28,20.661,21.217,20.537,21.097,8762808,0
2012-02-29,21.108,21.528,20.836,20.836,13346066,0
2012-03-01,21.008,21.269,20.763,20.901,9191658,0
2012-03-02,20.901,21.008,20.726,20.791,6766369,0
2012-03-05,20.8,20.809,20.054,20.145,9855072,0
2012-03-06,19.837,19.864,19.383,19.549,11062494,0
2012-03-07,19.646,20.018,19.549,19.854,7854489,0
2012-03-08,20.083,20.272,19.854,20.192,5356306,0
2012-03-09,20.316,20.671,20.192,20.354,7987638,0
2012-03-12,20.281,20.281,19.646,19.854,10920513,0
2012-03-13,20.11,20.809,19.691,20.489,20051813,0
2012-03-14,20.127,21.816,19.964,21.426,27472567,0
2012-03-15,21.599,22.578,21.479,22.224,15339930,0
2012-03-16,22.351,22.522,22.052,22.123,9955857,0
2012-03-19,22.123,22.624,21.826,22.272,8211422,0
2012-03-20,22.451,22.578,21.96,22.369,13163099,0
2012-03-21,22.087,22.407,21.96,22.224,7231529,0
2012-03-22,21.998,21.998,21.279,21.442,10009409,0
2012-03-23,21.089,21.561,20.871,21.535,13415339,0
2012-03-26,21.906,21.914,21.589,21.779,8662320,0
2012-03-27,21.87,21.923,21.614,21.69,6783180,0
2012-03-28,21.708,22.052,21.599,22.043,8659238,0
2012-03-29,22.16,22.188,21.561,21.914,14464540,0
2012-03-30,22.104,22.169,21.569,21.933,8129946,0
2012-04-02,21.479,22.16,21.479,22.035,6868981,0
2012-04-03,21.933,22.216,21.779,22.208,8177651,0
2012-04-04,21.888,22.113,21.732,21.798,7166758,0
2012-04-05,21.724,22.087,21.599,21.789,3770820,0
2012-04-09,21.345,21.397,20.881,21.126,5291641,0
2012-04-10,21.008,21.163,20.563,20.726,10125342,0
2012-04-11,21.026,21.397,20.828,21.089,7578640,0
2012-04-12,21.126,21.461,21.072,21.372,6124339,0
2012-04-13,21.251,21.354,20.192,20.489,21314463,0
2012-04-16,20.718,20.953,20.473,20.718,10744218,0
2012-04-17,20.982,21.418,20.842,21.156,7392045,0
2012-04-18,21.017,21.336,20.918,20.934,5468496,0
2012-04-19,20.971,21.116,20.473,20.636,10715566,0
2012-04-20,20.835,20.881,20.383,20.508,7340924,0
2012-04-23,20.527,21.535,20.508,21.08,16845018,0
2012-04-24,21.154,21.607,21.097,21.489,7898988,0
2012-04-25,21.789,22.142,21.614,22.016,7884826,0
2012-04-26,21.87,22.198,21.741,22.16,7980087,0
2012-04-27,22.233,22.531,21.95,22.503,7918042,0
2012-04-30,22.378,22.424,21.879,22.035,7941994,0
2012-05-01,22.037,22.517,21.917,22.162,6785880,0
2012-05-02,21.979,22.16,21.67,22.062,5164666,0
2012-05-03,22.064,22.237,21.819,22.055,5602152,0
2012-05-04,21.789,21.941,21.442,21.552,5519626,0
2012-05-07,21.288,21.87,21.288,21.769,5442438,0
2012-05-08,21.607,21.724,21.173,21.452,5533210,0
2012-05-09,21.117,21.199,20.573,20.944,9898070,0
2012-05-10,21.27,21.636,21.27,21.408,5071947,0
2012-05-11,20.919,21.735,20.791,21.511,6657289,0
2012-05-14,21.173,21.318,20.809,20.881,7125945,0
2012-05-15,20.901,21.154,20.61,20.661,6249745,0
2012-05-16,20.781,21.097,20.592,20.627,7949583,0
2012-05-17,20.61,20.636,20.119,20.119,4752828,0
2012-05-18,20.218,20.315,19.566,19.708,9306212,0
2012-05-21,19.809,20.316,19.627,20.247,8632802,0
2012-05-22,20.372,20.8,20.271,20.444,7759892,0
2012-05-23,20.254,20.773,20.082,20.736,6027685,0
2012-05-24,20.872,20.872,20.28,20.573,6980308,0
2012-05-25,20.411,20.718,20.345,20.411,4449466,0
2012-05-29,20.563,20.727,20.444,20.619,5330144,0
2012-05-30,20.364,20.444,20.109,20.161,7907475,0
2012-05-31,20.473,21.054,20.035,20.842,9210646,0
2012-06-01,20.3,20.372,19.634,19.88,11114158,0
2012-06-04,20.053,20.135,19.063,19.189,9222642,0
2012-06-05,19.144,19.699,19.108,19.245,6272085,0
2012-06-06,19.498,19.87,19.373,19.746,5948964,0
2012-06-07,20,20.2,19.718,19.798,3915457,0
2012-06-08,20,20.191,19.436,20.171,5700295,0
2012-06-11,20.473,20.48,19.644,19.653,4772256,0
2012-06-12,19.681,19.781,19.245,19.718,8020173,0
2012-06-13,19.644,20.325,19.607,20.007,6163021,0
2012-06-14,20.082,20.345,20,20.127,5616748,0
2012-06-15,20.238,20.498,20.045,20.401,7910655,0
2012-06-18,20.382,20.718,20.191,20.473,4927512,0
2012-06-19,20.627,21.319,20.6,21.165,8201546,0
2012-06-20,21.182,21.408,20.842,21.3,6632400,0
2012-06-21,21.328,21.511,20.527,20.563,8094239,0
2012-06-22,20.69,21.09,20.671,20.935,4951958,0
2012-06-25,20.6,20.61,19.755,20.127,9150800,0
2012-06-26,20.127,20.782,20.062,20.671,8179572,0
2012-06-27,20.69,21.156,20.488,21.08,4779405,0
2012-06-28,20.872,21.218,20.654,21.192,5588330,0
2012-06-29,21.664,22.037,21.627,22.037,7498307,0
2012-07-02,22.437,22.611,22.126,22.455,8040015,0
2012-07-03,22.465,22.737,22.335,22.437,2835376,0
2012-07-05,22.345,22.429,22.162,22.202,3789334,0
2012-07-06,21.873,22.182,21.763,22.028,3875079,0
2012-07-09,21.926,22.047,21.563,21.7,5244388,0
2012-07-10,21.809,22.266,21.389,21.563,7140870,0
2012-07-11,21.591,22.126,21.491,22.019,6664744,0
2012-07-12,21.735,21.837,21.528,21.591,4809321,0
2012-07-13,21.735,22.674,21.645,22.508,7869802,0
2012-07-16,22.446,22.901,22.218,22.619,6403730,0
2012-07-17,22.791,22.827,22.218,22.674,5175972,0
2012-07-18,22.593,22.855,22.401,22.499,4819673,0
2012-07-19,22.545,22.718,21.664,22.047,10003284,0
2012-07-20,21.819,21.917,21.08,21.389,10930833,0
2012-07-23,20.963,21.365,20.654,20.862,7471247,0
2012-07-24,20.944,21.08,20.315,20.69,7177918,0
2012-07-25,20.809,21.054,20.69,20.708,6868435,0
2012-07-26,21.156,21.346,21.027,21.29,4932314,0
2012-07-27,21.563,21.819,21.228,21.627,5191084,0
2012-07-30,21.52,21.609,21.328,21.418,3466504,0
2012-07-31,21.346,21.636,21.228,21.511,6615459,0
2012-08-01,21.617,21.819,21.382,21.528,6886057,0
2012-08-02,21.28,21.427,20.809,21.108,5298816,0
2012-08-03,21.491,22.145,21.481,21.909,5248759,0
2012-08-06,22.01,22.247,21.828,21.855,3084369,0
2012-08-07,21.917,22.536,21.855,22.1,6801687,0
2012-08-08,21.909,22.455,21.909,22.172,4299010,0
2012-08-09,22.091,22.527,22.055,22.465,4394172,0
2012-08-10,22.355,22.636,22.182,22.583,4322707,0
2012-08-13,22.465,22.645,22.391,22.636,4064802,0
2012-08-14,22.728,22.827,22.573,22.708,5424768,0
2012-08-15,22.611,22.901,22.583,22.755,2752655,0
2012-08-16,22.818,23.011,22.674,22.972,4820625,0
2012-08-17,23.028,23.219,22.909,23.183,3349380,0
2012-08-20,23.183,23.274,23.028,23.146,2958644,0
2012-08-21,23.245,23.427,22.937,22.991,4403168,0
2012-08-22,22.991,23.274,22.737,22.918,5985361,0
2012-08-23,23.091,23.091,22.554,22.655,4030364,0
2012-08-24,22.645,22.901,22.573,22.827,4141273,0
2012-08-27,22.956,23.11,22.774,22.909,3388291,0
2012-08-28,22.755,22.827,22.491,22.545,5251851,0
2012-08-29,22.674,23.039,22.646,22.874,4652196,0
2012-08-30,22.718,22.855,22.482,22.756,2799710,0
2012-08-31,22.929,23.111,22.828,22.938,3351698,0
2012-09-04,22.947,23.448,22.909,23.339,5069109,0
2012-09-05,23.228,23.42,23.066,23.193,3875625,0
2012-09-06,23.549,24.396,23.549,24.313,10397872,0
2012-09-07,25.061,25.645,24.916,25.061,15316893,0
2012-09-10,25.003,25.479,24.987,25.18,7890422,0
2012-09-11,25.244,25.391,24.979,25.132,6203077,0
2012-09-12,25.187,25.835,25.187,25.6,7793160,0
2012-09-13,25.6,26.847,25.444,26.311,12065241,0
2012-09-14,26.548,28.059,26.455,27.258,19761022,0
2012-09-17,27.165,27.203,26.33,26.557,9629237,0
2012-09-18,26.445,26.475,25.871,26.146,10442904,0
2012-09-19,25.843,26.574,25.843,26.455,10496475,0
2012-09-20,26.156,26.347,25.927,26.217,5515754,0
2012-09-21,26.501,26.591,25.909,25.909,6307176,0
2012-09-24,25.654,26.566,25.654,26.501,9772965,0
2012-09-25,26.538,26.566,25.698,25.698,9261071,0
2012-09-26,25.716,25.909,25.507,25.527,6945652,0
2012-09-27,25.716,25.955,25.462,25.755,5129810,0
2012-09-28,25.663,25.871,25.497,25.764,3844112,0
2012-10-01,25.964,26.252,25.826,25.955,4926281,0
2012-10-02,26.063,26.129,25.782,26.09,4683312,0
2012-10-03,26.183,26.893,26.024,26.683,8242037,0
2012-10-04,26.866,27.459,26.74,27.312,9297122,0
2012-10-05,27.521,27.878,27.357,27.622,7598460,0
2012-10-08,27.45,27.467,27.102,27.121,6264418,0
2012-10-09,27.121,27.869,27.055,27.583,10420406,0
2012-10-10,27.65,27.923,26.949,27.031,8858004,0
2012-10-11,27.43,27.697,27.276,27.513,8135190,0
2012-10-12,26.538,26.875,25.964,26.583,11093687,0
2012-10-15,26.748,26.792,26.217,26.519,8392052,0
2012-10-16,26.74,26.783,25.918,26.017,10305916,0
2012-10-17,26.165,26.949,26.054,26.757,8456295,0
2012-10-18,26.654,26.828,26.32,26.417,7918362,0
2012-10-19,26.483,26.574,25.826,26.09,7567724,0
2012-10-22,25.315,25.755,24.788,25.217,15868261,0
2012-10-23,24.476,24.916,24.157,24.822,11889712,0
2012-10-24,25.052,25.187,24.631,24.668,7287902,0
2012-10-25,25.071,25.171,24.505,24.822,6426396,0
2012-10-26,24.724,24.944,24.415,24.697,4996522,0
2012-10-31,24.954,25.061,24.495,24.788,5097147,0
2012-11-01,24.822,25.108,24.605,25.098,6170649,0
2012-11-02,25.288,25.353,24.668,24.734,4531064,0
2012-11-05,24.625,24.795,24.195,24.752,4524036,0
2012-11-06,24.879,25.324,24.668,25.27,3882446,0
2012-11-07,24.888,24.995,23.968,24.212,8559799,0
2012-11-08,24.287,24.595,24.022,24.049,7167848,0
2012-11-09,23.922,24.485,23.859,24.204,5530041,0
2012-11-12,24.305,24.443,24.004,24.185,3328204,0
2012-11-13,23.976,24.415,23.841,23.851,4090613,0
2012-11-14,23.995,24.105,23.075,23.185,6756016,0
2012-11-15,23.265,23.694,23.056,23.529,6549282,0
2012-11-16,23.439,23.785,23.228,23.712,6085866,0
2012-11-19,24.087,24.658,24.049,24.595,6833538,0
2012-11-20,24.587,25.132,24.295,24.971,7072357,0
2012-11-21,25.013,25.061,24.349,24.424,6413873,0
2012-11-23,24.631,25.042,24.514,25.042,1457973,0
2012-11-26,24.822,24.888,24.543,24.795,3605925,0
2012-11-27,24.552,24.907,24.405,24.424,3844423,0
2012-11-28,24.349,24.562,23.957,24.552,4536252,0
2012-11-29,24.649,24.927,24.552,24.668,2330654,0
2012-11-30,24.625,24.917,24.605,24.788,3473426,0
2012-12-03,24.796,24.823,24.25,24.313,5170682,0
2012-12-04,24.34,24.387,23.73,23.976,6922126,0
2012-12-05,24.013,24.505,23.976,24.287,4990869,0
2012-12-06,24.269,24.405,24.176,24.378,3128032,0
2012-12-07,24.467,24.823,24.378,24.814,4416474,0
2012-12-10,24.753,25.063,24.605,24.832,6729910,0
2012-12-11,24.955,25.326,24.735,25.189,5048074,0
2012-12-12,25.317,25.656,25.246,25.354,6515410,0
2012-12-13,25.279,25.418,24.688,24.832,5282819,0
2012-12-14,24.823,24.927,24.631,24.717,2584144,0
2012-12-17,24.86,25.427,24.796,25.418,5689490,0
2012-12-18,25.555,26.003,25.463,25.984,6943821,0
2012-12-19,26.102,26.403,25.994,26.075,5638850,0
2012-12-20,26.112,26.449,26.057,26.449,5448541,0
2012-12-21,26.159,26.256,25.611,25.81,11709067,0
2012-12-24,25.748,25.949,25.472,25.555,2600770,0
2012-12-26,25.628,25.884,25.509,25.564,3762987,0
2012-12-27,25.564,25.647,25.053,25.555,3599015,0
2012-12-28,25.308,25.637,25.263,25.374,3458771,0
2012-12-31,25.289,25.939,25.289,25.884,6218626,0
2013-01-02,26.552,26.716,26.342,26.716,8754217,0
2013-01-03,26.028,26.204,25.546,26.14,10294682,0
2013-01-04,26.633,26.888,26.334,26.861,6362577,0
2013-01-07,26.706,26.779,26.238,26.449,3693428,0
2013-01-08,26.394,26.478,25.984,26.459,8078428,0
2013-01-09,26.506,26.678,26.102,26.211,5883517,0
2013-01-10,26.43,26.562,25.874,26.112,9988502,0
2013-01-11,26.021,26.085,25.49,25.846,8184744,0
2013-01-14,25.846,25.911,25.537,25.647,5309310,0
2013-01-15,25.611,26.43,25.499,26.376,6476371,0
2013-01-16,26.376,26.814,26.204,26.688,5046954,0
2013-01-17,26.879,27.107,26.668,26.997,7220812,0
2013-01-18,26.917,27.372,26.23,26.604,9077890,0
2013-01-22,26.506,26.688,26.324,26.604,7290814,0
2013-01-23,26.542,26.658,26.256,26.57,3876186,0
2013-01-24,26.514,27.026,26.496,26.842,8038437,0
2013-01-25,26.961,26.979,26.57,26.795,6407407,0
2013-01-28,26.888,26.907,26.586,26.725,4478075,0
2013-01-29,26.697,26.814,26.351,26.376,5736475,0
2013-01-30,26.195,26.376,25.939,26.047,8182322,0
2013-01-31,26.028,26.028,25.601,25.902,9330127,0
2013-02-01,26.169,26.614,26.075,26.57,5781704,0
2013-02-04,26.351,26.376,26.14,26.195,5317406,0
2013-02-05,26.385,26.514,26.22,26.256,5436806,0
2013-02-06,26.132,26.334,26.021,26.238,7076277,0
2013-02-07,26.256,26.449,25.984,26.324,5175461,0
2013-02-08,26.36,26.752,26.296,26.706,3434951,0
2013-02-11,26.614,26.934,26.614,26.795,4465752,0
2013-02-12,26.814,26.979,26.786,26.861,4437238,0
2013-02-13,26.897,26.97,26.36,26.421,5320387,0
2013-02-14,26.256,26.394,26.22,26.286,3897827,0
2013-02-15,26.15,26.211,25.546,25.673,8064557,0
2013-02-19,25.383,25.446,25.126,25.279,9839955,0
2013-02-20,25.279,25.463,25.126,25.181,8109780,0
2013-02-21,25.152,25.463,24.927,25.073,5710069,0
2013-02-22,25.263,25.499,25.246,25.472,4276541,0
2013-02-25,25.611,25.718,24.753,24.763,6174007,0
2013-02-26,25.014,25.099,24.588,25.024,5570201,0
2013-02-27,25.014,25.456,24.98,25.355,5785860,0
2013-02-28,25.384,25.547,25.099,25.237,4550373,0
2013-03-01,25.043,25.473,24.658,25.199,7545103,0
2013-03-04,25.209,25.648,25.162,25.63,5420365,0
2013-03-05,25.768,25.894,25.5,25.612,5275876,0
2013-03-06,25.759,26.013,25.682,25.768,4064520,0
2013-03-07,25.838,26.379,25.803,26.124,5667009,0
2013-03-08,27.03,27.14,26.555,26.845,10198112,0
2013-03-11,26.92,27.358,26.845,27.194,6098305,0
2013-03-12,27.213,27.304,26.892,26.948,4150084,0
2013-03-13,26.964,27.157,26.817,27.102,4089188,0
2013-03-14,27.165,27.349,26.79,27.093,5664659,0
2013-03-15,26.845,26.901,26.442,26.582,8630164,0
2013-03-18,26.24,26.589,26.179,26.353,5873896,0
2013-03-19,26.396,26.526,26.039,26.124,5351629,0
2013-03-20,26.308,26.388,26.152,26.196,3620023,0
2013-03-21,26.03,26.142,25.797,25.875,3292402,0
2013-03-22,25.923,25.986,25.657,25.82,4199025,0
2013-03-25,25.923,26.161,25.811,26.077,5224184,0
2013-03-26,26.161,26.317,25.951,26.288,3834332,0
2013-03-27,26.077,26.161,25.913,26.105,3502636,0
2013-03-28,26.124,26.362,25.83,26.353,5505960,0
2013-04-01,26.298,26.415,25.768,25.867,3911495,0
2013-04-02,25.602,25.857,25.28,25.438,9679245,0
2013-04-03,25.401,25.447,24.668,25.024,10120875,0
2013-04-04,24.996,25.384,24.85,25.073,6007848,0
2013-04-05,24.734,25.692,24.697,25.648,7773650,0
2013-04-08,25.729,26.327,25.447,26.196,6560389,0
2013-04-09,26.269,26.545,26.196,26.442,4548812,0
2013-04-10,26.472,26.747,26.432,26.652,4590167,0
2013-04-11,26.607,26.719,26.142,26.508,6017016,0
2013-04-12,26.152,26.379,26.049,26.335,4195017,0
2013-04-15,26.188,26.298,25.491,25.491,4028487,0
2013-04-16,25.702,25.719,25.318,25.594,6209592,0
2013-04-17,25.375,25.529,25.014,25.255,5586204,0
2013-04-18,25.384,25.384,24.859,24.987,6131432,0
2013-04-19,25.547,26.327,25.263,25.894,11323349,0
2013-04-22,25.797,25.875,25.401,25.584,4741461,0
2013-04-23,25.739,25.951,25.557,25.884,4804939,0
2013-04-24,25.884,26.526,25.875,26.499,5980746,0
2013-04-25,26.572,27.001,26.526,26.773,5028464,0
2013-04-26,26.738,26.845,26.462,26.572,4319042,0
2013-04-29,26.982,27.157,26.79,26.827,6124488,0
2013-04-30,26.836,26.874,26.535,26.755,3997435,0
2013-05-01,26.719,26.747,26.396,26.472,3227138,0
2013-05-02,26.489,26.747,26.388,26.662,1938553,0
2013-05-03,26.92,27.14,26.747,26.865,2825408,0
2013-05-06,26.883,27.339,26.827,27.276,2858080,0
2013-05-07,27.349,27.787,27.312,27.705,3887913,0
2013-05-08,27.689,28.391,27.504,28.217,6647711,0
2013-05-09,28.246,28.373,27.916,27.944,5868467,0
2013-05-10,27.97,28.043,27.575,27.862,4546499,0
2013-05-13,27.816,28.155,27.742,27.935,4534196,0
2013-05-14,27.926,28.283,27.862,28.227,3390916,0
2013-05-15,28.188,28.631,28.033,28.546,2934680,0
2013-05-16,28.438,28.839,28.419,28.603,3986609,0
2013-05-17,28.767,29.186,28.694,29.159,4696082,0
2013-05-20,29.069,29.709,29.06,29.543,4537997,0
2013-05-21,29.5,29.617,29.298,29.408,3650935,0
2013-05-22,29.28,29.911,28.895,29.159,8719863,0
2013-05-23,28.905,29.177,28.73,29.042,8442646,0
2013-05-24,28.914,29.28,28.584,29.214,3668115,0
2013-05-28,29.636,29.929,29.408,29.58,6697881,0
2013-05-29,29.397,29.683,29.279,29.359,6107503,0
2013-05-30,29.453,30.132,29.306,29.912,5172146,0
2013-05-31,29.837,29.922,29.443,29.443,4614708,0
2013-06-03,29.49,29.683,28.938,29.58,5240553,0
2013-06-04,29.59,29.975,29.297,29.379,4246315,0
2013-06-05,29.306,29.517,28.903,28.948,7509068,0
2013-06-06,28.903,29.27,28.764,29.252,3962662,0
2013-06-07,29.369,29.636,29.176,29.59,3558152,0
2013-06-10,29.71,29.883,29.471,29.763,4131391,0
2013-06-11,29.397,29.562,29.001,29.086,4715232,0
2013-06-12,29.306,29.359,28.736,28.744,4448176,0
2013-06-13,28.774,29.379,28.701,29.315,4088020,0
2013-06-14,28.975,29.149,28.324,28.526,4339410,0
2013-06-17,28.701,28.893,28.542,28.764,3607634,0
2013-06-18,28.802,29.262,28.719,29.131,2872866,0
2013-06-19,29.059,29.122,28.645,28.671,4313274,0
2013-06-20,28.397,28.884,28.212,28.387,7764035,0
2013-06-21,28.59,28.855,28.406,28.653,6644443,0
2013-06-24,28.334,28.334,27.682,27.911,7220197,0
2013-06-25,28.251,28.754,28.086,28.645,3747191,0
2013-06-26,28.965,29.139,28.671,28.774,5464478,0
2013-06-27,28.965,29.233,28.792,29.086,4594455,0
2013-06-28,29.02,29.122,28.671,28.965,3657637,0
2013-07-01,29.167,29.562,29.02,29.349,3154116,0
2013-07-02,29.279,30.01,29.252,29.828,5868644,0
2013-07-03,29.527,30.279,29.369,30.204,4796258,0
2013-07-05,30.463,31.526,30.36,31.48,7295171,0
2013-07-08,31.654,31.738,31.129,31.25,4269429,0
2013-07-09,31.169,31.782,30.965,31.498,7086798,0
2013-07-10,31.526,31.564,30.956,31.129,4650842,0
2013-07-11,31.555,31.609,30.523,30.59,5087069,0
2013-07-12,30.648,31.169,30.648,31.169,3221286,0
2013-07-15,31.232,31.398,30.81,31.277,2933860,0
2013-07-16,31.268,31.379,30.332,30.707,3411985,0
2013-07-17,30.756,31.085,30.648,31.031,2869123,0
2013-07-18,31.104,31.645,30.93,31.471,4330346,0
2013-07-19,32.839,33.295,31.241,31.957,6380183,0
2013-07-22,31.876,32.196,31.609,32.187,3182159,0
2013-07-23,32.187,32.379,31.919,32.259,4341475,0
2013-07-24,32.369,32.517,32.131,32.196,3571646,0
2013-07-25,32.047,32.369,31.782,32.24,3978634,0
2013-07-26,32.005,32.075,31.801,32.014,2536385,0
2013-07-29,32.014,32.031,31.555,31.672,3036262,0
2013-07-30,31.847,32.161,31.682,31.801,2898804,0
2013-07-31,31.9,32.609,31.866,31.919,5064045,0
2013-08-01,32.232,32.857,32.121,32.803,2983286,0
2013-08-02,32.654,32.829,32.343,32.517,2719639,0
2013-08-05,32.498,32.727,32.333,32.498,2004580,0
2013-08-06,32.47,32.489,32.111,32.323,2935446,0
2013-08-07,32.18,32.224,31.886,32.023,2663462,0
2013-08-08,32.187,32.773,32.065,32.58,3849649,0
2013-08-09,32.269,32.333,31.773,32.085,5135200,0
2013-08-12,31.847,32.151,31.838,31.928,2867401,0
2013-08-13,32.014,32.151,31.719,32.039,1838376,0
2013-08-14,32.039,32.333,32.039,32.095,2071057,0
2013-08-15,31.876,32.085,31.461,31.545,3395388,0
2013-08-16,31.443,32.085,31.443,31.747,2711873,0
2013-08-19,31.672,31.672,31.149,31.179,2795344,0
2013-08-20,31.222,31.526,31.085,31.406,3084332,0
2013-08-21,31.297,31.452,30.946,31.085,2806622,0
2013-08-22,31.149,31.773,31.129,31.517,1958405,0
2013-08-23,31.773,31.773,31.076,31.415,2925007,0
2013-08-26,31.389,31.526,30.946,30.985,2855769,0
2013-08-27,30.572,30.638,29.626,29.763,4667487,0
2013-08-28,29.773,30.002,29.406,29.728,3358668,0
2013-08-29,29.579,30.133,29.461,29.837,2566057,0
2013-08-30,29.883,29.902,29.377,29.47,3228763,0
2013-09-03,29.959,30.141,29.075,29.357,5005462,0
2013-09-04,29.406,29.959,29.367,29.782,6429812,0
2013-09-05,29.819,30.141,29.728,29.959,3381381,0
2013-09-06,30.38,30.592,29.719,30.289,4737002,0
2013-09-09,30.271,30.465,30.124,30.371,3408931,0
2013-09-10,30.536,30.729,30.408,30.517,3561019,0
2013-09-11,30.446,30.843,30.38,30.611,3560359,0
2013-09-12,30.851,30.869,30.509,30.573,3045084,0
2013-09-13,30.611,30.739,30.352,30.66,2326472,0
2013-09-16,31.026,31.089,30.677,30.924,2544449,0
2013-09-17,30.905,31.282,30.729,31.254,2855261,0
2013-09-18,31.218,31.698,31.036,31.448,4674168,0
2013-09-19,31.569,31.65,30.234,30.502,7135025,0
2013-09-20,30.455,30.641,30.271,30.318,7126842,0
2013-09-23,30.224,30.343,29.709,29.959,4604017,0
2013-09-24,29.893,30.234,29.552,29.893,4203080,0
2013-09-25,29.931,30.262,29.552,30.031,4106346,0
2013-09-26,30.068,30.243,29.829,30.039,3293187,0
2013-09-27,29.782,30.205,29.728,30.002,3451151,0
2013-09-30,29.683,30.039,29.517,29.837,5494790,0
2013-10-01,29.922,30.299,29.792,30.187,2956916,0
2013-10-02,29.941,30.177,29.8,30.049,3008683,0
2013-10-03,30.002,30.141,29.654,29.993,3755701,0
2013-10-04,30.011,30.399,29.95,30.362,2331663,0
2013-10-07,30.011,30.058,29.701,29.719,1868166,0
2013-10-08,29.654,29.902,29.589,29.598,3760631,0
2013-10-09,29.626,29.847,29.424,29.701,6105051,0
2013-10-10,30.058,30.729,30.049,30.691,3261161,0
2013-10-11,30.362,30.851,30.049,30.843,4400012,0
2013-10-14,30.573,30.813,30.455,30.768,3008484,0
2013-10-15,30.66,30.869,30.509,30.564,2484987,0
2013-10-16,30.833,31.292,30.683,31.144,2905069,0
2013-10-17,30.95,31.504,30.786,31.32,3345218,0
2013-10-18,31.854,32.139,31.164,31.907,5662888,0
2013-10-21,31.779,32.055,31.698,31.807,2849459,0
2013-10-22,31.789,32.063,31.641,31.835,5983950,0
2013-10-23,31.605,31.659,30.924,31.026,10975889,0
2013-10-24,31.036,31.098,30.455,30.701,7423837,0
2013-10-25,30.759,31.062,30.641,31.026,4165888,0
2013-10-28,31.017,31.561,30.886,31.356,3359888,0
2013-10-29,31.42,31.448,31.098,31.31,2161710,0
2013-10-30,31.375,31.522,31.226,31.42,3171545,0
2013-10-31,31.356,31.411,30.96,30.96,3402219,0
2013-11-01,30.95,31.124,30.813,31.062,4351143,0
2013-11-04,31.144,31.218,30.905,31.098,3781168,0
2013-11-05,30.96,31.33,30.895,31.154,2337507,0
2013-11-06,31.292,31.477,31.054,31.457,2806347,0
2013-11-07,31.585,31.743,31.411,31.569,6422341,0
2013-11-08,31.669,32.958,31.605,32.875,6072339,0
2013-11-11,32.803,33.087,32.754,32.857,3980130,0
2013-11-12,32.848,32.875,32.231,32.342,3628684,0
2013-11-13,32.294,32.637,32.186,32.608,3159433,0
2013-11-14,33.06,33.17,32.717,33.087,4072498,0
2013-11-15,33.188,33.28,33.04,33.16,2721516,0
2013-11-18,33.16,33.39,33.04,33.097,3983370,0
2013-11-19,33.014,33.296,32.692,32.884,3905535,0
2013-11-20,33.031,33.179,32.763,32.977,2654760,0
2013-11-21,33.114,33.263,32.938,32.996,5567194,0
2013-11-22,32.996,33.52,32.793,33.511,3315273,0
2013-11-25,33.649,34.045,33.529,33.649,4789679,0
2013-11-26,33.779,33.861,33.565,33.668,3091019,0
2013-11-27,33.72,33.815,33.565,33.629,1615708,0
2013-11-29,33.658,33.788,33.389,33.436,1151671,0
2013-12-02,33.511,33.694,33.169,33.223,2618323,0
2013-12-03,33.187,33.491,32.624,32.697,5845028,0
2013-12-04,32.234,32.855,32.234,32.384,7317173,0
2013-12-05,32.374,32.596,32.199,32.328,3200173,0
2013-12-06,32.801,32.873,32.365,32.715,4486297,0
2013-12-09,32.855,32.936,32.689,32.811,3404900,0
2013-12-10,32.734,32.956,32.558,32.771,4114201,0
2013-12-11,32.881,32.89,32.393,32.485,5200688,0
2013-12-12,32.403,32.624,32.309,32.403,3612773,0
2013-12-13,32.412,32.494,32.145,32.291,2789352,0
2013-12-16,32.494,32.761,32.384,32.624,3340323,0
2013-12-17,32.577,32.68,32.357,32.541,2609470,0
2013-12-18,32.523,33.076,32.208,33.048,4444547,0
2013-12-19,32.919,33.529,32.837,33.325,3638281,0
2013-12-20,33.52,33.788,33.279,33.584,4370285,0
2013-12-23,33.684,34.055,33.619,33.924,2458856,0
2013-12-24,33.879,34.09,33.852,33.933,945486,0
2013-12-26,33.914,33.989,33.825,33.879,1415389,0
2013-12-27,33.933,33.961,33.73,33.788,1262869,0
2013-12-30,33.815,33.896,33.649,33.769,1881790,0
2013-12-31,33.896,34.038,33.703,33.971,1994545,0
2014-01-02,33.981,34.018,33.677,33.703,2428693,0
2014-01-03,33.711,33.971,33.593,33.73,2082944,0
2014-01-06,33.989,34.405,33.961,33.961,3678564,0
2014-01-07,34.515,34.552,33.961,34.119,4385005,0
2014-01-08,34.184,34.452,33.981,34.396,5861676,0
2014-01-09,34.591,35.135,34.571,35.079,5326577,0
2014-01-10,35.188,35.448,34.857,35.429,5582143,0
2014-01-13,35.319,35.605,35.06,35.207,5307170,0
2014-01-14,35.226,35.346,34.718,35.235,5535556,0
2014-01-15,35.255,35.576,35.255,35.476,3485817,0
2014-01-16,35.255,35.329,34.933,35.079,3575851,0
2014-01-17,36.443,36.913,35.752,36.307,9153178,0
2014-01-21,36.491,36.913,36.343,36.794,6437762,0
2014-01-22,36.913,37.108,36.647,36.785,3486246,0
2014-01-23,36.472,36.564,35.882,36.149,4612432,0
2014-01-24,35.918,35.918,35.108,35.118,4723351,0
2014-01-27,35.098,35.31,34.828,34.933,4050314,0
2014-01-28,35.161,35.346,34.875,35.108,3611931,0
2014-01-29,35.06,35.346,34.542,34.654,4033117,0
2014-01-30,34.984,35.089,34.591,34.894,2317459,0
2014-01-31,34.415,34.6,34.099,34.165,4017621,0
2014-02-03,34.231,34.339,33.436,33.593,6446946,0
2014-02-04,33.825,34.184,33.658,34.046,5095611,0
2014-02-05,33.72,34.24,33.574,34.038,5327284,0
2014-02-06,34.119,34.82,34.008,34.792,3288899,0
2014-02-07,34.904,35.382,34.775,35.118,4253726,0
2014-02-10,35.031,35.135,34.581,35.041,3072910,0
2014-02-11,34.884,35.391,34.71,35.346,3647297,0
2014-02-12,35.401,35.716,34.175,34.266,7833410,0
2014-02-13,33.989,34.562,33.879,34.552,4364756,0
2014-02-14,34.581,34.933,34.542,34.924,2483738,0
2014-02-18,34.959,34.968,34.497,34.756,1796098,0
2014-02-19,34.626,34.718,33.961,34.072,3152970,0
2014-02-20,34.109,34.376,33.815,34.221,3044807,0
2014-02-21,34.257,34.607,34.203,34.349,2461391,0
2014-02-24,34.368,35.108,34.349,34.69,3311072,0
2014-02-25,34.664,34.671,34.312,34.424,2850864,0
2014-02-26,34.524,34.617,34.22,34.571,2954000,0
2014-02-27,34.507,34.785,34.359,34.785,1827466,0
2014-02-28,34.617,35.136,34.405,34.867,3754098,0
2014-03-03,34.497,34.581,34.257,34.433,2359256,0
2014-03-04,34.747,35.459,34.729,35.357,3546648,0
2014-03-05,35.349,35.85,35.293,35.683,3178370,0
2014-03-06,35.831,36.255,35.7,36.007,2536719,0
2014-03-07,36.349,36.847,36.321,36.772,3892271,0
2014-03-10,36.635,36.635,36.045,36.587,2817595,0
2014-03-11,36.643,36.701,36.036,36.21,2541517,0
2014-03-12,36.053,36.164,35.737,36.154,2315539,0
2014-03-13,36.292,36.477,35.683,35.774,2572884,0
2014-03-14,35.673,36.036,35.498,35.737,2386231,0
2014-03-17,35.997,36.312,35.841,36.227,2403579,0
2014-03-18,36.312,36.359,36.061,36.349,1978930,0
2014-03-19,36.282,37.061,36.061,36.625,4583229,0
2014-03-20,36.544,37.475,36.449,37.191,4040099,0
2014-03-21,37.571,38.181,37.3,37.347,6307399,0
2014-03-24,37.422,37.865,37.097,37.228,2652523,0
2014-03-25,37.404,37.431,37.069,37.367,2601778,0
2014-03-26,37.504,37.606,36.616,36.625,3059568,0
2014-03-27,36.691,36.896,35.85,36.053,3720064,0
2014-03-28,36.255,36.477,36.027,36.115,3217164,0
2014-03-31,36.368,36.92,36.368,36.82,3613314,0
2014-04-01,37.088,37.448,37.005,37.264,4993276,0
2014-04-02,37.254,37.448,37.005,37.367,4715288,0
2014-04-03,37.367,37.475,37.106,37.228,3447612,0
2014-04-04,37.347,37.523,36.701,36.72,3789778,0
2014-04-07,36.72,36.737,36.08,36.21,3318103,0
2014-04-08,36.154,36.393,35.822,36.125,4166445,0
2014-04-09,36.264,36.587,35.987,36.402,2874169,0
2014-04-10,36.339,36.459,35.237,35.276,4180022,0
2014-04-11,35.091,35.367,34.591,34.934,3689873,0
2014-04-14,35.34,35.525,34.542,34.986,2753264,0
2014-04-15,35.023,35.422,34.672,35.2,3520137,0
2014-04-16,35.507,35.525,35.1,35.313,2312360,0
2014-04-17,35.303,35.413,34.637,35.12,5905406,0
2014-04-21,35.617,36.469,35.489,35.637,4440165,0
2014-04-22,35.755,36.497,35.599,36.273,3518258,0
2014-04-23,36.245,36.497,35.977,36.125,2232304,0
2014-04-24,36.349,36.349,35.764,35.912,3705258,0
2014-04-25,35.774,35.895,35.544,35.569,2758013,0
2014-04-28,35.664,35.71,34.812,34.986,4753579,0
2014-04-29,35.256,35.376,34.961,35.11,1947661,0
2014-04-30,34.969,35.507,34.858,35.404,2878333,0
2014-05-01,35.384,35.442,34.848,35.13,4405599,0
2014-05-02,35.218,35.939,35.181,35.459,3187249,0
2014-05-05,35.276,35.432,35.005,35.404,1892519,0
2014-05-06,35.228,35.285,34.711,34.711,2114067,0
2014-05-07,34.867,35.357,34.581,35.349,3118174,0
2014-05-08,35.266,35.413,34.977,35.11,3371384,0
2014-05-09,35.1,35.163,34.591,35.163,2247298,0
2014-05-12,35.303,35.905,35.228,35.841,2606989,0
2014-05-13,35.939,36.08,35.683,35.737,3237907,0
2014-05-14,35.637,35.728,35.023,35.146,3073963,0
2014-05-15,35.023,35.043,34.257,34.821,3011016,0
2014-05-16,34.776,34.803,34.071,34.433,5423511,0
2014-05-19,34.368,35.12,34.33,35.11,2829123,0
2014-05-20,35.091,35.091,34.701,34.885,3152541,0
2014-05-21,35.1,35.459,34.996,35.247,2619320,0
2014-05-22,35.256,35.422,35.13,35.266,3306043,0
2014-05-23,35.367,35.559,35.285,35.459,2306454,0
2014-05-27,35.599,35.866,35.384,35.579,3364246,0
2014-05-28,35.627,35.747,35.421,35.579,2171288,0
2014-05-29,35.654,35.729,35.283,35.498,2244381,0
2014-05-30,35.488,35.878,35.488,35.645,2028736,0
2014-06-02,35.747,36.214,35.608,36.157,2903740,0
2014-06-03,36.128,36.473,36.019,36.267,2448919,0
2014-06-04,36.205,36.398,36.029,36.118,2198511,0
2014-06-05,36.214,36.584,35.861,36.464,5344717,0
2014-06-06,36.539,37.031,36.539,36.874,4657856,0
2014-06-09,37.162,37.851,37.124,37.635,4575557,0
2014-06-10,37.554,37.683,37.396,37.554,2740154,0
2014-06-11,37.413,37.563,37.244,37.495,2786644,0
2014-06-12,37.396,37.524,37.076,37.227,2725273,0
2014-06-13,37.273,37.544,37.162,37.448,3654334,0
2014-06-16,37.318,37.413,36.928,37.068,3715722,0
2014-06-17,36.967,37.784,36.918,37.664,3620820,0
2014-06-18,37.534,37.626,37.244,37.598,2971123,0
2014-06-19,37.422,37.617,37.171,37.377,2837608,0
2014-06-20,37.582,37.814,37.524,37.645,3971970,0
2014-06-23,37.728,37.814,37.457,37.598,2160130,0
2014-06-24,37.467,37.991,37.244,37.309,3361803,0
2014-06-25,37.209,37.582,36.976,37.486,2626134,0
2014-06-26,37.514,37.514,37.013,37.357,3019542,0
2014-06-27,37.273,37.457,37.144,37.413,2357249,0
2014-06-30,37.337,37.476,37.162,37.263,3086179,0
2014-07-01,37.441,37.804,37.309,37.318,4565037,0
2014-07-02,37.318,37.495,37.171,37.377,2823594,0
2014-07-03,37.582,38.009,37.544,37.914,2098107,0
2014-07-07,37.914,37.914,37.404,37.457,3454502,0
2014-07-08,37.337,37.377,36.744,36.854,3254483,0
2014-07-09,36.937,37.209,36.901,37.086,3007128,0
2014-07-10,36.603,36.995,36.464,36.884,3523915,0
2014-07-11,36.697,37.2,36.548,37.068,2684741,0
2014-07-14,37.377,37.495,36.986,37.04,2143462,0
2014-07-15,37.283,37.952,37.273,37.877,4803328,0
2014-07-16,37.942,37.981,37.422,37.544,3717992,0
2014-07-17,37.293,37.318,36.231,36.343,4725226,0
2014-07-18,36.631,37.031,36.52,36.947,3848917,0
2014-07-21,37.124,37.134,35.96,36.539,6246808,0
2014-07-22,36.24,36.38,35.552,35.579,7595490,0
2014-07-23,35.617,35.941,35.274,35.813,5215458,0
2014-07-24,35.989,36.38,35.888,36.196,3862339,0
2014-07-25,36.099,36.38,36.063,36.353,2785288,0
2014-07-28,36.267,36.316,35.842,35.979,2826854,0
2014-07-29,35.969,36.128,35.793,35.813,3061599,0
2014-07-30,36.056,36.296,35.793,35.999,2560049,0
2014-07-31,35.813,35.951,35.393,35.393,3195108,0
2014-08-01,35.403,35.516,34.715,34.901,3246617,0
2014-08-04,35.078,35.097,34.436,34.881,4124771,0
2014-08-05,34.771,34.95,34.332,34.417,3667813,0
2014-08-06,34.314,34.752,34.306,34.436,2856979,0
2014-08-07,34.595,34.613,33.877,33.999,2705100,0
2014-08-08,33.999,34.446,33.877,34.417,3057607,0
2014-08-11,34.466,34.466,34.028,34.046,2401986,0
2014-08-12,34.038,34.306,33.896,34.018,3340827,0
2014-08-13,34.269,34.446,34.137,34.352,2584537,0
2014-08-14,34.287,34.528,34.26,34.389,2039055,0
2014-08-15,34.518,34.585,34.008,34.241,3021304,0
2014-08-18,34.408,34.724,34.352,34.585,3091568,0
2014-08-19,34.66,34.826,34.546,34.669,2430403,0
2014-08-20,34.556,34.891,34.474,34.854,2253255,0
2014-08-21,34.921,35.897,34.854,35.72,5959264,0
2014-08-22,35.617,35.832,35.45,35.468,2834765,0
2014-08-25,35.684,35.851,35.599,35.765,1988164,0
2014-08-26,35.775,35.941,35.684,35.775,2522996,0
2014-08-27,35.775,35.869,35.382,35.515,2167386,0
2014-08-28,35.382,35.607,35.176,35.448,1752297,0
2014-08-29,35.558,35.653,35.261,35.607,1719312,0
2014-09-02,35.72,35.879,35.439,35.738,2410729,0
2014-09-03,36,36.01,35.524,35.711,2370787,0
2014-09-04,35.793,36.216,35.683,35.961,2794553,0
2014-09-05,35.861,36.039,35.578,36,2575178,0
2014-09-08,35.888,36.233,35.879,36.169,3153077,0
2014-09-09,36.048,36.169,35.783,35.961,3339170,0
2014-09-10,36.093,36.533,35.915,36.43,4130486,0
2014-09-11,36.356,36.626,36.261,36.533,3701934,0
2014-09-12,36.608,37.037,36.476,36.533,6159117,0
2014-09-15,36.496,36.794,36.496,36.663,3827756,0
2014-09-16,36.496,37.029,36.496,36.813,4527251,0
2014-09-17,36.87,37.376,36.721,37.142,3898609,0
2014-09-18,37.291,37.626,37.281,37.514,3437767,0
2014-09-19,37.785,37.843,37.225,37.251,3454846,0
2014-09-22,37.225,37.327,36.739,36.833,3088028,0
2014-09-23,36.739,36.924,36.515,36.524,3496129,0
2014-09-24,36.533,36.626,36.02,36.374,4609218,0
2014-09-25,36.327,36.346,35.663,35.888,3697657,0
2014-09-26,35.98,36.129,35.783,36.065,2303976,0
2014-09-29,35.755,36.039,35.72,35.851,2368983,0
2014-09-30,35.952,36.01,35.411,35.558,4008687,0
2014-10-01,35.598,35.626,35.113,35.195,4303274,0
2014-10-02,35.074,35.439,34.822,35.186,4755021,0
2014-10-03,35.401,35.653,35.346,35.506,4860351,0
2014-10-06,35.636,35.738,35.204,35.204,4732600,0
2014-10-07,34.896,35.123,34.646,34.646,4485503,0
2014-10-08,34.578,35.055,34.429,35.055,5241149,0
2014-10-09,34.954,34.999,33.989,34.064,5087405,0
2014-10-10,34.072,34.4,33.634,33.634,5224416,0
2014-10-13,33.727,33.933,33.287,33.305,6180105,0
2014-10-14,33.429,33.793,33.287,33.446,4846102,0
2014-10-15,33.064,33.073,31.82,32.474,7639572,0
2014-10-16,31.921,32.951,31.764,32.672,5412654,0
2014-10-17,33.186,33.924,33.111,33.513,7272101,0
2014-10-20,33.589,34.252,33.531,34.111,5409605,0
2014-10-21,34.381,34.868,34.344,34.746,4172295,0
2014-10-22,34.737,34.989,34.344,34.344,3873829,0
2014-10-23,34.785,34.962,34.598,34.68,2982228,0
2014-10-24,34.636,35.017,34.578,34.98,2831708,0
2014-10-27,34.868,35.429,34.849,35.391,4034352,0
2014-10-28,35.439,35.934,35.401,35.934,3635842,0
2014-10-29,35.869,36.27,35.701,36.11,3910243,0
2014-10-30,36.039,36.299,35.793,36.075,3173188,0
2014-10-31,36.505,36.598,36.27,36.598,3280807,0
2014-11-03,36.739,36.914,36.43,36.486,2625375,0
2014-11-04,36.505,36.598,36.039,36.515,3023215,0
2014-11-05,36.748,37.029,36.598,37.029,2744249,0
2014-11-06,37.056,37.251,36.785,37.232,2117253,0
2014-11-07,37.112,37.271,36.934,37.083,1933791,0
2014-11-10,37.02,37.291,36.954,37.242,2508825,0
2014-11-11,37.242,37.356,37.083,37.179,1823394,0
2014-11-12,37.02,37.308,36.794,37.261,2322710,0
2014-11-13,37.261,37.317,36.89,37.198,2983194,0
2014-11-14,37.103,37.356,36.924,36.992,1696539,0
2014-11-17,37.103,37.103,36.626,36.87,1843311,0
2014-11-18,36.898,37.232,36.89,37.046,1548216,0
2014-11-19,37.046,37.132,36.58,36.785,2727660,0
2014-11-20,36.476,36.907,36.468,36.89,2263401,0
2014-11-21,37.217,37.317,36.739,36.898,2784631,0
2014-11-24,37.056,37.336,37.01,37.308,2248225,0
2014-11-25,37.308,37.457,37.121,37.366,2135529,0
2014-11-26,37.356,37.431,37.008,37.281,2019983,0
2014-11-28,37.281,37.422,36.858,36.922,1242523,0
2014-12-01,36.679,36.838,36.172,36.511,3240233,0
2014-12-02,36.511,37.178,36.511,37.018,3509589,0
2014-12-03,37.064,37.487,36.998,37.448,2327566,0
2014-12-04,37.404,37.647,37.141,37.619,2851700,0
2014-12-05,37.967,39.142,37.967,38.831,5175184,0
2014-12-08,38.812,39.254,38.596,38.935,4717406,0
2014-12-09,38.493,39.199,38.284,39.179,2847758,0
2014-12-10,39.038,39.227,38.294,38.409,4484332,0
2014-12-11,38.625,38.982,38.426,38.55,3372314,0
2014-12-12,38.221,38.513,37.768,37.808,3665804,0
2014-12-15,38.135,38.221,37.356,37.6,4590988,0
2014-12-16,37.336,38.194,37.111,37.346,4377416,0
2014-12-17,37.591,38.164,37.386,38.108,4159226,0
2014-12-18,38.569,39.199,38.559,39.199,4017761,0
2014-12-19,39.31,39.594,39.179,39.424,6704619,0
2014-12-22,39.386,39.613,39.094,39.594,2873826,0
2014-12-23,39.676,40.24,39.621,40.043,3159904,0
2014-12-24,40.109,40.221,39.724,39.875,1626557,0
2014-12-26,39.894,40.175,39.894,39.913,1493068,0
2014-12-29,39.799,40.466,39.791,40.119,1653579,0
2014-12-30,39.949,40.166,39.809,40.015,1447597,0
2014-12-31,40.175,40.184,39.367,39.377,2877649,0
2015-01-02,39.676,39.885,38.776,39.217,2735653,0
2015-01-05,39.019,39.094,37.609,37.818,4894094,0
2015-01-06,37.788,37.947,36.453,36.728,5638261,0
2015-01-07,37.008,37.141,36.557,37.111,4567302,0
2015-01-08,37.404,37.827,37.356,37.75,4446897,0
2015-01-09,37.714,37.714,36.482,36.482,3585752,0
2015-01-12,36.378,36.482,35.795,36.095,4386731,0
2015-01-13,36.406,36.576,35.506,35.785,4301530,0
2015-01-14,35.337,35.515,34.564,35.121,5532033,0
2015-01-15,34.952,35.194,34.32,34.499,6317452,0
2015-01-16,35.456,36.406,35.044,35.89,8076349,0
2015-01-20,36.06,36.088,35.411,35.627,5223776,0
2015-01-21,35.515,36.228,35.429,36.143,6072692,0
2015-01-22,36.416,37.535,36.133,37.457,6577397,0
2015-01-23,37.431,37.731,37.055,37.072,4689199,0
2015-01-26,36.932,37.506,36.81,37.422,3965156,0
2015-01-27,36.868,37.206,36.689,36.83,4301025,0
2015-01-28,37.045,37.121,35.863,35.863,5999298,0
2015-01-29,36.033,36.65,35.777,36.557,4570551,0
2015-01-30,36.124,36.791,35.983,36.104,7766531,0
2015-02-02,36.361,36.942,36.003,36.878,3700460,0
2015-02-03,37.111,37.467,37.055,37.336,4766168,0
2015-02-04,37.281,37.535,37.131,37.206,3530162,0
2015-02-05,37.413,38.034,37.395,37.882,2626856,0
2015-02-06,38.354,39.217,38.258,38.681,5089515,0
2015-02-09,38.334,38.569,38.127,38.248,2558465,0
2015-02-10,38.586,38.625,38.117,38.493,2487833,0
2015-02-11,38.354,38.513,38.07,38.324,2013719,0
2015-02-12,38.586,39.075,38.372,39.057,3262800,0
2015-02-13,39.246,39.471,38.925,39.067,2826753,0
2015-02-17,38.877,39.179,38.606,39.16,2635199,0
2015-02-18,39.122,39.122,38.436,38.503,3312308,0
2015-02-19,38.399,38.532,38.061,38.221,4002241,0
2015-02-20,38.051,38.625,37.778,38.606,3204129,0
2015-02-23,38.473,38.596,38.248,38.523,2248557,0
2015-02-24,38.586,39.16,38.55,38.954,2651716,0
2015-02-25,38.992,39.151,38.858,39.01,2738541,0
2015-02-26,38.925,39.038,38.67,38.887,2480804,0
2015-02-27,38.785,38.992,38.67,38.717,3359136,0
2015-03-02,38.785,39.029,38.53,38.973,3604894,0
2015-03-03,38.877,39.133,38.746,39.113,2802628,0
2015-03-04,38.84,38.935,38.614,38.68,2719609,0
2015-03-05,38.652,39.019,38.321,38.925,3125928,0
2015-03-06,39.095,40.029,39.058,39.587,5863963,0
2015-03-09,39.519,39.84,39.407,39.748,2793629,0
2015-03-10,39.238,39.33,38.84,38.848,3154202,0
2015-03-11,38.982,39.238,38.848,39.104,2191720,0
2015-03-12,39.519,40.36,39.519,40.343,3681881,0
2015-03-13,40.286,40.343,39.548,40.069,2608523,0
2015-03-16,40.218,40.417,40.049,40.397,2655647,0
2015-03-17,40.144,40.521,39.936,40.521,3448064,0
2015-03-18,40.314,40.824,39.775,40.181,6265200,0
2015-03-19,40.087,40.154,39.417,39.785,3700306,0
2015-03-20,40.029,40.37,39.85,40.286,3692998,0
2015-03-23,40.314,40.426,39.597,39.597,4102602,0
2015-03-24,39.597,39.728,39.228,39.238,3886892,0
2015-03-25,39.095,39.133,38.281,38.281,6149773,0
2015-03-26,38.244,38.67,37.962,38.433,3519118,0
2015-03-27,38.414,38.511,38.084,38.291,2237677,0
2015-03-30,38.521,39.029,38.501,38.84,2146608,0
2015-03-31,38.604,38.897,38.433,38.804,2816975,0
2015-04-01,38.244,38.697,38.19,38.567,2948660,0
2015-04-02,38.576,39.143,38.501,39.068,3058155,0
2015-04-06,38.67,39.085,38.369,38.795,3301821,0
2015-04-07,38.795,39.133,38.785,38.897,1989989,0
2015-04-08,39.058,39.238,38.804,39.068,2810148,0
2015-04-09,38.935,39.275,38.765,39.2,1885061,0
2015-04-10,39.17,39.275,39.019,39.19,1516847,0
2015-04-13,39.095,39.587,39.095,39.578,2897618,0
2015-04-14,39.483,39.558,39.143,39.33,3605846,0
2015-04-15,39.369,40.077,39.293,39.908,3210647,0
2015-04-16,39.812,39.944,39.369,39.785,2217560,0
2015-04-17,39.499,39.643,39.019,39.104,3417565,0
2015-04-20,39.578,39.718,39.209,39.446,4823625,0
2015-04-21,39.519,39.766,38.944,39.161,5760480,0
2015-04-22,39.19,39.321,38.737,39.113,4485823,0
2015-04-23,38.897,38.973,38.584,38.632,4901688,0
2015-04-24,38.491,38.557,38.15,38.218,3807596,0
2015-04-27,38.423,38.916,38.281,38.369,2943577,0
2015-04-28,38.397,38.877,38.209,38.858,2881715,0
2015-04-29,38.737,39.558,38.727,39.379,3539451,0
2015-04-30,39.293,39.483,38.964,39.19,4210192,0
2015-05-01,39.426,39.509,39.058,39.359,2883111,0
2015-05-04,39.407,40.087,39.33,40.087,4141252,0
2015-05-05,39.908,40.474,39.812,39.821,5194172,0
2015-05-06,39.964,40.115,39.228,39.538,2359768,0
2015-05-07,39.464,39.587,39.17,39.417,2007374,0
2015-05-08,39.661,40.02,39.379,40.001,2074809,0
2015-05-11,39.936,40.417,39.821,40.276,2347703,0
2015-05-12,40.125,40.397,39.738,40.286,2581351,0
2015-05-13,40.218,40.606,40.02,40.513,1834655,0
2015-05-14,40.683,40.748,40.286,40.397,2317098,0
2015-05-15,40.455,40.521,39.568,39.803,2205798,0
2015-05-18,39.85,40.474,39.803,40.397,1904261,0
2015-05-19,40.596,41.239,40.54,41.191,3196161,0
2015-05-20,40.766,40.955,40.314,40.578,3687074,0
2015-05-21,40.445,40.709,40.351,40.513,1915121,0
2015-05-22,40.493,40.758,40.426,40.513,1357792,0
2015-05-26,40.464,40.474,40.069,40.343,2811899,0
2015-05-27,40.494,40.921,40.304,40.827,2899029,0
2015-05-28,40.807,40.931,40.645,40.845,4760406,0
2015-05-29,40.817,40.959,40.436,40.531,3660142,0
2015-06-01,40.695,40.76,39.837,39.867,3456796,0
2015-06-02,39.867,40.323,39.753,40.208,3169970,0
2015-06-03,40.407,40.931,40.333,40.787,3167860,0
2015-06-04,40.531,40.836,40.198,40.333,2126335,0
2015-06-05,40.836,41.301,40.665,40.854,3082148,0
2015-06-08,40.94,41.349,40.655,40.685,3384149,0
2015-06-09,40.769,41.339,40.635,41.225,3006712,0
2015-06-10,41.443,42.071,41.339,41.792,3143224,0
2015-06-11,41.832,41.928,41.539,41.661,2381646,0
2015-06-12,41.577,41.701,41.234,41.539,2087477,0
2015-06-15,41.158,41.946,40.911,41.711,3510510,0
2015-06-16,41.585,42.202,41.511,42.071,2883551,0
2015-06-17,42.222,42.336,41.577,41.681,3579272,0
2015-06-18,41.691,41.937,41.234,41.661,4657863,0
2015-06-19,41.52,41.681,41.339,41.395,3369933,0
2015-06-22,41.832,41.974,41.671,41.937,2506889,0
2015-06-23,42.289,42.439,42.042,42.259,3052932,0
2015-06-24,42.137,42.346,41.832,41.911,3297593,0
2015-06-25,42.061,42.232,41.577,41.603,2749501,0
2015-06-26,41.792,42.012,41.585,41.661,2898397,0
2015-06-29,40.882,41.263,40.465,40.485,3796086,0
2015-06-30,41.045,41.462,40.598,40.854,3698966,0
2015-07-01,41.511,41.681,41.329,41.603,2811315,0
2015-07-02,41.253,41.622,41.082,41.349,3263684,0
2015-07-06,40.711,41.414,40.711,41.311,4144315,0
2015-07-07,41.263,41.339,40.189,40.892,4541191,0
2015-07-08,40.427,40.617,40.189,40.304,3405526,0
2015-07-09,40.892,41.234,40.827,41.036,4054492,0
2015-07-10,41.748,41.891,41.149,41.661,3799877,0
2015-07-13,42.098,42.269,41.782,42.098,4128730,0
2015-07-14,41.842,42.527,41.701,42.507,4183047,0
2015-07-15,42.668,43.218,42.422,42.982,4232460,0
2015-07-16,43.153,43.238,42.792,43.067,4690297,0
2015-07-17,43.475,43.534,42.071,42.497,4022480,0
2015-07-20,42.517,42.678,42.307,42.412,4416199,0
2015-07-21,42.497,43.038,42.394,42.527,4061231,0
2015-07-22,42.487,42.867,42.137,42.449,5446989,0
2015-07-23,42.394,42.773,41.862,42.108,3785239,0
2015-07-24,42.042,42.402,41.862,42.08,3570741,0
2015-07-27,41.765,41.974,41.549,41.711,3448171,0
2015-07-28,42.052,42.147,41.549,41.966,3309703,0
2015-07-29,42.052,42.307,41.852,42.24,2780862,0
2015-07-30,42.108,42.527,42.08,42.439,1997656,0
2015-07-31,42.394,42.468,42.052,42.108,2519736,0
2015-08-03,42.117,42.346,41.511,41.792,3855433,0
2015-08-04,41.993,42.422,41.872,41.928,3780606,0
2015-08-05,42.202,42.754,42.147,42.394,2390638,0
2015-08-06,42.468,42.64,42.012,42.184,2185749,0
2015-08-07,42.212,42.497,41.491,41.661,2796782,0
2015-08-10,41.937,42.449,41.901,42.439,2866281,0
2015-08-11,41.974,42.117,41.529,41.774,2419935,0
2015-08-12,41.405,41.471,40.189,40.787,5318836,0
2015-08-13,40.827,41.206,40.675,41.186,3411633,0
2015-08-14,41.186,41.956,41.102,41.919,3183868,0
2015-08-17,41.594,42.269,41.471,41.937,3139325,0
2015-08-18,42.022,42.25,41.822,42.032,2392955,0
2015-08-19,41.852,41.974,41.414,41.622,4204758,0
2015-08-20,41.092,41.301,40.246,40.246,3863690,0
2015-08-21,39.772,39.915,38.652,38.68,6386584,0
2015-08-24,36.041,37.712,35.584,36.381,8627664,0
2015-08-25,37.551,37.606,35.717,35.746,6878232,0
2015-08-26,36.798,37.113,35.898,37.065,5233016,0
2015-08-27,37.475,38.698,37.475,38.661,6548246,0
2015-08-28,38.375,38.823,38.307,38.708,4258541,0
2015-08-31,38.441,38.738,38.287,38.575,3493632,0
2015-09-01,37.563,37.753,36.492,36.76,4511593,0
2015-09-02,37.411,37.455,36.55,37.219,4115062,0
2015-09-03,37.401,38.002,37.219,37.582,4499557,0
2015-09-04,37.045,37.295,36.806,37.083,4646176,0
2015-09-08,37.896,38.164,37.62,38.144,3554121,0
2015-09-09,38.661,38.87,37.6,37.668,4462195,0
2015-09-10,37.485,38.127,37.372,37.886,3800163,0
2015-09-11,37.648,37.812,37.382,37.753,3461296,0
2015-09-14,37.696,38.068,37.475,37.84,4000887,0
2015-09-15,38.038,38.421,37.915,38.337,4497570,0
2015-09-16,38.394,38.698,37.743,38.278,3670183,0
2015-09-17,38.194,38.547,37.133,37.314,5198359,0
2015-09-18,36.713,36.865,36.025,36.108,6315601,0
2015-09-21,36.453,36.816,36.349,36.616,4952706,0
2015-09-22,36.015,36.301,35.862,36.197,4630689,0
2015-09-23,36.187,36.425,35.947,36.311,4293889,0
2015-09-24,35.833,36.099,35.689,36.044,8224539,0
2015-09-25,36.693,36.998,36.541,36.836,6197868,0
2015-09-28,36.607,36.723,35.555,35.614,5800678,0
2015-09-29,35.708,35.938,35.441,35.91,4524989,0
2015-09-30,36.416,36.569,35.947,36.541,4877982,0
2015-10-01,36.559,36.961,36.33,36.875,5594751,0
2015-10-02,35.68,36.587,35.154,36.587,5582927,0
2015-10-05,36.951,37.6,36.742,37.485,5169134,0
2015-10-06,37.372,37.802,37.255,37.455,4744760,0
2015-10-07,37.723,38.108,37.455,37.792,4459716,0
2015-10-08,37.544,38.164,37.485,38.078,4345508,0
2015-10-09,38.058,38.347,37.628,37.677,3649044,0
2015-10-12,37.582,37.896,37.447,37.802,2094722,0
2015-10-13,37.563,37.886,37.495,37.563,2607116,0
2015-10-14,37.475,37.582,36.635,36.788,3675309,0
2015-10-15,37.152,37.763,36.885,37.763,3656368,0
2015-10-16,40.134,40.134,37.648,38.231,9176503,0
2015-10-19,38.127,38.89,37.792,38.117,6926630,0
2015-10-20,38.394,39.014,38.068,38.689,4290391,0
2015-10-21,38.948,39.139,38.421,38.441,5491144,0
2015-10-22,38.661,39.599,38.537,38.976,4683328,0
2015-10-23,39.426,39.913,39.281,39.894,4814249,0
2015-10-26,39.76,39.923,39.358,39.529,2961576,0
2015-10-27,39.187,39.579,39.053,39.32,4558896,0
2015-10-28,39.32,40.973,39.207,40.628,6643480,0
2015-10-29,40.533,40.992,40.257,40.524,4698921,0
2015-10-30,40.458,40.543,39.397,39.673,9641371,0
2015-11-02,39.894,40.811,39.76,40.658,4013378,0
2015-11-03,40.399,40.831,40.217,40.698,4768742,0
2015-11-04,40.869,41.05,40.658,40.791,3432257,0
2015-11-05,40.688,41.74,40.688,41.46,5147884,0
2015-11-06,42.741,43.228,41.919,42.073,6567607,0
2015-11-09,42.301,42.33,41.098,41.308,6201490,0
2015-11-10,41.165,41.892,41.116,41.803,3847884,0
2015-11-11,42.15,42.159,41.422,41.519,2694084,0
2015-11-12,41.298,41.393,40.688,40.688,3820569,0
2015-11-13,40.638,40.831,39.98,40.105,5117639,0
2015-11-16,40.017,40.897,39.894,40.887,3283282,0
2015-11-17,41.088,41.558,40.715,41.042,3572751,0
2015-11-18,41.25,41.882,41.022,41.823,3489865,0
2015-11-19,41.813,41.902,41.222,41.661,3608543,0
2015-11-20,41.803,41.985,41.356,41.548,2295147,0
2015-11-23,41.567,41.958,41.47,41.5,2311472,0
2015-11-24,41.269,41.622,41.088,41.48,3403108,0
2015-11-25,41.652,41.835,41.336,41.613,1878232,0
2015-11-27,41.712,41.865,41.46,41.815,1054065,0
2015-11-30,41.815,42.153,41.662,41.722,3014621,0
2015-12-01,42.027,42.498,41.805,42.278,3369848,0
2015-12-02,42.384,42.469,41.613,41.662,3503275,0
2015-12-03,41.815,42.017,40.98,41.048,3515757,0
2015-12-04,41.249,42.729,40.961,42.603,6095849,0
2015-12-07,42.374,42.528,41.672,42.105,4045687,0
2015-12-08,41.643,41.914,41.191,41.451,4120118,0
2015-12-09,41.211,41.538,40.27,40.616,5818075,0
2015-12-10,40.577,41.623,40.413,41.163,3980537,0
2015-12-11,40.461,40.683,39.876,40.155,3048758,0
2015-12-14,40.308,40.76,39.702,40.346,4852057,0
2015-12-15,40.913,41.894,40.884,41.603,4070976,0
2015-12-16,41.914,42.478,41.259,42.345,4734138,0
2015-12-17,42.508,42.623,41.528,41.548,3444344,0
2015-12-18,41.307,41.393,40.461,40.538,11403958,0
2015-12-21,40.845,41.114,40.346,40.787,2489462,0
2015-12-22,41.114,41.201,40.481,41.124,2731854,0
2015-12-23,41.365,41.672,41.144,41.652,2749959,0
2015-12-24,41.633,41.914,41.46,41.662,1014339,0
2015-12-28,41.431,41.5,40.884,41.48,2599196,0
2015-12-29,41.815,42.229,41.662,42.095,2686894,0
2015-12-30,42.027,42.037,41.598,41.613,2102766,0
2015-12-31,41.307,41.732,41.153,41.163,2382163,0
2016-01-04,40.22,40.393,39.509,39.952,5137683,0
2016-01-05,40.028,40.327,39.836,40.136,4550487,0
2016-01-06,39.318,39.808,39.049,39.588,5008353,0
2016-01-07,38.684,39.115,37.885,37.934,6746603,0
2016-01-08,38.646,38.656,37.301,37.388,4719824,0
2016-01-11,37.761,37.9,36.858,37.195,5264344,0
2016-01-12,37.914,37.964,37.098,37.849,4580528,0
2016-01-13,38.136,38.195,36.488,36.609,7033923,0
2016-01-14,36.897,37.261,36.271,36.763,6093518,0
2016-01-15,35.686,36.107,35.205,35.973,5530531,0
2016-01-19,36.502,36.542,35.34,35.666,5312481,0
2016-01-20,34.659,35.552,33.894,35.12,6606311,0
2016-01-21,35.071,35.552,34.512,34.649,6661373,0
2016-01-22,35.205,35.321,33.735,33.889,10177042,0
2016-01-25,33.765,33.845,32.716,32.784,10988274,0
2016-01-26,32.967,33.686,32.862,33.65,5750180,0
2016-01-27,33.447,34.64,33.38,33.918,11405700,0
2016-01-28,34.072,35.138,33.966,34.898,8219835,0
2016-01-29,35.004,35.162,34.321,35.147,7276157,0
2016-02-01,34.869,35.066,34.485,34.696,4922637,0
2016-02-02,33.976,34.024,32.853,33.025,7620503,0
2016-02-03,33.38,33.419,31.928,33.111,7036497,0
2016-02-04,33.101,33.947,32.957,33.505,4564619,0
2016-02-05,33.582,33.976,32.834,32.977,4577371,0
2016-02-08,32.4,32.458,30.873,31.324,8715708,0
2016-02-09,30.652,32.131,30.574,31.862,6438442,0
2016-02-10,32.218,32.535,31.555,31.555,5198031,0
2016-02-11,30.517,31.056,29.849,30.132,7205783,0
2016-02-12,30.947,32.245,30.883,32.218,5727848,0
2016-02-16,32.824,33.447,32.342,32.947,4965241,0
2016-02-17,33.428,33.755,32.986,33.082,4165562,0
2016-02-18,33.237,33.437,32.294,32.563,5690561,0
2016-02-19,32.467,32.889,32.236,32.814,3847092,0
2016-02-22,33.178,33.563,33.13,33.485,3771401,0
2016-02-23,33.302,33.515,32.294,32.505,3870096,0
2016-02-24,31.994,32.399,31.398,32.341,5008257,0
2016-02-25,32.535,32.96,32.38,32.708,4041846,0
2016-02-26,33.076,33.879,32.883,33.426,4027125,0
2016-02-29,33.289,33.289,32.108,32.108,7107679,0
2016-03-01,32.458,33.879,32.37,33.879,5611955,0
2016-03-02,33.928,34.916,33.841,34.828,5000835,0
2016-03-03,34.721,35.379,34.712,35.37,3551023,0
2016-03-04,35.729,36.328,35.545,35.854,3960913,0
2016-03-07,35.583,35.719,35.254,35.554,3074314,0
2016-03-08,35.225,35.254,34.199,34.277,6910921,0
2016-03-09,34.636,34.694,33.668,33.918,6172687,0
2016-03-10,34.259,34.626,33.764,34.517,6005725,0
2016-03-11,34.906,35.835,34.828,35.795,3717205,0
2016-03-14,35.583,35.921,35.448,35.699,2684641,0
2016-03-15,35.215,35.699,35.137,35.65,2346047,0
2016-03-16,35.506,36.048,34.876,35.215,3599677,0
2016-03-17,35.08,35.603,34.596,35.448,3365445,0
2016-03-18,35.805,36.279,35.603,35.989,7082420,0
2016-03-21,35.815,36.347,35.613,35.912,2461775,0
2016-03-22,35.689,35.969,35.438,35.777,2671753,0
2016-03-23,35.757,35.864,35.418,35.448,2853278,0
2016-03-24,35.002,35.506,34.606,35.418,3422417,0
2016-03-28,35.456,35.825,35.244,35.593,2298711,0
2016-03-29,35.302,35.322,34.596,35.157,3268918,0
2016-03-30,35.341,35.767,35.051,35.312,2473303,0
2016-03-31,35.292,35.292,34.655,34.916,4551137,0
2016-04-01,34.818,35.525,34.277,35.438,3912574,0
2016-04-04,35.409,35.815,35.157,35.322,2959986,0
2016-04-05,34.876,35.065,34.556,34.596,4073728,0
2016-04-06,34.481,35.172,34.289,34.982,3767295,0
2016-04-07,34.49,34.775,33.967,34.209,4965278,0
2016-04-08,34.616,35.119,34.383,34.481,2724639,0
2016-04-11,34.665,35.332,34.636,34.866,3466614,0
2016-04-12,34.945,35.719,34.945,35.563,4974546,0
2016-04-13,36.048,37.339,35.999,37.209,7266937,0
2016-04-14,37.102,38.039,37.102,37.441,5215986,0
2016-04-15,37.518,37.586,37.043,37.228,3893066,0
2016-04-18,36.968,37.634,36.85,37.413,2774891,0
2016-04-19,37.528,37.984,37.441,37.974,2860643,0
2016-04-20,38.128,38.582,37.895,38.486,3467399,0
2016-04-21,38.582,38.912,38.427,38.582,3529542,0
2016-04-22,39.491,40.973,39.415,40.606,8499717,0
2016-04-25,40.596,40.653,39.89,40.633,4401700,0
2016-04-26,40.624,41.35,40.421,41.069,4992283,0
2016-04-27,41.225,41.64,40.712,41.195,5072463,0
2016-04-28,40.731,41.244,40.489,40.712,3617892,0
2016-04-29,40.411,40.653,40.122,40.391,5593696,0
2016-05-02,40.693,40.867,40.161,40.77,4866901,0
2016-05-03,40.093,40.287,39.764,40.093,4548988,0
2016-05-04,39.491,39.995,38.936,39.328,4725010,0
2016-05-05,39.193,39.57,38.853,39.057,4955936,0
2016-05-06,38.787,39.347,38.621,39.318,3139950,0
2016-05-09,39.154,39.56,38.767,39.057,3943175,0
2016-05-10,39.396,40.203,39.298,40.122,4973916,0
2016-05-11,39.88,40.567,39.491,40.064,4582382,0
2016-05-12,40.287,40.653,39.619,40.014,3958252,0
2016-05-13,39.909,40.451,39.086,39.251,3135772,0
2016-05-16,39.308,39.937,39.26,39.754,3443480,0
2016-05-17,39.6,40.227,39.278,39.774,4150507,0
2016-05-18,39.734,41.457,39.59,41.428,6294656,0
2016-05-19,41.108,41.784,40.741,41.244,5164008,0
2016-05-20,41.535,41.864,40.987,41.177,4039577,0
2016-05-23,41.177,41.428,40.616,41.118,3775621,0
2016-05-24,41.457,41.913,41.273,41.72,3512533,0
2016-05-25,42.067,42.888,42.067,42.562,4031208,0
2016-05-26,42.532,42.657,41.943,42.171,2795117,0
2016-05-27,42.171,42.755,42.044,42.638,2643927,0
2016-05-31,42.872,42.979,42.2,42.638,4446020,0
2016-06-01,42.064,42.764,41.695,42.648,3338097,0
2016-06-02,42.532,42.9,42.209,42.852,2192472,0
2016-06-03,42.005,42.268,41.081,42.162,4367214,0
2016-06-06,42.327,43.066,42.238,42.784,3395067,0
2016-06-07,42.404,42.755,42.18,42.229,3027016,0
2016-06-08,42.162,42.522,42.162,42.317,2007006,0
2016-06-09,41.995,41.995,41.296,41.81,3421806,0
2016-06-10,41.179,41.431,40.936,41.334,3046208,0
2016-06-13,41.003,41.524,40.722,40.761,3599404,0
2016-06-14,40.672,40.993,39.457,39.652,4232749,0
2016-06-15,39.934,40.667,39.709,39.904,3066651,0
2016-06-16,39.533,39.778,39.052,39.652,3954054,0
2016-06-17,39.699,40.264,39.593,40.147,4463010,0
2016-06-20,40.916,41.363,40.439,40.517,4253081,0
2016-06-21,40.662,40.717,40.118,40.546,2837273,0
2016-06-22,40.615,41.207,40.507,40.566,2045569,0
2016-06-23,41.149,42.054,41.149,42.044,3042133,0
2016-06-24,39.29,40.526,38.911,39.447,8880755,0
2016-06-27,38.786,38.806,36.693,36.819,7817149,0
2016-06-28,37.598,38.172,37.266,38.142,4506989,0
2016-06-29,38.6,39.037,38.201,38.961,3938096,0
2016-06-30,39.32,39.991,38.911,39.972,4719871,0
2016-07-01,39.632,40.05,39.422,39.612,3357457,0
2016-07-05,39.067,39.223,38.172,38.434,4326876,0
2016-07-06,38.017,39.243,37.705,39.096,5371655,0
2016-07-07,39.105,39.942,39.057,39.602,3584173,0
2016-07-08,40.371,40.751,40.104,40.322,4680506,0
2016-07-11,40.672,41.062,40.652,40.741,4611174,0
2016-07-12,41.257,41.899,41.257,41.52,6572902,0
2016-07-13,41.431,41.655,41.12,41.587,5262359,0
2016-07-14,42.706,42.89,42.278,42.677,4809810,0
2016-07-15,42.803,42.998,42.18,42.327,6055769,0
2016-07-18,42.2,42.482,42.123,42.219,2781675,0
2016-07-19,41.87,42.357,41.78,42.103,2137882,0
2016-07-20,42.278,42.327,41.79,42.103,2315025,0
2016-07-21,41.985,42.482,41.975,42.005,3054351,0
2016-07-22,41.11,41.539,40.662,41.257,6060572,0
2016-07-25,41.081,41.281,40.887,41.159,3628701,0
2016-07-26,41.159,41.436,41.043,41.412,3494674,0
2016-07-27,41.46,41.655,41.062,41.207,3340357,0
2016-07-28,41.081,41.441,40.847,41.315,2815021,0
2016-07-29,41.227,41.605,40.974,41.149,3197181,0
2016-08-01,41.276,41.441,40.682,40.751,2409216,0
2016-08-02,40.692,40.77,39.962,40.254,3811306,0
2016-08-03,40.399,40.964,40.381,40.916,2436479,0
2016-08-04,40.897,41.14,40.682,40.818,2378768,0
2016-08-05,41.305,41.968,41.237,41.744,5008391,0
2016-08-08,41.84,42.111,41.353,41.49,3243931,0
2016-08-09,41.549,41.625,41.296,41.431,2449791,0
2016-08-10,41.353,41.51,40.722,40.78,1717226,0
2016-08-11,40.984,41.187,40.672,40.906,2323601,0
2016-08-12,40.556,40.731,40.342,40.712,2115884,0
2016-08-15,40.897,41.076,40.818,40.964,3660043,0
2016-08-16,40.702,41.081,40.632,40.974,3372591,0
2016-08-17,40.926,41.392,40.867,41.344,4289709,0
2016-08-18,41.392,41.79,41.286,41.695,3484768,0
2016-08-19,41.605,41.744,41.373,41.705,2604217,0
2016-08-22,41.568,41.81,41.441,41.725,2087983,0
2016-08-23,41.771,41.958,41.539,41.539,2125623,0
2016-08-24,41.665,41.86,41.412,41.549,2030293,0
2016-08-25,41.558,41.71,41.46,41.577,2564856,0
2016-08-26,41.81,42.133,41.48,41.995,3764487,0
2016-08-29,42.24,42.799,42.084,42.661,2922983,0
2016-08-30,42.73,43.073,42.627,43.073,2567808,0
2016-08-31,43.112,43.278,42.602,43.141,3129211,0
2016-09-01,43.258,43.308,42.485,42.867,3047912,0
2016-09-02,43.013,43.219,42.72,43.043,2361877,0
2016-09-06,43.004,43.043,42.196,42.475,2243428,0
2016-09-07,42.289,42.691,42.044,42.642,2893639,0
2016-09-08,42.671,43.063,42.565,42.956,2912889,0
2016-09-09,42.886,43.141,42.465,42.475,3267179,0
2016-09-12,42.24,43.278,41.928,43.2,4088133,0
2016-09-13,42.593,43.023,42.104,42.867,4862490,0
2016-09-14,42.75,43.219,42.435,42.495,4588136,0
2016-09-15,41.958,43.229,41.958,43.18,3359947,0
2016-09-16,42.886,42.956,42.545,42.789,4208682,0
2016-09-19,43.023,43.386,42.73,42.936,2485381,0
2016-09-20,43.219,43.405,42.818,42.857,2117968,0
2016-09-21,43.103,43.67,42.896,43.356,4043581,0
2016-09-22,43.504,43.611,43.165,43.219,3270840,0
2016-09-23,43.073,43.611,42.975,43.249,3418633,0
2016-09-26,42.877,42.946,41.799,41.819,3846547,0
2016-09-27,41.673,42.427,41.467,42.417,2954576,0
2016-09-28,42.681,42.71,42.084,42.671,2549437,0
2016-09-29,42.602,43.16,41.968,42.24,2530505,0
2016-09-30,42.495,43.16,42.22,42.877,3692332,0
2016-10-03,42.495,43.239,42.495,42.847,3602519,0
2016-10-04,43.043,44.046,42.946,43.787,4837209,0
2016-10-05,43.963,45.109,43.915,44.766,5002185,0
2016-10-06,44.932,45.236,44.316,44.825,3958488,0
2016-10-07,44.825,45.041,44.228,44.727,2880122,0
2016-10-10,45.187,45.491,45.08,45.187,2784240,0
2016-10-11,45.119,45.276,44.394,44.668,3097493,0
2016-10-12,44.62,45.06,44.56,44.737,2534354,0
2016-10-13,44.237,44.237,43.318,43.816,4309241,0
2016-10-14,44.276,44.668,43.963,44.081,4128023,0
2016-10-17,44.14,44.281,43.514,43.768,3000158,0
2016-10-18,44.228,44.454,43.836,44.404,3933303,0
2016-10-19,44.62,45.539,44.521,45.236,4094495,0
2016-10-20,45.206,45.892,45.119,45.452,5999194,0
2016-10-21,44.56,45.138,43.689,44.697,5767903,0
2016-10-24,44.932,45.256,44.482,44.492,3951288,0
2016-10-25,44.374,44.83,44.209,44.219,4077561,0
2016-10-26,44.1,44.678,43.935,44.59,2703271,0
2016-10-27,44.922,45.147,44.463,44.697,4312918,0
2016-10-28,44.835,44.855,43.983,44.266,2669753,0
2016-10-31,44.472,44.61,44.237,44.276,2680712,0
2016-11-01,44.54,44.922,43.836,44.355,3383876,0
2016-11-02,44.13,44.181,43.514,43.797,3588354,0
2016-11-03,44.012,44.369,43.787,43.963,2353609,0
2016-11-04,44.012,44.487,43.553,43.925,2573659,0
2016-11-07,44.785,45.358,44.776,45.206,3704216,0
2016-11-08,45.011,45.119,44.531,44.64,5732094,0
2016-11-09,46.646,47.488,45.491,47.126,6498947,0
2016-11-10,47.664,49.082,47.537,48.828,8055660,0
2016-11-11,48.604,49.613,48.133,49.513,4768677,0
2016-11-14,49.895,51.54,49.886,51.119,7461638,0
2016-11-15,50.532,51.354,49.914,51.276,6708756,0
2016-11-16,50.865,50.913,49.67,49.719,6660636,0
2016-11-17,49.867,50.567,49.593,50.317,5920766,0
2016-11-18,50.219,50.836,49.984,50.688,5622628,0
2016-11-21,50.903,51.022,50.317,50.63,3008217,0
2016-11-22,50.884,51.188,50.581,50.983,5265311,0
2016-11-23,51.178,51.324,50.63,51.256,4056957,0
2016-11-25,51.218,51.379,50.933,51.354,1458834,0
2016-11-28,50.734,51.247,50.509,50.725,5484528,0
2016-11-29,50.891,50.911,50.302,50.312,5142994,0
2016-11-30,51.138,51.473,51.01,51.108,4170233,0
2016-12-01,51.59,52.18,51.167,51.856,4064055,0
2016-12-02,51.7,51.717,50.971,51.197,3851177,0
2016-12-05,51.896,52.348,51.487,51.69,4394411,0
2016-12-06,51.767,52.997,51.767,52.919,6123973,0
2016-12-07,52.83,53.632,52.348,53.578,5256942,0
2016-12-08,53.784,54.492,53.578,53.903,4535258,0
2016-12-09,53.893,54.099,53.322,53.952,4276604,0
2016-12-12,53.587,54.345,53.135,53.224,4599449,0
2016-12-13,53.45,53.736,52.909,53.568,2783953,0
2016-12-14,52.859,54.876,52.643,54.236,8608733,0
2016-12-15,54.562,55.015,54.05,54.895,6139516,0
2016-12-16,55.063,55.191,54.251,54.375,6680396,0
2016-12-19,54.169,54.502,53.775,54.423,3135339,0
2016-12-20,54.895,55.27,54.719,55.26,2226969,0
2016-12-21,55.29,55.319,54.748,55.112,1922615,0
2016-12-22,55.122,55.383,54.827,55.24,2948454,0
2016-12-23,55.211,55.368,55.033,55.26,1484753,0
2016-12-27,55.408,55.565,55.152,55.476,1342863,0
2016-12-28,55.476,55.555,54.507,54.582,1958662,0
2016-12-29,54.719,54.788,53.518,53.803,3207667,0
2016-12-30,54,54.109,53.597,53.962,2434139,0
2017-01-03,54.659,55.26,53.863,54.592,4561926,0
2017-01-04,54.729,55.565,54.719,55.231,4071237,0
2017-01-05,55.053,55.191,53.696,54.01,3583286,0
2017-01-06,54.266,54.798,54.01,54.63,3026104,0
2017-01-09,54.296,54.798,53.873,54.345,2634612,0
2017-01-10,54.385,55.083,54.266,54.798,3184734,0
2017-01-11,54.739,55.122,54.316,55.122,2715490,0
2017-01-12,54.895,55.053,53.873,54.592,3187650,0
2017-01-13,55.024,56.047,54.818,55.063,3029886,0
2017-01-17,54.286,54.562,52.949,53.007,3469005,0
2017-01-18,53.174,53.514,52.692,53.48,3334086,0
2017-01-19,53.607,53.775,52.712,52.967,3285715,0
2017-01-20,53.263,54.385,52.987,53.952,6136855,0
2017-01-23,54.02,54.562,53.813,54.246,3773201,0
2017-01-24,54.423,55.767,54.01,55.565,4219233,0
2017-01-25,56.135,57.365,56.118,57.228,6119230,0
2017-01-26,57.138,57.769,56.869,57.316,3296335,0
2017-01-27,57.198,57.356,56.725,56.815,2466427,0
2017-01-30,56.519,56.529,55.653,56.342,2362913,0
2017-01-31,56.096,56.593,55.551,55.899,3354829,0
2017-02-01,56.519,56.962,55.998,56.215,3774758,0
2017-02-02,55.811,55.989,55.358,55.909,3442516,0
2017-02-03,56.805,57.148,56.352,57.031,3095865,0
2017-02-06,56.489,57.326,56.47,56.785,2327418,0
2017-02-07,56.991,57.1,56.352,56.47,2299882,0
2017-02-08,55.998,56.145,55.438,56.007,2673914,0
2017-02-09,56.322,57.188,56.017,56.795,3397873,0
2017-02-10,57.109,57.275,56.648,56.824,2683028,0
2017-02-13,57.061,57.779,56.952,57.198,3651122,0
2017-02-14,57.247,58.694,57.038,58.624,3861119,0
2017-02-15,58.861,59.333,58.501,59.067,3264097,0
2017-02-16,58.91,59.127,58.378,58.881,3296298,0
2017-02-17,58.241,58.644,58.123,58.624,2366784,0
2017-02-21,58.821,59.294,58.393,58.821,3280502,0
2017-02-22,58.448,59.304,58.398,58.811,3197357,0
2017-02-23,58.93,59.067,58.211,58.831,2488076,0
2017-02-24,58.386,58.743,58.159,58.584,3564763,0
2017-02-27,58.564,59.058,58.495,58.96,3307719,0
2017-02-28,58.545,58.91,58.288,58.781,3401791,0
2017-03-01,60.096,60.956,60.086,60.659,4661318,0
2017-03-02,60.808,60.895,58.974,59.019,3830045,0
2017-03-03,58.989,59.563,58.801,59.335,3256565,0
2017-03-06,58.781,59.196,58.258,58.96,3406577,0
2017-03-07,58.999,59.204,58.542,59.009,2977869,0
2017-03-08,59.631,59.918,58.594,58.683,3276509,0
2017-03-09,58.871,59.246,58.416,58.614,2275564,0
2017-03-10,58.861,58.989,57.774,58.238,3210020,0
2017-03-13,58.298,58.594,57.932,58.061,2759017,0
2017-03-14,57.813,57.971,57.329,57.941,3155306,0
2017-03-15,58.159,58.436,56.835,57.221,5698802,0
2017-03-16,57.438,57.981,57.25,57.665,3897058,0
2017-03-17,57.715,57.873,56.934,57.023,8468892,0
2017-03-20,56.914,57.378,56.558,56.588,4046884,0
2017-03-21,57.063,57.073,53.57,53.753,7907443,0
2017-03-22,53.358,54.148,52.695,53.535,6615083,0
2017-03-23,53.515,54.888,53.358,54.197,4903070,0
2017-03-24,54.473,54.603,53.594,54.158,3962422,0
2017-03-27,52.883,53.782,52.083,53.693,3561914,0
2017-03-28,53.575,54.8,53.545,54.444,3131618,0
2017-03-29,54.424,54.711,53.999,54.375,3082196,0
2017-03-30,54.483,55.669,54.335,55.413,3300786,0
2017-03-31,55.126,55.363,54.641,54.641,3312935,0
2017-04-03,54.938,54.982,53.911,54.8,3387601,0
2017-04-04,54.464,54.938,54.355,54.593,2344500,0
2017-04-05,55.106,55.65,54.088,54.148,3603777,0
2017-04-06,54.029,55.09,53.773,54.898,2892632,0
2017-04-07,54.395,55.036,54.266,54.691,2525226,0
2017-04-10,54.661,54.988,53.97,54.206,2637815,0
2017-04-11,53.753,54.316,53.496,54.316,3509948,0
2017-04-12,54.118,54.335,53.248,53.348,3255016,0
2017-04-13,53.14,54.039,52.566,52.813,5019621,0
2017-04-17,52.981,53.92,52.754,53.861,2968479,0
2017-04-18,53.358,53.811,52.666,53.16,3101979,0
2017-04-19,53.614,54.197,53.219,53.505,3440513,0
2017-04-20,54.019,55.062,53.861,54.829,5657964,0
2017-04-21,54.79,55.531,53.901,54.197,5939337,0
2017-04-24,55.748,56.45,55.61,56.124,5753485,0
2017-04-25,56.628,56.954,56.272,56.509,6632018,0
2017-04-26,56.391,57.508,56.291,56.993,5486860,0
2017-04-27,56.993,57.231,56.045,56.489,5736021,0
2017-04-28,56.44,56.796,56.104,56.133,4436893,0
2017-05-01,56.618,57.334,56.223,57.063,5274960,0
2017-05-02,57.063,57.131,56.253,56.47,3099771,0
2017-05-03,56.114,57.31,56.074,57.28,3134417,0
2017-05-04,57.843,58.051,56.993,57.24,3700450,0
2017-05-05,57.418,57.428,56.89,57.151,2634107,0
2017-05-08,57.29,57.685,57.121,57.468,2241636,0
2017-05-09,57.556,57.754,56.751,56.934,3468063,0
2017-05-10,56.796,57.141,56.696,56.914,2931155,0
2017-05-11,56.696,56.855,56.015,56.272,3128317,0
2017-05-12,55.788,55.976,55.086,55.659,2855875,0
2017-05-15,55.896,56.253,55.758,56.045,2379296,0
2017-05-16,56.281,56.41,55.669,56.361,2400467,0
2017-05-17,55.008,55.363,52.646,52.952,6188121,0
2017-05-18,52.971,53.763,52.901,53.426,4909487,0
2017-05-19,53.594,54.088,53.288,53.406,3527255,0
2017-05-22,53.653,53.831,53.15,53.594,2964071,0
2017-05-23,53.604,54.444,53.165,54.138,2662731,0
2017-05-24,54.266,54.266,53.693,53.901,2797857,0
2017-05-25,54.009,54.335,53.604,53.891,2277935,0
2017-05-26,53.881,54.179,53.752,53.93,3117451,0
2017-05-30,53.672,53.762,53.047,53.642,2948012,0
2017-05-31,53.762,53.791,52.312,52.987,5131314,0
2017-06-01,53.265,53.772,52.451,53.762,3658221,0
2017-06-02,53.126,53.583,52.938,53.106,4031107,0
2017-06-05,53.315,53.846,53.136,53.384,2827875,0
2017-06-06,52.848,53.3,52.481,53.017,3090149,0
2017-06-07,53.305,54.02,53.057,53.752,3139201,0
2017-06-08,53.642,55.241,53.474,54.794,4253641,0
2017-06-09,55.251,56.343,55.241,56.144,4009238,0
2017-06-12,56.264,56.71,55.375,55.797,3731592,0
2017-06-13,56.105,56.214,55.499,55.837,3826442,0
2017-06-14,55.231,56.075,54.754,56.025,3704943,0
2017-06-15,55.598,56.115,55.142,55.618,2739377,0
2017-06-16,55.588,55.906,55.34,55.747,4679278,0
2017-06-19,56.184,56.502,55.757,55.916,2027415,0
2017-06-20,55.608,55.752,55.241,55.301,2456638,0
2017-06-21,55.35,55.439,54.804,54.893,2870028,0
2017-06-22,54.774,54.774,54.02,54.337,2521570,0
2017-06-23,54.695,54.735,53.791,54.04,4472342,0
2017-06-26,54.218,54.844,53.901,54.417,2658710,0
2017-06-27,54.745,55.638,54.606,54.814,3308201,0
2017-06-28,55.34,55.926,55.231,55.688,3062236,0
2017-06-29,57.654,57.832,55.737,56.412,5427079,0
2017-06-30,56.641,56.72,55.931,56.313,3350932,0
2017-07-03,56.591,57.614,56.561,57.207,1940665,0
2017-07-05,57.237,57.515,56.651,57.306,3763679,0
2017-07-06,57.366,57.574,56.859,56.949,3213499,0
2017-07-07,57.107,57.415,56.551,57.356,3249875,0
2017-07-10,57.028,57.425,56.879,57.137,2525185,0
2017-07-11,57.246,57.485,56.76,56.77,2847806,0
2017-07-12,56.571,56.849,56.224,56.661,2127993,0
2017-07-13,56.829,57.117,56.472,57.078,2425419,0
2017-07-14,56.293,56.422,55.797,56.194,2859895,0
2017-07-17,56.065,56.452,55.787,56.214,2451553,0
2017-07-18,55.747,56.005,55.301,55.559,2744364,0
2017-07-19,55.807,55.956,55.042,55.479,3269200,0
2017-07-20,55.499,55.588,54.715,55.231,4885501,0
2017-07-21,55.34,56.432,55.181,55.578,4808284,0
2017-07-24,55.698,56.76,55.608,56.631,4017434,0
2017-07-25,57.733,57.991,56.968,56.998,4738190,0
2017-07-26,57.246,57.505,56.179,56.323,3636402,0
2017-07-27,56.343,56.899,56.065,56.293,4075634,0
2017-07-28,56.462,56.482,55.807,56.184,3352715,0
2017-07-31,56.343,57.415,56.343,56.879,3440884,0
2017-08-01,57.197,57.539,56.79,57.276,2371944,0
2017-08-02,57.127,57.495,56.939,57.227,1672107,0
2017-08-03,57.157,57.539,56.998,57.385,2284622,0
2017-08-04,58.061,58.547,57.703,58.031,2828567,0
2017-08-07,58.021,58.1,57.609,57.644,2165872,0
2017-08-08,57.485,58.577,57.475,57.634,2983427,0
2017-08-09,57.167,57.892,56.998,57.187,4939804,0
2017-08-10,56.472,57.157,55.995,56.015,3742480,0
2017-08-11,56.174,56.462,55.509,55.588,3443333,0
2017-08-14,56.194,57.028,56.194,56.899,2552135,0
2017-08-15,57.435,57.594,56.839,56.939,2145052,0
2017-08-16,57.107,57.465,56.859,57.048,2853759,0
2017-08-17,56.959,57.177,55.698,55.727,2690550,0
2017-08-18,55.499,56.224,55.281,55.727,2393091,0
2017-08-21,55.658,55.727,55.152,55.38,1856463,0
2017-08-22,55.618,56.164,55.449,56.115,2930259,0
2017-08-23,55.588,56.293,55.588,55.926,2360675,0
2017-08-24,56.065,56.144,55.747,55.827,1903597,0
2017-08-25,56.095,56.254,55.926,56.005,1946830,0
2017-08-28,56.134,56.194,55.142,55.37,2539915,0
2017-08-29,54.74,55.28,54.56,55.12,1731769,0
2017-08-30,55.23,55.66,55.06,55.49,2015911,0
2017-08-31,55.77,55.84,55.03,55.1,2478934,0
2017-09-01,55.29,55.84,55.03,55.48,1287161,0
2017-09-05,55.09,55.09,53.7301,53.84,2461033,0
2017-09-06,54.11,54.33,53.5845,53.82,2164760,0
2017-09-07,53.6,53.72,51.96,52.3,3123525,0
2017-09-08,52.28,52.86,52.09,52.37,5005614,0
2017-09-11,53.11,53.83,53.11,53.57,4304624,0
2017-09-12,53.86,54.78,53.72,54.64,2445397,0
2017-09-13,54.49,55.29,54.32,55.26,2416641,0
2017-09-14,55.34,55.61,54.65,54.74,4376079,0
2017-09-15,54.41,54.83,54.35,54.83,4261386,0
2017-09-18,55.09,55.71,55.04,55.56,3424092,0
2017-09-19,55.54,56.26,55.49,56.03,3147648,0
2017-09-20,56.12,56.71,55.5,56.67,2894281,0
2017-09-21,56.65,57.14,56.56,57.01,2550363,0
2017-09-22,56.77,57.26,56.39,57.22,2326772,0
2017-09-25,57.09,57.75,57.05,57.47,3832087,0
2017-09-26,57.47,58.15,57.22,58.13,3064407,0
2017-09-27,58.95,59.85,58.84,59.27,4171317,0
2017-09-28,59.35,59.5,58.72,59.3,3681361,0
2017-09-29,59.27,60.04,59.18,59.77,3383554,0
2017-10-02,59.81,59.87,59.12,59.83,1926143,0
2017-10-03,59.84,59.93,59.13,59.52,2686377,0
2017-10-04,59.71,60.215,59.4,59.62,4005638,0
2017-10-05,59.71,60.65,59.31,60.64,3321052,0
2017-10-06,60.76,61.12,60.5,60.77,3244386,0
2017-10-09,60.64,60.7096,60.2498,60.4,1503398,0
2017-10-10,60.24,60.865,60.24,60.76,2685802,0
2017-10-11,60.56,60.61,60.1,60.17,4493768,0
2017-10-12,60.29,60.55,59.61,59.67,2172141,0
2017-10-13,59.48,59.6,58.69,59.46,4116211,0
2017-10-16,59.54,59.87,59.45,59.8,2275105,0
2017-10-17,60.01,60.1,59.11,59.17,2508938,0
2017-10-18,59.45,59.55,58.97,59.29,3396892,0
2017-10-19,58.8,59.43,58.69,59.11,3410031,0
2017-10-20,60.09,60.6,59.05,60.02,4281960,0
2017-10-23,59.24,60.19,59.24,59.49,2419927,0
2017-10-24,59.83,60.605,59.71,60.18,2873748,0
2017-10-25,60.43,60.46,59.45,59.78,3697370,0
2017-10-26,60.1,60.78,59.97,60.61,2344891,0
2017-10-27,60.43,60.63,60.09,60.62,2684031,0
2017-10-30,60.34,60.525,59.94,60.35,2838615,0
2017-10-31,60.42,60.84,60.21,60.21,3009780,0
2017-11-01,60.66,61.1,60.35,60.53,1783021,0
2017-11-02,60.33,60.75,59.7,60.64,2338505,0
2017-11-03,60.31,60.47,59.88,60.4,1744937,0
2017-11-06,60.24,60.33,59.79,60.15,2187065,0
2017-11-07,60.44,60.46,58.04,58.08,6909790,0
2017-11-08,58.06,58.08,57.24,57.61,6027476,0
2017-11-09,57.07,57.79,56.37,56.8,5936450,0
2017-11-10,57.02,57.39,56.76,56.79,4532255,0
