Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,0.5946,0.5946,0.5946,0.5946,37127,0
1990-03-27,0.5689,0.5689,0.5689,0.5689,30938,0
1990-03-29,0.5689,0.5689,0.5689,0.5689,3095,0
1990-04-02,0.5689,0.5946,0.5689,0.5946,64972,0
1990-04-03,0.5862,0.5946,0.5862,0.5862,40223,0
1990-04-05,0.5862,0.5862,0.5862,0.5862,7737,0
1990-04-06,0.5946,0.5946,0.5862,0.5862,102102,0
1990-04-09,0.5862,0.6119,0.5862,0.5946,804439,0
1990-04-10,0.6119,0.6119,0.5946,0.5946,30938,0
1990-04-11,0.5946,0.5946,0.5946,0.5946,43316,0
1990-04-12,0.5946,0.5946,0.5946,0.5946,3095,0
1990-04-18,0.6032,0.6032,0.5862,0.5862,151607,0
1990-04-19,0.5774,0.5946,0.5774,0.5946,51054,0
1990-04-23,0.5774,0.5774,0.5774,0.5774,3095,0
1990-04-24,0.5689,0.5689,0.5689,0.5689,3095,0
1990-04-26,0.6032,0.6032,0.6032,0.6032,3095,0
1990-04-27,0.5689,0.5862,0.5689,0.5862,9283,0
1990-04-30,0.5689,0.5689,0.5689,0.5689,13925,0
1990-05-01,0.5774,0.5774,0.5689,0.5774,250614,0
1990-05-02,0.5689,0.5689,0.5689,0.5689,12374,0
1990-05-04,0.5862,0.6032,0.5862,0.5946,88180,0
1990-05-07,0.6032,0.6291,0.5946,0.6206,156248,0
1990-05-08,0.6032,0.6119,0.6032,0.6119,170172,0
1990-05-09,0.6119,0.6291,0.6119,0.6119,544547,0
1990-05-10,0.6291,0.6291,0.6119,0.6291,41769,0
1990-05-11,0.6291,0.6379,0.6291,0.6379,38672,0
1990-05-14,0.6119,0.6548,0.6119,0.6291,131495,0
1990-05-15,0.6548,0.6548,0.6206,0.6548,219674,0
1990-05-16,0.6379,0.6548,0.5862,0.5946,377468,0
1990-05-17,0.5946,0.6206,0.5946,0.6206,30938,0
1990-05-18,0.5946,0.6032,0.5774,0.5946,64972,0
1990-05-21,0.5689,0.5689,0.5689,0.5689,3095,0
1990-05-22,0.5689,0.5946,0.5689,0.5689,34036,0
1990-05-23,0.5689,0.5689,0.5689,0.5689,3095,0
1990-05-24,0.5689,0.5689,0.5689,0.5689,4642,0
1990-05-25,0.5689,0.5946,0.5689,0.5689,21659,0
1990-05-29,0.5862,0.6119,0.5862,0.5946,105196,0
1990-05-30,0.6119,0.6119,0.5946,0.6119,61879,0
1990-05-31,0.6119,0.6119,0.5946,0.5946,123761,0
1990-06-01,0.6032,0.6032,0.5946,0.5946,210392,0
1990-06-04,0.6119,0.6119,0.6032,0.6032,338790,0
1990-06-05,0.6119,0.6119,0.6032,0.6119,52596,0
1990-06-06,0.6119,0.6119,0.6032,0.6119,58784,0
1990-06-07,0.6119,0.6119,0.6032,0.6119,71158,0
1990-06-08,0.6119,0.6119,0.6032,0.6032,17020,0
1990-06-11,0.6119,0.6119,0.6119,0.6119,1547,0
1990-06-12,0.6119,0.6119,0.6119,0.6119,108290,0
1990-06-13,0.5946,0.5946,0.5946,0.5946,81990,0
1990-06-14,0.5946,0.5946,0.5946,0.5946,3095,0
1990-06-18,0.5946,0.6032,0.5946,0.5946,139228,0
1990-06-19,0.5862,0.5946,0.5862,0.5862,357358,0
1990-06-20,0.5946,0.5946,0.5946,0.5946,126855,0
1990-06-21,0.5946,0.5946,0.5946,0.5946,3095,0
1990-06-25,0.6032,0.6032,0.6032,0.6032,88180,0
1990-06-26,0.6032,0.6032,0.6032,0.6032,3095,0
1990-06-27,0.6032,0.6032,0.6032,0.6032,3095,0
1990-06-28,0.6032,0.6206,0.6032,0.6206,157790,0
1990-06-29,0.6206,0.6206,0.6119,0.6119,224318,0
1990-07-02,0.6291,0.6379,0.6206,0.6379,179453,0
1990-07-03,0.6379,0.6379,0.6291,0.6379,133044,0
1990-07-05,0.6639,0.6639,0.6379,0.6379,15469,0
1990-07-06,0.6379,0.6379,0.6379,0.6379,26300,0
1990-07-09,0.6639,0.6809,0.6639,0.6718,331059,0
1990-07-10,0.6809,0.6894,0.6718,0.6894,864775,0
1990-07-11,0.6809,0.6894,0.6639,0.6639,170172,0
1990-07-12,0.6982,0.6982,0.6809,0.6982,451727,0
1990-07-13,0.6982,0.6982,0.6894,0.6894,499681,0
1990-07-16,0.6982,0.7154,0.6894,0.6982,346528,0
1990-07-17,0.7154,0.7154,0.6982,0.7154,9283,0
1990-07-18,0.6982,0.7241,0.6982,0.7241,78896,0
1990-07-19,0.6982,0.7241,0.6982,0.7241,21659,0
1990-07-20,0.7241,0.7241,0.7241,0.7241,1547,0
1990-07-23,0.6982,0.6982,0.6982,0.6982,92820,0
1990-07-24,0.707,0.707,0.6639,0.6639,125307,0
1990-07-25,0.6809,0.6809,0.6379,0.6379,41769,0
1990-07-26,0.6548,0.6639,0.6548,0.6639,24752,0
1990-07-27,0.6379,0.6379,0.6379,0.6379,32487,0
1990-07-30,0.6379,0.6379,0.6379,0.6379,52596,0
1990-07-31,0.6206,0.6206,0.6206,0.6206,3095,0
1990-08-01,0.6548,0.6639,0.6379,0.6548,145419,0
1990-08-02,0.6718,0.6718,0.6379,0.6718,60332,0
1990-08-03,0.6548,0.6548,0.6119,0.6119,81990,0
1990-08-06,0.6119,0.6119,0.5258,0.5603,283101,0
1990-08-07,0.5603,0.5689,0.5603,0.5689,18562,0
1990-08-08,0.5946,0.5946,0.5862,0.5862,233599,0
1990-08-09,0.5689,0.5774,0.543,0.5689,558468,0
1990-08-10,0.5946,0.5946,0.543,0.543,89728,0
1990-08-13,0.5603,0.5603,0.5258,0.5258,7737,0
1990-08-14,0.5689,0.5689,0.5689,0.5689,1547,0
1990-08-15,0.5862,0.5862,0.5774,0.5862,105196,0
1990-08-16,0.5946,0.6206,0.5862,0.5862,71158,0
1990-08-17,0.5862,0.5862,0.5862,0.5862,7737,0
1990-08-20,0.5689,0.5862,0.5689,0.5862,66521,0
1990-08-21,0.5514,0.5603,0.5514,0.5514,34036,0
1990-08-22,0.5343,0.543,0.5343,0.5343,273822,0
1990-08-23,0.5258,0.5514,0.5171,0.5343,85086,0
1990-08-24,0.5258,0.5689,0.5258,0.5689,52596,0
1990-08-27,0.5603,0.6291,0.5603,0.6119,595596,0
1990-08-28,0.6291,0.6639,0.6291,0.6379,255258,0
1990-08-29,0.6206,0.6379,0.6119,0.6119,92820,0
1990-08-30,0.6379,0.6379,0.5946,0.5946,95916,0
1990-08-31,0.5946,0.6206,0.5946,0.6119,41769,0
1990-09-04,0.6206,0.6379,0.6119,0.6379,21659,0
1990-09-05,0.6379,0.6379,0.6379,0.6379,10830,0
1990-09-06,0.6119,0.6119,0.6119,0.6119,17020,0
1990-09-10,0.6291,0.6548,0.6119,0.6548,58784,0
1990-09-12,0.6206,0.6206,0.6206,0.6206,30938,0
1990-09-13,0.6379,0.6379,0.6119,0.6206,382112,0
1990-09-14,0.6379,0.6548,0.6119,0.6119,24752,0
1990-09-17,0.6639,0.6639,0.6379,0.6379,12374,0
1990-09-18,0.6379,0.6379,0.6379,0.6379,10830,0
1990-09-19,0.6379,0.6379,0.6206,0.6206,78896,0
1990-09-20,0.6119,0.6119,0.6119,0.6119,7737,0
1990-09-21,0.6119,0.6291,0.6119,0.6291,17020,0
1990-09-24,0.6032,0.6032,0.6032,0.6032,26300,0
1990-09-25,0.6032,0.6206,0.6032,0.6206,17020,0
1990-09-26,0.5946,0.5946,0.5946,0.5946,58784,0
1990-09-27,0.5862,0.5862,0.5258,0.5258,40223,0
1990-09-28,0.5258,0.5258,0.5171,0.5171,10830,0
1990-10-01,0.5258,0.5258,0.5258,0.5258,1547,0
1990-10-02,0.5689,0.5689,0.5603,0.5603,29391,0
1990-10-03,0.5603,0.5603,0.5603,0.5603,71158,0
1990-10-04,0.5603,0.5689,0.5258,0.543,253709,0
1990-10-05,0.5258,0.5514,0.5258,0.5514,64972,0
1990-10-08,0.5862,0.5862,0.5603,0.5689,83536,0
1990-10-09,0.5514,0.5603,0.5258,0.543,495039,0
1990-10-10,0.5084,0.5258,0.49985,0.5258,567751,0
1990-10-11,0.49985,0.5258,0.49126,0.49985,99009,0
1990-10-12,0.49985,0.5258,0.49985,0.5084,89728,0
1990-10-15,0.5514,0.5514,0.5258,0.5343,145419,0
1990-10-16,0.5514,0.5514,0.5514,0.5514,162436,0
1990-10-17,0.5689,0.5862,0.5514,0.5862,105196,0
1990-10-19,0.5689,0.5946,0.5689,0.5774,43316,0
1990-10-22,0.5862,0.6032,0.5862,0.5862,71158,0
1990-10-23,0.5946,0.5946,0.5946,0.5946,51054,0
1990-10-24,0.5689,0.5774,0.5689,0.5689,6187,0
1990-10-25,0.5774,0.5774,0.5689,0.5689,74256,0
1990-10-29,0.5946,0.5946,0.5689,0.5689,40223,0
1990-10-31,0.5689,0.5689,0.5689,0.5689,26300,0
1990-11-01,0.5689,0.5862,0.5689,0.5689,26300,0
1990-11-02,0.5689,0.5946,0.5689,0.5946,4642,0
1990-11-05,0.5689,0.5689,0.5689,0.5689,13925,0
1990-11-06,0.5689,0.5946,0.5603,0.5603,34036,0
1990-11-08,0.5603,0.5689,0.5603,0.5603,57238,0
1990-11-09,0.5514,0.5514,0.5514,0.5514,3095,0
1990-11-12,0.5862,0.5862,0.5862,0.5862,15469,0
1990-11-13,0.5689,0.5689,0.5689,0.5689,17020,0
1990-11-14,0.5946,0.6119,0.5946,0.5946,170172,0
1990-11-15,0.5946,0.5946,0.5946,0.5946,43316,0
1990-11-16,0.5946,0.5946,0.5946,0.5946,43316,0
1990-11-20,0.6206,0.6206,0.6206,0.6206,3095,0
1990-11-21,0.5774,0.5774,0.5774,0.5774,3095,0
1990-11-23,0.5862,0.5862,0.5862,0.5862,7737,0
1990-11-26,0.6032,0.6032,0.5603,0.5603,3095,0
1990-11-27,0.5603,0.5603,0.5603,0.5603,7737,0
1990-11-28,0.5689,0.5689,0.5689,0.5689,10830,0
1990-11-29,0.6119,0.6119,0.5774,0.5774,120666,0
1990-11-30,0.5689,0.5689,0.5689,0.5689,4642,0
1990-12-04,0.5946,0.6119,0.5946,0.6119,68065,0
1990-12-05,0.6119,0.6119,0.6032,0.6032,34036,0
1990-12-06,0.6119,0.6548,0.6119,0.6548,60332,0
1990-12-07,0.6548,0.6548,0.6291,0.6291,21659,0
1990-12-10,0.6291,0.6291,0.6291,0.6291,4642,0
1990-12-12,0.6379,0.6379,0.6379,0.6379,72709,0
1990-12-13,0.6548,0.6548,0.6379,0.6379,150057,0
1990-12-14,0.6379,0.6379,0.6379,0.6379,12374,0
1990-12-17,0.6379,0.6379,0.6379,0.6379,17020,0
1990-12-19,0.6548,0.6548,0.6548,0.6548,13925,0
1990-12-20,0.6119,0.6119,0.6119,0.6119,41769,0
1990-12-24,0.6119,0.6206,0.5946,0.5946,77350,0
1990-12-26,0.6379,0.6379,0.6379,0.6379,7737,0
1990-12-27,0.6379,0.6379,0.6206,0.6206,12374,0
1990-12-28,0.6379,0.6379,0.6379,0.6379,1547,0
1990-12-31,0.6119,0.6119,0.6119,0.6119,6187,0
1991-01-02,0.6206,0.6206,0.6206,0.6206,7737,0
1991-01-03,0.6032,0.6032,0.6032,0.6032,6187,0
1991-01-07,0.5862,0.5862,0.5862,0.5862,4642,0
1991-01-08,0.6032,0.6032,0.5946,0.5946,170172,0
1991-01-09,0.5946,0.6206,0.5946,0.6032,94367,0
1991-01-10,0.5946,0.5946,0.5946,0.5946,10830,0
1991-01-14,0.6032,0.6206,0.6032,0.6032,117574,0
1991-01-15,0.6119,0.6639,0.6119,0.6548,392937,0
1991-01-16,0.6639,0.6639,0.6379,0.6639,215036,0
1991-01-17,0.7583,0.7758,0.7154,0.7413,598691,0
1991-01-18,0.6982,0.7241,0.6982,0.6982,258348,0
1991-01-21,0.6982,0.7413,0.6982,0.7413,133044,0
1991-01-22,0.7241,0.7326,0.6982,0.7154,142324,0
1991-01-23,0.6982,0.7241,0.6982,0.6982,140772,0
1991-01-24,0.7241,0.7241,0.7241,0.7241,18562,0
1991-01-25,0.7241,0.7498,0.7241,0.7241,47956,0
1991-01-28,0.7413,0.7413,0.707,0.707,30938,0
1991-01-29,0.7241,0.7241,0.7241,0.7241,7737,0
1991-01-30,0.7326,0.7326,0.707,0.7326,7737,0
1991-02-01,0.7154,0.7326,0.7154,0.7326,13925,0
1991-02-04,0.7241,0.7241,0.7241,0.7241,18562,0
1991-02-05,0.7241,0.7583,0.7241,0.7241,47956,0
1991-02-06,0.707,0.707,0.707,0.707,1547,0
1991-02-07,0.7154,0.7154,0.7154,0.7154,3095,0
1991-02-08,0.707,0.707,0.707,0.707,77350,0
1991-02-11,0.707,0.7241,0.6982,0.6982,391392,0
1991-02-12,0.6894,0.7154,0.6894,0.6894,81990,0
1991-02-13,0.6982,0.6982,0.6894,0.6894,35582,0
1991-02-14,0.6894,0.6894,0.6894,0.6894,21659,0
1991-02-15,0.6982,0.6982,0.6982,0.6982,46408,0
1991-02-19,0.6982,0.7241,0.6982,0.7241,569297,0
1991-02-20,0.7241,0.7241,0.707,0.7241,46408,0
1991-02-21,0.7241,0.7241,0.6982,0.6982,120666,0
1991-02-22,0.7241,0.7241,0.6982,0.6982,9283,0
1991-02-25,0.7241,0.7241,0.7241,0.7241,18562,0
1991-02-26,0.707,0.7241,0.6982,0.707,397580,0
1991-02-27,0.6894,0.7241,0.6894,0.7241,6187,0
1991-02-28,0.7326,0.7326,0.7326,0.7326,12374,0
1991-03-01,0.7326,0.7326,0.707,0.707,13925,0
1991-03-04,0.7326,0.7583,0.7326,0.7583,191827,0
1991-03-05,0.7671,0.7671,0.7326,0.7498,47956,0
1991-03-06,0.7583,0.7583,0.7241,0.7326,160886,0
1991-03-07,0.707,0.7241,0.6982,0.6982,94367,0
1991-03-11,0.6894,0.6894,0.6894,0.6894,51054,0
1991-03-12,0.6894,0.6894,0.6894,0.6894,15469,0
1991-03-13,0.6639,0.6894,0.6639,0.6894,259891,0
1991-03-14,0.6809,0.6982,0.6809,0.6982,64972,0
1991-03-15,0.6982,0.7413,0.6982,0.7413,502772,0
1991-03-18,0.7241,0.7583,0.6982,0.7154,532167,0
1991-03-19,0.6982,0.6982,0.6894,0.6894,323323,0
1991-03-20,0.6894,0.6982,0.6894,0.6894,242878,0
1991-03-21,0.7154,0.7413,0.7154,0.7413,233599,0
1991-03-22,0.7413,0.7583,0.7413,0.7498,754938,0
1991-03-25,0.7583,0.7583,0.7413,0.7413,498134,0
1991-03-26,0.7241,0.7413,0.7241,0.7413,346528,0
1991-03-27,0.7326,0.7326,0.7241,0.7241,988532,0
1991-03-28,0.7241,0.7326,0.7154,0.7241,193373,0
1991-04-01,0.7154,0.7241,0.7154,0.7241,682232,0
1991-04-02,0.7241,0.7241,0.707,0.7154,621893,0
1991-04-03,0.707,0.7326,0.707,0.7326,46408,0
1991-04-04,0.7413,0.7583,0.7241,0.7583,142324,0
1991-04-05,0.7326,0.7498,0.7326,0.7326,32487,0
1991-04-08,0.7413,0.7413,0.7241,0.7241,1248432,0
1991-04-09,0.7241,0.7241,0.7241,0.7241,15469,0
1991-04-10,0.7154,0.7241,0.707,0.7154,539901,0
1991-04-11,0.707,0.7154,0.6982,0.6982,689963,0
1991-04-12,0.6982,0.6982,0.6894,0.6982,374373,0
1991-04-15,0.6982,0.6982,0.6639,0.6809,521340,0
1991-04-16,0.6894,0.7241,0.6894,0.6982,177903,0
1991-04-17,0.6894,0.7241,0.6894,0.7241,949858,0
1991-04-18,0.7241,0.7758,0.7154,0.7671,1757391,0
1991-04-19,0.7498,0.81,0.7413,0.8016,1556286,0
1991-04-22,0.81,0.81,0.7154,0.7413,2055966,0
1991-04-23,0.7326,0.7583,0.7154,0.7154,137684,0
1991-04-24,0.7154,0.7241,0.6982,0.6982,880243,0
1991-04-26,0.7241,0.7241,0.6982,0.6982,18562,0
1991-04-29,0.6982,0.6982,0.6809,0.6982,1248432,0
1991-04-30,0.6982,0.6982,0.6894,0.6894,133044,0
1991-05-01,0.6894,0.6894,0.6894,0.6894,10830,0
1991-05-02,0.707,0.7326,0.707,0.7326,58784,0
1991-05-03,0.7241,0.7498,0.7241,0.7326,284647,0
1991-05-06,0.6982,0.7241,0.6982,0.7241,417690,0
1991-05-07,0.7413,0.7413,0.7154,0.7413,247519,0
1991-05-08,0.7154,0.7498,0.7154,0.7413,874057,0
1991-05-09,0.7583,0.7671,0.7413,0.7583,793613,0
1991-05-10,0.7498,0.7758,0.7498,0.7671,623441,0
1991-05-13,0.7583,0.7583,0.7413,0.7583,437801,0
1991-05-14,0.7413,0.7413,0.7413,0.7413,92820,0
1991-05-15,0.7241,0.7758,0.7241,0.7413,796702,0
1991-05-16,0.7842,0.7842,0.7583,0.7583,6187,0
1991-05-17,0.7758,0.7758,0.7758,0.7758,4642,0
1991-05-20,0.7758,0.7758,0.7758,0.7758,21659,0
1991-05-21,0.7842,0.7842,0.7758,0.7758,6187,0
1991-05-22,0.7241,0.7241,0.7241,0.7241,3095,0
1991-05-23,0.7241,0.7413,0.7241,0.7413,17020,0
1991-05-28,0.7241,0.7413,0.7154,0.7241,85086,0
1991-05-29,0.6982,0.7326,0.6982,0.7154,1352081,0
1991-05-30,0.7326,0.7326,0.7241,0.7326,74256,0
1991-05-31,0.7241,0.7413,0.7241,0.7241,238239,0
1991-06-03,0.7326,0.7498,0.7326,0.7413,202654,0
1991-06-04,0.7583,0.7583,0.7326,0.7413,34036,0
1991-06-05,0.7326,0.7498,0.7326,0.7413,236690,0
1991-06-06,0.7413,0.7413,0.7326,0.7413,640458,0
1991-06-07,0.7326,0.7413,0.7326,0.7413,836928,0
1991-06-10,0.7326,0.7413,0.7241,0.7241,1545457,0
1991-06-11,0.7241,0.7241,0.7154,0.7241,1290199,0
1991-06-12,0.7241,0.7241,0.7154,0.7241,736372,0
1991-06-13,0.7154,0.7154,0.7154,0.7154,10830,0
1991-06-14,0.707,0.7241,0.707,0.7241,365091,0
1991-06-17,0.707,0.7241,0.707,0.7241,1279367,0
1991-06-18,0.7241,0.7241,0.707,0.7241,151607,0
1991-06-19,0.7241,0.7241,0.6982,0.6982,221220,0
1991-06-20,0.6982,0.6982,0.6718,0.6982,163981,0
1991-06-21,0.6982,0.6982,0.6894,0.6982,273822,0
1991-06-24,0.6548,0.6639,0.6206,0.6379,1209756,0
1991-06-25,0.6548,0.6548,0.6206,0.6206,1797614,0
1991-06-26,0.6379,0.6379,0.6379,0.6379,2147240,0
1991-06-27,0.6379,0.6718,0.6379,0.6639,46167194,0
1991-06-28,0.6894,0.6982,0.6639,0.6809,11153885,0
1991-07-01,0.6894,0.6894,0.6718,0.6894,4477025,0
1991-07-02,0.6894,0.6894,0.6894,0.6894,2899084,0
1991-07-03,0.6894,0.6982,0.6894,0.6982,3298211,0
1991-07-05,0.707,0.7326,0.707,0.7241,2168897,0
1991-07-08,0.7326,0.7498,0.7241,0.7413,3179089,0
1991-07-09,0.7671,0.793,0.7583,0.793,5312404,0
1991-07-10,0.8187,0.8447,0.8016,0.81,3904632,0
1991-07-11,0.81,0.81,0.8016,0.81,2456637,0
1991-07-12,0.8016,0.81,0.793,0.8016,1164888,0
1991-07-15,0.8016,0.8016,0.7842,0.7842,2730460,0
1991-07-16,0.7842,0.7842,0.7498,0.7583,3312133,0
1991-07-17,0.7583,0.793,0.7413,0.793,3488489,0
1991-07-18,0.8016,0.836,0.8016,0.8187,3575121,0
1991-07-19,0.81,0.8275,0.81,0.8187,1941485,0
1991-07-22,0.8447,0.8705,0.836,0.8447,3330696,0
1991-07-23,0.8705,0.8705,0.8531,0.8705,5049416,0
1991-07-24,0.879,0.879,0.81,0.8447,2246246,0
1991-07-25,0.8447,0.8705,0.8275,0.8705,2185917,0
1991-07-26,0.8705,0.9223,0.8705,0.9135,5075716,0
1991-07-29,0.9303,0.9479,0.905,0.9303,5788882,0
1991-07-30,0.9223,0.9567,0.9223,0.9567,5013832,0
1991-07-31,0.9567,0.9654,0.9397,0.9567,4494043,0
1991-08-01,0.9738,1,0.9479,0.9479,4501776,0
1991-08-02,0.9567,0.9738,0.9567,0.9654,3417328,0
1991-08-05,0.9738,0.9738,0.9397,0.9567,3029029,0
1991-08-06,0.9479,0.9738,0.9479,0.9654,3420419,0
1991-08-07,0.9911,0.9911,0.9654,0.9826,2198287,0
1991-08-08,1.0084,1.0084,0.9479,0.9567,2589683,0
1991-08-09,0.9654,0.9654,0.9479,0.9479,773500,0
1991-08-12,0.9567,0.9567,0.9223,0.9303,2813998,0
1991-08-13,0.9303,0.9303,0.905,0.9223,1927564,0
1991-08-14,0.9135,0.9303,0.8964,0.8964,2314315,0
1991-08-15,0.9135,0.9135,0.8705,0.8964,2807814,0
1991-08-16,0.8964,0.9303,0.8879,0.905,2438075,0
1991-08-19,0.8447,0.8879,0.81,0.8705,3064612,0
1991-08-20,0.9135,0.9135,0.8447,0.8879,2622171,0
1991-08-21,0.9479,0.9826,0.9479,0.9567,3491585,0
1991-08-22,0.9826,1,0.9567,0.9826,833833,0
1991-08-23,0.9738,1.0171,0.9738,1.0084,1096822,0
1991-08-26,1,1.0171,1,1.0084,1803804,0
1991-08-27,1,1.0171,0.9911,1.0084,614161,0
1991-08-28,1,1.0084,0.9654,1,1475840,0
1991-08-29,0.9738,1,0.9654,1,150057,0
1991-08-30,1,1,0.9654,0.9738,408408,0
1991-09-03,0.9654,1,0.9567,0.9567,1328875,0
1991-09-04,0.9567,0.9654,0.9567,0.9567,199564,0
1991-09-05,0.9654,0.9654,0.9567,0.9567,1223679,0
1991-09-06,0.9567,0.9567,0.9567,0.9567,1378378,0
1991-09-09,0.9397,0.9567,0.9397,0.9567,136137,0
1991-09-10,0.9567,0.9567,0.9303,0.9567,284647,0
1991-09-11,0.9303,0.9567,0.9303,0.9567,847757,0
1991-09-12,0.9567,1.0256,0.9479,1.0256,2629901,0
1991-09-13,1.0256,1.0256,0.9911,1.0084,467198,0
1991-09-16,1.0084,1.0171,0.9911,1.0171,689963,0
1991-09-17,1.0171,1.0341,1.0084,1.0256,655930,0
1991-09-18,1.0171,1.043,1.0084,1.0341,1186551,0
1991-09-19,1.0341,1.0341,1,1.0084,484211,0
1991-09-20,1.0256,1.0341,1.0084,1.0341,1582585,0
1991-09-23,1.0171,1.0256,1.0084,1.0256,699246,0
1991-09-24,1.0084,1.0084,0.9911,1,1311857,0
1991-09-25,1.0084,1.0084,0.9911,0.9911,508964,0
1991-09-26,1,1.0084,0.9911,0.9911,870962,0
1991-09-27,1,1.0084,0.9911,1.0084,447085,0
1991-09-30,1.0084,1.0084,1,1.0084,273822,0
1991-10-01,1.0341,1.0515,1.0171,1.0341,880243,0
1991-10-02,1.0599,1.0774,1.0341,1.0515,1301030,0
1991-10-03,1.0515,1.0599,0.9826,1.0084,1891981,0
1991-10-04,0.9826,1.0084,0.9738,0.9826,600238,0
1991-10-07,0.9738,1,0.9397,0.9567,1120030,0
1991-10-08,0.9567,0.9654,0.9479,0.9567,1632088,0
1991-10-09,0.9397,0.9567,0.9303,0.9397,1675404,0
1991-10-10,0.9479,0.9567,0.8705,0.8879,1485122,0
1991-10-11,0.8964,0.9397,0.8879,0.9397,4794160,0
1991-10-14,0.9397,0.9479,0.9303,0.9303,1028756,0
1991-10-15,0.9397,0.9567,0.8964,0.9567,3657116,0
1991-10-16,0.9654,0.9911,0.9303,0.9826,3494677,0
1991-10-17,0.9567,0.9826,0.9567,0.9826,621893,0
1991-10-18,0.9567,0.9826,0.9567,0.9567,929748,0
1991-10-21,0.9738,0.9826,0.9567,0.9654,1189643,0
1991-10-22,0.9654,0.9654,0.9303,0.9397,1115386,0
1991-10-23,0.9397,0.9397,0.9223,0.9303,1141684,0
1991-10-24,0.9397,0.9567,0.9223,0.9303,679134,0
1991-10-25,0.9303,0.9303,0.8619,0.8619,2922287,0
1991-10-28,0.8879,0.8879,0.8619,0.8879,829191,0
1991-10-29,0.8879,0.8879,0.8705,0.879,2473658,0
1991-10-30,0.8879,0.9135,0.879,0.905,8380110,0
1991-10-31,0.8964,0.9223,0.8964,0.905,3907728,0
1991-11-01,0.905,0.9223,0.905,0.9135,648193,0
1991-11-04,0.8964,0.905,0.8964,0.905,702338,0
1991-11-05,0.905,0.905,0.879,0.8964,2770682,0
1991-11-06,0.8964,0.9135,0.8964,0.8964,2263262,0
1991-11-07,0.8964,0.9135,0.8964,0.905,6692333,0
1991-11-08,0.905,0.9135,0.8964,0.8964,4791068,0
1991-11-11,0.905,0.9223,0.905,0.905,956050,0
1991-11-12,0.9223,0.9397,0.9135,0.9303,9821918,0
1991-11-13,0.9397,0.9738,0.9397,0.9567,11820645,0
1991-11-14,0.9738,0.9738,0.9397,0.9567,2018836,0
1991-11-15,0.9567,0.9567,0.8964,0.9223,3855127,0
1991-11-18,0.905,0.9135,0.8964,0.9135,1618163,0
1991-11-19,0.8964,0.9135,0.8705,0.8705,1254618,0
1991-11-20,0.879,0.8964,0.879,0.8964,2267904,0
1991-11-21,0.8879,0.9135,0.879,0.8964,1254618,0
1991-11-22,0.8964,0.9135,0.8964,0.9135,1140141,0
1991-11-25,0.8964,0.9135,0.8879,0.905,490399,0
1991-11-26,0.8879,0.8964,0.8619,0.8879,1192740,0
1991-11-27,0.8705,0.8705,0.8619,0.8619,510512,0
1991-11-29,0.8447,0.879,0.8447,0.8705,163981,0
1991-12-02,0.8705,0.8705,0.8447,0.8531,1683139,0
1991-12-03,0.8619,0.879,0.8619,0.879,2289565,0
1991-12-04,0.879,0.8879,0.8705,0.879,1257715,0
1991-12-05,0.8705,0.8879,0.8705,0.8705,3124946,0
1991-12-06,0.8705,0.8879,0.8705,0.879,606424,0
1991-12-09,0.8705,0.8879,0.8531,0.8531,1610429,0
1991-12-10,0.8447,0.8619,0.8447,0.8447,447085,0
1991-12-11,0.8447,0.8447,0.81,0.8187,807537,0
1991-12-12,0.81,0.8187,0.8016,0.81,464100,0
1991-12-13,0.8187,0.8447,0.8016,0.8447,3681866,0
1991-12-16,0.836,0.8705,0.836,0.8705,1072074,0
1991-12-17,0.8705,0.8705,0.8531,0.8705,3561198,0
1991-12-18,0.8447,0.8531,0.8447,0.8447,3118756,0
1991-12-19,0.836,0.8531,0.836,0.8531,4145966,0
1991-12-20,0.8447,0.8705,0.8447,0.8619,1314952,0
1991-12-23,0.8619,0.8619,0.8447,0.8447,2060608,0
1991-12-24,0.8447,0.8531,0.8447,0.8447,163981,0
1991-12-26,0.8531,0.8531,0.836,0.836,394486,0
1991-12-27,0.836,0.8447,0.8187,0.8187,2750569,0
1991-12-30,0.836,0.8531,0.8187,0.8447,3186824,0
1991-12-31,0.879,1.0084,0.8705,1.0084,11341075,0
1992-01-02,1.0256,1.1807,1.0171,1.1807,13881254,0
1992-01-03,1.1637,1.1722,1.1204,1.1637,7479757,0
1992-01-06,1.1204,1.129,1.0599,1.1118,14218501,0
1992-01-07,1.1032,1.1118,1.0687,1.0774,4347077,0
1992-01-08,1.0515,1.1548,1.0341,1.129,13332067,0
1992-01-09,1.1376,1.2844,1.129,1.2584,11268364,0
1992-01-10,1.2671,1.2755,1.198,1.2324,3257986,0
1992-01-13,1.2239,1.2239,1.1722,1.1894,7756670,0
1992-01-14,1.198,1.2928,1.1894,1.2844,6661391,0
1992-01-15,1.2928,1.3358,1.2844,1.3016,9730648,0
1992-01-16,1.3016,1.3103,1.2411,1.2584,5102014,0
1992-01-17,1.2671,1.2928,1.2411,1.2755,2470562,0
1992-01-20,1.2671,1.2755,1.2324,1.2411,3333788,0
1992-01-21,1.2066,1.2495,1.2066,1.2066,3635457,0
1992-01-22,1.2066,1.2495,1.2066,1.2324,1912096,0
1992-01-23,1.2584,1.2584,1.2239,1.2324,2646920,0
1992-01-24,1.2239,1.2495,1.2239,1.2411,3446721,0
1992-01-27,1.2411,1.2671,1.1376,1.1637,5165439,0
1992-01-28,1.1722,1.1722,1.129,1.129,2688690,0
1992-01-29,1.1204,1.1637,1.1118,1.129,1550095,0
1992-01-30,1.129,1.1548,1.129,1.1548,242878,0
1992-01-31,1.2152,1.2411,1.1637,1.1637,2823281,0
1992-02-03,1.2671,1.2928,1.2239,1.2324,5552193,0
1992-02-04,1.2239,1.2755,1.2239,1.2755,2356084,0
1992-02-05,1.2671,1.2928,1.2584,1.2671,1898173,0
1992-02-06,1.2755,1.3619,1.2671,1.3619,5610979,0
1992-02-07,1.3704,1.4136,1.3275,1.3447,4091821,0
1992-02-10,1.3275,1.3704,1.3103,1.3275,1316498,0
1992-02-11,1.3187,1.3447,1.3187,1.3275,818363,0
1992-02-12,1.3187,1.3447,1.3103,1.3275,1229867,0
1992-02-13,1.3358,1.3358,1.3103,1.3275,716261,0
1992-02-14,1.3358,1.3358,1.2928,1.3016,657473,0
1992-02-18,1.3103,1.3103,1.2584,1.2584,1783695,0
1992-02-19,1.2495,1.2671,1.2239,1.2495,1529987,0
1992-02-20,1.2411,1.2411,1.2239,1.2411,654381,0
1992-02-21,1.2411,1.2671,1.2239,1.2495,923564,0
1992-02-24,1.2411,1.2844,1.2411,1.2671,1149422,0
1992-02-25,1.2755,1.2755,1.2239,1.2411,969971,0
1992-02-26,1.2411,1.3016,1.2411,1.2844,1404678,0
1992-02-27,1.3103,1.3358,1.2928,1.3187,478024,0
1992-02-28,1.3016,1.3275,1.2928,1.3016,352717,0
1992-03-02,1.3358,1.3791,1.3358,1.3619,2400946,0
1992-03-03,1.3875,1.3964,1.3704,1.3964,2684046,0
1992-03-04,1.4394,1.5083,1.4308,1.4653,5877060,0
1992-03-05,1.4911,1.4996,1.3791,1.3875,1803804,0
1992-03-06,1.3791,1.3875,1.2928,1.3358,3421965,0
1992-03-09,1.3528,1.3528,1.3275,1.3358,1191191,0
1992-03-10,1.3275,1.3619,1.3275,1.3358,693058,0
1992-03-11,1.3275,1.3528,1.2928,1.3016,1723359,0
1992-03-12,1.3016,1.3016,1.2411,1.2584,2815545,0
1992-03-13,1.2671,1.2671,1.2239,1.2239,694605,0
1992-03-16,1.2411,1.2584,1.2239,1.2495,929748,0
1992-03-17,1.2671,1.3016,1.2411,1.2928,917371,0
1992-03-18,1.3016,1.3358,1.2755,1.3358,649742,0
1992-03-19,1.3358,1.3528,1.3103,1.3187,680680,0
1992-03-20,1.3275,1.3275,1.2844,1.3103,519796,0
1992-03-23,1.3103,1.3103,1.2928,1.3016,392937,0
1992-03-24,1.3016,1.3103,1.2495,1.2584,891075,0
1992-03-25,1.2584,1.2844,1.2584,1.2755,1508326,0
1992-03-26,1.2928,1.2928,1.2584,1.2755,917371,0
1992-03-27,1.2755,1.2755,1.2152,1.2152,1738829,0
1992-03-30,1.2152,1.3528,1.2152,1.3358,3066158,0
1992-03-31,1.3528,1.3619,1.3016,1.3187,1495950,0
1992-04-01,1.3103,1.3103,1.2755,1.3016,931295,0
1992-04-02,1.3103,1.3275,1.2755,1.2928,493492,0
1992-04-03,1.2584,1.3016,1.2495,1.2755,556918,0
1992-04-06,1.3016,1.3704,1.2928,1.3447,1845574,0
1992-04-07,1.3619,1.3619,1.3275,1.3275,1232963,0
1992-04-08,1.3016,1.3358,1.2671,1.3358,4388845,0
1992-04-09,1.3103,1.3447,1.3016,1.3358,861679,0
1992-04-10,1.3619,1.3619,1.3358,1.3528,942125,0
1992-04-13,1.3528,1.3528,1.3358,1.3447,1980166,0
1992-04-14,1.3704,1.3875,1.3619,1.3619,751843,0
1992-04-15,1.3619,1.3791,1.3275,1.3275,456364,0
1992-04-16,1.3447,1.3528,1.3275,1.3528,761127,0
1992-04-20,1.3358,1.3791,1.3103,1.3187,2455093,0
1992-04-21,1.3016,1.3275,1.2844,1.2928,2634545,0
1992-04-22,1.2928,1.3016,1.2928,1.2928,476476,0
1992-04-23,1.3016,1.3016,1.2152,1.2411,1573299,0
1992-04-24,1.2411,1.2495,1.2324,1.2411,1041130,0
1992-04-27,1.2584,1.2671,1.2495,1.2671,937483,0
1992-04-28,1.2671,1.2755,1.2584,1.2671,1463464,0
1992-04-29,1.2495,1.2495,1.2324,1.2411,1161799,0
1992-04-30,1.2495,1.2495,1.198,1.198,1556286,0
1992-05-01,1.1637,1.2495,1.1637,1.2495,2328239,0
1992-05-04,1.2495,1.2844,1.2411,1.2671,812177,0
1992-05-05,1.2411,1.2755,1.2411,1.2671,382112,0
1992-05-06,1.2671,1.2671,1.2495,1.2671,88180,0
1992-05-07,1.2671,1.2671,1.2495,1.2584,1542361,0
1992-05-08,1.2495,1.2755,1.2495,1.2755,258348,0
1992-05-11,1.2755,1.3016,1.2755,1.2928,1424791,0
1992-05-12,1.2928,1.3447,1.2928,1.3358,2416417,0
1992-05-13,1.3358,1.3875,1.3275,1.3358,3848942,0
1992-05-14,1.3358,1.3619,1.2928,1.3016,1406222,0
1992-05-15,1.2755,1.3103,1.2755,1.3016,1331969,0
1992-05-18,1.3016,1.3103,1.3016,1.3016,1717173,0
1992-05-19,1.3016,1.3187,1.3016,1.3187,479571,0
1992-05-20,1.3275,1.3447,1.3187,1.3275,824550,0
1992-05-21,1.3275,1.3358,1.3187,1.3275,567751,0
1992-05-22,1.3275,1.3447,1.3275,1.3358,4622445,0
1992-05-26,1.3528,1.3875,1.3447,1.3791,1525343,0
1992-05-27,1.3875,1.3875,1.3447,1.3619,785874,0
1992-05-28,1.3447,1.3791,1.3447,1.3704,5843029,0
1992-05-29,1.3619,1.3875,1.3619,1.3875,580128,0
1992-06-01,1.3875,1.4222,1.3791,1.4136,1533082,0
1992-06-02,1.4136,1.4394,1.3275,1.3875,3479208,0
1992-06-03,1.3619,1.3791,1.3447,1.3619,940577,0
1992-06-04,1.3619,1.3619,1.3358,1.3447,1424791,0
1992-06-05,1.3447,1.3528,1.3358,1.3447,725545,0
1992-06-08,1.3358,1.3528,1.3358,1.3358,1095277,0
1992-06-09,1.3358,1.3447,1.2928,1.3016,2742837,0
1992-06-10,1.3016,1.3103,1.3016,1.3103,236690,0
1992-06-11,1.3103,1.3358,1.2928,1.3103,2382383,0
1992-06-12,1.3275,1.3275,1.3016,1.3275,847757,0
1992-06-15,1.3275,1.3528,1.2671,1.2844,11053333,0
1992-06-16,1.2844,1.2844,1.198,1.2066,31826481,0
1992-06-17,1.2066,1.2411,1.1807,1.198,9011287,0
1992-06-18,1.198,1.2066,1.1032,1.129,11293117,0
1992-06-19,1.1548,1.1807,1.129,1.1637,4582218,0
1992-06-22,1.1894,1.2066,1.1637,1.1722,3254894,0
1992-06-23,1.1637,1.2671,1.1637,1.2584,9445996,0
1992-06-24,1.2844,1.2928,1.198,1.2411,7601974,0
1992-06-25,1.2495,1.2584,1.1376,1.1722,9096375,0
1992-06-26,1.1807,1.2066,1.1722,1.2066,4195472,0
1992-06-29,1.2239,1.2755,1.2152,1.2755,1608882,0
1992-06-30,1.2755,1.2928,1.2239,1.2411,3759217,0
1992-07-01,1.2239,1.2844,1.198,1.2411,7577217,0
1992-07-02,1.2844,1.3016,1.2324,1.3016,5204113,0
1992-07-06,1.3016,1.3016,1.2671,1.3016,2940848,0
1992-07-07,1.3103,1.3447,1.3016,1.3016,4314589,0
1992-07-08,1.3016,1.3358,1.3016,1.3358,3660206,0
1992-07-09,1.3528,1.4394,1.3528,1.3964,7829381,0
1992-07-10,1.3791,1.3964,1.3791,1.3964,2807814,0
1992-07-13,1.3875,1.4222,1.3875,1.3875,4552826,0
1992-07-14,1.3964,1.3964,1.3619,1.3619,2148787,0
1992-07-15,1.3619,1.3619,1.3187,1.3358,6003917,0
1992-07-16,1.3358,1.3875,1.3358,1.3875,3001185,0
1992-07-17,1.3791,1.3791,1.3447,1.3619,2116299,0
1992-07-20,1.3619,1.4136,1.3447,1.3964,2541725,0
1992-07-21,1.4136,1.4653,1.3875,1.4136,2371554,0
1992-07-22,1.3875,1.3964,1.3619,1.3619,515151,0
1992-07-23,1.3619,1.3619,1.3187,1.3358,1087541,0
1992-07-24,1.3275,1.3358,1.3103,1.3275,547638,0
1992-07-27,1.3275,1.3275,1.2495,1.2671,4568295,0
1992-07-28,1.2671,1.2671,1.2324,1.2495,4130497,0
1992-07-29,1.2495,1.2755,1.2411,1.2671,2931567,0
1992-07-30,1.2671,1.2671,1.1637,1.2239,10454642,0
1992-07-31,1.2411,1.2584,1.2239,1.2411,2453547,0
1992-08-03,1.2928,1.3103,1.2844,1.3016,5193292,0
1992-08-04,1.2928,1.3187,1.2928,1.3103,2202928,0
1992-08-05,1.3358,1.3619,1.3275,1.3358,5535177,0
1992-08-06,1.3358,1.3528,1.3016,1.3187,1813089,0
1992-08-07,1.3187,1.3358,1.3016,1.3358,1534626,0
1992-08-10,1.2928,1.3528,1.2928,1.3016,1839385,0
1992-08-11,1.3528,1.3619,1.3358,1.3619,3675680,0
1992-08-12,1.3447,1.3704,1.3447,1.3704,1777505,0
1992-08-13,1.3528,1.3704,1.3528,1.3619,977705,0
1992-08-14,1.3619,1.3704,1.3358,1.3619,700793,0
1992-08-17,1.3275,1.3447,1.3275,1.3447,392937,0
1992-08-18,1.3275,1.3875,1.3275,1.3791,1893533,0
1992-08-19,1.3619,1.4222,1.3619,1.4136,3674129,0
1992-08-20,1.3964,1.4478,1.3875,1.4222,3466832,0
1992-08-21,1.4308,1.4308,1.4136,1.4136,1109203,0
1992-08-24,1.3875,1.3875,1.3447,1.3528,1059697,0
1992-08-25,1.3275,1.3528,1.3275,1.3447,1409317,0
1992-08-26,1.3528,1.3704,1.3447,1.3619,2179726,0
1992-08-27,1.3704,1.3875,1.3619,1.3875,917371,0
1992-08-28,1.3704,1.3875,1.3704,1.3875,349622,0
1992-08-31,1.3875,1.4996,1.3875,1.4653,6630450,0
1992-09-01,1.4653,1.4911,1.4653,1.4653,448629,0
1992-09-02,1.4653,1.4823,1.4394,1.4653,700793,0
1992-09-03,1.4653,1.5253,1.4478,1.4996,3598326,0
1992-09-04,1.4911,1.4911,1.3619,1.3964,11057978,0
1992-09-08,1.3704,1.3964,1.3358,1.3875,5371193,0
1992-09-09,1.3875,1.4222,1.3875,1.4136,1181907,0
1992-09-10,1.4136,1.474,1.4136,1.4653,1237603,0
1992-09-11,1.4653,1.474,1.4478,1.474,394486,0
1992-09-14,1.4911,1.4996,1.4653,1.4653,1710983,0
1992-09-15,1.4478,1.474,1.4394,1.4394,1758941,0
1992-09-16,1.4394,1.4653,1.4394,1.4653,233599,0
1992-09-17,1.4478,1.474,1.4478,1.474,255258,0
1992-09-18,1.474,1.4996,1.474,1.4996,1087541,0
1992-09-21,1.4996,1.5083,1.4911,1.5083,844665,0
1992-09-22,1.5083,1.586,1.5083,1.5686,4685868,0
1992-09-23,1.5773,1.5773,1.5253,1.5513,784331,0
1992-09-24,1.5513,1.6381,1.5253,1.603,1895080,0
1992-09-25,1.6117,1.6117,1.5341,1.5429,3070798,0
1992-09-28,1.5341,1.5686,1.5341,1.5429,793613,0
1992-09-29,1.5513,1.5513,1.5253,1.5513,1990994,0
1992-09-30,1.5943,1.5943,1.5686,1.586,600238,0
1992-10-01,1.5686,1.5773,1.5341,1.5341,2684046,0
1992-10-02,1.5429,1.5686,1.5341,1.5602,4905545,0
1992-10-05,1.5602,1.5943,1.5341,1.5943,8859682,0
1992-10-06,1.5773,1.6117,1.5773,1.5773,1452632,0
1992-10-07,1.5943,1.603,1.5773,1.603,3089363,0
1992-10-08,1.603,1.6205,1.586,1.603,1591863,0
1992-10-09,1.5943,1.6287,1.586,1.6205,963784,0
1992-10-12,1.6287,1.6381,1.5943,1.6381,601783,0
1992-10-13,1.6381,1.6549,1.6117,1.6549,1280919,0
1992-10-14,1.6635,1.6893,1.6205,1.6205,3001185,0
1992-10-15,1.6205,1.6893,1.5943,1.6722,2931567,0
1992-10-16,1.6635,1.7239,1.6635,1.7239,2629901,0
1992-10-19,1.7152,1.7325,1.7152,1.7152,2902175,0
1992-10-20,1.7152,1.7581,1.7152,1.7239,1116935,0
1992-10-21,1.741,1.7581,1.7325,1.741,1373739,0
1992-10-22,1.7581,1.7581,1.7325,1.7581,829191,0
1992-10-23,1.7325,1.7927,1.7325,1.784,1500595,0
1992-10-26,1.7927,1.8187,1.7927,1.8187,993177,0
1992-10-27,1.8187,1.8187,1.7581,1.7581,1367548,0
1992-10-28,1.7754,1.7754,1.741,1.741,739466,0
1992-10-29,1.741,1.7667,1.741,1.7581,1291747,0
1992-10-30,1.741,1.7667,1.741,1.7581,335697,0
1992-11-02,1.7667,1.7754,1.741,1.7581,3818001,0
1992-11-03,1.7581,1.7754,1.7066,1.7239,2059061,0
1992-11-04,1.6635,1.6893,1.603,1.603,448629,0
1992-11-05,1.6205,1.6979,1.5773,1.6549,1684685,0
1992-11-06,1.6893,1.741,1.6549,1.7325,4398125,0
1992-11-09,1.6979,1.7239,1.6549,1.6893,5558378,0
1992-11-10,1.6979,1.7066,1.6893,1.6979,659024,0
1992-11-11,1.7239,1.7754,1.7066,1.7667,1813089,0
1992-11-12,1.7667,1.7927,1.7581,1.7754,563111,0
1992-11-13,1.7927,1.7927,1.7581,1.7754,1061244,0
1992-11-16,1.7581,1.784,1.7581,1.7581,547638,0
1992-11-17,1.7667,1.7927,1.7066,1.7239,2209118,0
1992-11-18,1.741,1.7667,1.7152,1.7667,204204,0
1992-11-19,1.7667,1.8099,1.741,1.7927,600238,0
1992-11-20,1.7667,1.8274,1.7667,1.8099,894167,0
1992-11-23,1.87,1.9564,1.8528,1.9306,1827010,0
1992-11-24,1.9395,2.0167,1.9222,2.0167,1342794,0
1992-11-25,1.9909,2.0167,1.9737,2.0167,1593413,0
1992-11-27,2.0167,2.0255,1.9909,2.0255,450176,0
1992-11-30,2.0255,2.0427,2.0083,2.0167,1421697,0
1992-12-01,2.0083,2.0167,1.965,1.9737,2479842,0
1992-12-02,1.965,1.9909,1.965,1.9909,1256165,0
1992-12-03,1.965,2.0255,1.965,1.9909,2745930,0
1992-12-04,1.9909,1.9996,1.9909,1.9909,870962,0
1992-12-07,2.1375,2.1718,2.1032,2.1718,8579674,0
1992-12-08,2.1548,2.1892,2.1032,2.1892,10092644,0
1992-12-09,2.2064,2.2064,2.1718,2.1892,1169532,0
1992-12-10,2.1718,2.1718,2.1203,2.1203,2393212,0
1992-12-11,2.1548,2.1548,2.1032,2.1116,918918,0
1992-12-14,2.1032,2.1632,2.1032,2.1032,310946,0
1992-12-15,2.1032,2.1116,2.0167,2.0599,1652196,0
1992-12-16,2.0427,2.0684,2.0255,2.0427,1051960,0
1992-12-17,2.0599,2.0856,2.0427,2.0684,722449,0
1992-12-18,2.1032,2.2235,2.0684,2.1632,4296025,0
1992-12-21,2.1892,2.2235,2.0856,2.1203,1591863,0
1992-12-22,2.1203,2.146,2.1203,2.1203,860130,0
1992-12-23,2.1375,2.1892,2.1375,2.1892,671400,0
1992-12-24,2.1892,2.2839,2.1892,2.2667,1048869,0
1992-12-28,2.2839,2.3013,2.2493,2.2584,1033397,0
1992-12-29,2.2667,2.3097,2.2493,2.3013,891075,0
1992-12-30,2.3013,2.4045,2.3013,2.3701,3211576,0
1992-12-31,2.3872,2.3872,2.3185,2.3359,1856406,0
1993-01-04,2.4218,2.4823,2.4218,2.4562,3664849,0
1993-01-05,2.4562,2.4736,2.3963,2.4218,4630180,0
1993-01-06,2.4306,2.4562,2.3359,2.3701,3912369,0
1993-01-07,2.3872,2.4045,2.3701,2.3872,1777505,0
1993-01-08,2.4045,2.4045,2.3617,2.3872,1975520,0
1993-01-11,2.3701,2.4306,2.3701,2.4306,1921375,0
1993-01-12,2.4306,2.4306,2.3963,2.4045,1276279,0
1993-01-13,2.3529,2.3872,2.2584,2.3097,3228592,0
1993-01-14,2.3529,2.3701,2.3359,2.3359,900355,0
1993-01-15,2.3617,2.3617,2.3097,2.3443,1840933,0
1993-01-18,2.3185,2.3529,2.3185,2.3443,2249341,0
1993-01-19,2.3359,2.3529,2.3359,2.3359,1935301,0
1993-01-20,2.3359,2.3529,2.3359,2.3529,467198,0
1993-01-21,2.3617,2.3617,2.3185,2.3359,1632088,0
1993-01-22,2.3185,2.3359,2.3013,2.3097,1646008,0
1993-01-25,2.3529,2.4995,2.3529,2.4823,2804716,0
1993-01-26,2.4995,2.6201,2.4823,2.5338,3188371,0
1993-01-27,2.5509,2.5509,2.4823,2.508,1647555,0
1993-01-28,2.4736,2.5166,2.4218,2.4477,2410230,0
1993-01-29,2.4391,2.4823,2.4391,2.4823,646647,0
1993-02-01,2.5166,2.5685,2.5166,2.5685,1816181,0
1993-02-02,2.6027,2.6027,2.5856,2.6027,1217490,0
1993-02-03,2.6892,2.6892,2.6374,2.6634,3576670,0
1993-02-04,2.672,2.7146,2.6634,2.6804,2210665,0
1993-02-05,2.6892,2.6892,2.5166,2.6201,8892171,0
1993-02-08,2.6374,2.6545,2.5509,2.5772,4142871,0
1993-02-09,2.508,2.5509,2.4995,2.5338,1913642,0
1993-02-10,2.4391,2.5772,2.4218,2.5772,6034856,0
1993-02-11,2.4823,2.508,2.4218,2.4477,3587495,0
1993-02-12,2.4736,2.5166,2.3701,2.4045,5934303,0
1993-02-16,2.4045,2.4391,2.3359,2.3701,6679956,0
1993-02-17,2.3185,2.3185,2.2322,2.3013,5765677,0
1993-02-18,2.2667,2.2839,2.2064,2.2322,3123395,0
1993-02-19,2.2322,2.2322,2.0512,2.0856,4472381,0
1993-02-22,2.1203,2.1203,1.9222,1.9737,11535996,0
1993-02-23,1.9136,1.9909,1.8099,1.9909,5332518,0
1993-02-24,2.0083,2.0684,1.9909,2.0684,4138231,0
1993-02-25,2.1203,2.2411,2.1032,2.2235,3154338,0
1993-02-26,2.2322,2.2839,2.2064,2.2584,3078533,0
1993-03-01,2.2839,2.3359,2.2584,2.2753,3780870,0
1993-03-02,2.2839,2.3185,2.2753,2.3185,1030305,0
1993-03-03,2.3185,2.3701,2.3097,2.3359,2062155,0
1993-03-04,2.3359,2.3359,2.2667,2.3013,2405589,0
1993-03-05,2.2667,2.3359,2.2667,2.3185,819908,0
1993-03-08,2.3529,2.3529,2.3097,2.3185,823003,0
1993-03-09,2.3185,2.3443,2.3013,2.3185,1641368,0
1993-03-10,2.3359,2.3529,2.3013,2.3185,737919,0
1993-03-11,2.3185,2.3529,2.3013,2.3359,929748,0
1993-03-12,2.3185,2.3443,2.3097,2.3359,1489764,0
1993-03-15,2.3359,2.3529,2.3097,2.3529,264537,0
1993-03-16,2.3529,2.4391,2.3359,2.4218,2224592,0
1993-03-17,2.4391,2.4562,2.3872,2.4218,852394,0
1993-03-18,2.4218,2.4218,2.3872,2.4045,351167,0
1993-03-19,2.4218,2.4218,2.3872,2.3963,1658384,0
1993-03-22,2.3359,2.3529,2.3097,2.3443,1181907,0
1993-03-23,2.3097,2.3359,2.3013,2.3359,499681,0
1993-03-24,2.3359,2.3359,2.2411,2.3013,784331,0
1993-03-25,2.3097,2.3359,2.2839,2.3185,621893,0
1993-03-26,2.3359,2.3617,2.3013,2.3529,620348,0
1993-03-29,2.3443,2.3963,2.3359,2.3701,577033,0
1993-03-30,2.3529,2.3701,2.3359,2.3701,368186,0
1993-03-31,2.3701,2.4045,2.3529,2.4045,727091,0
1993-04-01,2.4218,2.4218,2.3701,2.3701,923564,0
1993-04-02,2.3701,2.3872,2.2839,2.3097,1331969,0
1993-04-05,2.2839,2.3185,2.2411,2.2411,939031,0
1993-04-06,2.2322,2.2584,2.2235,2.2411,1059697,0
1993-04-07,2.2411,2.2667,2.2322,2.2493,1483575,0
1993-04-08,2.2667,2.3185,2.2667,2.2839,1895080,0
1993-04-12,2.2667,2.3185,2.2667,2.3185,940577,0
1993-04-13,2.3529,2.4045,2.3185,2.3529,1180363,0
1993-04-14,2.3872,2.4736,2.2839,2.3872,1323617,0
1993-04-15,2.4218,2.4218,2.2064,2.3097,2462518,0
1993-04-16,2.3097,2.3359,2.1718,2.2235,3071418,0
1993-04-19,2.1892,2.1892,1.9395,2.0427,4764459,0
1993-04-20,2.1375,2.2064,2.0684,2.2064,3994048,0
1993-04-21,2.2322,2.2322,2.1632,2.2064,2421677,0
1993-04-22,2.1718,2.1718,2.0684,2.1375,2908055,0
1993-04-23,2.1718,2.2064,2.1203,2.1375,1497190,0
1993-04-26,2.1718,2.2064,2.1203,2.1718,1057223,0
1993-04-27,2.1203,2.1632,2.1203,2.1548,520725,0
1993-04-28,2.1032,2.1375,2.0684,2.1375,2215616,0
1993-04-29,2.0684,2.1718,2.0684,2.1632,1268852,0
1993-04-30,2.1718,2.2064,2.1548,2.1892,730495,0
1993-05-03,2.1548,2.2322,2.1375,2.1548,1511111,0
1993-05-04,2.1632,2.2322,2.1548,2.1892,1054437,0
1993-05-05,2.2584,2.3097,2.2064,2.2667,993177,0
1993-05-06,2.2322,2.3617,2.2322,2.2667,1257715,0
1993-05-07,2.2667,2.4736,2.2667,2.3617,2021620,0
1993-05-10,2.4391,2.5166,2.3701,2.4823,2203550,0
1993-05-11,2.4823,2.4823,2.4218,2.4218,794543,0
1993-05-12,2.4736,2.4736,2.3872,2.4391,429759,0
1993-05-13,2.4218,2.4391,2.3617,2.4045,447393,0
1993-05-14,2.4218,2.508,2.3872,2.4736,688725,0
1993-05-17,2.4736,2.4995,2.4391,2.4736,651596,0
1993-05-18,2.4218,2.4995,2.4218,2.4736,804752,0
1993-05-19,2.4045,2.5166,2.4045,2.508,1308762,0
1993-05-20,2.4736,2.5509,2.4736,2.508,1622498,0
1993-05-21,2.5338,2.5338,2.4562,2.4995,646954,0
1993-05-24,2.3872,2.4391,2.3701,2.4391,1184385,0
1993-05-25,2.4391,2.4736,2.4218,2.4391,337866,0
1993-05-26,2.4736,2.4823,2.4391,2.4562,570844,0
1993-05-27,2.4562,2.5509,2.4562,2.5338,866010,0
1993-05-28,2.5338,2.5338,2.4736,2.4823,970898,0
1993-06-01,2.4736,2.5166,2.4391,2.4736,2252743,0
1993-06-02,2.4736,2.5166,2.4391,2.4823,2279664,0
1993-06-03,2.5166,2.5166,2.4736,2.4995,636748,0
1993-06-04,2.4823,2.5166,2.4391,2.4391,1134264,0
1993-06-07,2.4562,2.508,2.4562,2.508,400982,0
1993-06-08,2.5166,2.5509,2.4736,2.4995,231124,0
1993-06-09,2.5166,2.5166,2.4391,2.4562,652527,0
1993-06-10,2.4562,2.4823,2.4562,2.4736,275675,0
1993-06-11,2.4562,2.4995,2.4045,2.4995,1526891,0
1993-06-14,2.4736,2.4736,2.4218,2.4306,1186243,0
1993-06-15,2.4995,2.5166,2.4391,2.508,772265,0
1993-06-16,2.508,2.508,2.4736,2.4995,446463,0
1993-06-17,2.4823,2.4823,2.4218,2.4306,710070,0
1993-06-18,2.4736,2.4736,2.4306,2.4736,600549,0
1993-06-21,2.4045,2.4391,2.2322,2.3097,2495004,0
1993-06-22,2.2839,2.3097,2.2322,2.3097,2655587,0
1993-06-23,2.2839,2.3359,2.2839,2.3359,2288946,0
1993-06-24,2.2667,2.3185,2.2667,2.3013,126238,0
1993-06-25,2.3185,2.3359,2.2839,2.2839,2954463,0
1993-06-28,2.2411,2.3097,2.1892,2.2064,6094569,0
1993-06-29,2.2584,2.3185,2.2322,2.2322,1020094,0
1993-06-30,2.2064,2.2322,2.1892,2.1892,1884249,0
1993-07-01,2.1892,2.2235,2.1892,2.2064,1460062,0
1993-07-02,2.1892,2.2322,2.1892,2.2064,972758,0
1993-07-06,2.1892,2.2235,2.1548,2.1548,2010483,0
1993-07-07,2.1718,2.1892,2.1548,2.1632,3455694,0
1993-07-08,2.1632,2.2064,2.1632,2.2064,3348951,0
1993-07-09,2.2064,2.2584,2.1718,2.2411,1800711,0
1993-07-12,2.2322,2.2584,2.2064,2.2322,2391050,0
1993-07-13,2.3013,2.4736,2.2584,2.4306,2486651,0
1993-07-14,2.4562,2.5166,2.4218,2.508,6985645,0
1993-07-15,2.4995,2.5166,2.3185,2.3701,8687966,0
1993-07-16,2.3872,2.4045,2.3529,2.3617,1587226,0
1993-07-19,2.3617,2.4218,2.3617,2.4045,1090637,0
1993-07-20,2.3359,2.3872,2.2667,2.3872,3240353,0
1993-07-21,2.3359,2.3872,2.3359,2.3872,315592,0
1993-07-22,2.3617,2.3872,2.3617,2.3872,578272,0
1993-07-23,2.3872,2.4306,2.3701,2.3872,2474587,0
1993-07-26,2.3701,2.4045,2.3013,2.3359,708217,0
1993-07-27,2.3097,2.3359,2.2839,2.3097,954193,0
1993-07-28,2.2839,2.3617,2.2839,2.3359,966258,0
1993-07-29,2.3617,2.3617,2.2839,2.3013,1714387,0
1993-07-30,2.2322,2.2584,2.1892,2.2322,35305069,0
1993-08-02,2.3185,2.4391,2.3013,2.4045,9495502,0
1993-08-03,2.4823,2.5338,2.4218,2.4823,7936124,0
1993-08-04,2.5338,2.5338,2.4823,2.508,3461262,0
1993-08-05,2.5166,2.5166,2.3872,2.4045,2921977,0
1993-08-06,2.4218,2.4218,2.3872,2.4218,2401259,0
1993-08-09,2.4995,2.5856,2.4995,2.5856,5562712,0
1993-08-10,2.6374,2.8186,2.6374,2.7496,18709754,0
1993-08-11,2.7322,2.7666,2.6545,2.7322,2863502,0
1993-08-12,2.7236,2.7666,2.6804,2.7496,2377126,0
1993-08-13,2.7322,2.7666,2.6892,2.7322,2996237,0
1993-08-16,2.6804,2.7236,2.6804,2.7146,2991593,0
1993-08-17,2.6545,2.6892,2.6288,2.672,3594925,0
1993-08-18,2.7146,2.7146,2.6288,2.6374,2332569,0
1993-08-19,2.6288,2.7839,2.6201,2.7666,4708766,0
1993-08-20,2.7496,2.8186,2.7322,2.7322,4512913,0
1993-08-23,2.7322,2.7666,2.7236,2.7496,3671963,0
1993-08-24,2.7753,2.8268,2.7322,2.8268,2595248,0
1993-08-25,2.8268,2.8357,2.7666,2.8014,2343711,0
1993-08-26,2.8268,2.8268,2.7322,2.7753,559706,0
1993-08-27,2.7666,2.7839,2.7322,2.7839,763908,0
1993-08-30,2.7666,2.7839,2.7146,2.7322,394486,0
1993-08-31,2.8014,2.9303,2.7753,2.9303,3196728,0
1993-09-01,2.9994,3.1459,2.9649,3.0166,3481681,0
1993-09-02,3.0683,3.1027,2.9994,3.0252,1253073,0
1993-09-03,3.0252,3.0423,2.9994,3.0166,2213759,0
1993-09-07,3.0252,3.0512,2.9994,3.0252,2061537,0
1993-09-08,3.0683,3.1718,3.0512,3.1287,6856623,0
1993-09-09,3.1287,3.1633,3.0942,3.12,1955720,0
1993-09-10,3.1718,3.249,3.1287,3.2321,4541690,0
1993-09-13,3.1976,3.2148,3.1027,3.12,5614692,0
1993-09-14,3.1287,3.2407,3.1287,3.2407,2273164,0
1993-09-15,3.2321,3.5595,3.2321,3.5595,8192309,0
1993-09-16,3.5339,3.5339,3.4473,3.5078,2990664,0
1993-09-17,3.5168,3.5168,3.3959,3.3959,3038933,0
1993-09-20,3.4302,3.4302,3.2148,3.2407,1627139,0
1993-09-21,3.2148,3.2667,3.0512,3.1459,4436806,0
1993-09-22,3.1633,3.5595,3.1459,3.413,5004862,0
1993-09-23,3.4302,3.5078,3.3184,3.5078,3387005,0
1993-09-24,3.5078,3.5168,3.3959,3.4819,1887032,0
1993-09-27,3.4819,3.4819,3.3184,3.3439,814961,0
1993-09-28,3.2837,3.2924,3.1459,3.1803,3684029,0
1993-09-29,3.2407,3.2407,3.1027,3.1633,1915807,0
1993-09-30,3.1287,3.1803,3.1287,3.1459,1731098,0
1993-10-01,3.1287,3.2148,3.1287,3.1976,1190881,0
1993-10-04,3.1459,3.2148,3.1287,3.1718,839095,0
1993-10-05,3.1718,3.1976,3.1718,3.1976,287745,0
1993-10-06,3.2321,3.3613,3.2321,3.301,1523181,0
1993-10-07,3.2924,3.3439,3.2924,3.301,439039,0
1993-10-08,3.3184,3.3184,3.1633,3.2148,1514824,0
1993-10-11,3.249,3.2924,3.1803,3.2148,2141358,0
1993-10-12,3.2321,3.2837,3.2148,3.2667,1268852,0
1993-10-13,3.2321,3.2667,3.0855,3.1027,1442425,0
1993-10-14,3.0942,3.1459,2.9994,3.0423,1971501,0
1993-10-15,3.0855,3.0942,3.0423,3.0512,1070216,0
1993-10-18,3.0252,3.0683,2.9476,2.9994,2440242,0
1993-10-19,3.0166,3.0252,2.9476,2.9649,3078846,0
1993-10-20,2.9649,2.9649,2.853,2.9132,1962218,0
1993-10-21,2.8701,3.0423,2.8701,3.0252,1774718,0
1993-10-22,3.0252,3.0423,2.9649,2.9649,1527820,0
1993-10-25,2.9821,2.9821,2.896,2.896,1446137,0
1993-10-26,2.853,2.896,2.8357,2.8872,1150044,0
1993-10-27,2.9303,3.0166,2.9216,2.9821,2213759,0
1993-10-28,3.0252,3.2407,2.9994,3.1803,2611960,0
1993-10-29,3.2321,3.301,3.1633,3.1633,4899976,0
1993-11-01,3.1633,3.2667,3.1027,3.249,2968387,0
1993-11-02,3.4473,3.4819,3.3355,3.3613,4034889,0
1993-11-03,3.3355,3.3959,3.301,3.3355,2337211,0
1993-11-04,3.3184,3.3784,3.301,3.301,1370953,0
1993-11-05,3.3439,3.3439,3.2924,3.3355,1440572,0
1993-11-08,3.301,3.3784,3.301,3.3439,1289272,0
1993-11-09,3.3784,3.4302,3.3184,3.3439,1357957,0
1993-11-10,3.3784,3.4391,3.3439,3.3784,1637348,0
1993-11-11,3.3784,3.3784,3.1803,3.249,1973354,0
1993-11-12,3.2667,3.2667,3.1633,3.2407,2250887,0
1993-11-15,3.2407,3.2407,3.1976,3.2407,974612,0
1993-11-16,3.2407,3.2407,3.1633,3.1976,1477699,0
1993-11-17,3.1976,3.2148,3.1633,3.2148,3093699,0
1993-11-18,3.2148,3.2148,3.1633,3.1633,911495,0
1993-11-19,3.1803,3.1803,3.1287,3.1287,1294838,0
1993-11-22,3.1803,3.1803,3.0252,3.0512,1396943,0
1993-11-23,3.0855,3.0855,2.9476,2.9821,2133934,0
1993-11-24,3.0423,3.1287,3.0252,3.1027,2816164,0
1993-11-26,3.0855,3.1027,2.9994,3.0166,918918,0
1993-11-29,3.0252,3.0252,2.9476,2.9649,3784277,0
1993-11-30,3.0252,3.0252,2.9132,2.9476,1365382,0
1993-12-01,2.9132,2.9476,2.896,2.9216,3203224,0
1993-12-02,3.1287,3.1633,2.8872,2.9216,11067874,0
1993-12-03,2.9216,3.0683,2.896,3.0683,1474909,0
1993-12-06,3.1027,3.1287,3.0252,3.0252,1676331,0
1993-12-07,3.0855,3.0855,3.0166,3.0683,943980,0
1993-12-08,3.0855,3.12,3.0512,3.0942,3884522,0
1993-12-09,3.1459,3.1459,2.9734,3.0252,1584438,0
1993-12-10,3.0252,3.0512,2.9821,3.0252,2208189,0
1993-12-13,3.0252,3.0252,2.9216,2.9303,2512642,0
1993-12-14,2.9649,2.9821,2.8701,2.9216,2362274,0
1993-12-15,2.9216,2.9476,2.853,2.8872,2990664,0
1993-12-16,2.9303,2.9476,2.9132,2.9303,3183731,0
1993-12-17,2.9649,2.9649,2.8701,2.896,2595248,0
1993-12-20,2.9303,2.9734,2.9132,2.9303,2164567,0
1993-12-21,2.9994,3.1027,2.9649,3.0942,2425389,0
1993-12-22,3.1027,3.1027,3.0423,3.0855,2590610,0
1993-12-23,3.0855,3.0942,2.9994,3.0942,1810919,0
1993-12-27,3.0855,3.0855,3.0423,3.0512,2220258,0
1993-12-28,3.0512,3.0683,3.0166,3.0512,1098987,0
1993-12-29,3.0855,3.1027,3.0423,3.0683,806606,0
1993-12-30,3.0252,3.0942,3.0252,3.0855,1286486,0
1993-12-31,3.1027,3.2667,3.0683,3.1976,2252743,0
1994-01-03,3.2407,3.2407,3.1633,3.2148,1651270,0
1994-01-04,3.2148,3.2148,3.1459,3.1803,815889,0
1994-01-05,3.1803,3.1803,3.1287,3.1803,1235435,0
1994-01-06,3.1287,3.1287,3.0512,3.0942,1778432,0
1994-01-07,3.0683,3.0942,3.0252,3.0855,561564,0
1994-01-10,3.0512,3.0512,2.9649,2.9734,1884249,0
1994-01-11,2.9994,3.0683,2.9994,2.9994,3359158,0
1994-01-12,3.0683,3.1027,2.9994,3.0512,896640,0
1994-01-13,3.0512,3.1287,3.0512,3.1027,835382,0
1994-01-14,3.1459,3.1459,3.0942,3.1287,418623,0
1994-01-17,3.1718,3.1718,3.12,3.1633,1899102,0
1994-01-18,3.1803,3.2667,3.1459,3.2667,4091512,0
1994-01-19,3.2407,3.2924,3.1287,3.1287,2732627,0
1994-01-20,3.1718,3.1718,3.0683,3.0942,1949225,0
1994-01-21,3.1027,3.1287,3.0683,3.1027,2893206,0
1994-01-24,3.1027,3.1027,3.0423,3.0683,2886706,0
1994-01-25,3.0855,3.0942,2.9734,3.0166,3239424,0
1994-01-26,3.0252,3.1027,2.9476,3.0512,4382967,0
1994-01-27,3.0942,3.1976,3.0855,3.1718,4041391,0
1994-01-28,3.1718,3.249,3.1718,3.2407,3564294,0
1994-01-31,3.2924,3.3959,3.2407,3.3784,3508600,0
1994-02-01,3.3439,3.3873,3.3184,3.3184,3839971,0
1994-02-02,3.3184,3.3613,3.2837,3.3439,1299480,0
1994-02-03,3.3439,3.5168,3.3439,3.4906,5484742,0
1994-02-04,3.5078,3.6371,3.4819,3.4906,10473826,0
1994-02-07,3.4473,3.4473,3.3784,3.4302,5725148,0
1994-02-08,3.4906,3.4906,3.3873,3.4302,2663939,0
1994-02-09,3.301,3.3959,3.2924,3.3439,2593394,0
1994-02-10,3.3873,3.5854,3.3873,3.4906,8099488,0
1994-02-11,3.5078,3.5078,3.3873,3.4473,1324542,0
1994-02-14,3.4473,3.4473,3.3784,3.4391,1303196,0
1994-02-15,3.4819,3.5595,3.4473,3.5339,3269126,0
1994-02-16,3.6113,3.663,3.5595,3.5683,3352667,0
1994-02-17,3.5078,3.5595,3.3184,3.3439,5326020,0
1994-02-18,3.3613,3.4302,3.3355,3.3784,3665470,0
1994-02-22,3.4819,3.5854,3.4302,3.5595,1473983,0
1994-02-23,3.6113,3.6371,3.5339,3.5942,3333171,0
1994-02-24,3.6371,3.6371,3.5942,3.6371,1997493,0
1994-02-25,3.5942,3.6371,3.5168,3.5509,6516901,0
1994-02-28,3.5509,3.5854,3.5339,3.5509,5055914,0
1994-03-01,3.5683,3.663,3.5509,3.5683,5234130,0
1994-03-02,3.5078,3.5595,3.4302,3.4819,4848923,0
1994-03-03,3.4302,3.4819,3.4302,3.4391,1380236,0
1994-03-04,3.5078,3.5078,3.4473,3.4645,2776251,0
1994-03-07,3.4473,3.4819,3.3784,3.3959,1934371,0
1994-03-08,3.413,3.413,3.1803,3.2148,2805022,0
1994-03-09,3.1803,3.3184,3.1287,3.2924,9218897,0
1994-03-10,3.3184,3.3184,3.2407,3.249,5016928,0
1994-03-11,3.2148,3.2667,3.1976,3.2148,3354523,0
1994-03-14,3.1803,3.2407,3.1459,3.2148,3598634,0
1994-03-15,3.2667,3.4302,3.2667,3.3873,1405292,0
1994-03-16,3.5078,3.5339,3.4473,3.5078,3981986,0
1994-03-17,3.4819,3.5078,3.3439,3.3439,2390118,0
1994-03-18,3.301,3.3784,3.2148,3.2321,2431885,0
1994-03-21,3.2148,3.2667,3.1027,3.1287,2880210,0
1994-03-22,3.1027,3.1287,2.9994,2.9994,2370627,0
1994-03-23,2.9994,3.0252,2.7146,2.7496,11175542,0
1994-03-24,2.7146,2.8186,2.6804,2.7666,7821025,0
1994-03-25,2.8357,2.896,2.7839,2.8186,3823261,0
1994-03-28,2.896,2.9476,2.8701,2.9132,2483866,0
1994-03-29,2.9476,2.9649,2.8701,2.8872,2471802,0
1994-03-30,2.8186,2.8701,2.7236,2.7496,3325746,0
1994-03-31,2.7322,2.7666,2.5338,2.6545,5192357,0
1994-04-04,2.5685,2.6804,2.5166,2.6288,3092767,0
1994-04-05,2.6892,2.7839,2.6892,2.7753,2757686,0
1994-04-06,2.8186,2.8268,2.7322,2.7496,2359487,0
1994-04-07,2.8701,2.8701,2.7666,2.8014,1857329,0
1994-04-08,2.8186,2.8186,2.6288,2.7146,4592739,0
1994-04-11,2.7146,2.7146,2.6545,2.672,609827,0
1994-04-12,2.6804,2.6804,2.5166,2.5772,2094023,0
1994-04-13,2.5772,2.5772,2.4045,2.4218,3261701,0
1994-04-14,2.4045,2.5166,2.3872,2.508,1489764,0
1994-04-15,2.5166,2.5772,2.4995,2.5166,1750590,0
1994-04-18,2.5166,2.5856,2.4823,2.5338,1949225,0
1994-04-19,2.5509,2.5772,2.5166,2.5509,2711279,0
1994-04-20,2.5685,2.6201,2.5685,2.6027,3584715,0
1994-04-21,2.6288,2.672,2.6027,2.6288,1142614,0
1994-04-22,2.6374,2.7146,2.6201,2.6892,1467491,0
1994-04-25,2.6804,2.7496,2.6804,2.7496,723070,0
1994-04-26,2.7666,2.7753,2.7146,2.7496,566200,0
1994-04-28,2.7322,2.8014,2.7322,2.7753,830742,0
1994-04-29,2.8014,2.8701,2.7753,2.853,1297627,0
1994-05-02,2.896,2.9734,2.853,2.853,3823261,0
1994-05-03,2.896,2.9132,2.8186,2.9132,2751192,0
1994-05-04,2.9216,2.9216,2.7839,2.853,4912972,0
1994-05-05,2.853,2.853,2.6804,2.6976,3139178,0
1994-05-06,2.6545,2.6545,2.4823,2.508,9940108,0
1994-05-09,2.5166,2.5166,2.3701,2.3872,6839916,0
1994-05-10,2.4995,2.6288,2.4995,2.5856,10869241,0
1994-05-11,2.6545,2.672,2.508,2.508,3669180,0
1994-05-12,2.5509,2.5509,2.4823,2.5166,2277807,0
1994-05-13,2.508,2.6288,2.508,2.6288,5132028,0
1994-05-16,2.6288,2.6288,2.5509,2.5772,541144,0
1994-05-17,2.6288,2.6288,2.4736,2.508,737919,0
1994-05-18,2.4995,2.5166,2.4391,2.4995,2890420,0
1994-05-19,2.4995,2.4995,2.4391,2.4823,1039588,0
1994-05-20,2.4823,2.4823,2.4391,2.4736,2543274,0
1994-05-23,2.4391,2.4391,2.3872,2.4218,1263280,0
1994-05-24,2.3872,2.4391,2.3701,2.4045,4620588,0
1994-05-25,2.3872,2.4391,2.3701,2.4306,2645372,0
1994-05-26,2.4823,2.5509,2.4562,2.5166,2031832,0
1994-05-27,2.4995,2.6027,2.4995,2.5772,1111987,0
1994-05-31,2.4391,2.4736,2.3872,2.4306,5662032,0
1994-06-01,2.4218,2.508,2.4045,2.4995,6575378,0
1994-06-02,2.4823,2.4907,2.4218,2.4823,3906799,0
1994-06-03,2.4823,2.6545,2.4391,2.6027,7352285,0
1994-06-06,2.5166,2.5166,2.4045,2.4736,2318647,0
1994-06-07,2.4995,2.6545,2.4823,2.5856,4790449,0
1994-06-08,2.672,2.6804,2.5685,2.6027,3302542,0
1994-06-09,2.6288,2.7146,2.5856,2.6374,1897245,0
1994-06-10,2.6804,2.7236,2.6288,2.672,2145072,0
1994-06-13,2.6545,2.7236,2.6288,2.6288,2182204,0
1994-06-14,2.6027,2.6201,2.5166,2.5509,1758012,0
1994-06-15,2.5772,2.6374,2.5685,2.5856,643245,0
1994-06-16,2.6201,2.6374,2.5772,2.6201,573625,0
1994-06-17,2.6027,2.6374,2.5772,2.6201,281246,0
1994-06-20,2.5509,2.5509,2.4995,2.508,1342181,0
1994-06-21,2.508,2.5338,2.4995,2.5166,1197378,0
1994-06-22,2.5338,2.6201,2.508,2.5509,955117,0
1994-06-23,2.5509,2.6027,2.5509,2.5685,1070216,0
1994-06-24,2.5856,2.5856,2.5166,2.5772,1721813,0
1994-06-27,2.5509,2.6027,2.4995,2.5509,620968,0
1994-06-28,2.6027,2.6201,2.5166,2.5509,611683,0
1994-06-29,2.5166,2.5772,2.5166,2.5509,517935,0
1994-06-30,2.5166,2.5509,2.4736,2.5509,2832868,0
1994-07-01,2.4995,2.6374,2.4995,2.5509,472455,0
1994-07-05,2.4995,2.5166,2.4218,2.4736,1267920,0
1994-07-06,2.4995,2.6201,2.4736,2.6027,1958504,0
1994-07-07,2.6027,2.6545,2.5772,2.5856,1219659,0
1994-07-08,2.6027,2.6545,2.5685,2.6374,769481,0
1994-07-11,2.6545,2.7146,2.6374,2.6892,1618783,0
1994-07-12,2.6892,2.6892,2.672,2.672,966258,0
1994-07-13,2.672,2.6892,2.6288,2.6804,1234508,0
1994-07-14,2.6892,2.7236,2.672,2.7146,2068032,0
1994-07-15,2.7146,2.7322,2.6804,2.7236,1604860,0
1994-07-18,2.6804,2.7322,2.6804,2.7146,842806,0
1994-07-19,2.7322,2.7666,2.7146,2.7496,1712534,0
1994-07-20,2.7666,2.7666,2.7236,2.7322,160578,0
1994-07-21,2.7666,2.8872,2.7496,2.853,1775652,0
1994-07-22,2.8872,2.9649,2.853,2.9216,1059075,0
1994-07-25,3.0512,3.1718,3.0512,3.1718,8907950,0
1994-07-26,3.1287,3.1976,3.1287,3.1633,7488725,0
1994-07-27,3.1027,3.1027,2.8357,2.8872,9204048,0
1994-07-28,2.8701,3.0512,2.8701,2.9649,4378329,0
1994-07-29,3.0423,3.0512,2.9734,2.9734,2699210,0
1994-08-01,3.0423,3.0512,2.9994,3.0512,1197378,0
1994-08-02,3.0683,3.0855,2.9994,3.0855,1271636,0
1994-08-03,3.0855,3.1287,3.0855,3.0942,1986351,0
1994-08-04,3.1027,3.12,3.0423,3.0683,5093043,0
1994-08-05,3.0423,3.0683,2.9132,2.9734,2808741,0
1994-08-08,2.9734,2.9734,2.896,2.9303,471527,0
1994-08-09,2.9132,2.9476,2.8872,2.9476,1063718,0
1994-08-10,2.9734,3.0423,2.9132,2.9734,4552826,0
1994-08-11,2.9734,2.9994,2.9216,2.9821,1914879,0
1994-08-12,2.9476,3.0166,2.9476,2.9649,623755,0
1994-08-15,2.9734,2.9821,2.9216,2.9649,1784929,0
1994-08-16,2.9476,2.9821,2.7146,2.8186,13038447,0
1994-08-17,2.8268,2.8701,2.7839,2.8186,4602023,0
1994-08-18,2.7839,2.8014,2.7236,2.7322,6993995,0
1994-08-19,2.7322,2.7753,2.6545,2.7753,7015347,0
1994-08-22,2.7839,2.9649,2.7666,2.9303,6114062,0
1994-08-23,2.9734,3.0252,2.9649,3.0166,4910185,0
1994-08-24,2.9734,3.034,2.9303,3.0166,3502103,0
1994-08-25,3.0166,3.0683,3.0166,3.0423,3076060,0
1994-08-26,3.0683,3.1287,3.0423,3.0855,2214690,0
1994-08-29,3.1027,3.1459,3.0512,3.0942,1369096,0
1994-08-30,3.12,3.1459,3.0855,3.1287,756485,0
1994-08-31,3.1027,3.1287,3.0512,3.0512,1900955,0
1994-09-01,3.0855,3.0855,3.0166,3.0683,469668,0
1994-09-02,3.0166,3.0855,3.0166,3.0252,428830,0
1994-09-06,3.0423,3.1459,3.0423,3.1287,854875,0
1994-09-07,3.12,3.1803,3.12,3.1633,2124652,0
1994-09-08,3.1718,3.1976,3.1459,3.1718,1468412,0
1994-09-09,3.1803,3.1803,3.0942,3.1027,1318979,0
1994-09-12,3.0855,3.1027,3.0252,3.0252,758341,0
1994-09-13,3.0166,3.1027,2.9994,3.1027,1717173,0
1994-09-14,3.12,3.1803,3.0855,3.1718,3551298,0
1994-09-15,3.1803,3.2837,3.1633,3.2667,3758288,0
1994-09-16,3.2667,3.2667,3.1718,3.1718,1602078,0
1994-09-19,3.1718,3.1976,3.1287,3.1287,824245,0
1994-09-20,3.1633,3.1633,2.9994,3.0512,3776851,0
1994-09-21,3.0252,3.0512,2.9649,2.9994,1409009,0
1994-09-22,2.9476,3.0512,2.9476,2.9994,718429,0
1994-09-23,2.9994,2.9994,2.9476,2.9734,653454,0
1994-09-26,2.9649,2.9649,2.896,2.9216,1707893,0
1994-09-27,2.896,2.9734,2.896,2.9649,1023809,0
1994-09-28,2.9476,2.9994,2.8872,2.9649,2700136,0
1994-09-29,2.9734,2.9994,2.853,2.896,2748406,0
1994-09-30,2.896,3.0252,2.896,3.0166,2082885,0
1994-10-03,3.0252,3.1027,2.9734,3.1027,3292330,0
1994-10-04,3.1027,3.1027,2.9821,2.9994,2825447,0
1994-10-05,2.9734,2.9994,2.9216,2.9649,2554410,0
1994-10-06,3.0512,3.0512,2.9649,2.9994,5177507,0
1994-10-07,3.0166,3.1633,2.9821,3.1459,9279230,0
1994-10-10,3.1459,3.1803,3.12,3.1459,8080924,0
1994-10-11,2.9476,3.0942,2.9476,3.0512,14750046,0
1994-10-12,3.0855,3.0855,3.0166,3.0512,3658971,0
1994-10-13,3.0683,3.0855,2.9303,2.9734,2942399,0
1994-10-14,2.9476,2.9734,2.9216,2.9303,2064322,0
1994-10-17,2.9734,2.9821,2.8872,2.9132,4257660,0
1994-10-18,2.896,2.9216,2.8872,2.9216,2264813,0
1994-10-19,2.9132,2.9303,2.896,2.9303,1604860,0
1994-10-20,2.9649,2.9821,2.9303,2.9476,2586900,0
1994-10-21,2.9303,2.9649,2.9303,2.9476,982966,0
1994-10-24,2.9476,2.9649,2.9216,2.9303,1096204,0
1994-10-25,2.9303,2.9303,2.8268,2.8701,2388261,0
1994-10-26,2.853,2.8872,2.8268,2.853,806606,0
1994-10-27,2.8701,2.8872,2.8357,2.8701,1335686,0
1994-10-28,2.8701,2.9216,2.8701,2.9216,1662407,0
1994-10-31,2.9216,2.9216,2.8872,2.896,503083,0
1994-11-01,2.8872,2.896,2.8268,2.8357,917063,0
1994-11-02,2.8268,2.8268,2.7322,2.7496,2004915,0
1994-11-03,2.7322,2.7496,2.6804,2.6976,1436855,0
1994-11-04,2.6804,2.7146,2.6374,2.672,2235106,0
1994-11-07,2.6374,2.7236,2.5856,2.6892,2002130,0
1994-11-08,2.6892,2.7753,2.6804,2.7666,2060608,0
1994-11-09,2.8014,2.9132,2.7666,2.8872,6349825,0
1994-11-10,2.8872,2.9132,2.8357,2.8701,2034619,0
1994-11-11,2.8701,2.9734,2.8186,2.9216,3565223,0
1994-11-14,2.896,2.9216,2.8268,2.8268,1288344,0
1994-11-15,2.8268,2.853,2.7753,2.7753,777832,0
1994-11-16,2.7666,2.7839,2.7496,2.7753,1083211,0
1994-11-17,2.7496,2.7753,2.7236,2.7236,864156,0
1994-11-18,2.7666,2.7666,2.7236,2.7496,860444,0
1994-11-21,2.7496,2.7496,2.6201,2.6545,2145072,0
1994-11-22,2.6288,2.6545,2.5685,2.6027,4771884,0
1994-11-23,2.5772,2.6545,2.5772,2.6374,4771884,0
1994-11-25,2.6545,2.672,2.6201,2.6288,1538959,0
1994-11-28,2.6288,2.672,2.6288,2.6545,1383021,0
1994-11-29,2.6545,2.7146,2.6374,2.6804,1440572,0
1994-11-30,2.6804,2.7236,2.6804,2.6892,1008954,0
1994-12-01,2.6804,2.7146,2.6288,2.6545,1111987,0
1994-12-02,2.6545,2.6545,2.6027,2.6027,962543,0
1994-12-05,2.6027,2.6027,2.5509,2.5772,1983567,0
1994-12-06,2.5772,2.5772,2.4306,2.4562,8312971,0
1994-12-07,2.4562,2.4823,2.4218,2.4736,1980785,0
1994-12-08,2.4995,2.508,2.4218,2.4306,1487902,0
1994-12-09,2.4306,2.4823,2.4218,2.4736,1807210,0
1994-12-12,2.4736,2.4995,2.4562,2.4823,1152826,0
1994-12-13,2.4823,2.5166,2.4736,2.4995,1501830,0
1994-12-14,2.4995,2.5509,2.4995,2.5338,2978600,0
1994-12-15,2.5338,2.5338,2.5166,2.5338,2057822,0
1994-12-16,2.5338,2.5338,2.4823,2.4823,1952933,0
1994-12-19,2.4823,2.508,2.4736,2.4823,1417365,0
1994-12-20,2.508,2.5509,2.4823,2.4907,1727382,0
1994-12-21,2.4823,2.4995,2.4562,2.4823,1586298,0
1994-12-22,2.4562,2.4823,2.4218,2.4306,1435001,0
1994-12-23,2.4391,2.4736,2.4218,2.4736,1348674,0
1994-12-27,2.4562,2.4823,2.4391,2.4562,2120939,0
1994-12-28,2.4562,2.5166,2.4562,2.508,2169207,0
1994-12-29,2.5166,2.5338,2.508,2.5338,919849,0
1994-12-30,2.5338,2.5856,2.5166,2.5685,1118485,0
1995-01-03,2.5685,2.5856,2.5338,2.5509,643245,0
1995-01-04,2.5166,2.5509,2.4306,2.4391,2453233,0
1995-01-05,2.4562,2.4562,2.4218,2.4391,295167,0
1995-01-06,2.4218,2.4391,2.4218,2.4218,482666,0
1995-01-09,2.4218,2.4391,2.3872,2.3963,1237292,0
1995-01-10,2.3872,2.4218,2.2667,2.2839,3777783,0
1995-01-11,2.3097,2.3097,2.2667,2.3097,5482886,0
1995-01-12,2.3185,2.3529,2.3097,2.3359,2505216,0
1995-01-13,2.3359,2.3617,2.3185,2.3529,1989136,0
1995-01-16,2.3185,2.3529,2.3097,2.3359,881792,0
1995-01-17,2.3529,2.3617,2.3185,2.3617,3407427,0
1995-01-18,2.3617,2.3617,2.3185,2.3359,2355774,0
1995-01-19,2.3185,2.4391,2.3185,2.4391,5329731,0
1995-01-20,2.4736,2.4736,2.4218,2.4306,3505818,0
1995-01-23,2.4306,2.4391,2.3872,2.4218,1746874,0
1995-01-24,2.4306,2.4306,2.3872,2.4045,1769154,0
1995-01-25,2.3872,2.5166,2.3872,2.4995,3688672,0
1995-01-26,2.5166,2.5338,2.4823,2.4995,1376521,0
1995-01-27,2.508,2.5772,2.4823,2.5685,2915479,0
1995-01-30,2.5856,2.7496,2.5856,2.7146,9101947,0
1995-01-31,2.7666,2.7839,2.6892,2.7322,3731368,0
1995-02-01,2.7496,2.7496,2.7236,2.7496,821459,0
1995-02-02,2.8014,2.896,2.7753,2.8614,4468361,0
1995-02-03,2.896,2.9132,2.853,2.8614,3173519,0
1995-02-06,2.853,2.8701,2.7496,2.7839,1733880,0
1995-02-07,2.8014,2.8014,2.7496,2.7496,1871256,0
1995-02-08,2.7496,2.7753,2.7236,2.7322,3813980,0
1995-02-09,2.7666,2.8186,2.7322,2.8014,2589683,0
1995-02-10,2.8186,2.853,2.7839,2.8186,1448925,0
1995-02-13,2.8186,2.8357,2.8186,2.8268,1292984,0
1995-02-14,2.8357,2.8701,2.8268,2.8701,814961,0
1995-02-15,2.8872,2.8872,2.8357,2.8357,1642918,0
1995-02-16,2.8357,2.8357,2.7839,2.8357,2181275,0
1995-02-17,2.8186,2.8357,2.8014,2.8268,570844,0
1995-02-21,2.8014,2.8268,2.7146,2.7236,4102651,0
1995-02-22,2.6804,2.6804,2.6201,2.6545,2073602,0
1995-02-23,2.6545,2.7839,2.6288,2.7666,3033362,0
1995-02-24,2.7322,2.7666,2.7146,2.7322,1458206,0
1995-02-27,2.7146,2.7753,2.6892,2.7322,2980456,0
1995-02-28,2.7496,2.7753,2.7322,2.7496,1393231,0
1995-03-01,2.8014,2.8357,2.7839,2.8268,4065520,0
1995-03-02,2.853,2.9476,2.8357,2.9303,3559653,0
1995-03-03,2.9303,2.9821,2.9132,2.9564,2543274,0
1995-03-06,2.9216,2.9303,2.853,2.9132,1601147,0
1995-03-07,2.9216,2.9476,2.853,2.9303,2512642,0
1995-03-08,2.9994,3.1803,2.9476,3.1718,17853025,0
1995-03-09,3.1976,3.249,3.1718,3.1976,16544261,0
1995-03-10,3.1718,3.1976,3.1633,3.1718,3947641,0
1995-03-13,3.1459,3.1976,3.1287,3.1633,6385096,0
1995-03-14,3.1459,3.1718,3.1459,3.1718,1234508,0
1995-03-15,3.1633,3.249,3.1633,3.2321,4025607,0
1995-03-16,3.2321,3.2321,3.1459,3.1976,3675680,0
1995-03-17,3.1976,3.2321,3.1718,3.1976,2152499,0
1995-03-20,3.2321,3.2837,3.1976,3.2667,3321104,0
1995-03-21,3.2837,3.2924,3.2407,3.249,4623371,0
1995-03-22,3.2407,3.2407,3.1976,3.2321,1982640,0
1995-03-23,3.2321,3.2407,3.1718,3.1803,1902813,0
1995-03-24,3.1803,3.2148,3.1718,3.1803,1744094,0
1995-03-27,3.1976,3.1976,3.1027,3.1114,2608245,0
1995-03-28,3.1027,3.1976,3.1027,3.1718,2727052,0
1995-03-29,3.1803,3.249,3.1803,3.1976,3878028,0
1995-03-30,3.2407,3.2407,3.1718,3.1976,1896314,0
1995-03-31,3.1803,3.2321,3.1718,3.1976,2227682,0
1995-04-03,3.1976,3.2148,3.1287,3.1633,2911768,0
1995-04-04,3.1287,3.1718,3.1287,3.1545,803823,0
1995-04-05,3.1633,3.1718,3.12,3.1459,986678,0
1995-04-06,3.1718,3.1718,3.0942,3.12,1996562,0
1995-04-07,3.2321,3.3959,3.2148,3.2924,19760481,0
1995-04-10,3.2837,3.7062,3.2837,3.5595,25184889,0
1995-04-11,3.5595,3.6284,3.5168,3.5595,8560803,0
1995-04-12,3.5509,3.5683,3.5339,3.5422,6729461,0
1995-04-13,3.5683,3.7319,3.5339,3.6888,11244232,0
1995-04-17,3.6975,3.7579,3.6715,3.7062,10499816,0
1995-04-18,3.6715,3.6888,3.663,3.6715,4624300,0
1995-04-19,3.6715,3.7062,3.6715,3.7062,5778981,0
1995-04-20,3.6888,3.7319,3.6715,3.6888,1939939,0
1995-04-21,3.7062,3.8011,3.7062,3.7836,6188319,0
1995-04-24,3.7836,3.9043,3.7836,3.8784,8378875,0
1995-04-25,3.8873,3.8873,3.7233,3.749,6660777,0
1995-04-26,3.7319,3.7836,3.6715,3.7579,6174396,0
1995-04-27,3.7579,3.7579,3.6371,3.6715,3633906,0
1995-04-28,3.6888,3.6888,3.5854,3.6371,2788316,0
1995-05-01,3.6371,3.7579,3.5942,3.6371,4450726,0
1995-05-02,3.6541,3.6715,3.6113,3.663,3457551,0
1995-05-03,3.6541,3.6715,3.5509,3.5854,8655476,0
1995-05-04,3.5942,3.8095,3.5854,3.8011,11207105,0
1995-05-05,3.8011,3.8873,3.7753,3.8011,5907076,0
1995-05-08,3.7753,3.7836,3.7319,3.7319,1705107,0
1995-05-09,3.7404,3.8355,3.6888,3.8095,3430634,0
1995-05-10,3.7923,3.9733,3.7753,3.8784,10789416,0
1995-05-11,3.7404,3.8095,3.6541,3.663,19243471,0
1995-05-12,3.6371,3.6888,3.5509,3.663,8808632,0
1995-05-15,3.6715,3.7404,3.663,3.7233,5802185,0
1995-05-16,3.6888,3.7233,3.663,3.6888,2507074,0
1995-05-17,3.6541,3.6715,3.5683,3.5768,3520666,0
1995-05-18,3.5595,3.5942,3.4819,3.4906,3715591,0
1995-05-19,3.4906,3.5339,3.4391,3.5249,4788593,0
1995-05-22,3.5339,3.6113,3.5078,3.5683,3820477,0
1995-05-23,3.6284,3.6715,3.5854,3.6284,4075733,0
1995-05-24,3.6371,3.663,3.6113,3.6371,1551952,0
1995-05-25,3.663,3.7233,3.6371,3.7233,2125578,0
1995-05-26,3.6888,3.7233,3.5595,3.5854,4129569,0
1995-05-30,3.5595,3.5942,3.5422,3.5509,1871256,0
1995-05-31,3.5509,3.5509,3.4819,3.4906,1571443,0
1995-06-01,3.6371,3.6541,3.5339,3.5422,4421951,0
1995-06-02,3.5168,3.5942,3.4473,3.5768,2870928,0
1995-06-05,3.5942,3.7836,3.5683,3.6975,6980073,0
1995-06-06,3.7404,3.7836,3.7233,3.7233,2619384,0
1995-06-07,3.7404,3.7404,3.6284,3.6541,2637946,0
1995-06-08,3.6541,3.6715,3.5942,3.5942,1524110,0
1995-06-09,3.6113,3.6371,3.5595,3.6371,1728311,0
1995-06-12,3.663,3.7062,3.6541,3.6888,2778108,0
1995-06-13,3.7233,3.7579,3.7062,3.7319,2246246,0
1995-06-14,3.7319,3.7579,3.7062,3.7319,1174174,0
1995-06-15,3.8355,3.8437,3.7579,3.7923,7253895,0
1995-06-16,3.8095,3.8355,3.7753,3.8181,3174450,0
1995-06-19,3.8011,3.8437,3.8011,3.8355,2532134,0
1995-06-20,3.8784,4.0337,3.87,3.9821,12454607,0
1995-06-21,3.9907,4.0509,3.913,3.9473,6004536,0
1995-06-22,3.9303,4.0767,3.9303,4.0767,4482284,0
1995-06-23,4.1025,4.1801,4.0593,4.0593,6808356,0
1995-06-26,4.0509,4.0593,3.9562,3.9733,2844009,0
1995-06-27,3.9562,3.9821,3.9473,3.9733,724924,0
1995-06-28,3.9473,4.0337,3.9043,4.008,3330383,0
1995-06-29,3.9821,4.008,3.9303,3.9733,1161180,0
1995-06-30,3.9733,4.008,3.9733,3.9821,952335,0
1995-07-03,3.9733,3.9907,3.9562,3.9733,655311,0
1995-07-05,3.9907,4.0767,3.9733,4.0337,3454765,0
1995-07-06,4.0337,4.1801,4.008,4.1801,2294516,0
1995-07-07,4.206,4.4991,4.1801,4.3784,14011202,0
1995-07-10,4.3266,4.3524,4.249,4.2749,6742455,0
1995-07-11,4.3094,4.3094,4.249,4.2749,2964675,0
1995-07-12,4.2749,4.4128,4.2662,4.3697,6273713,0
1995-07-13,4.3784,4.3784,4.2749,4.3266,3028719,0
1995-07-14,4.3008,4.3008,4.249,4.2749,1482338,0
1995-07-17,4.2662,4.2749,4.2406,4.249,915206,0
1995-07-18,4.249,4.2749,4.206,4.2406,3362873,0
1995-07-19,4.2406,4.249,4.0509,4.1888,4555613,0
1995-07-20,4.206,4.3697,4.206,4.3524,5481029,0
1995-07-21,4.3266,4.3697,4.2749,4.3008,2764182,0
1995-07-24,4.3008,4.4904,4.2749,4.4214,6001752,0
1995-07-25,4.4474,4.5937,4.4474,4.5681,7069183,0
1995-07-26,4.5681,4.6024,4.4303,4.4561,3274694,0
1995-07-27,4.4474,4.4474,4.1801,4.1976,13252858,0
1995-07-28,4.206,4.206,4.0938,4.206,5760416,0
1995-07-31,4.249,4.249,4.1976,4.2147,1409009,0
1995-08-01,4.2232,4.2406,4.137,4.1976,5313027,0
1995-08-02,4.206,4.2232,4.1629,4.1801,2507074,0
1995-08-03,4.1543,4.1976,4.137,4.1629,1180673,0
1995-08-04,4.1976,4.2232,4.1025,4.1025,4125854,0
1995-08-07,3.9562,4.0767,3.913,3.9473,10274260,0
1995-08-08,3.9821,4.1199,3.9733,4.0938,6455641,0
1995-08-09,4.0938,4.3008,4.0938,4.249,6936451,0
1995-08-10,4.2749,4.3697,4.249,4.344,5840245,0
1995-08-11,4.344,4.3784,4.3094,4.318,3882668,0
1995-08-14,4.4128,4.4474,4.3094,4.3266,2440242,0
1995-08-15,4.344,4.344,4.2232,4.3008,2352991,0
1995-08-16,4.3008,4.3094,4.249,4.249,2964675,0
1995-08-17,4.2749,4.2749,4.137,4.137,2572975,0
1995-08-18,4.1801,4.206,4.137,4.1801,1943654,0
1995-08-21,4.1976,4.249,4.1629,4.2232,1063718,0
1995-08-22,3.9821,4.1629,3.9733,4.1543,12838883,0
1995-08-23,4.1543,4.1629,4.008,4.008,7126729,0
1995-08-24,4.0249,4.0337,3.913,3.9303,6108493,0
1995-08-25,3.913,3.9562,3.8181,3.8784,4977941,0
1995-08-28,3.8784,3.9821,3.8437,3.9473,3446414,0
1995-08-29,3.9562,3.9562,3.87,3.9043,3304398,0
1995-08-30,3.913,3.9473,3.8784,3.8873,2273164,0
1995-08-31,3.9043,4.0593,3.8784,4.0249,5489383,0
1995-09-01,4.0337,4.1801,4.0249,4.1284,5432763,0
1995-09-05,4.1284,4.1629,4.0509,4.0509,2375268,0
1995-09-06,3.9821,3.9821,3.8355,3.8873,32436001,0
1995-09-07,3.8784,3.9043,3.8011,3.8011,8168171,0
1995-09-08,3.8355,3.9473,3.8095,3.9388,6479776,0
1995-09-11,3.9473,4.1025,3.9473,4.0422,6376744,0
1995-09-12,4.0337,4.0337,3.9562,3.9733,2114441,0
1995-09-13,3.9473,3.9562,3.8784,3.913,2908984,0
1995-09-14,3.9473,4.137,3.9303,4.1111,5732572,0
1995-09-15,4.1199,4.1801,4.0593,4.1284,6938305,0
1995-09-18,4.137,4.137,4.0767,4.0938,2883923,0
1995-09-19,4.1199,4.1801,4.0938,4.1801,2876498,0
1995-09-20,4.1976,4.2406,4.1199,4.1284,3831616,0
1995-09-21,4.137,4.1543,4.1025,4.137,5840245,0
1995-09-22,4.1025,4.1284,4.0767,4.1284,1128693,0
1995-09-25,4.1284,4.137,4.1025,4.137,1118485,0
1995-09-26,4.1543,4.1543,4.1025,4.1111,1823915,0
1995-09-27,4.1199,4.1199,3.9733,3.9907,1768225,0
1995-09-28,3.9907,3.9907,3.8784,3.8873,2940543,0
1995-09-29,3.8873,3.8873,3.7836,3.8355,4297574,0
1995-10-02,3.87,3.9562,3.8355,3.913,4012615,0
1995-10-03,3.9473,3.9821,3.8181,3.8784,1871256,0
1995-10-04,3.8784,3.8784,3.8095,3.8355,1176033,0
1995-10-05,3.8437,3.87,3.8095,3.8095,2094951,0
1995-10-06,3.8095,3.8355,3.7836,3.8355,2362274,0
1995-10-09,3.8355,3.8355,3.7404,3.7404,1272564,0
1995-10-10,3.7404,3.7404,3.6715,3.7062,1996562,0
1995-10-11,3.7319,3.8873,3.7319,3.87,6056515,0
1995-10-12,3.8784,4.1284,3.8784,4.0938,7566698,0
1995-10-13,4.1284,4.206,4.1199,4.1976,4894407,0
1995-10-16,4.1629,4.2406,4.1284,4.1284,4014471,0
1995-10-17,4.1284,4.2232,4.0938,4.1801,3930934,0
1995-10-18,4.206,4.2662,4.137,4.137,3651549,0
1995-10-19,4.1284,4.1284,4.0509,4.0767,1654055,0
1995-10-20,4.0767,4.1025,3.9733,3.9733,5296319,0
1995-10-23,3.9821,3.9821,3.8437,3.8784,2947039,0
1995-10-24,3.87,3.9303,3.87,3.9303,3955065,0
1995-10-25,3.9473,4.1543,3.9303,4.0767,9921547,0
1995-10-26,4.1199,4.1629,4.0337,4.0593,6032378,0
1995-10-27,4.0593,4.137,4.0509,4.0593,3196728,0
1995-10-30,4.1629,4.3094,4.1543,4.3094,5740927,0
1995-10-31,4.3094,4.344,4.137,4.1629,5399348,0
1995-11-01,4.1629,4.249,4.137,4.206,3801914,0
1995-11-02,4.2232,4.344,4.2232,4.318,4061810,0
1995-11-03,4.344,4.344,4.2232,4.2232,2721484,0
1995-11-06,4.1976,4.2662,4.1543,4.249,3210651,0
1995-11-07,4.1801,4.4128,4.1629,4.318,6929024,0
1995-11-08,4.3266,4.3697,4.2834,4.3008,3702593,0
1995-11-09,4.2834,4.3266,4.2749,4.3266,2889491,0
1995-11-10,4.3094,4.4904,4.3094,4.4128,4799731,0
1995-11-13,4.4214,4.4474,4.3266,4.344,2174776,0
1995-11-14,4.3094,4.3266,4.249,4.2834,1608575,0
1995-11-15,4.2834,4.3697,4.2662,4.3266,2296371,0
1995-11-16,4.3697,4.3697,4.3008,4.3094,1772864,0
1995-11-17,4.3266,4.344,4.3008,4.344,2188698,0
1995-11-20,4.3524,4.3784,4.3008,4.3094,3192085,0
1995-11-21,4.3008,4.3697,4.3008,4.3352,2352063,0
1995-11-22,4.3524,4.3958,4.3524,4.3784,1268852,0
1995-11-24,4.4128,4.4732,4.3958,4.4128,1863830,0
1995-11-27,4.4732,4.5162,4.4303,4.4303,3886379,0
1995-11-28,4.4128,4.4474,4.3524,4.4303,2190559,0
1995-11-29,4.4128,4.4303,4.3524,4.3958,1899102,0
1995-11-30,4.3958,4.4303,4.3784,4.4303,1120338,0
1995-12-01,4.4474,4.4561,4.4128,4.4474,1457273,0
1995-12-04,4.4474,4.6024,4.4214,4.5592,3984770,0
1995-12-05,4.5592,4.7319,4.5592,4.706,9180841,0
1995-12-06,4.706,4.7146,4.5937,4.5937,3387936,0
1995-12-07,4.6024,4.6628,4.5853,4.5937,2289870,0
1995-12-08,4.6369,4.6712,4.5853,4.6024,2313078,0
1995-12-11,4.6369,4.7146,4.6197,4.6712,3055639,0
1995-12-12,4.6885,4.6885,4.6628,4.6801,2546057,0
1995-12-13,4.6885,4.766,4.6712,4.706,2287087,0
1995-12-14,4.8437,4.8437,4.7146,4.7488,5020640,0
1995-12-15,4.766,4.7749,4.706,4.766,3562436,0
1995-12-18,4.766,4.7749,4.706,4.7402,3787060,0
1995-12-19,4.7402,4.8869,4.7319,4.861,8699104,0
1995-12-20,4.9129,5.0334,4.9129,5.0076,11468855,0
1995-12-21,4.9816,5.0076,4.9212,4.9903,5147806,0
1995-12-22,5.0076,5.0076,4.9556,4.9556,5076334,0
1995-12-26,4.9816,4.9816,4.9387,4.9556,2425389,0
1995-12-27,4.9645,4.9816,4.9129,4.9129,2433745,0
1995-12-28,4.8869,4.9556,4.8781,4.9556,1602078,0
1995-12-29,4.9556,4.9556,4.9129,4.9212,2020697,0
1996-01-02,4.9129,4.9387,4.8781,4.8956,1802567,0
1996-01-03,4.8781,4.8956,4.8093,4.8093,2198910,0
1996-01-04,4.7749,4.8093,4.7146,4.7319,3634835,0
1996-01-05,4.7402,4.7749,4.7146,4.766,3367516,0
1996-01-08,4.7402,4.766,4.6885,4.6885,1533390,0
1996-01-09,4.6712,4.6885,4.4991,4.4991,3120612,0
1996-01-10,4.5162,4.6885,4.5162,4.5853,5440189,0
1996-01-11,4.6369,4.6712,4.6024,4.6455,1444285,0
1996-01-12,4.6197,4.6628,4.5937,4.6455,1247502,0
1996-01-15,4.6369,4.6628,4.5681,4.5681,2454164,0
1996-01-16,4.5681,4.6369,4.5162,4.525,3625556,0
1996-01-17,4.542,4.5592,4.5162,4.525,2495004,0
1996-01-18,4.525,4.525,4.4732,4.525,4796945,0
1996-01-19,4.542,4.5681,4.5162,4.5592,3213432,0
1996-01-22,4.5937,4.6628,4.5937,4.6455,3753648,0
1996-01-23,4.7319,4.7402,4.6628,4.7146,2287087,0
1996-01-24,4.7488,4.8869,4.7319,4.8781,4442372,0
1996-01-25,4.8781,4.8956,4.8352,4.861,1634565,0
1996-01-26,4.8869,4.8869,4.8093,4.8093,2695499,0
1996-01-29,4.8781,4.8781,4.5853,4.6885,5891295,0
1996-01-30,4.706,4.706,4.6024,4.6628,6384169,0
1996-01-31,4.6628,4.766,4.6024,4.766,3908656,0
1996-02-01,4.8352,4.861,4.7749,4.8352,3062138,0
1996-02-02,4.8181,4.8956,4.8181,4.8352,3167952,0
1996-02-05,4.8352,4.8437,4.7921,4.8437,2159927,0
1996-02-06,4.8352,4.8352,4.7319,4.766,2007700,0
1996-02-07,4.7402,4.766,4.6885,4.706,2498718,0
1996-02-08,4.6712,4.706,4.6197,4.6369,3782421,0
1996-02-09,4.6455,4.6455,4.5937,4.6197,2719630,0
1996-02-12,4.6197,4.6197,4.5592,4.5592,2237893,0
1996-02-13,4.542,4.5681,4.4904,4.5592,3954138,0
1996-02-14,4.542,4.6455,4.525,4.6024,4829430,0
1996-02-15,4.6197,4.6885,4.542,4.6197,3359158,0
1996-02-16,4.6024,4.6197,4.4732,4.4904,8051221,0
1996-02-20,4.4991,4.5681,4.4904,4.5162,4285504,0
1996-02-21,4.542,4.6197,4.5162,4.6197,3629271,0
1996-02-22,4.6455,4.6712,4.542,4.5592,3456620,0
1996-02-23,4.542,4.5681,4.4561,4.5592,5120887,0
1996-02-26,4.542,4.542,4.4732,4.4991,1992850,0
1996-02-27,4.5162,4.6197,4.4904,4.5937,3237567,0
1996-02-28,4.6197,4.6628,4.5937,4.6197,2043897,0
1996-02-29,4.6024,4.6455,4.5681,4.5937,3386079,0
1996-03-01,4.5937,4.6197,4.5681,4.5681,2702922,0
1996-03-04,4.5681,4.5853,4.4474,4.4474,4571389,0
1996-03-05,4.4732,4.4732,4.4128,4.4214,3491893,0
1996-03-06,4.4904,4.542,4.4561,4.4991,2975815,0
1996-03-07,4.5162,4.525,4.4561,4.4732,1590936,0
1996-03-08,4.4474,4.4561,4.3524,4.3784,3935573,0
1996-03-11,4.344,4.3784,4.249,4.2834,3157743,0
1996-03-12,4.2749,4.2749,4.008,4.0509,8734377,0
1996-03-13,4.1543,4.1543,4.1025,4.1025,7511935,0
1996-03-14,4.137,4.1976,4.1025,4.1543,3689601,0
1996-03-15,4.1629,4.1629,4.1025,4.1199,2448597,0
1996-03-18,4.1025,4.1543,4.0767,4.1199,3486325,0
1996-03-19,4.1284,4.1629,4.1025,4.1543,2290800,0
1996-03-20,4.1629,4.206,4.1199,4.1199,5959054,0
1996-03-21,4.0938,4.0938,4.0249,4.0249,4711550,0
1996-03-22,4.0337,4.0938,4.0249,4.0767,5655530,0
1996-03-25,4.0593,4.0593,4.008,4.0337,2147855,0
1996-03-26,4.008,4.1025,4.008,4.0767,3731368,0
1996-03-27,4.0938,4.1199,4.0767,4.0854,1565877,0
1996-03-28,4.0938,4.1025,4.0509,4.0767,1395086,0
1996-03-29,4.0938,4.0938,4.0593,4.0938,874361,0
1996-04-01,3.9473,4.0509,3.913,4.0249,4591813,0
1996-04-02,4.0767,4.3524,4.0593,4.3094,12393345,0
1996-04-03,4.3094,4.4991,4.2749,4.4561,5427198,0
1996-04-04,4.4474,4.4904,4.4214,4.4474,2225829,0
1996-04-08,4.3697,4.3697,4.2834,4.3697,3842755,0
1996-04-09,4.3784,4.4128,4.344,4.344,1452632,0
1996-04-10,4.3094,4.3524,4.3008,4.3094,1619710,0
1996-04-11,4.3094,4.4214,4.3008,4.3524,3108548,0
1996-04-12,4.3524,4.4128,4.3266,4.344,1927875,0
1996-04-15,4.3094,4.344,4.2834,4.3008,1410867,0
1996-04-16,4.2834,4.3266,4.2749,4.2834,2197982,0
1996-04-17,4.344,4.6024,4.2749,4.5853,9278301,0
1996-04-18,4.5853,4.7921,4.5681,4.6455,8879173,0
1996-04-19,4.6885,4.8352,4.6628,4.766,6573521,0
1996-04-22,4.7749,4.8093,4.6455,4.6628,2802240,0
1996-04-23,4.6628,4.7146,4.6455,4.6628,2188698,0
1996-04-24,4.6628,4.706,4.6197,4.6628,1425716,0
1996-04-25,4.6455,4.7921,4.6455,4.7921,2769752,0
1996-04-26,4.7921,4.9129,4.7921,4.8352,3696097,0
1996-04-29,4.8352,4.8869,4.8093,4.861,2038329,0
1996-04-30,4.8437,4.861,4.7488,4.766,3379580,0
1996-05-01,4.7749,4.8352,4.7488,4.7921,2143219,0
1996-05-02,4.8093,4.8093,4.6628,4.7402,2868142,0
1996-05-03,4.7319,4.7319,4.6455,4.6712,1999344,0
1996-05-06,4.6455,4.6455,4.5681,4.5853,1008954,0
1996-05-07,4.6024,4.6024,4.4991,4.5077,1941795,0
1996-05-08,4.4904,4.4904,4.3697,4.4303,2885780,0
1996-05-09,4.4991,4.6197,4.4904,4.5162,8291624,0
1996-05-10,4.542,4.6369,4.525,4.6197,4590882,0
1996-05-13,4.4991,4.8956,4.4128,4.8437,24496164,0
1996-05-14,4.8181,5.1369,4.7749,5.1023,15489825,0
1996-05-15,5.0592,5.0679,4.8869,4.8956,10220427,0
1996-05-16,4.8437,5.1023,4.766,5.0592,9472294,0
1996-05-17,5.0592,5.1369,4.9645,4.9645,6069510,0
1996-05-20,4.9816,5.0592,4.9645,4.9903,3301613,0
1996-05-21,4.9903,5.0076,4.9387,4.9816,2428176,0
1996-05-22,4.9816,5.0592,4.9556,5.0076,2710347,0
1996-05-23,5.0334,5.0679,4.9903,5.0076,1400655,0
1996-05-24,5.0076,5.0592,4.9903,5.0334,1046085,0
1996-05-28,5.0076,5.0334,4.9387,4.9387,2210974,0
1996-05-29,4.9387,5.0246,4.861,4.8781,3635763,0
1996-05-30,4.7319,4.8781,4.706,4.766,7344859,0
1996-05-31,4.7921,4.8181,4.7402,4.7488,3270055,0
1996-06-03,4.8093,4.8781,4.7921,4.8352,1718100,0
1996-06-04,4.8093,4.9387,4.7921,4.861,3023153,0
1996-06-05,4.9129,5.0505,4.9129,4.9212,4746820,0
1996-06-06,4.9387,4.9556,4.7921,4.8093,2286160,0
1996-06-07,4.7749,4.8437,4.7146,4.7402,5888510,0
1996-06-10,4.7402,4.7488,4.706,4.7146,756485,0
1996-06-11,4.706,4.7488,4.6712,4.7146,1926948,0
1996-06-12,4.6885,4.7146,4.6712,4.6712,1187169,0
1996-06-13,4.6628,4.6885,4.6197,4.6455,2126510,0
1996-06-14,4.6197,4.6369,4.5592,4.5853,2419823,0
1996-06-17,4.6024,4.6455,4.5853,4.6024,2119086,0
1996-06-18,4.6197,4.6628,4.6024,4.6197,2189626,0
1996-06-19,4.6197,4.6197,4.6024,4.6197,2171993,0
1996-06-20,4.6197,4.6197,4.2834,4.344,9540053,0
1996-06-21,4.3784,4.3958,4.1801,4.2232,11306423,0
1996-06-24,4.2749,4.3094,4.249,4.249,5092115,0
1996-06-25,4.3094,4.3266,4.2232,4.249,3680320,0
1996-06-26,4.2406,4.2406,4.008,4.008,8543165,0
1996-06-27,3.9303,3.9303,3.5339,3.663,29227207,0
1996-06-28,3.8095,4.0767,3.8011,4.0249,14944971,0
1996-07-01,4.1629,4.1976,4.0337,4.1199,7565770,0
1996-07-02,4.0938,4.0938,3.9733,4.008,2951680,0
1996-07-03,4.008,4.0509,3.913,3.9562,4762601,0
1996-07-05,3.9303,3.9303,3.7836,3.8095,3874313,0
1996-07-08,3.8011,3.8355,3.7233,3.7233,6205030,0
1996-07-09,3.7319,3.8011,3.7062,3.7404,4865632,0
1996-07-10,3.7404,3.7404,3.5509,3.6371,6912313,0
1996-07-11,3.6541,3.6541,3.5509,3.5683,5863448,0
1996-07-12,3.6113,3.6371,3.5683,3.6371,3886379,0
1996-07-15,3.6715,3.6715,3.5942,3.6371,4451652,0
1996-07-16,3.6113,3.6371,3.4819,3.6371,10860884,0
1996-07-17,3.6541,3.8011,3.6284,3.7404,6993072,0
1996-07-18,3.9733,4.1025,3.9562,4.0938,7302160,0
1996-07-19,4.0938,4.0938,3.5942,3.7062,13983354,0
1996-07-22,3.7062,3.7062,3.5854,3.5854,3353592,0
1996-07-23,3.6113,3.6715,3.5078,3.5078,3849254,0
1996-07-24,3.4645,3.5168,3.4391,3.4734,3024079,0
1996-07-25,3.4906,3.4906,3.2667,3.3184,5623973,0
1996-07-26,3.3355,3.4819,3.3355,3.3959,4572321,0
1996-07-29,3.5339,3.5339,3.4645,3.5168,4363476,0
1996-07-30,3.4906,3.5168,3.3959,3.4302,2703850,0
1996-07-31,3.4473,3.4819,3.4302,3.4473,3054711,0
1996-08-01,3.4473,3.4473,3.2667,3.2837,9138145,0
1996-08-02,3.301,3.413,3.2837,3.3959,10851602,0
1996-08-05,3.4302,3.4906,3.413,3.4473,6127057,0
1996-08-06,3.4819,3.4819,3.3613,3.3873,5561783,0
1996-08-07,3.3873,3.3873,3.3355,3.3873,3289545,0
1996-08-08,3.3959,3.4473,3.3873,3.413,8135686,0
1996-08-09,3.4391,3.4391,3.3355,3.3873,4533336,0
1996-08-12,3.3439,3.3439,3.2924,3.3439,3998692,0
1996-08-13,3.3439,3.3873,3.2924,3.3439,4260443,0
1996-08-14,3.3873,3.4302,3.2407,3.2407,8879173,0
1996-08-15,3.1803,3.4819,3.1459,3.4645,12960478,0
1996-08-16,3.4645,3.5854,3.4473,3.4906,8765934,0
1996-08-19,3.4906,3.5595,3.4819,3.5509,4227957,0
1996-08-20,3.6113,3.7753,3.5942,3.7319,11274864,0
1996-08-21,3.7753,3.7836,3.7233,3.7404,5732572,0
1996-08-22,3.7579,3.9821,3.7319,3.9562,16041177,0
1996-08-23,3.9733,3.9907,3.8437,3.8784,6140053,0
1996-08-26,3.8873,3.9043,3.8181,3.8437,3095554,0
1996-08-27,3.8437,3.8784,3.7404,3.7753,7012563,0
1996-08-28,3.8011,3.8784,3.7836,3.87,3273764,0
1996-08-29,3.87,3.9821,3.8355,3.913,3794487,0
1996-08-30,3.9303,3.9303,3.87,3.87,1048869,0
1996-09-03,3.8437,3.8437,3.7836,3.8095,2700136,0
1996-09-04,3.8181,3.8873,3.8181,3.87,3119687,0
1996-09-05,3.87,4.008,3.87,3.8784,4040462,0
1996-09-06,3.87,3.9562,3.8437,3.9043,3905871,0
1996-09-09,3.9562,3.9733,3.9043,3.9562,4152778,0
1996-09-10,3.9562,3.9821,3.8784,3.9215,3838114,0
1996-09-11,3.913,4.137,3.9043,4.0593,9833370,0
1996-09-12,4.2749,4.4128,4.249,4.3697,12962333,0
1996-09-13,4.4128,4.4128,4.2834,4.3094,8795638,0
1996-09-16,4.4474,4.7319,4.4303,4.706,15499107,0
1996-09-17,4.6024,4.706,4.5853,4.6712,14114232,0
1996-09-18,4.6885,4.7488,4.5681,4.6197,20181885,0
1996-09-19,4.542,5.1369,4.4214,4.9903,44572232,0
1996-09-20,5.0076,5.0076,4.8093,4.861,19064330,0
1996-09-23,4.8781,4.9645,4.861,4.9212,7121162,0
1996-09-24,4.8781,4.8956,4.8437,4.8869,5386355,0
1996-09-25,4.8869,4.8869,4.7921,4.8093,5802185,0
1996-09-26,4.706,4.8869,4.6455,4.861,10342949,0
1996-09-27,4.8781,4.9387,4.861,4.9129,9146495,0
1996-09-30,4.9387,4.9556,4.8956,4.9212,2578544,0
1996-10-01,4.8869,4.9129,4.7402,4.7921,3898442,0
1996-10-02,4.7749,4.861,4.6712,4.7146,4166696,0
1996-10-03,4.6885,4.7146,4.6628,4.6801,2267596,0
1996-10-04,4.706,4.7146,4.6455,4.6712,2450453,0
1996-10-07,4.7749,4.861,4.7319,4.7402,4992798,0
1996-10-08,4.7402,4.7749,4.706,4.7402,3721160,0
1996-10-09,4.7319,4.7488,4.6628,4.6712,2167350,0
1996-10-10,4.6455,4.6885,4.6024,4.6628,1448925,0
1996-10-11,4.6455,4.6885,4.542,4.5853,4149991,0
1996-10-14,4.5853,4.5853,4.4991,4.5162,4072023,0
1996-10-15,4.542,4.6455,4.525,4.6284,7599183,0
1996-10-16,4.6628,4.706,4.5937,4.6455,5134811,0
1996-10-17,4.6455,4.6628,4.5937,4.6369,2498718,0
1996-10-18,4.6024,4.6369,4.5681,4.6024,1999344,0
1996-10-21,4.6628,4.6712,4.5853,4.6197,2661151,0
1996-10-22,4.6024,4.6024,4.4732,4.525,2753977,0
1996-10-23,4.5162,4.5162,4.4303,4.4732,2242534,0
1996-10-24,4.5162,4.5853,4.4732,4.5162,3981056,0
1996-10-25,4.542,4.542,4.4303,4.4303,2003986,0
1996-10-28,4.4474,4.4474,4.137,4.1976,5331592,0
1996-10-29,4.2406,4.3784,4.1543,4.1976,11838280,0
1996-10-30,4.206,4.3784,4.206,4.344,5596128,0
1996-10-31,4.344,4.4732,4.3008,4.4474,5527438,0
1996-11-01,4.4474,4.6197,4.4303,4.5853,6892823,0
1996-11-04,4.5592,4.5937,4.4991,4.5681,5727002,0
1996-11-05,4.5681,4.6024,4.525,4.5592,1429430,0
1996-11-06,4.5681,4.8437,4.5592,4.8093,10345733,0
1996-11-07,4.7921,4.9645,4.766,4.9038,10246415,0
1996-11-08,4.8781,4.9129,4.7749,4.8093,2801311,0
1996-11-11,4.8869,4.9387,4.8437,4.8869,7171286,0
1996-11-12,4.8437,4.8956,4.7749,4.8869,6528042,0
1996-11-13,4.8781,4.9645,4.8781,4.9387,4531478,0
1996-11-14,4.9212,4.9816,4.8781,4.9212,3639477,0
1996-11-15,4.9387,4.9556,4.8781,4.8956,3920725,0
1996-11-18,4.9129,4.9556,4.8781,4.9129,4134207,0
1996-11-19,4.9212,4.9387,4.6885,4.7488,7086818,0
1996-11-20,4.7402,4.7921,4.7319,4.7749,2415180,0
1996-11-21,4.7749,4.7921,4.7488,4.7749,1905597,0
1996-11-22,4.7488,4.7749,4.7402,4.766,1732953,0
1996-11-25,4.7402,4.7749,4.7319,4.766,2270379,0
1996-11-26,4.7488,4.9556,4.7488,4.9212,6203169,0
1996-11-27,4.9387,4.9387,4.8352,4.861,2084736,0
1996-11-29,4.8781,4.9129,4.861,4.9129,755559,0
1996-12-02,4.8869,4.9129,4.8437,4.861,1588152,0
1996-12-03,4.861,5.0679,4.8352,5.0334,6901177,0
1996-12-04,5.0505,5.111,4.9645,5.0505,6699758,0
1996-12-05,5.0076,5.0505,4.9556,4.9556,2015124,0
1996-12-06,4.8781,5.0505,4.7749,5.0246,9506640,0
1996-12-09,5.0076,5.0246,4.9387,4.9645,2194268,0
1996-12-10,4.9387,4.9903,4.9387,4.9903,1764509,0
1996-12-11,4.9387,4.9556,4.8956,4.9129,4120286,0
1996-12-12,4.9129,4.9645,4.8869,4.9212,2019767,0
1996-12-13,4.9212,4.9387,4.8437,4.861,1751516,0
1996-12-16,4.8956,4.9387,4.7749,4.7921,3606063,0
1996-12-17,4.7749,4.7921,4.706,4.7319,2801311,0
1996-12-18,4.7402,4.766,4.6712,4.706,4005188,0
1996-12-19,4.7402,4.8008,4.7146,4.7319,6781438,0
1996-12-20,4.7402,4.7488,4.6885,4.7146,5009505,0
1996-12-23,4.7146,4.8956,4.7146,4.7402,19475521,0
1996-12-24,4.8093,4.9387,4.7921,4.9387,19968397,0
1996-12-26,4.9556,5.0246,4.9212,4.9556,3428776,0
1996-12-27,4.9903,5.111,4.9387,5.0592,4642863,0
1996-12-30,5.0505,5.4039,5.0505,5.3525,13739234,0
1996-12-31,5.3091,5.3435,5.2832,5.3435,3410214,0
1997-01-02,5.292,5.3178,5.1971,5.249,4267871,0
1997-01-03,5.3091,6.1194,5.3091,5.8696,45992381,0
1997-01-06,5.8696,6.1023,5.8696,5.9986,17322097,0
1997-01-07,5.9127,5.9127,5.4817,5.6369,43734067,0
1997-01-08,5.654,5.6798,5.4988,5.5506,9964242,0
1997-01-09,5.5679,5.6281,5.5246,5.5506,8582151,0
1997-01-10,5.5331,5.5935,5.447,5.5506,8195090,0
1997-01-13,5.5935,5.6369,5.5506,5.5679,5832820,0
1997-01-14,5.5763,5.7747,5.5763,5.7055,8524601,0
1997-01-15,5.74,5.7747,5.5679,5.6022,5180293,0
1997-01-16,5.6022,5.7747,5.5763,5.7578,5432763,0
1997-01-17,5.8005,6.0592,5.7747,5.9986,9285728,0
1997-01-20,5.9986,6.0159,5.8952,5.9643,3956925,0
1997-01-21,5.9299,5.9643,5.7833,5.9299,5405845,0
1997-01-22,5.9127,6.0764,5.8869,6.0592,9856573,0
1997-01-23,6.0676,6.0676,5.9986,6.0159,5014145,0
1997-01-24,6.0159,6.0676,5.8952,5.921,2931259,0
1997-01-27,5.921,5.9469,5.6798,5.7055,4770028,0
1997-01-28,5.7578,5.8176,5.6798,5.7489,3983840,0
1997-01-29,5.8435,5.9127,5.7747,5.8005,4646574,0
1997-01-30,5.8176,5.8435,5.7747,5.8005,1554735,0
1997-01-31,5.8435,5.8696,5.7578,5.8176,1478624,0
1997-02-03,5.8265,5.9127,5.8176,5.8696,2478297,0
1997-02-04,5.8696,5.9469,5.8435,5.8869,3419492,0
1997-02-05,5.921,5.9727,5.8435,5.8435,6867760,0
1997-02-06,5.8522,5.8869,5.7747,5.8176,5073546,0
1997-02-07,5.8005,5.8522,5.7747,5.8265,1799782,0
1997-02-10,5.8176,5.8869,5.7747,5.8005,1842479,0
1997-02-11,5.7747,5.7833,5.6711,5.6971,3996833,0
1997-02-12,5.6971,5.9127,5.6798,5.8869,6506690,0
1997-02-13,5.8869,6.309,5.8869,6.283,10533230,0
1997-02-14,6.2658,6.3604,6.1798,6.2484,9563259,0
1997-02-18,6.2398,6.4123,6.2227,6.3521,5998967,0
1997-02-19,6.283,6.4299,6.2658,6.378,8401151,0
1997-02-20,6.3694,6.3952,6.2141,6.2658,3994048,0
1997-02-21,6.2658,6.4555,6.2658,6.3868,5388209,0
1997-02-24,6.3521,6.3868,6.2227,6.2572,4622445,0
1997-02-25,6.2398,6.5848,6.2398,6.5246,14058536,0
1997-02-26,6.5676,6.8607,6.5676,6.7313,13533179,0
1997-02-27,6.7141,6.8691,6.6538,6.7054,6767517,0
1997-02-28,6.6708,6.7313,6.5417,6.5676,6159544,0
1997-03-03,6.533,6.7141,6.3604,6.5246,8229435,0
1997-03-04,6.559,6.7916,6.4985,6.6708,7246468,0
1997-03-05,6.7141,6.8173,6.6193,6.6538,2627739,0
1997-03-06,6.6538,6.8262,6.6365,6.7916,4116575,0
1997-03-07,6.7916,6.8952,6.7747,6.7831,4002403,0
1997-03-10,6.7831,6.8346,6.7141,6.7747,2844938,0
1997-03-11,6.7141,6.7486,6.6193,6.6365,1869397,0
1997-03-12,6.6107,6.6365,6.4299,6.4382,2873710,0
1997-03-13,6.4299,6.4382,6.283,6.2918,2423532,0
1997-03-14,6.2918,6.3868,6.2398,6.2918,3725802,0
1997-03-17,6.3176,6.3176,6.0764,6.1023,5475462,0
1997-03-18,6.1365,6.1452,5.6798,5.7227,12157583,0
1997-03-19,5.8265,5.8952,5.6711,5.7489,12581768,0
1997-03-20,5.8265,5.9727,5.7747,5.8607,8249854,0
1997-03-21,5.9299,6.0676,5.8696,6.0592,4977014,0
1997-03-24,6.0764,6.1625,5.9986,6.1194,4852636,0
1997-03-25,6.0935,6.1194,5.9469,5.9986,3986624,0
1997-03-26,5.9469,6.0592,5.8952,6.0159,4465575,0
1997-03-27,6.0417,6.0592,5.8952,5.9127,6993072,0
1997-03-31,5.9643,5.9986,5.8176,5.8952,4597381,0
1997-04-01,5.9127,6.033,5.8435,5.921,4156484,0
1997-04-02,5.921,5.9469,5.8176,5.8522,7991816,0
1997-04-03,5.8952,5.8952,5.654,5.7578,5919141,0
1997-04-04,5.74,5.8265,5.6022,5.8176,6034238,0
1997-04-07,5.9469,6.0935,5.8522,5.921,6570737,0
1997-04-08,5.9469,5.9469,5.8435,5.9384,2124652,0
1997-04-09,5.9299,6.0935,5.8696,5.9127,6001752,0
1997-04-10,5.9469,5.9727,5.8265,5.8869,3091835,0
1997-04-11,5.8176,5.8176,5.6971,5.7489,7230692,0
1997-04-14,5.7578,5.8869,5.7055,5.8435,3982912,0
1997-04-15,5.8869,5.9643,5.8265,5.9127,1704177,0
1997-04-16,5.8952,5.8952,5.8005,5.8435,771335,0
1997-04-17,5.74,5.7489,5.447,5.5246,9361841,0
1997-04-18,5.5679,5.6281,5.3091,5.4643,6616219,0
1997-04-21,5.4988,5.5331,5.1369,5.1801,8056789,0
1997-04-22,5.2057,5.2057,5.0505,5.1971,12367356,0
1997-04-23,5.2746,5.3783,5.2319,5.2832,7462739,0
1997-04-24,5.3783,5.4039,5.2057,5.2402,6090855,0
1997-04-25,5.2832,5.2832,5.1284,5.1629,2571119,0
1997-04-28,5.1801,5.2402,5.1284,5.1971,2228612,0
1997-04-29,5.2574,5.292,5.1629,5.2574,10797766,0
1997-04-30,5.2832,5.3868,5.2057,5.3868,3052855,0
1997-05-01,5.4211,5.6109,5.3783,5.4559,5954412,0
1997-05-02,5.5246,5.5679,5.4559,5.5074,5361292,0
1997-05-05,5.5763,5.8005,5.5331,5.7833,4961234,0
1997-05-06,5.7833,5.8435,5.74,5.7747,4802515,0
1997-05-07,5.7833,5.8176,5.6971,5.6971,2279664,0
1997-05-08,5.8005,6.1023,5.8005,6.0676,9664437,0
1997-05-09,6.1884,6.3952,6.1625,6.309,9398037,0
1997-05-12,6.2398,6.2918,6.0935,6.1452,2415180,0
1997-05-13,6.1365,6.1625,6.0935,6.1194,3722089,0
1997-05-14,6.1023,6.3952,6.0935,6.3694,6166969,0
1997-05-15,6.3604,6.3868,6.2484,6.3176,3829762,0
1997-05-16,6.283,6.3347,6.2141,6.2141,2507074,0
1997-05-19,6.2056,6.283,6.1798,6.2227,2755831,0
1997-05-20,6.2484,6.309,6.1884,6.283,2036474,0
1997-05-21,6.2918,6.3952,6.2658,6.3176,2537703,0
1997-05-22,6.3347,6.3347,6.2141,6.2227,1242860,0
1997-05-23,6.2484,6.309,6.1884,6.2398,1042369,0
1997-05-27,6.2484,6.3868,6.2141,6.3694,3581000,0
1997-05-28,6.3868,6.4382,6.283,6.3004,7150865,0
1997-05-29,6.2658,6.3347,6.2398,6.283,1910238,0
1997-05-30,6.283,6.4123,6.2056,6.3694,2551626,0
1997-06-02,6.4985,6.7747,6.4985,6.6708,6891897,0
1997-06-03,6.6538,6.7141,6.6107,6.6538,3494677,0
1997-06-04,6.6538,6.6538,6.4815,6.4985,2585970,0
1997-06-05,6.5074,6.533,6.4299,6.4727,3670110,0
1997-06-06,6.4815,6.5848,6.4815,6.5676,3313679,0
1997-06-09,6.5676,6.5676,6.4985,6.5246,1688397,0
1997-06-10,6.5417,6.602,6.5074,6.5246,3680320,0
1997-06-11,6.5417,6.5676,6.4815,6.533,3105762,0
1997-06-12,6.533,6.5676,6.4985,6.559,1671694,0
1997-06-13,6.5417,6.5676,6.309,6.3176,3601421,0
1997-06-16,6.5246,6.5246,6.3521,6.4555,4181548,0
1997-06-17,6.4299,6.6795,6.3604,6.4123,4240949,0
1997-06-18,6.4382,6.7141,6.4123,6.6365,7341145,0
1997-06-19,6.6365,7.0504,6.6365,7.0072,8047507,0
1997-06-20,7.0072,7.3604,7.0072,7.1451,13848764,0
1997-06-23,7.0847,7.1019,6.7831,6.8778,5958125,0
1997-06-24,6.7916,6.8346,6.6365,6.7573,3924437,0
1997-06-25,6.8173,7.0246,6.7141,6.8518,6423156,0
1997-06-26,6.8173,6.9036,6.7141,6.7916,2566477,0
1997-06-27,6.8346,6.9295,6.7916,6.8778,1157465,0
1997-06-30,6.8778,6.9036,6.8346,6.8778,1172318,0
1997-07-01,6.9295,7.0504,6.7916,6.7916,3612561,0
1997-07-02,6.9036,6.9036,6.6969,6.8173,3040788,0
1997-07-03,6.8346,6.9985,6.8346,6.938,2822661,0
1997-07-07,7.0246,7.033,6.8518,6.9036,1809993,0
1997-07-08,6.9553,7.1278,6.8607,7.1019,3944856,0
1997-07-09,7.0504,7.0674,6.6884,6.8262,9203118,0
1997-07-10,6.8518,6.8518,6.602,6.6193,5365006,0
1997-07-11,6.6795,6.8346,6.559,6.6107,5119031,0
1997-07-14,6.6193,6.7054,6.6193,6.6708,4596455,0
1997-07-15,6.7141,6.7141,6.3952,6.533,10329026,0
1997-07-16,6.5848,6.8173,6.559,6.7313,3530878,0
1997-07-17,6.7916,6.9208,6.6884,6.8952,6490911,0
1997-07-18,6.9208,7.033,6.7747,6.8262,4058095,0
1997-07-21,6.8952,6.9036,6.8004,6.8262,3421354,0
1997-07-22,6.8262,6.8778,6.7831,6.7831,5445760,0
1997-07-23,6.8262,6.8262,6.7141,6.7747,3419492,0
1997-07-24,6.7747,6.7916,6.559,6.5848,3305328,0
1997-07-25,6.5676,6.6365,6.5417,6.559,2085667,0
1997-07-28,6.6365,6.6538,6.533,6.559,4340272,0
1997-07-29,6.4555,6.4641,6.2056,6.3176,13118270,0
1997-07-30,6.2658,6.2918,5.9727,6.1625,16275086,0
1997-07-31,6.2227,6.3176,5.9127,5.9555,18578881,0
1997-08-01,5.9643,6.2141,5.8522,6.0417,18416444,0
1997-08-04,6.1365,6.1884,5.9469,6.1279,16374406,0
1997-08-05,6.2056,6.4123,6.1798,6.3604,11633152,0
1997-08-06,6.4555,6.4985,6.3952,6.4985,5449469,0
1997-08-07,6.5246,6.533,6.2484,6.3521,3918867,0
1997-08-08,6.2918,6.3868,6.2658,6.3694,2441170,0
1997-08-11,6.3176,6.3521,5.921,5.9643,7368990,0
1997-08-12,5.9986,6.1452,5.8265,5.9299,5877374,0
1997-08-13,6.0676,6.1625,6.033,6.0676,6043520,0
1997-08-14,6.2056,6.2141,6.1365,6.1452,1970572,0
1997-08-15,6.1798,6.2398,6.0935,6.1194,2599893,0
1997-08-18,6.1023,6.1365,5.7833,5.9986,7793178,0
1997-08-19,5.9902,5.9986,5.8696,5.9727,6192960,0
1997-08-20,6.0159,6.033,5.9902,6.0074,5961839,0
1997-08-21,5.9902,6.0159,5.921,5.9384,2235106,0
1997-08-22,5.8522,5.8952,5.8005,5.8696,3555940,0
1997-08-25,5.8696,5.9127,5.8091,5.8435,1799782,0
1997-08-26,5.8522,6.1023,5.8005,5.8522,5152448,0
1997-08-27,5.8005,5.921,5.8005,5.8176,3714662,0
1997-08-28,5.8176,5.8435,5.6711,5.6971,3294185,0
1997-08-29,5.6971,5.6971,5.4988,5.5679,4310569,0
1997-09-02,5.5763,5.7578,5.5763,5.7578,8618351,0
1997-09-03,5.7833,5.8265,5.7055,5.8005,5563639,0
1997-09-04,5.7578,6.1625,5.7227,6.0592,15002521,0
1997-09-05,6.1023,6.2227,6.0935,6.1538,10201860,0
1997-09-08,6.2056,6.2141,6.1365,6.1365,6505765,0
1997-09-09,6.1625,6.2484,6.0417,6.0935,4703196,0
1997-09-10,6.0592,6.0676,5.8869,5.9643,3103906,0
1997-09-11,5.9469,5.9813,5.8696,5.9299,1956649,0
1997-09-12,5.9986,6.0159,5.8869,5.921,2687144,0
1997-09-15,5.8952,6.1023,5.8869,6.033,4580675,0
1997-09-16,5.9813,6.0676,5.9299,5.9727,4495281,0
1997-09-17,5.9902,5.9902,5.7833,5.8176,5487529,0
1997-09-18,5.8265,5.8265,5.5592,5.5763,8713026,0
1997-09-19,5.5935,5.7747,5.5331,5.74,6825994,0
1997-09-22,5.7833,5.9986,5.7489,5.9127,7149936,0
1997-09-23,5.8952,6.033,5.8952,5.9469,5546003,0
1997-09-24,5.9643,6.1452,5.9384,6.0417,5513516,0
1997-09-25,6.0417,6.0592,5.8952,5.9299,3756429,0
1997-09-26,6.0417,6.1023,5.9643,5.9643,8967354,0
1997-09-29,6.0764,6.0935,5.9986,6.0417,2202625,0
1997-09-30,6.0592,6.0676,5.8696,5.921,6153975,0
1997-10-01,5.921,5.9469,5.8696,5.8696,1497190,0
1997-10-02,5.8952,5.9727,5.8869,5.9299,1871256,0
1997-10-03,5.9469,5.9727,5.7578,5.8522,3690527,0
1997-10-06,5.8696,5.8696,5.7578,5.8176,4833145,0
1997-10-07,5.7833,5.8091,5.7141,5.7227,4328202,0
1997-10-08,5.7489,5.7747,5.5763,5.6022,7793178,0
1997-10-09,5.6281,5.7833,5.6022,5.7055,6784225,0
1997-10-10,5.6711,5.7141,5.654,5.7055,1515751,0
1997-10-13,5.7489,5.8696,5.7227,5.7747,3311823,0
1997-10-14,5.8005,5.8176,5.7055,5.7227,2017910,0
1997-10-15,5.7747,5.8265,5.654,5.6798,1714387,0
1997-10-16,5.6798,5.7578,5.5246,5.6022,2800383,0
1997-10-17,5.5763,5.6281,5.4643,5.5331,6463995,0
1997-10-20,5.5679,5.6369,5.4559,5.5246,3146602,0
1997-10-21,5.5331,5.74,5.5331,5.654,4263231,0
1997-10-22,5.6711,5.6711,5.5246,5.5506,4865632,0
1997-10-23,5.447,5.4817,5.2832,5.3178,8623920,0
1997-10-24,5.3609,5.4211,5.2319,5.3178,5081903,0
1997-10-27,5.1971,5.2574,4.8869,4.8869,5163582,0
1997-10-28,4.6712,4.9645,4.525,4.8869,15013658,0
1997-10-29,5.0592,5.111,4.9903,5.0334,6109421,0
1997-10-30,4.8781,5.0505,4.8781,4.9472,4008902,0
1997-10-31,4.9816,5.0334,4.9212,4.9645,3119687,0
1997-11-03,5.0592,5.1629,5.0076,5.1023,5098611,0
1997-11-04,5.0851,5.1284,5.0592,5.0851,3378650,0
1997-11-05,5.0851,5.1801,5.0592,5.0851,3829762,0
1997-11-06,5.0592,5.1284,5.0076,5.0592,4461864,0
1997-11-07,4.9556,5.0505,4.8956,4.9816,5608195,0
1997-11-10,5.0505,5.0505,4.9212,4.9556,4101723,0
1997-11-11,5.1023,5.292,4.9129,4.9556,12400771,0
1997-11-12,4.9129,4.9556,4.6885,4.7146,12847236,0
1997-11-13,4.766,4.7749,4.4732,4.6542,8858755,0
1997-11-14,4.6455,4.8093,4.5937,4.7749,3757358,0
1997-11-17,4.8352,4.8869,4.7402,4.861,5462464,0
1997-11-18,4.8093,4.8093,4.7488,4.7831,15379369,0
1997-11-19,4.7921,5.0076,4.7749,4.973,6041666,0
1997-11-20,5.0246,5.2574,4.9903,5.2057,18734818,0
1997-11-21,5.2746,5.3783,5.2402,5.292,4841497,0
1997-11-24,5.292,5.3178,5.2057,5.2746,6347043,0
1997-11-25,5.3091,5.3435,5.1456,5.1801,4306853,0
1997-11-26,5.1801,5.3091,5.1801,5.2402,2850507,0
1997-11-28,5.2319,5.2574,5.1971,5.2574,832594,0
1997-12-01,5.3091,5.3091,5.1456,5.1971,2288946,0
1997-12-02,5.2057,5.2057,5.0334,5.1023,2931259,0
1997-12-03,5.0679,5.1284,5.0505,5.0851,2081028,0
1997-12-04,5.1284,5.1284,5.0505,5.0938,988532,0
1997-12-05,5.0679,5.1971,5.0505,5.0851,7997382,0
1997-12-08,5.1369,5.2057,5.0679,5.1023,4009830,0
1997-12-09,5.0679,5.1284,5.0334,5.0765,1922305,0
1997-12-10,5.0505,5.1023,4.8956,4.9645,2852362,0
1997-12-11,4.8869,4.8956,4.6712,4.6801,4516630,0
1997-12-12,4.7319,4.7319,4.4904,4.5853,8876394,0
1997-12-15,4.7402,4.7749,4.5937,4.6197,11044669,0
1997-12-16,4.5937,4.6197,4.4474,4.5077,17568069,0
1997-12-17,4.5681,4.5937,4.542,4.5681,15289334,0
1997-12-18,4.6455,4.7402,4.6024,4.6455,6415731,0
1997-12-19,4.6197,4.6197,4.4991,4.5681,5453185,0
1997-12-22,4.6024,4.6712,4.5681,4.6455,4361616,0
1997-12-23,4.6628,4.8093,4.6628,4.7488,3887311,0
1997-12-24,4.7488,4.8093,4.7146,4.7402,1598361,0
1997-12-26,4.7402,4.7402,4.706,4.706,761127,0
1997-12-29,4.7749,4.8093,4.7146,4.766,3748077,0
1997-12-30,4.766,4.9903,4.766,4.9903,4085015,0
1997-12-31,5.0505,5.1023,5.0162,5.0246,2943327,0
1998-01-02,5.0592,5.1801,5.0334,5.1629,4150918,0
1998-01-05,5.1971,5.4039,5.1629,5.3091,4234456,0
1998-01-06,5.2832,5.3435,5.1456,5.2057,5189578,0
1998-01-07,5.2057,5.2145,5.0505,5.0851,2735408,0
1998-01-08,5.0679,5.1284,4.9903,5.1023,3377724,0
1998-01-09,5.1023,5.1801,4.9212,4.9387,3304398,0
1998-01-12,4.766,4.861,4.6712,4.7402,8454986,0
1998-01-13,4.7921,4.8093,4.7488,4.7921,6563313,0
1998-01-14,4.8093,4.8181,4.7488,4.7749,5192357,0
1998-01-15,4.7921,4.7921,4.7319,4.766,3107618,0
1998-01-16,4.7921,4.8956,4.7921,4.861,4138851,0
1998-01-20,4.9556,5.0679,4.861,5.0679,4631724,0
1998-01-21,5.0246,5.0679,4.9556,5.0679,2121866,0
1998-01-22,4.9816,5.0505,4.9129,4.9387,3309039,0
1998-01-23,4.9387,4.9556,4.766,4.7921,7707785,0
1998-01-26,4.766,4.7921,4.6628,4.7831,9312643,0
1998-01-27,4.8093,4.8093,4.7319,4.7749,2087526,0
1998-01-28,4.7831,4.8093,4.7488,4.8093,5558998,0
1998-01-29,4.8093,4.8781,4.8008,4.8181,1937157,0
1998-01-30,4.8181,4.8869,4.8181,4.8781,1519465,0
1998-02-02,5.1023,5.111,4.9472,4.973,4287359,0
1998-02-03,5.0246,5.1801,4.9816,5.1284,5054984,0
1998-02-04,5.1284,5.1369,4.9816,4.9989,5712150,0
1998-02-05,5.0334,5.0592,4.8869,4.9212,3109477,0
1998-02-06,4.9387,5.0334,4.9129,4.9903,2515425,0
1998-02-09,4.9903,5.0076,4.9556,4.9989,4353267,0
1998-02-10,4.9645,4.9645,3.7836,3.9821,81039413,0
1998-02-11,4.1111,4.2406,4.0337,4.206,23365617,0
1998-02-12,4.1976,4.249,4.137,4.2406,9582751,0
1998-02-13,4.249,4.3008,4.1284,4.1284,5700086,0
1998-02-17,4.1629,4.1888,4.0337,4.1199,4327278,0
1998-02-18,4.1025,4.1543,4.0593,4.1284,2647231,0
1998-02-19,4.1629,4.2662,4.1199,4.249,4353267,0
1998-02-20,4.2232,4.2662,4.1888,4.1888,1708819,0
1998-02-23,4.206,4.2749,4.1976,4.2406,2270379,0
1998-02-24,4.1976,4.3524,4.1629,4.2834,4048814,0
1998-02-25,4.344,4.4561,4.2749,4.4214,6419443,0
1998-02-26,4.4128,4.4561,4.3784,4.4474,2540485,0
1998-02-27,4.4474,4.5162,4.4128,4.4561,5330661,0
1998-03-02,4.4732,4.5162,4.4214,4.4561,5603553,0
1998-03-03,4.4303,4.5162,4.4303,4.5162,1958504,0
1998-03-04,4.5162,4.5162,4.4474,4.4991,2235106,0
1998-03-05,4.4128,4.4817,4.3524,4.4561,2998091,0
1998-03-06,4.4303,4.4474,4.3784,4.4303,6584661,0
1998-03-09,4.4128,4.4474,4.3784,4.4214,3184659,0
1998-03-10,4.4128,4.4474,4.4128,4.4303,3167952,0
1998-03-11,4.4474,4.4904,4.4128,4.4645,3220859,0
1998-03-12,4.4561,4.4904,4.4474,4.4561,7944477,0
1998-03-13,4.4303,4.4732,4.4303,4.4474,1558447,0
1998-03-16,4.4128,4.4561,4.3697,4.3958,3085340,0
1998-03-17,4.3697,4.4732,4.3697,4.4128,4144419,0
1998-03-18,4.4128,4.4214,4.3958,4.4128,2629596,0
1998-03-19,4.3784,4.4214,4.3697,4.3784,2492222,0
1998-03-20,4.361,4.4128,4.344,4.3784,2098663,0
1998-03-23,4.3784,4.4303,4.3352,4.3784,4361616,0
1998-03-24,4.361,4.4128,4.361,4.3784,2601750,0
1998-03-25,4.3784,4.4303,4.3524,4.4042,6211523,0
1998-03-26,4.4474,4.4904,4.4214,4.4732,2193340,0
1998-03-27,4.4991,4.5681,4.4561,4.5592,2867214,0
1998-03-30,4.4904,4.6455,4.4904,4.5681,2313078,0
1998-03-31,4.5937,4.6024,4.542,4.542,1324542,0
1998-04-01,4.542,4.6455,4.542,4.6024,1270706,0
1998-04-02,4.5853,4.5937,4.4904,4.5336,1583509,0
1998-04-03,4.5336,4.5681,4.4991,4.542,1715314,0
1998-04-06,4.5681,4.5937,4.542,4.5681,1620638,0
1998-04-07,4.542,4.5681,4.4904,4.4991,4954740,0
1998-04-08,4.4991,4.525,4.4904,4.4991,2260172,0
1998-04-09,4.4904,4.5681,4.4904,4.5592,1800711,0
1998-04-13,4.542,4.5937,4.4991,4.5162,2895060,0
1998-04-14,4.525,4.542,4.4991,4.5162,1661480,0
1998-04-15,4.4991,4.5681,4.4991,4.5162,1495332,0
1998-04-16,4.5162,4.5592,4.4732,4.4991,866940,0
1998-04-17,4.4732,4.5336,4.4732,4.525,1884249,0
1998-04-20,4.5937,4.6197,4.5853,4.6024,3038933,0
1998-04-21,4.5681,4.6024,4.5681,4.6024,1499973,0
1998-04-22,4.5937,4.6024,4.5681,4.5681,2443953,0
1998-04-23,4.6197,4.7749,4.6024,4.6885,5712150,0
1998-04-24,4.6455,4.7146,4.6024,4.6369,2961891,0
1998-04-27,4.5937,4.6197,4.3958,4.4561,2629596,0
1998-04-28,4.4904,4.525,4.3784,4.4128,3585642,0
1998-04-29,4.3784,4.5681,4.3524,4.5162,1989136,0
1998-04-30,4.4904,4.6024,4.4904,4.542,1353315,0
1998-05-01,4.4904,4.5681,4.4904,4.5162,557850,0
1998-05-04,4.5853,4.6455,4.5509,4.6024,2321432,0
1998-05-05,4.6455,4.7146,4.6197,4.6885,1392300,0
1998-05-06,4.766,4.8437,4.7146,4.8008,2120014,0
1998-05-07,4.861,4.861,4.7488,4.7749,1953865,0
1998-05-08,4.766,4.9129,4.766,4.9129,1821128,0
1998-05-11,4.5681,4.706,4.4732,4.5681,9257880,0
1998-05-12,4.5162,4.5681,4.4474,4.4904,9791597,0
1998-05-13,4.4991,4.525,4.4561,4.4645,3045431,0
1998-05-14,4.4474,4.4904,4.4474,4.4645,6498339,0
1998-05-15,4.4474,4.4732,4.4303,4.4474,8281413,0
1998-05-18,4.4303,4.4732,4.3094,4.344,3959710,0
1998-05-19,4.3008,4.4904,4.2834,4.4303,5832820,0
1998-05-20,4.4904,4.525,4.3958,4.4645,3588427,0
1998-05-21,4.4732,4.4991,4.3958,4.4128,1445210,0
1998-05-22,4.3697,4.4303,4.3524,4.4303,758341,0
1998-05-26,4.4991,4.5162,4.4214,4.4303,3401858,0
1998-05-27,4.4128,4.4303,4.344,4.3958,4581602,0
1998-05-28,4.4303,4.4303,4.3524,4.361,2070818,0
1998-05-29,4.3697,4.3958,4.344,4.3524,2676008,0
1998-06-01,4.3094,4.4303,4.3008,4.3784,1817416,0
1998-06-02,4.4128,4.4474,4.3958,4.4214,3541087,0
1998-06-03,4.4214,4.5162,4.4214,4.4474,3073275,0
1998-06-04,4.4561,4.4991,4.4561,4.4561,10867384,0
1998-06-05,4.4561,4.6455,4.4561,4.6197,2704779,0
1998-06-08,4.6455,4.6712,4.6369,4.6628,1939012,0
1998-06-09,4.6885,4.706,4.6197,4.6628,1781217,0
1998-06-10,4.6197,4.6369,4.525,4.5592,1866614,0
1998-06-11,4.525,4.525,4.4214,4.4214,1665197,0
1998-06-12,4.4128,4.4991,4.3524,4.4732,1972425,0
1998-06-15,4.249,4.249,4.0767,4.1111,7992743,0
1998-06-16,4.0767,4.1199,3.7319,3.7923,9514994,0
1998-06-17,3.8437,3.8873,3.7836,3.8437,9135361,0
1998-06-18,3.87,3.87,3.8011,3.8355,2184060,0
1998-06-19,3.8095,3.87,3.7836,3.8095,4117499,0
1998-06-22,3.8181,3.8784,3.7836,3.8526,2558123,0
1998-06-23,3.87,3.8958,3.8011,3.8873,2678791,0
1998-06-24,3.8958,3.9646,3.8784,3.9303,1739451,0
1998-06-25,3.9473,3.9733,3.8784,3.8784,2283376,0
1998-06-26,3.8873,3.9303,3.8873,3.9043,1279989,0
1998-06-29,3.8784,3.913,3.8181,3.8181,2975815,0
1998-06-30,3.8095,3.8355,3.7233,3.7319,3168882,0
1998-07-01,3.7923,3.8784,3.7319,3.8011,3608844,0
1998-07-02,3.8181,3.8437,3.7233,3.7753,1746874,0
1998-07-06,3.7753,3.7753,3.7233,3.7233,6929952,0
1998-07-07,3.7319,3.7319,3.6113,3.62,2673219,0
1998-07-08,3.5942,3.6113,3.5168,3.5168,4196395,0
1998-07-09,3.5078,3.5422,3.3959,3.4645,6700685,0
1998-07-10,3.4734,3.4819,3.3613,3.413,5919141,0
1998-07-13,3.4819,3.5339,3.4473,3.5339,5292605,0
1998-07-14,3.5595,3.6284,3.5339,3.6284,4941745,0
1998-07-15,3.6113,3.6457,3.5168,3.5168,3608844,0
1998-07-16,3.5168,3.5942,3.4645,3.5854,2980456,0
1998-07-17,3.5942,3.6113,3.5078,3.5768,1159323,0
1998-07-20,3.5942,3.6541,3.4994,3.5168,7565770,0
1998-07-21,3.5168,3.5768,3.5168,3.5509,2583185,0
1998-07-22,3.5339,3.6371,3.5339,3.5942,2365057,0
1998-07-23,3.663,3.7579,3.6113,3.7062,2867214,0
1998-07-24,3.7753,3.9043,3.7753,3.8095,3332241,0
1998-07-27,3.8181,3.9821,3.7579,3.9733,4448867,0
1998-07-28,3.9733,3.9821,3.87,3.87,2523782,0
1998-07-29,3.9303,3.9473,3.6975,3.7233,5638826,0
1998-07-30,3.6975,3.7404,3.5078,3.5683,3768498,0
1998-07-31,3.5683,3.6715,3.5339,3.6715,2337211,0
1998-08-03,3.6541,3.663,3.6026,3.6113,2553485,0
1998-08-04,3.6026,3.6371,3.5078,3.5078,3142893,0
1998-08-05,3.5168,3.5509,3.4906,3.5168,3240353,0
1998-08-06,3.413,3.5854,3.3613,3.5595,4292004,0
1998-08-07,3.5683,3.9562,3.5509,3.8784,9796238,0
1998-08-10,3.9733,4.008,3.913,3.9215,2797600,0
1998-08-11,3.8181,3.9303,3.7753,3.9043,3340596,0
1998-08-12,3.9821,4.0509,3.9733,4.0249,1455418,0
1998-08-13,4.008,4.0249,3.9473,3.9473,9106586,0
1998-08-14,3.9733,4.008,3.9733,3.9821,1093421,0
1998-08-17,3.9821,4.1543,3.9562,4.137,1816488,0
1998-08-18,4.1629,4.1976,4.1284,4.1888,1197378,0
1998-08-19,4.1025,4.137,4.0938,4.1199,1206665,0
1998-08-20,4.0938,4.1284,4.0337,4.0938,1680042,0
1998-08-21,4.0337,4.1543,4.0164,4.137,3219001,0
1998-08-24,4.137,4.1976,4.1284,4.1284,909639,0
1998-08-25,4.137,4.1543,4.0938,4.1199,1484195,0
1998-08-26,4.0337,4.0593,4.008,4.0509,2041113,0
1998-08-27,3.9303,3.9733,3.87,3.87,3697956,0
1998-08-28,3.87,3.9303,3.8437,3.8526,6130771,0
1998-08-31,3.87,3.9303,3.8011,3.8095,6901177,0
1998-09-01,3.8181,3.8437,3.6975,3.8011,8702816,0
1998-09-02,3.7404,3.7753,3.7319,3.7319,1573299,0
1998-09-03,3.6975,3.8355,3.663,3.7753,4364403,0
1998-09-04,3.7753,3.8181,3.7233,3.7319,3322034,0
1998-09-08,3.87,4.008,3.8355,3.9907,2795743,0
1998-09-09,3.9303,3.9473,3.8873,3.9043,2533991,0
1998-09-10,3.8355,3.8873,3.8181,3.8784,2214690,0
1998-09-11,3.8437,3.9562,3.8437,3.913,1186243,0
1998-09-14,3.9473,4.0593,3.9473,4.0422,1809993,0
1998-09-15,3.9907,4.0509,3.9562,3.9907,3247778,0
1998-09-16,3.9562,4.008,3.9473,3.9821,870653,0
1998-09-17,3.8784,3.9562,3.8784,3.9388,1000600,0
1998-09-18,3.9043,3.9562,3.8784,3.8873,711930,0
1998-09-21,3.8355,3.999,3.8181,3.9562,1662407,0
1998-09-22,3.9821,4.0938,3.9821,4.0337,1864760,0
1998-09-23,4.0337,4.0593,4.0249,4.0509,1828557,0
1998-09-24,4.0249,4.0593,4.008,4.008,738846,0
1998-09-25,3.9907,4.0593,3.9907,4.0249,858586,0
1998-09-28,4.008,4.1025,4.008,4.0337,1395086,0
1998-09-29,4.0249,4.0854,4.0249,4.0854,1868472,0
1998-09-30,4.0337,4.0938,4.008,4.0249,1163964,0
1998-10-01,3.9821,4.0337,3.9562,4.0337,3193939,0
1998-10-02,4.008,4.0337,4.008,4.0249,1668905,0
1998-10-05,4.008,4.0249,3.9562,3.9733,3376797,0
1998-10-06,3.9907,4.0337,3.9733,3.9821,2234180,0
1998-10-07,3.9562,3.9821,3.913,3.913,4229813,0
1998-10-08,3.7753,3.8095,3.7233,3.7836,6218950,0
1998-10-09,3.7836,4.0337,3.7836,4.0249,9364625,0
1998-10-12,3.9562,4.206,3.9562,4.137,3529952,0
1998-10-13,4.1284,4.1284,3.9562,3.9562,4511988,0
1998-10-14,3.9303,3.9733,3.8437,3.9043,3198583,0
1998-10-15,3.87,3.9907,3.8437,3.9907,2145072,0
1998-10-16,3.9821,4.1199,3.9821,4.0938,4379256,0
1998-10-19,3.9907,4.1199,3.9907,4.1025,5342728,0
1998-10-20,4.1199,4.1976,4.1025,4.1888,4268798,0
1998-10-21,4.1888,4.1888,4.1284,4.137,2879282,0
1998-10-22,4.137,4.3008,4.1199,4.3008,2462518,0
1998-10-23,4.2834,4.3697,4.206,4.2749,6855695,0
1998-10-26,4.249,4.2662,4.1888,4.1888,2602677,0
1998-10-27,4.2406,4.2406,4.1888,4.2147,2967461,0
1998-10-28,4.1976,4.3094,4.1888,4.2319,3362873,0
1998-10-29,4.1976,4.2406,4.1976,4.206,4635437,0
1998-10-30,4.2232,4.2232,4.1629,4.1888,1432213,0
1998-11-02,4.1714,4.2406,4.1629,4.1888,5381711,0
1998-11-03,4.1888,4.1976,4.1543,4.1714,711930,0
1998-11-04,4.206,4.2834,4.1888,4.2749,4202894,0
1998-11-05,4.249,4.3094,4.2406,4.2749,1050727,0
1998-11-06,4.3008,4.3958,4.2749,4.3524,4253020,0
1998-11-09,4.3094,4.4474,4.3094,4.4042,7669728,0
1998-11-10,4.3958,4.5336,4.3958,4.5162,10977837,0
1998-11-11,4.542,4.706,4.4128,4.4474,9757258,0
1998-11-12,4.4128,4.4732,4.4128,4.4561,3624625,0
1998-11-13,4.4303,4.4904,4.4303,4.4561,2603605,0
1998-11-16,4.5162,4.6455,4.4904,4.5937,6839916,0
1998-11-17,4.5592,4.5681,4.4474,4.4904,2582259,0
1998-11-18,4.4561,4.5937,4.4561,4.5162,2472728,0
1998-11-19,4.5162,4.5937,4.5077,4.542,4573251,0
1998-11-20,4.542,4.6024,4.542,4.5853,8057717,0
1998-11-23,4.5853,4.6197,4.542,4.5592,6675623,0
1998-11-24,4.5509,4.5853,4.5336,4.5681,3466832,0
1998-11-25,4.5681,4.6369,4.5681,4.6197,2015124,0
1998-11-27,4.5937,4.6284,4.5681,4.6024,2506146,0
1998-11-30,4.5681,4.7749,4.5681,4.6197,5271255,0
1998-12-01,4.5853,4.6369,4.5681,4.6284,2156215,0
1998-12-02,4.5681,4.6542,4.5592,4.6369,2170134,0
1998-12-03,4.6024,4.6197,4.5937,4.6024,1927875,0
1998-12-04,4.5681,4.5937,4.5509,4.5853,4246522,0
1998-12-07,4.5681,4.6712,4.5681,4.6712,2953537,0
1998-12-08,4.6369,4.706,4.6369,4.6801,3132677,0
1998-12-09,4.6885,4.7749,4.6712,4.766,4450726,0
1998-12-10,4.7488,4.7831,4.6628,4.6974,2958178,0
1998-12-11,4.6455,4.6712,4.525,4.5853,1044225,0
1998-12-14,4.4904,4.5592,4.3958,4.3958,1989136,0
1998-12-15,4.0422,4.4904,3.9562,4.4214,11180187,0
1998-12-16,4.525,4.5681,4.4474,4.525,3193939,0
1998-12-17,4.4904,4.542,4.4904,4.542,895715,0
1998-12-18,4.525,4.5681,4.4128,4.4904,1990066,0
1998-12-21,4.4904,4.542,4.3958,4.4303,3109477,0
1998-12-22,4.4303,4.4474,4.2662,4.3784,3944856,0
1998-12-23,4.4128,4.4128,4.249,4.318,1868472,0
1998-12-24,4.2834,4.3524,4.2834,4.344,926345,0
1998-12-28,4.3784,4.4991,4.3784,4.4645,1822991,0
1998-12-29,4.4561,4.4561,4.3784,4.3867,1567731,0
1998-12-30,4.3784,4.3784,4.2749,4.3266,969040,0
1998-12-31,4.3008,4.3784,4.2834,4.318,1638277,0
1999-01-04,4.4474,4.5592,4.4214,4.4904,2065247,0
1999-01-05,4.5077,4.542,4.3958,4.4561,1421078,0
1999-01-06,4.4732,4.4904,4.3958,4.4303,3590284,0
1999-01-07,4.3784,4.3958,4.2834,4.3094,1984493,0
1999-01-08,4.3094,4.344,4.2662,4.344,1975213,0
1999-01-11,4.3524,4.3524,4.3094,4.3524,1603932,0
1999-01-12,4.3008,4.3266,4.2319,4.3008,2094023,0
1999-01-13,4.1888,4.3784,4.1888,4.3697,2129297,0
1999-01-14,4.4128,4.4991,4.3697,4.4128,2094951,0
1999-01-15,4.4128,4.6455,4.4128,4.6197,2244389,0
1999-01-19,4.6455,4.9556,4.6455,4.8869,6040737,0
1999-01-20,4.9129,4.9129,4.8265,4.8352,3081629,0
1999-01-21,4.8093,4.8093,4.6197,4.6197,1307836,0
1999-01-22,4.5937,4.6628,4.542,4.5681,2004915,0
1999-01-25,4.5681,4.6197,4.5162,4.6197,1559381,0
1999-01-26,4.5937,4.706,4.5937,4.6712,1946439,0
1999-01-27,4.6712,4.706,4.6024,4.6284,3136392,0
1999-01-28,4.5853,4.6369,4.5592,4.6369,768550,0
1999-01-29,4.5681,4.6369,4.542,4.6197,1475840,0
1999-02-01,4.6369,4.6542,4.5937,4.6197,3967130,0
1999-02-02,4.6455,4.6628,4.5937,4.6024,1422004,0
1999-02-03,4.6024,4.6712,4.5853,4.6542,1783074,0
1999-02-04,4.6369,4.6455,4.4732,4.4991,1245646,0
1999-02-05,4.4904,4.525,4.3958,4.4303,3116899,0
1999-02-08,4.4474,4.4991,4.4128,4.4128,857658,0
1999-02-09,4.3958,4.4474,4.2834,4.2834,1430358,0
1999-02-10,4.2834,4.3697,4.249,4.2749,1266994,0
1999-02-11,4.3094,4.4303,4.3094,4.3697,1643847,0
1999-02-12,4.2834,4.344,4.2406,4.2406,4193614,0
1999-02-16,4.361,4.3697,4.1976,4.2662,6478846,0
1999-02-17,4.2147,4.3008,4.206,4.2406,3123395,0
1999-02-18,4.3094,4.3784,4.3008,4.3784,2810593,0
1999-02-19,4.344,4.4991,4.344,4.4732,2231396,0
1999-02-22,4.5681,4.6712,4.542,4.5937,5339015,0
1999-02-23,4.6024,4.6284,4.5336,4.5681,3122469,0
1999-02-24,4.5592,4.5853,4.525,4.5336,1673547,0
1999-02-25,4.525,4.542,4.4128,4.4214,1705107,0
1999-02-26,4.4561,4.4732,4.2834,4.3008,4644720,0
1999-03-01,4.3008,4.318,4.2406,4.2662,3043576,0
1999-03-02,4.2749,4.3094,4.249,4.3008,2462518,0
1999-03-03,4.3266,4.344,4.2834,4.344,3190228,0
1999-03-04,4.361,4.4904,4.361,4.4904,1500903,0
1999-03-05,4.4732,4.5937,4.318,4.5853,2492222,0
1999-03-08,4.6197,4.6712,4.6024,4.6712,1308762,0
1999-03-09,4.6801,4.6801,4.6197,4.6369,2577615,0
1999-03-10,4.6369,4.6712,4.6369,4.6712,1435001,0
1999-03-11,4.706,4.706,4.6628,4.6801,1783074,0
1999-03-12,4.6628,4.706,4.6024,4.6885,2176634,0
1999-03-15,4.7319,4.8181,4.7146,4.7749,4327278,0
1999-03-16,4.7749,4.8008,4.7402,4.7488,2613815,0
1999-03-17,4.766,4.766,4.6885,4.766,1086925,0
1999-03-18,4.7319,4.861,4.7146,4.8352,2171064,0
1999-03-19,4.8265,4.9645,4.8265,4.8781,3393505,0
1999-03-22,4.8869,4.8869,4.8523,4.8523,1451707,0
1999-03-23,4.861,4.861,4.6712,4.7146,2030908,0
1999-03-24,4.6712,4.7488,4.6712,4.7402,2194268,0
1999-03-25,4.7488,4.8352,4.7488,4.8265,2040187,0
1999-03-26,4.766,4.8352,4.766,4.7921,1853619,0
1999-03-29,4.7921,4.9472,4.7921,4.9387,2813380,0
1999-03-30,4.8869,5.1456,4.8869,5.0679,4556542,0
1999-03-31,5.1284,5.2057,5.0076,5.0334,2241607,0
1999-04-01,5.0334,5.1801,5.0334,5.1456,1375594,0
1999-04-05,5.0851,5.1023,5.0334,5.0505,1385805,0
1999-04-06,5.0246,5.0592,4.9387,4.9645,2290800,0
1999-04-07,4.9556,5.0076,4.9556,4.9903,1546385,0
1999-04-08,4.9645,5.0246,4.9645,4.9903,777832,0
1999-04-09,4.9903,5.1369,4.9816,5.0851,2115371,0
1999-04-12,5.0679,5.1456,5.0505,5.1023,2303795,0
1999-04-13,5.1023,5.2746,5.1023,5.2319,4448867,0
1999-04-14,5.2057,5.3263,5.1886,5.2319,3771282,0
1999-04-15,5.3091,5.3525,5.2746,5.3091,2800383,0
1999-04-16,5.3091,5.3525,5.1971,5.2832,3769427,0
1999-04-19,5.3435,5.3435,5.0679,5.0938,2575757,0
1999-04-20,5.0851,5.1023,5.0162,5.0505,2603605,0
1999-04-21,5.0334,5.2663,5.0246,5.2145,7251111,0
1999-04-22,5.2746,5.3435,5.1971,5.2663,4215891,0
1999-04-23,5.2057,5.2746,5.1369,5.1712,4005188,0
1999-04-26,5.1971,5.1971,5.0679,5.0938,2429103,0
1999-04-27,5.0592,5.0679,4.8781,4.9645,3039857,0
1999-04-28,4.8869,4.9645,4.861,4.8781,2582259,0
1999-04-29,4.9129,4.9387,4.7921,4.8093,1664265,0
1999-04-30,4.8181,4.861,4.766,4.861,2829158,0
1999-05-03,4.9387,4.9816,4.9129,4.9816,1890747,0
1999-05-04,4.9645,4.9903,4.9301,4.9556,1053510,0
1999-05-05,4.9645,4.9645,4.8181,4.8352,4987227,0
1999-05-06,4.8352,5.0246,4.8181,4.9556,5826320,0
1999-05-07,4.9556,4.9903,4.9212,4.9472,1533390,0
1999-05-10,5.0076,5.0334,4.9556,4.9903,2846795,0
1999-05-11,5.1712,5.2746,5.1712,5.2402,2576685,0
1999-05-12,5.2402,5.2746,5.1801,5.1971,3391649,0
1999-05-13,5.2402,5.3868,5.2145,5.3525,3812122,0
1999-05-14,5.3178,5.5246,5.2663,5.4988,2882066,0
1999-05-17,5.447,5.5763,5.3178,5.4385,2368768,0
1999-05-18,5.4211,5.4211,5.3178,5.3435,1509252,0
1999-05-19,5.3178,5.4126,5.2057,5.2402,2923837,0
1999-05-20,5.2574,5.3783,5.2574,5.3609,3130825,0
1999-05-21,5.3525,5.4126,5.3525,5.3609,1972425,0
1999-05-24,5.2746,5.2832,5.1369,5.1801,2171064,0
1999-05-25,5.1023,5.1456,5.0334,5.0592,2698281,0
1999-05-26,5.1284,5.1712,5.0851,5.1456,1286486,0
1999-05-27,5.1801,5.2057,5.0851,5.1023,1099917,0
1999-05-28,5.1023,5.2145,5.1023,5.2145,1005243,0
1999-06-01,5.1971,5.249,5.0679,5.111,2584113,0
1999-06-02,5.0679,5.0679,4.9645,4.9989,1602078,0
1999-06-03,4.9645,5.0162,4.8956,4.9129,1693967,0
1999-06-04,4.9212,5.0334,4.9212,5.0334,1308762,0
1999-06-07,5.0505,5.1023,5.0246,5.0505,760198,0
1999-06-08,5.0505,5.0938,4.9645,4.9816,962543,0
1999-06-09,5.0246,5.0679,5.0246,5.0505,1465629,0
1999-06-10,5.0334,5.0679,5.0246,5.0592,752769,0
1999-06-11,5.1023,5.111,4.9903,5.0162,559706,0
1999-06-14,5.1023,5.1284,5.0162,5.1284,1191809,0
1999-06-15,5.111,5.1712,5.0851,5.1712,985750,0
1999-06-16,5.2057,5.2402,5.1712,5.2402,853944,0
1999-06-17,5.2574,5.2746,5.2402,5.2574,470598,0
1999-06-18,5.2229,5.2746,5.2229,5.2574,733275,0
1999-06-21,5.2746,5.3091,5.2319,5.2663,3108548,0
1999-06-22,5.2145,5.2746,5.1023,5.1284,1516680,0
1999-06-23,5.0592,5.1023,4.9556,4.9816,2347420,0
1999-06-24,4.9903,5.0246,4.9129,4.9387,3182806,0
1999-06-25,4.9556,4.9903,4.9387,4.973,651596,0
1999-06-28,5.0076,5.0765,5.0076,5.0679,1415508,0
1999-06-29,5.0592,5.0938,5.0076,5.0938,1511111,0
1999-06-30,5.0938,5.2402,5.0679,5.2057,1789572,0
1999-07-01,5.43,5.447,5.3435,5.3955,3160527,0
1999-07-02,5.3609,5.3783,5.3178,5.3609,2439312,0
1999-07-06,5.3435,5.3868,5.292,5.3435,2687144,0
1999-07-07,5.3178,5.3609,5.3091,5.3178,2109803,0
1999-07-08,5.3263,5.3525,5.2574,5.2832,612610,0
1999-07-09,5.2574,5.292,5.2229,5.2574,1282774,0
1999-07-12,5.2746,5.2832,5.1369,5.2145,2515425,0
1999-07-13,5.1801,5.1801,5.0851,5.1369,1911167,0
1999-07-14,5.1712,5.1971,5.1023,5.1801,4589028,0
1999-07-15,5.2229,5.2746,5.1801,5.2057,2073602,0
1999-07-16,5.1801,5.2319,5.1801,5.2319,1092493,0
1999-07-19,5.2057,5.2057,5.1456,5.1712,995957,0
1999-07-20,5.1369,5.1712,5.0765,5.1023,2473658,0
1999-07-21,5.1023,5.1284,5.0679,5.0851,1913951,0
1999-07-22,5.1023,5.1023,5.0334,5.0679,1590009,0
1999-07-23,5.0592,5.0592,4.9816,4.9903,1776576,0
1999-07-26,5.1023,5.1456,5.0679,5.1196,8208086,0
1999-07-27,5.1196,5.1284,5.0851,5.1023,1858258,0
1999-07-28,5.0765,5.0851,5.0246,5.0334,4195472,0
1999-07-29,5.0076,5.0334,4.8437,4.9301,7782971,0
1999-07-30,4.9556,5.0076,4.9129,4.9212,4060880,0
1999-08-02,4.9387,5.0076,4.9212,4.9556,5149659,0
1999-08-03,4.9645,4.9816,4.8352,4.9472,2968387,0
1999-08-04,4.8956,4.9816,4.8781,4.8869,2790174,0
1999-08-05,4.8781,4.9903,4.8781,4.9556,3179089,0
1999-08-06,4.9556,5.0679,4.9556,4.9645,2578544,0
1999-08-09,5.0505,5.111,4.9816,5.0938,3089983,0
1999-08-10,5.1023,5.1284,5.0246,5.111,2637946,0
1999-08-11,5.111,5.2057,5.111,5.1971,2299155,0
1999-08-12,5.249,5.2746,5.1712,5.1971,756485,0
1999-08-13,5.2057,5.2574,5.1712,5.2319,1165823,0
1999-08-16,5.2057,5.2229,5.1456,5.1971,931912,0
1999-08-17,5.1456,5.2057,5.0679,5.0765,978322,0
1999-08-18,5.0592,5.0592,4.9645,5.0246,1051654,0
1999-08-19,4.9645,5.0334,4.9645,4.9816,1157465,0
1999-08-20,4.9387,4.9903,4.9387,4.9556,715645,0
1999-08-23,5.0246,5.0851,5.0246,5.0851,2036474,0
1999-08-24,5.0334,5.1023,5.0246,5.0679,545781,0
1999-08-25,5.0679,5.0679,5.0076,5.0679,1667048,0
1999-08-26,5.0246,5.0679,5.0076,5.0334,544855,0
1999-08-27,5.0246,5.111,5.0162,5.0505,866010,0
1999-08-30,5.0246,5.0592,5.0076,5.0334,849303,0
1999-08-31,4.9903,5.0076,4.973,4.9989,2010483,0
1999-09-01,5.0334,5.0851,5.0334,5.0592,1267920,0
1999-09-02,5.0246,5.1023,5.0162,5.0679,1187169,0
1999-09-03,5.0938,5.1284,5.0679,5.0679,587551,0
1999-09-07,5.0505,5.2319,5.0505,5.1971,3599569,0
1999-09-08,5.1456,5.1971,5.1456,5.1712,2199837,0
1999-09-09,5.1369,5.1801,5.1284,5.1456,1888888,0
1999-09-10,5.1456,5.1971,5.1369,5.1456,1949225,0
1999-09-13,5.1712,5.292,5.1712,5.2057,1441498,0
1999-09-14,5.2057,5.2832,5.2057,5.2145,548567,0
1999-09-15,5.2229,5.3609,5.2229,5.3091,4127711,0
1999-09-16,5.3263,5.4039,5.2746,5.3525,1679114,0
1999-09-17,5.3178,5.5331,5.3178,5.5331,3697956,0
1999-09-20,5.5331,5.5763,5.4643,5.4643,802895,0
1999-09-21,5.447,5.4988,5.4039,5.447,2126510,0
1999-09-22,5.4559,5.5506,5.4559,5.4988,3180016,0
1999-09-23,5.5074,5.5246,5.3697,5.3697,1500903,0
1999-09-24,5.3525,5.447,5.3525,5.447,967187,0
1999-09-27,5.447,5.4643,5.0679,5.3435,4703196,0
1999-09-28,5.292,5.4559,5.292,5.4211,1185313,0
1999-09-29,5.4211,5.447,5.3609,5.3868,670159,0
1999-09-30,5.3868,5.4039,5.3435,5.3435,735135,0
1999-10-01,5.292,5.3178,5.1629,5.3178,1943654,0
1999-10-04,5.3178,5.3609,5.3178,5.3525,1428499,0
1999-10-05,5.3091,5.3435,5.2746,5.292,1024734,0
1999-10-06,5.2746,5.3525,5.2746,5.3091,715645,0
1999-10-07,5.3091,5.3091,5.249,5.3091,508654,0
1999-10-08,5.2746,5.292,5.249,5.2746,592193,0
1999-10-11,5.2402,5.3609,5.2319,5.3435,2030908,0
1999-10-12,5.3263,5.3435,5.2319,5.292,1292057,0
1999-10-13,5.2832,5.447,5.2319,5.3697,4013542,0
1999-10-14,5.3435,5.3525,5.249,5.2663,899425,0
1999-10-15,5.2145,5.2229,5.0162,5.0851,2157142,0
1999-10-18,5.0765,5.111,4.9556,5.0162,1407155,0
1999-10-19,5.1023,5.1456,5.0679,5.1023,1396013,0
1999-10-20,5.1284,5.1456,5.111,5.1369,2338140,0
1999-10-21,5.0592,5.0679,4.973,4.9816,1697679,0
1999-10-22,4.9816,5.0505,4.9816,5.0505,3296046,0
1999-10-25,5.0246,5.0679,4.9989,5.0334,4162053,0
1999-10-26,5.2319,5.292,5.1369,5.1456,2833798,0
1999-10-27,5.1971,5.1971,5.0334,5.0679,845594,0
1999-10-28,5.0851,5.0851,5.0246,5.0334,2577615,0
1999-10-29,5.0505,5.2057,5.0505,5.1369,7045978,0
1999-11-01,5.3091,5.3525,5.2145,5.2229,3670110,0
1999-11-02,5.2663,5.2832,5.2057,5.2229,1635490,0
1999-11-03,5.2057,5.3178,5.2057,5.292,1015452,0
1999-11-04,5.3435,5.4211,5.2832,5.3178,2851436,0
1999-11-05,5.3435,5.4039,5.3435,5.3955,2036474,0
1999-11-08,5.3525,5.3783,5.2319,5.2574,4834999,0
1999-11-09,5.2574,5.292,5.2402,5.2832,4973303,0
1999-11-10,5.3178,5.4817,5.3091,5.3783,3846467,0
1999-11-11,5.3868,5.4643,5.3783,5.4643,563418,0
1999-11-12,5.43,5.5592,5.43,5.5331,2954463,0
1999-11-15,5.5246,5.6109,5.4988,5.5246,3102052,0
1999-11-17,5.7055,5.8091,5.6971,5.8005,2194268,0
1999-11-18,5.7833,5.8176,5.6369,5.6798,2482008,0
1999-11-19,5.6798,5.7055,5.6281,5.6627,2222116,0
1999-11-22,5.6627,5.7833,5.6627,5.7578,3180016,0
1999-11-23,5.7489,5.7489,5.6627,5.7055,863228,0
1999-11-24,5.6971,5.8005,5.6627,5.7747,1692111,0
1999-11-26,5.74,5.8435,5.74,5.8176,818674,0
1999-11-29,5.8176,5.9299,5.8176,5.921,1749660,0
1999-11-30,5.8696,5.9902,5.8005,5.8265,2016055,0
1999-12-01,5.7833,5.7833,5.7489,5.7833,1425716,0
1999-12-02,5.7578,5.8349,5.7227,5.7833,1314335,0
1999-12-03,5.74,5.8176,5.74,5.8091,1951081,0
1999-12-06,5.8176,5.8952,5.8176,5.8869,2381768,0
1999-12-07,5.8176,5.8435,5.7833,5.8435,732351,0
1999-12-08,5.8265,5.8522,5.7747,5.8349,956977,0
1999-12-09,5.8696,5.9643,5.8005,5.8952,2626808,0
1999-12-10,5.8435,5.9469,5.8176,5.9299,1931589,0
1999-12-13,5.9299,6.0417,5.9299,6.0246,2874643,0
1999-12-14,6.0074,6.0676,5.9902,6.033,1027518,0
1999-12-15,5.9469,6.171,5.9469,6.171,3360087,0
1999-12-16,6.0764,6.4899,6.0764,6.4123,8072569,0
1999-12-17,6.3694,6.5417,6.3694,6.5074,15413713,0
1999-12-20,6.4641,6.5848,6.3952,6.5848,5863448,0
1999-12-21,6.559,6.7398,6.559,6.6884,10165663,0
1999-12-22,6.7141,6.8778,6.6795,6.8518,9891844,0
1999-12-23,6.8691,6.9208,6.602,6.8778,8545951,0
1999-12-27,6.9295,6.9985,6.8262,6.9295,4817364,0
1999-12-28,7.0072,7.0159,6.938,7.0072,3075131,0
1999-12-29,7.0072,7.5156,7.0072,7.3089,7318869,0
1999-12-30,7.3002,7.3346,7.1968,7.2397,2272236,0
1999-12-31,7.2569,7.7054,7.2313,7.619,2574833,0
2000-01-03,7.7054,7.7913,7.3777,7.4296,3649686,0
2000-01-04,7.1191,7.2655,6.9898,7.1019,5005791,0
2000-01-05,6.9295,7.2916,6.8952,7.1968,3920725,0
2000-01-06,7.1451,7.2655,7.0847,7.2313,2492222,0
2000-01-07,7.2655,7.8691,7.2228,7.8603,12662527,0
2000-01-10,7.9122,8.0155,7.8084,7.8346,7698502,0
2000-01-11,7.7828,7.8171,7.6363,7.688,3969916,0
2000-01-12,7.7141,7.7396,7.6708,7.6966,7121162,0
2000-01-13,7.6966,7.7396,7.5672,7.7225,7592687,0
2000-01-14,7.7828,8.0845,7.7744,7.9637,12117670,0
2000-01-18,7.8346,8.1275,7.8084,8.0587,5339941,0
2000-01-19,8.0327,8.3516,7.9378,8.2311,4033032,0
2000-01-20,8.2484,8.2915,7.8603,7.8603,1521322,0
2000-01-21,7.8346,8.2311,7.7141,8.1537,7490588,0
2000-01-24,7.9378,8.2395,7.9378,8.1101,13916525,0
2000-01-25,8.05,8.093,7.9378,7.9897,4591813,0
2000-01-26,7.9553,7.9553,7.8346,7.8948,2229539,0
2000-01-27,7.7054,7.7141,7.4296,7.5156,8479122,0
2000-01-28,7.2486,7.4207,7.1707,7.1707,2894131,0
2000-01-31,7.1538,7.1707,6.8262,6.9468,3499319,0
2000-02-01,7.033,7.2655,7.033,7.2313,5307453,0
2000-02-02,7.3604,7.9292,7.3604,7.7913,4162053,0
2000-02-03,7.8001,8.0155,7.7828,7.9378,2427249,0
2000-02-04,7.9378,8.0069,7.662,7.688,2207264,0
2000-02-07,7.8603,8.0327,7.8171,7.9122,998746,0
2000-02-08,7.9122,7.9378,7.7485,7.8431,918918,0
2000-02-09,7.662,7.7225,7.4895,7.5415,2826371,0
2000-02-10,7.5588,7.7485,7.5415,7.7225,16530339,0
2000-02-11,7.7485,7.7485,7.5672,7.619,2043897,0
2000-02-14,7.9812,8.093,7.619,7.6363,5170081,0
2000-02-15,7.6535,7.7656,7.6363,7.7656,3651549,0
2000-02-16,7.8346,7.9378,7.7828,7.8346,2698281,0
2000-02-17,7.8948,8.946,7.8084,8.2915,7774613,0
2000-02-18,8.3259,8.6446,8.2223,8.2395,3441770,0
2000-02-22,8.3861,8.4463,8.0155,8.1537,4837789,0
2000-02-23,8.498,8.6189,8.1622,8.3861,3795877,0
2000-02-24,8.6534,8.6792,8.1794,8.1794,4631263,0
2000-02-25,8.6965,8.8683,8.3431,8.7134,4528230,0
2000-02-28,8.7308,8.9203,8.498,8.6965,2364130,0
2000-02-29,8.6361,9.1604,8.6361,9.1604,2094023,0
2000-03-01,9.3413,9.936,9.0844,9.4568,2212832,0
2000-03-02,9.853,10.412,9.557,10.359,2944255,0
2000-03-03,10.488,10.832,9.971,9.971,5633257,0
2000-03-06,10.033,10.068,8.9203,9.1354,3106691,0
2000-03-07,9.3501,9.604,9.0593,9.1604,4210323,0
2000-03-08,9.503,9.604,9.3501,9.3957,4662356,0
2000-03-09,9.503,9.586,9.1354,9.2406,2549304,0
2000-03-10,9.3041,9.531,9.1092,9.2755,2999947,0
2000-03-13,9.0233,9.0233,8.5758,8.9119,3539698,0
2000-03-14,9.0844,9.3501,8.3087,8.5153,2469016,0
2000-03-15,8.6014,9.0844,8.6014,8.9724,4517090,0
2000-03-16,9.1354,9.1354,8.8766,9.0844,6214307,0
2000-03-17,9.1092,9.3501,8.8944,9.015,3684962,0
2000-03-20,8.946,9.0066,8.4463,8.498,2978600,0
2000-03-21,8.498,8.55,8.2569,8.5325,3082557,0
2000-03-22,8.567,8.7914,8.4723,8.6534,3252882,0
2000-03-23,8.55,8.6361,8.3431,8.3689,2449986,0
2000-03-24,8.3861,8.55,8.2569,8.2999,3999619,0
2000-03-27,8.3431,8.3516,8.2395,8.2915,2587363,0
2000-03-28,8.2915,8.4208,8.2743,8.3516,2749794,0
2000-03-29,8.3431,8.3689,8.093,8.1794,2253209,0
2000-03-30,7.9637,8.1794,7.3949,7.5672,4010297,0
2000-03-31,7.7828,8.076,7.6535,7.9292,3062138,0
2000-04-03,7.9984,8.0587,7.4296,7.5243,3349415,0
2000-04-04,7.9122,8.0155,7.3346,7.6535,4194543,0
2000-04-05,7.4895,7.4895,6.7831,6.8262,9392937,0
2000-04-06,7.3002,8.0155,7.1191,7.9292,12115816,0
2000-04-07,7.8603,8.524,7.7485,8.2915,5901502,0
2000-04-10,8.3689,9.0233,8.2569,8.6965,7174998,0
2000-04-11,8.4894,8.5153,8.1537,8.2743,3556868,0
2000-04-12,8.3689,8.498,7.9812,8.0069,3956460,0
2000-04-13,8.2743,8.8176,8.2569,8.7134,4658645,0
2000-04-14,8.55,8.5758,8.093,8.1447,6051410,0
2000-04-17,8.076,8.567,8.0155,8.3259,4433090,0
2000-04-18,8.4463,8.7914,8.2395,8.748,4065057,0
2000-04-19,8.8425,9.0593,8.4723,8.524,2164567,0
2000-04-20,8.55,8.7564,8.4723,8.6534,1592329,0
2000-04-24,8.6014,9.1873,8.498,9.0844,6452393,0
2000-04-25,9.1354,9.4793,9.1354,9.2755,7918951,0
2000-04-26,9.2406,9.3002,8.9203,9.1269,4683705,0
2000-04-27,8.9203,9.377,8.7914,9.3041,2922441,0
2000-04-28,9.3501,9.4479,9.2406,9.3501,1798389,0
2000-05-01,9.2406,9.2832,8.9896,9.0233,2604067,0
2000-05-02,8.9203,8.9382,8.4552,8.4723,3275622,0
2000-05-03,8.4723,8.7914,8.4463,8.55,2191948,0
2000-05-04,8.8425,9.557,8.8176,9.4134,4244202,0
2000-05-05,9.2406,9.936,9.2047,9.738,4661427,0
2000-05-08,9.646,10.307,9.586,9.884,2417964,0
2000-05-09,10.133,10.359,9.953,10.359,3901691,0
2000-05-10,10.18,10.248,10.033,10.033,5240162,0
2000-05-11,10.033,10.222,9.877,9.989,5297247,0
2000-05-12,10.068,10.281,10.068,10.266,2939151,0
2000-05-15,10.24,10.412,9.989,10.359,3374013,0
2000-05-16,10.515,11.073,10.412,10.902,5540436,0
2000-05-17,10.617,10.67,10.438,10.488,5701941,0
2000-05-18,10.412,10.617,9.936,10.248,7573198,0
2000-05-19,9.999,10.117,9.902,10.051,8297655,0
2000-05-22,10.016,10.143,9.613,9.989,2039260,0
2000-05-23,9.902,10.016,9.661,9.738,3687744,0
2000-05-24,9.721,9.853,9.604,9.809,3780101,0
2000-05-25,9.953,10.171,9.936,10.101,7328148,0
2000-05-26,10.248,10.455,10.171,10.281,2059680,0
2000-05-30,10.551,10.911,10.543,10.86,6870549,0
2000-05-31,10.67,11.713,10.67,11.447,16754501,0
2000-06-01,11.765,11.955,11.204,11.273,12114422,0
2000-06-02,11.628,11.774,10.653,11.09,11970087,0
2000-06-05,11.241,11.256,10.945,11.144,3529952,0
2000-06-06,11.153,11.153,10.783,10.851,3928611,0
2000-06-07,11.073,11.496,10.998,11.455,5694515,0
2000-06-08,11.566,12.005,11.549,11.817,5707510,0
2000-06-09,11.928,12.161,11.48,11.523,4027465,0
2000-06-12,11.79,11.817,11.29,11.473,2648621,0
2000-06-13,11.523,11.678,11.395,11.646,2513109,0
2000-06-14,11.765,12.031,11.739,11.894,5758098,0
2000-06-15,11.928,11.928,11.204,11.583,4785807,0
2000-06-16,11.601,11.825,11.447,11.817,3611633,0
2000-06-19,11.696,12.005,11.678,11.842,2204014,0
2000-06-20,11.817,12.169,11.739,12.005,4949637,0
2000-06-21,11.928,12.221,11.825,12.075,3804232,0
2000-06-22,12.111,12.187,12.041,12.058,2378980,0
2000-06-23,12.101,12.101,11.308,11.473,3842755,0
2000-06-26,11.532,11.662,11.073,11.073,6568883,0
2000-06-27,11.099,11.473,11.024,11.099,3115507,0
2000-06-28,11.127,11.739,11.127,11.678,7731917,0
2000-06-29,11.601,11.686,11.447,11.601,7192169,0
2000-06-30,11.678,11.928,11.628,11.774,3234317,0
2000-07-03,11.817,12.005,11.817,11.971,1615071,0
2000-07-05,12.083,12.161,11.79,11.971,2958643,0
2000-07-06,11.971,11.971,11.549,11.601,3081164,0
2000-07-07,11.713,11.713,11.549,11.67,2117690,0
2000-07-10,11.48,11.696,11.447,11.48,1830412,0
2000-07-11,11.514,11.523,11.204,11.473,6088537,0
2000-07-12,11.593,11.67,11.496,11.628,2117690,0
2000-07-13,11.583,11.842,11.421,11.421,10282151,0
2000-07-14,11.48,11.713,11.447,11.662,4141638,0
2000-07-17,11.628,12.058,11.583,11.894,3891483,0
2000-07-18,11.842,11.928,11.747,11.807,1484657,0
2000-07-19,11.713,11.894,11.678,11.739,1975213,0
2000-07-20,11.731,12.031,11.713,11.955,4702270,0
2000-07-21,11.928,12.136,11.86,11.971,2664401,0
2000-07-24,12.083,12.549,12.005,12.36,5582670,0
2000-07-25,12.437,12.685,12.378,12.402,3718838,0
2000-07-26,12.429,13.17,12.429,13.015,7860937,0
2000-07-27,12.892,13.464,12.827,13.145,3928148,0
2000-07-28,13.411,13.411,13.127,13.23,4381109,0
2000-07-31,12.636,12.98,12.402,12.901,6431972,0
2000-08-01,12.937,13.17,12.609,12.609,6005928,0
2000-08-02,12.257,12.592,12.031,12.136,5768309,0
2000-08-03,12.111,12.315,12.031,12.265,1732025,0
2000-08-04,12.333,12.678,12.315,12.531,3028258,0
2000-08-07,12.746,13.015,12.678,12.827,3192551,0
2000-08-08,12.937,12.98,12.837,12.892,1195523,0
2000-08-09,12.901,13.196,12.746,12.746,2772538,0
2000-08-10,13.145,13.866,13.145,13.489,8148217,0
2000-08-11,13.438,14.05,13.35,13.901,7438608,0
2000-08-14,14.197,14.566,14.05,14.221,6658920,0
2000-08-15,14.179,14.239,13.635,13.901,3690992,0
2000-08-16,13.851,13.884,13.35,13.392,5472209,0
2000-08-17,13.438,13.538,12.945,13.118,5597517,0
2000-08-18,13.118,13.344,12.98,13.264,2395222,0
2000-08-21,13.538,13.565,13.326,13.464,6286710,0
2000-08-22,13.61,13.866,13.565,13.704,4272973,0
2000-08-23,13.712,14.592,13.653,14.471,6336831,0
2000-08-24,14.446,14.446,13.593,13.791,11037706,0
2000-08-25,13.736,13.827,13.239,13.401,8648054,0
2000-08-28,13.42,13.42,12.6,12.945,6847806,0
2000-08-29,13.051,13.239,12.755,13.204,2118622,0
2000-08-30,13.318,13.344,12.955,13.074,2304259,0
2000-08-31,13.179,13.179,12.818,12.892,2430493,0
2000-09-01,12.97,13.145,12.945,12.97,3684497,0
2000-09-05,12.955,13.326,12.955,13.023,2833798,0
2000-09-06,12.98,13.538,12.781,13.367,6386027,0
2000-09-07,13.538,14.153,13.538,14.068,7660449,0
2000-09-08,14.083,14.248,13.893,13.927,2851898,0
2000-09-11,13.791,13.927,13.712,13.851,2953537,0
2000-09-12,13.884,13.893,13.538,13.618,1454958,0
2000-09-13,13.489,13.529,13.291,13.392,3572183,0
2000-09-14,13.498,13.679,13.455,13.565,4268337,0
2000-09-15,13.538,13.679,13.473,13.61,3389325,0
2000-09-18,13.455,13.736,13.392,13.529,2809665,0
2000-09-19,13.618,14.083,13.565,14.05,4863775,0
2000-09-20,13.927,14.566,13.884,14.446,4260443,0
2000-09-21,14.023,14.323,13.851,14.315,4533800,0
2000-09-22,14.221,15.341,14.032,15.254,10951385,0
2000-09-25,15.307,16.204,15.24,15.523,17127170,0
2000-09-26,15.307,15.773,15.1,15.437,7388945,0
2000-09-27,15.728,16.022,15.042,15.807,5792438,0
2000-09-28,15.686,16.73,15.627,16.583,5907536,0
2000-09-29,16.747,16.747,15.453,15.557,4850319,0
2000-10-02,15.513,15.884,15.263,15.263,5540436,0
2000-10-03,15.394,15.498,14.747,15.023,5705192,0
2000-10-04,14.73,14.73,14.221,14.548,7462276,0
2000-10-05,14.35,15.359,14.188,15.333,18311560,0
2000-10-06,15.403,15.652,14.774,14.929,6614832,0
2000-10-09,14.901,14.91,14.566,14.566,3979202,0
2000-10-10,14.248,14.807,14.23,14.264,4596916,0
2000-10-11,13.981,14.323,13.712,14.221,5974369,0
2000-10-12,13.411,13.42,12.394,12.394,19912707,0
2000-10-13,12.118,12.746,11.903,12.557,17164304,0
2000-10-16,13.032,13.367,12.678,13.16,9567899,0
2000-10-17,13.695,14.273,13.687,13.827,8933012,0
2000-10-18,13.473,14.099,13.455,13.981,4383436,0
2000-10-19,14.439,14.478,13.584,13.763,4351406,0
2000-10-20,13.662,13.893,13.455,13.687,2056894,0
2000-10-23,13.679,13.687,13.273,13.42,6800932,0
2000-10-24,13.326,13.326,13.109,13.109,13884504,0
2000-10-25,13.059,13.291,12.678,12.868,4345375,0
2000-10-26,12.868,13.308,12.799,12.98,2082419,0
2000-10-27,13.059,13.239,12.892,13.127,2598963,0
2000-10-30,13.127,13.127,12.678,12.874,2306580,0
2000-10-31,12.945,12.945,12.557,12.576,7109560,0
2000-11-01,12.531,12.539,12.092,12.378,7801531,0
2000-11-02,12.636,13.1,12.618,12.773,6592086,0
2000-11-03,12.97,12.97,12.385,12.472,5036420,0
2000-11-06,12.799,13.547,12.702,13.326,3284905,0
2000-11-07,13.473,14.532,13.344,14.341,7737489,0
2000-11-08,14.264,14.866,14.248,14.618,9328889,0
2000-11-09,14.494,14.592,14.144,14.375,4941279,0
2000-11-10,14.144,14.35,13.662,13.827,2617990,0
2000-11-13,13.635,13.687,13.247,13.515,3110868,0
2000-11-14,13.827,13.866,13.401,13.679,2336743,0
2000-11-15,13.763,13.981,13.547,13.728,2705707,0
2000-11-16,13.662,13.763,13.299,13.299,3248706,0
2000-11-17,13.335,14.188,13.187,14.125,10433913,0
2000-11-20,13.927,14.153,13.48,13.593,6599977,0
2000-11-21,13.565,13.618,13.091,13.179,2942399,0
2000-11-22,12.989,13.032,12.178,12.315,6082505,0
2000-11-24,12.549,13.023,12.504,12.91,2153426,0
2000-11-27,13.411,13.618,13.222,13.565,5824927,0
2000-11-28,13.679,14.204,13.593,13.964,5767380,0
2000-11-29,14.188,14.36,13.964,14.068,2728449,0
2000-11-30,13.728,14.256,13.679,13.99,2408221,0
2000-12-01,14.083,14.843,13.936,14.522,5820288,0
2000-12-04,14.446,14.574,14.256,14.298,4669783,0
2000-12-05,14.73,15.109,14.626,15.042,5399812,0
2000-12-06,15.109,15.307,15.042,15.1,4975623,0
2000-12-07,14.945,15.359,14.929,15.297,2558588,0
2000-12-08,15.437,15.61,14.685,14.721,4368581,0
2000-12-11,14.765,14.866,14.393,14.421,6203635,0
2000-12-12,14.256,14.635,14.204,14.513,2592467,0
2000-12-13,14.843,15.023,14.712,14.814,8962714,0
2000-12-14,14.79,14.843,14.144,14.256,2471802,0
2000-12-15,14.256,14.341,13.827,14.239,2653266,0
2000-12-18,14.774,14.774,14.393,14.421,3506747,0
2000-12-19,14.439,14.747,14.315,14.36,1113846,0
2000-12-20,14.256,14.315,13.473,13.772,2974884,0
2000-12-21,13.909,14.099,13.401,13.538,9458841,0
2000-12-22,13.927,14.153,13.754,14.107,1806745,0
2000-12-26,14.107,14.73,14.099,14.558,2190093,0
2000-12-27,14.574,15.065,14.532,15.014,2715918,0
2000-12-28,14.866,16.278,14.833,15.893,4686026,0
2000-12-29,15.901,16.116,15.557,15.592,2454164,0
2001-01-02,15.1,15.109,14.023,14.023,4572786,0
2001-01-03,13.909,15.109,13.247,14.883,13318761,0
2001-01-04,14.35,14.635,13.367,13.438,8118050,0
2001-01-05,13.299,13.299,12.463,13.222,7198666,0
2001-01-08,13.1,13.593,13.091,13.299,8063287,0
2001-01-09,13.464,13.687,13.35,13.401,6342401,0
2001-01-10,13.239,13.239,12.023,12.274,17434407,0
2001-01-11,12.463,12.964,12.341,12.755,18677269,0
2001-01-12,12.755,13.032,12.663,12.827,10010654,0
2001-01-16,13.109,13.17,12.712,12.764,4659570,0
2001-01-17,12.874,13.091,12.531,12.663,5026676,0
2001-01-18,12.654,12.678,12.023,12.031,8763614,0
2001-01-19,12.111,12.127,10.938,11.324,29594310,0
2001-01-22,11.395,11.946,11.099,11.29,14732878,0
2001-01-23,11.324,11.488,10.316,11.051,32177958,0
2001-01-24,11.099,12.101,11.051,11.996,23431983,0
2001-01-25,12.111,12.341,12.023,12.178,9365090,0
2001-01-26,12.196,12.206,11.601,11.946,8393725,0
2001-01-29,11.782,11.868,11.601,11.739,4774671,0
2001-01-30,11.722,11.722,11.232,11.359,5355724,0
2001-01-31,11.488,11.601,11.196,11.464,3861784,0
2001-02-01,11.523,11.686,11.232,11.282,5109751,0
2001-02-02,11.341,11.438,11.171,11.241,4008438,0
2001-02-05,11.532,11.653,11.29,11.308,3102512,0
2001-02-06,11.324,11.412,11.066,11.248,5233665,0
2001-02-07,11.256,11.282,10.808,10.938,5287036,0
2001-02-08,11.153,11.903,11.066,11.704,9362305,0
2001-02-09,11.799,12.385,11.782,12.144,9504320,0
2001-02-12,12.307,12.712,12.274,12.663,6508552,0
2001-02-13,12.585,12.764,12.315,12.549,4012152,0
2001-02-14,12.514,12.955,12.504,12.901,6258864,0
2001-02-15,13.392,13.565,13.255,13.438,19625427,0
2001-02-16,13.42,14.05,13.091,13.392,12072188,0
2001-02-20,13.438,13.498,12.685,13.059,5117175,0
2001-02-21,12.874,13.392,12.755,12.799,5134344,0
2001-02-22,12.746,12.799,12.196,12.455,6867760,0
2001-02-23,12.341,12.799,12.161,12.781,3292795,0
2001-02-26,13.109,13.401,13.007,13.239,5265687,0
2001-02-27,13.273,13.884,13.273,13.446,6305734,0
2001-02-28,13.538,13.679,13.326,13.565,4882805,0
2001-03-01,13.464,13.538,12.746,13.299,3299291,0
2001-03-02,13.255,13.498,13.222,13.438,2740050,0
2001-03-05,13.273,13.401,13.091,13.091,1463776,0
2001-03-06,13.187,13.335,12.989,12.989,2401718,0
2001-03-07,13.007,13.059,12.609,12.636,3904944,0
2001-03-08,12.746,12.755,12.031,12.411,6808823,0
2001-03-09,12.36,12.514,12.169,12.437,6475133,0
2001-03-12,12.429,12.463,12.206,12.307,3809336,0
2001-03-13,12.437,12.618,12.325,12.576,4837324,0
2001-03-14,11.979,12.472,11.979,12.341,3258915,0
2001-03-15,12.455,12.576,12.221,12.274,1254928,0
2001-03-16,12.325,12.36,11.704,11.731,3730440,0
2001-03-19,11.928,11.946,11.609,11.755,4322630,0
2001-03-20,11.782,11.851,11.575,11.704,6439863,0
2001-03-21,11.704,11.755,11.412,11.541,7131837,0
2001-03-22,11.455,11.505,10.438,10.832,10451548,0
2001-03-23,10.972,11.429,10.911,11.324,7358317,0
2001-03-26,11.609,12.058,11.455,11.755,6752202,0
2001-03-27,11.722,11.765,11.29,11.523,2650017,0
2001-03-28,11.359,11.877,11.29,11.704,3626020,0
2001-03-29,11.686,12.031,11.429,11.541,3886843,0
2001-03-30,11.609,11.686,11.412,11.637,2114906,0
2001-04-02,11.601,11.609,10.911,11.017,7827061,0
2001-04-03,10.98,11.144,10.832,11.017,5817500,0
2001-04-04,11.196,11.315,10.884,10.911,7726812,0
2001-04-05,11.256,11.557,10.911,11.377,4522663,0
2001-04-06,11.315,11.377,11.179,11.179,2471336,0
2001-04-09,11.213,11.799,11.179,11.704,8152393,0
2001-04-10,11.833,12.213,11.678,12.153,5655996,0
2001-04-11,12.144,12.36,12.101,12.169,3036148,0
2001-04-12,12.118,12.238,12.101,12.144,3876633,0
2001-04-16,12.127,12.585,12.127,12.557,3854357,0
2001-04-17,12.29,12.455,12.206,12.315,3669180,0
2001-04-18,12.472,12.6,12.325,12.549,5120887,0
2001-04-19,12.36,12.773,12.247,12.36,4235844,0
2001-04-20,12.36,12.378,12.247,12.281,3160527,0
2001-04-23,12.307,12.307,12.136,12.238,2960496,0
2001-04-24,12.281,12.315,11.473,11.496,7100740,0
2001-04-25,11.496,11.946,11.455,11.807,6166044,0
2001-04-26,11.722,11.731,11.073,11.299,21422889,0
2001-04-27,11.35,11.455,11.29,11.395,7772296,0
2001-04-30,11.619,11.731,11.557,11.601,7588976,0
2001-05-01,11.825,11.842,11.473,11.646,5016928,0
2001-05-02,12.196,12.196,11.678,11.747,13246365,0
2001-05-03,11.731,11.755,11.455,11.67,3125255,0
2001-05-04,11.532,12.023,11.386,11.955,5318592,0
2001-05-07,11.963,12.307,11.928,12.127,5849527,0
2001-05-08,12.041,12.23,11.912,12.196,4143957,0
2001-05-09,12.144,12.394,12.101,12.23,4011222,0
2001-05-10,12.48,12.48,12.169,12.187,5238306,0
2001-05-11,12.169,12.187,12.015,12.161,4163450,0
2001-05-14,12.101,12.144,11.747,11.825,2462053,0
2001-05-15,11.894,11.928,11.505,11.532,4197325,0
2001-05-16,11.505,11.885,11.48,11.713,3806556,0
2001-05-17,11.765,11.825,11.583,11.722,4435409,0
2001-05-18,11.653,11.731,11.421,11.48,4581138,0
2001-05-21,11.532,11.722,11.488,11.532,5822605,0
2001-05-22,11.532,11.583,11.395,11.405,6153048,0
2001-05-23,11.386,11.79,11.308,11.686,6470491,0
2001-05-24,11.79,12.609,11.765,12.522,5945131,0
2001-05-25,12.411,12.522,12.213,12.378,2242995,0
2001-05-29,12.378,12.378,11.979,12.049,4074805,0
2001-05-30,11.988,11.996,11.646,11.722,5230416,0
2001-05-31,11.877,12.394,11.877,12.315,4825257,0
2001-06-01,12.394,13.392,12.394,13.213,14352314,0
2001-06-04,13.23,13.23,12.6,12.685,7246468,0
2001-06-05,12.609,12.937,12.609,12.799,7175922,0
2001-06-06,12.837,13.127,12.837,13.041,3334102,0
2001-06-07,13.015,13.884,13.015,13.538,6615757,0
2001-06-08,13.565,13.565,12.989,12.989,2860252,0
2001-06-11,12.79,12.964,12.746,12.843,3631591,0
2001-06-12,12.636,13.1,12.522,13.007,4156948,0
2001-06-13,13.059,13.464,13.015,13.326,5726075,0
2001-06-14,13.35,13.8,13.326,13.538,5270327,0
2001-06-15,13.602,14.315,13.48,14.05,12094001,0
2001-06-18,13.99,14.05,13.791,13.791,5179827,0
2001-06-19,13.744,13.744,13.392,13.429,2344637,0
2001-06-20,13.383,13.602,13.308,13.547,6225446,0
2001-06-21,13.429,13.626,13.17,13.618,2941932,0
2001-06-22,13.61,13.626,13.308,13.318,2366450,0
2001-06-25,13.109,13.109,12.901,12.91,3303935,0
2001-06-26,12.79,12.964,12.79,12.883,2922907,0
2001-06-27,12.98,13.152,12.97,13.082,2547911,0
2001-06-28,13.255,13.438,13.23,13.344,4866561,0
2001-06-29,13.35,13.35,13.118,13.281,1527820,0
2001-07-02,13.264,13.318,13.187,13.23,2068032,0
2001-07-03,13.213,13.281,13.127,13.135,446930,0
2001-07-05,13.196,13.23,12.72,12.837,2171528,0
2001-07-06,12.827,12.827,12.755,12.755,1731098,0
2001-07-09,12.901,13.091,12.799,13.091,3176771,0
2001-07-10,13.264,13.281,13.032,13.127,3595388,0
2001-07-11,13.187,13.326,13.023,13.281,3084415,0
2001-07-12,13.392,13.704,13.392,13.515,5515839,0
2001-07-13,13.556,13.653,13.48,13.61,2236501,0
2001-07-16,13.744,13.754,13.401,13.522,2408221,0
2001-07-17,13.473,13.574,13.392,13.538,3127112,0
2001-07-18,13.438,13.836,13.429,13.728,4427984,0
2001-07-19,13.836,13.972,13.791,13.836,1253535,0
2001-07-20,13.866,14.16,13.851,13.99,3682176,0
2001-07-23,14.075,14.221,13.981,14.144,3085803,0
2001-07-24,14.221,14.221,13.695,13.964,4603415,0
2001-07-25,14.221,14.756,14.179,14.668,15848110,0
2001-07-26,14.756,15.109,14.712,14.936,9759574,0
2001-07-27,14.929,15.686,14.929,15.573,11066947,0
2001-07-30,15.42,15.573,15.271,15.513,7569019,0
2001-07-31,15.375,15.548,15.297,15.341,5506091,0
2001-08-01,15.359,15.437,14.866,14.91,8159354,0
2001-08-02,14.756,14.814,14.454,14.454,8148679,0
2001-08-03,14.494,14.929,14.471,14.824,3651082,0
2001-08-06,14.883,15.204,14.478,14.574,6607866,0
2001-08-07,14.454,15.023,14.315,14.385,6081574,0
2001-08-08,14.668,14.824,14.504,14.668,2557194,0
2001-08-09,14.693,14.747,14.179,14.421,5714011,0
2001-08-10,14.264,14.402,14.204,14.315,5068907,0
2001-08-13,14.463,14.592,14.36,14.375,6480238,0
2001-08-14,14.068,14.454,13.972,14.298,15034543,0
2001-08-15,14.807,15.281,14.739,15.143,24315633,0
2001-08-16,15.014,15.453,14.954,15.246,8107374,0
2001-08-17,15.023,15.223,14.852,14.962,4001009,0
2001-08-20,15.091,15.254,15.083,15.204,4460007,0
2001-08-21,15.254,15.869,15.254,15.488,10254771,0
2001-08-22,15.61,15.627,15.271,15.359,3878487,0
2001-08-23,15.263,15.592,15.143,15.333,4972840,0
2001-08-24,15.375,15.513,15.254,15.472,7179637,0
2001-08-27,15.375,15.498,15.281,15.394,2357169,0
2001-08-28,15.349,15.472,14.945,15.032,5106960,0
2001-08-29,14.962,15.204,14.945,15.083,2668579,0
2001-08-30,14.988,15.023,14.833,14.996,1700465,0
2001-08-31,14.945,15.297,14.945,15.176,3977343,0
2001-09-04,15.065,15.176,14.988,15.042,1675404,0
2001-09-05,14.962,14.996,14.73,14.824,2818485,0
2001-09-06,14.73,14.79,14.494,14.685,3081164,0
2001-09-07,14.712,14.883,14.558,14.774,3812122,0
2001-09-10,14.558,14.592,14.197,14.315,6072761,0
2001-09-17,13.074,13.239,12.378,12.883,32103703,0
2001-09-18,12.729,13.1,12.385,12.6,17384284,0
2001-09-19,12.557,12.694,11.421,12.101,19764194,0
2001-09-20,12.247,12.618,11.894,12.111,12607759,0
2001-09-21,11.885,12.576,11.637,12.169,8728806,0
2001-09-24,12.504,12.636,12.42,12.514,8569619,0
2001-09-25,12.514,12.557,12.402,12.42,5476387,0
2001-09-26,12.402,12.522,12.153,12.447,3653401,0
2001-09-27,12.257,12.746,12.23,12.702,5959516,0
2001-09-28,12.72,13.145,12.678,12.901,4711088,0
2001-10-01,12.955,13.16,12.945,13.059,2443490,0
2001-10-02,13.023,13.584,13.023,13.529,5708902,0
2001-10-03,13.489,13.736,13.464,13.712,3346628,0
2001-10-04,13.744,14.099,13.736,13.917,4085015,0
2001-10-05,13.866,13.972,13.556,13.851,4064130,0
2001-10-08,13.836,13.946,13.584,13.884,3025471,0
2001-10-09,13.964,14.107,13.884,14.013,2433745,0
2001-10-10,14.083,14.281,14.005,14.281,3237567,0
2001-10-11,14.29,14.504,14.264,14.439,3941144,0
2001-10-12,14.421,14.454,14.16,14.239,1666586,0
2001-10-15,14.083,14.083,13.602,13.927,3758753,0
2001-10-16,14.125,14.602,14.083,14.558,3777314,0
2001-10-17,14.471,14.558,13.875,13.884,3424135,0
2001-10-18,13.99,14.099,13.695,13.704,1913024,0
2001-10-19,13.827,13.972,13.782,13.927,2452773,0
2001-10-22,14.107,14.107,13.936,14.005,2372947,0
2001-10-23,14.083,14.083,13.593,13.818,2385944,0
2001-10-24,13.946,14.023,13.618,13.721,2580400,0
2001-10-25,13.635,13.679,13.411,13.411,4042784,0
2001-10-26,13.42,13.972,13.264,13.858,3552226,0
2001-10-29,13.927,13.981,13.763,13.763,1273027,0
2001-10-30,14.013,14.023,13.455,13.618,2914552,0
2001-10-31,13.836,13.893,12.989,13.187,13843659,0
2001-11-01,13.247,13.299,13.023,13.064,5434620,0
2001-11-02,13.074,13.074,12.91,12.998,9164598,0
2001-11-05,13.255,13.255,13.179,13.23,8351956,0
2001-11-06,13.255,13.326,13.152,13.213,6741064,0
2001-11-07,13.255,13.264,12.746,12.86,5403988,0
2001-11-08,12.989,13.109,12.049,12.333,17671565,0
2001-11-09,12.325,12.671,12.315,12.636,5786408,0
2001-11-12,12.843,12.883,12.585,12.671,5848599,0
2001-11-13,12.746,12.808,12.378,12.522,12955840,0
2001-11-14,12.472,12.489,12.23,12.378,21465588,0
2001-11-15,12.411,12.636,12.29,12.576,6110814,0
2001-11-16,12.6,12.808,12.394,12.394,4071556,0
2001-11-19,12.48,12.531,12.29,12.341,5556679,0
2001-11-20,12.378,12.378,12.247,12.29,6252832,0
2001-11-21,12.325,12.385,12.196,12.257,5336695,0
2001-11-23,12.315,12.472,12.257,12.394,2648621,0
2001-11-26,12.489,12.892,12.472,12.837,5977153,0
2001-11-27,12.901,13.1,12.729,12.955,4667462,0
2001-11-28,12.97,12.97,12.72,12.755,3526238,0
2001-11-29,12.827,12.843,12.549,12.592,2507074,0
2001-11-30,12.654,12.654,12.378,12.504,3801914,0
2001-12-03,12.378,12.504,12.265,12.429,2464838,0
2001-12-04,12.48,12.618,12.3,12.341,5035029,0
2001-12-05,12.378,12.402,12.153,12.385,5265687,0
2001-12-06,12.394,12.522,12.238,12.274,7907350,0
2001-12-07,12.325,12.341,11.825,12.153,9623590,0
2001-12-10,12.161,12.221,11.988,12.127,3422743,0
2001-12-11,12.206,12.221,11.842,11.928,6556815,0
2001-12-12,11.817,11.851,11.609,11.825,11737572,0
2001-12-13,11.894,12.015,11.765,11.885,10196758,0
2001-12-14,11.894,12.213,11.817,12.196,7339292,0
2001-12-17,12.522,12.712,12.489,12.627,7724956,0
2001-12-18,12.746,12.964,12.729,12.755,5941886,0
2001-12-19,12.654,12.755,12.206,12.307,7129978,0
2001-12-20,12.315,12.514,12.307,12.341,2748406,0
2001-12-21,12.394,12.702,12.385,12.671,3979665,0
2001-12-24,12.72,12.72,12.539,12.654,1014060,0
2001-12-26,12.739,12.755,12.636,12.712,2358096,0
2001-12-27,12.746,12.818,12.72,12.755,2449986,0
2001-12-28,12.755,13.074,12.755,13.064,2792032,0
2001-12-31,13.064,13.222,13.064,13.17,2498255,0
2002-01-02,13.401,13.464,13.145,13.213,5703799,0
2002-01-03,13.255,13.48,13.255,13.367,5809151,0
2002-01-04,13.344,13.565,13.326,13.473,2653729,0
2002-01-07,13.782,13.927,13.744,13.836,9107052,0
2002-01-08,13.893,13.909,13.515,13.626,7102596,0
2002-01-09,13.556,13.584,13.196,13.464,5969263,0
2002-01-10,13.446,13.48,12.998,13.023,3829296,0
2002-01-11,13.051,13.529,13.032,13.281,2036474,0
2002-01-14,13.429,13.61,13.375,13.515,6062083,0
2002-01-15,13.618,13.662,13.438,13.498,2704779,0
2002-01-16,13.318,13.593,13.308,13.335,1806283,0
2002-01-17,13.375,13.515,13.35,13.35,1584438,0
2002-01-18,13.308,13.367,12.989,13.239,3045431,0
2002-01-22,13.273,13.344,13.064,13.299,2469016,0
2002-01-23,13.196,13.308,13.16,13.222,2465768,0
2002-01-24,13.335,13.35,13.082,13.135,3570323,0
2002-01-25,13.145,13.222,13.007,13.135,3388862,0
2002-01-28,13.059,13.222,12.989,13.135,2723806,0
2002-01-29,13.109,13.23,13.015,13.135,4209855,0
2002-01-30,13.204,13.239,12.868,13.179,4253947,0
2002-01-31,13.308,13.375,13.255,13.255,3544802,0
2002-02-01,13.273,13.375,13.255,13.264,3405572,0
2002-02-04,13.308,13.318,13.091,13.1,4037679,0
2002-02-05,13.091,13.1,12.868,12.989,3158207,0
2002-02-06,13.051,13.091,12.883,13.032,3005051,0
2002-02-07,12.97,12.97,12.609,12.746,4906938,0
2002-02-08,12.746,12.86,12.576,12.72,5368252,0
2002-02-11,12.504,12.79,12.504,12.746,4264623,0
2002-02-12,12.79,12.964,12.729,12.955,4792767,0
2002-02-13,12.91,13.059,12.694,12.827,5125529,0
2002-02-14,12.851,13.187,12.72,12.764,8753869,0
2002-02-15,12.843,12.901,12.702,12.739,1754766,0
2002-02-19,12.6,12.6,12.247,12.257,4244202,0
2002-02-20,12.411,12.447,12.049,12.281,5818894,0
2002-02-21,12.333,12.394,12.247,12.315,3363802,0
2002-02-22,12.333,12.36,12.178,12.29,2631914,0
2002-02-25,12.411,12.42,12.153,12.161,3803304,0
2002-02-26,12.153,12.265,12.083,12.169,3865493,0
2002-02-27,12.265,12.29,12.178,12.196,3143353,0
2002-02-28,12.29,12.307,12.153,12.206,4728723,0
2002-03-01,12.221,12.463,12.127,12.42,2905735,0
2002-03-04,12.472,12.618,12.447,12.447,4658645,0
2002-03-05,12.368,12.368,12.221,12.23,2948432,0
2002-03-06,12.169,12.36,12.058,12.3,2294516,0
2002-03-07,12.351,12.48,12.315,12.411,2512642,0
2002-03-08,11.955,12.23,11.825,12.058,11110572,0
2002-03-11,11.739,11.825,11.455,11.523,22211396,0
2002-03-12,11.48,11.782,11.464,11.637,6471886,0
2002-03-13,11.722,12.127,11.67,11.799,5807756,0
2002-03-14,12.187,12.238,12.058,12.178,8989631,0
2002-03-15,12.187,12.274,12.092,12.238,2055966,0
2002-03-18,12.3,12.411,12.247,12.29,3296046,0
2002-03-19,12.315,12.368,12.257,12.315,1274885,0
2002-03-20,12.238,12.265,12.005,12.111,2378053,0
2002-03-21,12.083,12.274,11.877,12.257,4332843,0
2002-03-22,12.196,12.36,12.178,12.333,3343846,0
2002-03-25,12.265,12.274,11.937,12.015,2179881,0
2002-03-26,11.928,12.005,11.807,11.833,3098804,0
2002-03-27,11.86,11.877,11.704,11.722,2450915,0
2002-03-28,11.731,11.765,11.593,11.696,4681848,0
2002-04-01,11.473,11.601,11.341,11.341,4225171,0
2002-04-02,11.248,11.386,11.066,11.108,6840845,0
2002-04-03,11.204,11.324,11.144,11.153,5547395,0
2002-04-04,11.222,11.646,11.204,11.583,6092717,0
2002-04-05,11.601,11.979,11.557,11.799,6041199,0
2002-04-08,11.653,12.144,11.575,11.86,7976033,0
2002-04-09,11.765,11.765,11.601,11.696,4324025,0
2002-04-10,11.722,12.092,11.67,11.988,4398281,0
2002-04-11,11.928,12.031,11.885,11.979,4609448,0
2002-04-12,11.963,12.161,11.963,12.092,3344309,0
2002-04-15,11.988,12.378,11.979,12.196,3836257,0
2002-04-16,12.265,12.307,12.187,12.247,4514772,0
2002-04-17,12.247,12.3,12.187,12.265,2572049,0
2002-04-18,12.23,12.394,12.169,12.36,3291403,0
2002-04-19,12.385,12.447,12.247,12.281,1590009,0
2002-04-22,12.196,12.196,11.885,11.903,2855610,0
2002-04-23,11.833,11.928,11.755,11.774,1939475,0
2002-04-24,11.646,11.894,11.646,11.765,1847585,0
2002-04-25,11.713,11.722,11.324,11.557,2328857,0
2002-04-26,11.557,11.713,11.429,11.593,2729840,0
2002-04-29,11.996,12.031,11.421,11.653,7190312,0
2002-04-30,11.704,12.031,11.686,11.988,7092849,0
2002-05-01,12.031,12.101,11.885,11.979,3075596,0
2002-05-02,12.031,12.307,12.031,12.274,6565171,0
2002-05-03,12.3,12.843,12.274,12.567,8766862,0
2002-05-06,12.531,12.901,12.489,12.79,5054984,0
2002-05-07,12.773,12.964,12.712,12.843,6266753,0
2002-05-08,12.702,13.264,12.702,12.927,4510133,0
2002-05-09,12.654,13.007,12.531,12.827,3638085,0
2002-05-10,12.818,12.892,12.627,12.685,5196071,0
2002-05-13,12.678,12.874,12.618,12.827,2011876,0
2002-05-14,12.918,12.945,12.702,12.843,2927085,0
2002-05-15,12.851,13.273,12.851,13.239,3954604,0
2002-05-16,13.135,13.473,13.127,13.367,4873988,0
2002-05-17,13.375,13.538,13.264,13.392,3227357,0
2002-05-20,13.574,14.16,13.574,13.964,12930313,0
2002-05-21,14.013,14.099,13.964,14.013,5287499,0
2002-05-22,13.927,14.239,13.909,14.16,7415867,0
2002-05-23,14.023,14.487,13.884,14.368,7466452,0
2002-05-24,14.532,14.685,14.239,14.315,8647591,0
2002-05-28,14.144,14.273,14.099,14.212,3855750,0
2002-05-29,14.144,14.36,14.058,14.239,2677861,0
2002-05-30,14.144,14.548,14.134,14.375,2886706,0
2002-05-31,14.421,14.548,14.315,14.368,3066316,0
2002-06-03,14.421,14.558,14.308,14.323,2864431,0
2002-06-04,14.35,14.421,14.116,14.239,2521460,0
2002-06-05,14.125,14.179,13.927,14.083,2213759,0
2002-06-06,13.884,13.972,13.763,13.782,1886567,0
2002-06-07,13.538,13.61,13.48,13.529,4333773,0
2002-06-10,13.401,13.687,13.35,13.464,3278870,0
2002-06-11,13.299,13.375,13.127,13.145,2978600,0
2002-06-12,13.239,13.42,13.222,13.375,2358562,0
2002-06-13,13.498,13.704,13.489,13.507,2353918,0
2002-06-14,13.464,13.744,13.392,13.712,3191157,0
2002-06-17,13.818,14.144,13.809,14.125,3122006,0
2002-06-18,14.05,14.281,14.023,14.144,2982774,0
2002-06-19,13.955,14.083,13.728,13.728,2709884,0
2002-06-20,13.687,13.736,13.574,13.574,3106227,0
2002-06-21,13.593,13.782,13.529,13.593,2568797,0
2002-06-24,13.507,13.704,13.489,13.529,2485726,0
2002-06-25,13.687,13.704,13.547,13.61,2057359,0
2002-06-26,13.48,13.875,13.455,13.836,3145676,0
2002-06-27,13.866,14.36,13.866,14.332,5526515,0
2002-06-28,14.264,14.611,14.264,14.315,5668989,0
2002-07-01,14.273,14.513,14.05,14.05,4727330,0
2002-07-02,14.083,14.144,13.858,13.972,5839780,0
2002-07-03,13.946,14.068,13.946,14.05,4290149,0
2002-07-05,13.996,14.315,13.99,14.264,1965003,0
2002-07-08,14.099,14.281,14.099,14.188,3728123,0
2002-07-09,14.221,14.256,13.772,13.866,3540622,0
2002-07-10,13.791,13.818,12.98,13.179,8851329,0
2002-07-11,12.609,13.074,12.247,13.074,16017046,0
2002-07-12,13.023,13.529,13.023,13.247,6730853,0
2002-07-15,13.291,13.48,12.937,13.375,6035631,0
2002-07-16,13.498,13.827,13.082,13.754,7066397,0
2002-07-17,13.827,13.909,13.318,13.455,5770165,0
2002-07-18,13.464,13.489,13.239,13.429,6218950,0
2002-07-19,13.411,13.446,13.204,13.239,3953210,0
2002-07-22,13.273,13.318,12.678,12.808,7045514,0
2002-07-23,12.851,12.998,12.539,12.654,4400603,0
2002-07-24,12.539,12.808,12.333,12.729,6903962,0
2002-07-25,12.755,13.041,12.663,12.86,3119220,0
2002-07-26,12.883,13.187,12.86,13.064,2596179,0
2002-07-29,13.291,14.023,13.291,13.99,7575981,0
2002-07-30,13.827,14.083,13.736,14.023,5822142,0
2002-07-31,13.836,14.439,13.809,14.298,6912313,0
2002-08-01,14.204,14.532,14.17,14.471,3855285,0
2002-08-02,14.454,14.513,14.005,14.05,4172730,0
2002-08-05,13.909,14.023,13.836,13.901,2642588,0
2002-08-06,13.981,14.239,13.964,14.16,2870464,0
2002-08-07,14.16,14.375,14.083,14.323,3629731,0
2002-08-08,14.256,14.592,14.239,14.402,5969728,0
2002-08-09,14.463,14.618,14.298,14.487,2285700,0
2002-08-12,14.239,14.611,14.212,14.558,2863502,0
2002-08-13,14.471,14.79,14.446,14.693,7778329,0
2002-08-14,14.611,14.739,14.478,14.558,5341800,0
2002-08-15,14.532,14.843,14.487,14.626,3081164,0
2002-08-16,14.644,14.852,14.574,14.66,3382829,0
2002-08-19,14.685,14.866,14.685,14.765,3101122,0
2002-08-20,14.774,14.807,14.626,14.626,4514772,0
2002-08-21,14.618,14.774,14.36,14.532,3702593,0
2002-08-22,14.421,14.558,14.298,14.375,4806227,0
2002-08-23,14.323,14.532,14.221,14.36,2182204,0
2002-08-26,14.36,14.454,14.298,14.439,1814166,0
2002-08-27,14.402,14.487,14.204,14.23,1507862,0
2002-08-28,14.179,14.298,14.083,14.179,1409009,0
2002-08-29,14.099,14.375,13.972,14.323,1732953,0
2002-08-30,14.323,14.375,14.221,14.23,1781217,0
2002-09-03,14.144,14.144,13.851,13.946,2332106,0
2002-09-04,13.946,14.153,13.946,14.041,2365985,0
2002-09-05,14.032,14.068,13.884,13.964,1764047,0
2002-09-06,14.032,14.264,14.005,14.17,2324217,0
2002-09-09,14.16,14.471,14.153,14.341,3692385,0
2002-09-10,14.298,14.402,14.239,14.341,2041113,0
2002-09-11,14.375,14.532,14.36,14.421,1378378,0
2002-09-12,14.421,14.635,14.308,14.574,4117499,0
2002-09-13,14.532,14.852,14.532,14.765,4012152,0
2002-09-16,14.774,15.005,14.774,14.781,3595388,0
2002-09-17,14.814,14.866,14.712,14.712,2531669,0
2002-09-18,14.402,14.774,14.393,14.668,4991405,0
2002-09-19,14.592,14.685,14.341,14.412,2320037,0
2002-09-20,14.454,14.618,14.421,14.513,3312749,0
2002-09-23,14.454,14.574,14.439,14.513,3463120,0
2002-09-24,14.375,14.635,14.315,14.566,3449659,0
2002-09-25,14.602,14.756,14.548,14.756,5412344,0
2002-09-26,14.73,14.866,14.66,14.859,3533201,0
2002-09-27,14.807,15.005,14.611,14.635,4691595,0
2002-09-30,14.393,14.429,14.144,14.375,7621928,0
2002-10-01,14.439,14.799,14.221,14.774,5607728,0
2002-10-02,14.712,14.73,14.558,14.635,5530225,0
2002-10-03,14.566,14.668,14.446,14.611,2677397,0
2002-10-04,14.626,14.668,14.375,14.439,2314007,0
2002-10-07,14.281,14.375,14.125,14.204,2614281,0
2002-10-08,14.239,14.281,14.005,14.197,4824328,0
2002-10-09,14.153,14.368,14.068,14.16,3240353,0
2002-10-10,14.281,14.513,14.16,14.487,2597574,0
2002-10-11,14.513,14.626,14.375,14.385,2931721,0
2002-10-14,14.16,14.281,14.005,14.23,5772485,0
2002-10-15,14.298,14.487,14.005,14.083,7953758,0
2002-10-16,14.023,14.083,13.791,13.927,7297056,0
2002-10-17,14.116,14.273,14.05,14.144,6075079,0
2002-10-18,14.083,14.393,14.023,14.36,3235246,0
2002-10-21,14.471,14.774,14.471,14.558,6983326,0
2002-10-22,14.574,14.73,14.558,14.685,3331781,0
2002-10-23,14.644,14.852,14.635,14.774,2798063,0
2002-10-24,14.852,14.91,14.653,14.653,2318647,0
2002-10-25,14.693,14.824,14.611,14.611,2132541,0
2002-10-28,14.618,14.807,14.574,14.774,2628666,0
2002-10-29,14.807,15.341,14.774,15.254,10517915,0
2002-10-30,15.773,16.496,15.67,15.807,34810340,0
2002-10-31,15.686,16.675,15.678,16.619,16346090,0
2002-11-01,16.675,16.867,16.393,16.427,13335007,0
2002-11-04,16.47,16.74,16.436,16.47,9185946,0
2002-11-05,16.204,16.287,15.843,16.24,13958293,0
2002-11-06,16.314,16.504,16.015,16.393,33685826,0
2002-11-07,16.402,16.402,15.359,15.833,33451453,0
2002-11-08,15.86,16.082,15.789,15.833,7698966,0
2002-11-11,15.926,15.943,15.385,15.472,7330934,0
2002-11-12,15.573,15.773,15.479,15.627,11565391,0
2002-11-13,15.204,15.557,15.143,15.54,39014161,0
2002-11-14,15.678,16.091,15.678,16.022,10494711,0
2002-11-15,16.022,16.333,16.006,16.24,6718788,0
2002-11-18,16.255,16.47,16.179,16.187,6168828,0
2002-11-19,16.099,16.65,16.031,16.305,10878524,0
2002-11-20,16.333,16.583,16.222,16.549,7513327,0
2002-11-21,16.576,16.789,16.549,16.73,6573058,0
2002-11-22,16.712,16.74,16.314,16.419,5222988,0
2002-11-25,16.324,16.694,16.324,16.61,6991675,0
2002-11-26,16.61,16.78,16.47,16.53,5307920,0
2002-11-27,16.747,17.005,16.619,16.979,9177592,0
2002-11-29,17.066,17.271,16.944,16.988,3594925,0
2002-12-02,17.195,17.195,16.635,16.635,6408300,0
2002-12-03,16.6,16.91,16.436,16.842,5647176,0
2002-12-04,16.789,16.996,16.712,16.91,4598775,0
2002-12-05,16.962,17.092,16.591,16.591,8677294,0
2002-12-06,16.462,16.85,16.255,16.712,4402227,0
2002-12-09,16.73,16.85,16.549,16.591,3407892,0
2002-12-10,16.747,16.789,16.379,16.576,2686447,0
2002-12-11,16.635,16.73,16.379,16.511,3230141,0
2002-12-12,16.61,16.668,16.36,16.668,3819781,0
2002-12-13,16.626,16.755,16.436,16.65,2754436,0
2002-12-16,16.867,17.143,16.61,16.712,5648572,0
2002-12-17,16.659,16.91,16.549,16.902,5437402,0
2002-12-18,16.824,17.186,16.576,17.005,6609491,0
2002-12-19,16.926,17.195,16.496,16.521,8288376,0
2002-12-20,16.659,16.668,15.833,16.006,14231646,0
2002-12-23,16.196,16.24,15.926,16.099,4734290,0
2002-12-24,16.099,16.099,15.764,15.901,3033362,0
2002-12-26,15.884,16.134,15.746,15.824,3002501,0
2002-12-27,15.816,15.943,15.695,15.712,3031970,0
2002-12-30,15.91,16.142,15.875,16.039,4831292,0
2002-12-31,16.099,16.591,15.99,16.591,5674328,0
2003-01-02,16.393,16.926,16.379,16.884,6961976,0
2003-01-03,16.884,16.969,16.478,16.798,5466642,0
2003-01-06,16.61,17.1,16.333,16.37,8295336,0
2003-01-07,16.204,17.1,16.17,16.867,7489193,0
2003-01-08,16.712,16.85,16.53,16.53,3802608,0
2003-01-09,16.61,16.626,16.196,16.558,7315389,0
2003-01-10,16.419,16.576,16.196,16.419,4838483,0
2003-01-13,16.436,16.511,16.278,16.296,6480238,0
2003-01-14,16.222,16.278,15.86,15.99,6079028,0
2003-01-15,16.039,16.125,15.893,15.943,6706488,0
2003-01-16,16.082,16.685,16.065,16.511,7796895,0
2003-01-17,16.393,16.712,16.342,16.47,4528695,0
2003-01-21,16.511,16.842,16.41,16.511,6207347,0
2003-01-22,16.419,16.558,16.116,16.278,6240299,0
2003-01-23,16.278,16.419,16.065,16.27,3645745,0
2003-01-24,16.24,16.333,16.022,16.099,5715402,0
2003-01-27,16.091,16.478,16.022,16.342,5651124,0
2003-01-28,16.41,16.549,16.204,16.255,5006022,0
2003-01-29,16.24,16.549,16.161,16.386,8505572,0
2003-01-30,16.453,16.619,16.048,16.082,5320219,0
2003-01-31,16.099,16.549,16.039,16.511,4220300,0
2003-02-03,16.393,16.558,16.296,16.386,2997165,0
2003-02-04,16.065,16.179,15.531,15.592,9162508,0
2003-02-05,15.737,15.746,15.403,15.437,6815784,0
2003-02-06,15.411,15.472,15.16,15.271,4815509,0
2003-02-07,15.359,15.479,15.204,15.375,3423672,0
2003-02-10,15.394,15.644,15.24,15.592,3955300,0
2003-02-11,15.686,15.737,15.462,15.67,3352898,0
2003-02-12,15.678,15.721,15.1,15.254,4293395,0
2003-02-13,15.073,15.118,14.866,14.92,5888741,0
2003-02-14,15.032,15.557,14.843,15.557,6215469,0
2003-02-18,16.262,16.296,15.712,16.006,10407924,0
2003-02-19,15.953,16.222,15.91,16.065,5189113,0
2003-02-20,16.082,16.24,15.851,15.962,4191989,0
2003-02-21,16.065,16.324,15.901,16.152,5473139,0
2003-02-24,15.936,16.134,15.807,15.869,2932883,0
2003-02-25,15.627,16.022,15.627,15.926,2400330,0
2003-02-26,15.943,16.116,15.86,15.926,4777684,0
2003-02-27,16.048,16.222,15.943,15.943,4285970,0
2003-02-28,15.962,16.287,15.901,16.278,3042179,0
2003-03-03,16.351,16.478,16.17,16.314,2698515,0
2003-03-04,16.17,16.255,15.943,15.99,2833102,0
2003-03-05,15.884,16.031,15.728,15.843,4435640,0
2003-03-06,15.99,16.152,15.773,16.022,2910143,0
2003-03-07,15.789,16.091,15.728,15.816,4464186,0
2003-03-10,15.728,15.789,15.297,15.429,6032378,0
2003-03-11,15.61,15.746,15.297,15.695,3237800,0
2003-03-12,15.634,15.926,15.325,15.86,3178856,0
2003-03-13,15.884,16.204,15.403,16.125,6161633,0
2003-03-14,16.314,16.453,16.204,16.419,6296917,0
2003-03-17,16.379,16.789,16.196,16.789,5482886,0
2003-03-18,16.703,16.988,16.558,16.867,8293017,0
2003-03-19,16.892,17.505,16.867,17.297,11601589,0
2003-03-20,17.212,17.393,16.944,17.195,7735399,0
2003-03-21,17.452,18.057,17.325,17.988,9944983,0
2003-03-24,17.616,17.763,17.469,17.549,6242618,0
2003-03-25,17.72,18.471,17.607,18.168,6623416,0
2003-03-26,18.843,18.945,18.429,18.546,9081058,0
2003-03-27,18.529,18.881,18.488,18.563,6576076,0
2003-03-28,18.488,18.529,18.005,18.014,7149704,0
2003-03-31,17.997,18.22,17.566,17.944,6354236,0
2003-04-01,18.116,18.866,18.099,18.789,7757910,0
2003-04-02,19.377,19.556,19.063,19.529,9512672,0
2003-04-03,19.476,19.683,19.177,19.377,6743242,0
2003-04-04,19.443,19.468,18.881,18.978,6481354,0
2003-04-07,19.495,19.548,19.046,19.079,5416491,0
2003-04-08,19.195,19.495,18.963,19.323,4447556,0
2003-04-09,19.512,19.719,19.177,19.177,5440351,0
2003-04-10,19.212,19.719,18.918,19.628,5412152,0
2003-04-11,19.807,19.892,19.271,19.358,4325508,0
2003-04-14,19.358,19.875,19.288,19.781,5345431,0
2003-04-15,19.918,20.289,19.701,20.272,6464006,0
2003-04-16,20.349,20.409,19.701,19.719,6289606,0
2003-04-17,19.866,20.358,19.773,20.349,4632739,0
2003-04-21,20.409,20.469,19.996,20.254,3963643,0
2003-04-22,20.167,20.358,19.918,20.167,3306391,0
2003-04-23,20.307,20.469,19.79,20.331,6321659,0
2003-04-24,20.185,20.211,19.747,19.892,5851524,0
2003-04-25,19.822,20.083,19.61,19.858,4018945,0
2003-04-28,20.298,20.667,20.177,20.477,6191582,0
2003-04-29,20.591,20.685,20.339,20.625,3866793,0
2003-04-30,20.641,20.641,19.822,20.126,10825952,0
2003-05-01,19.822,20.038,19.195,19.271,15924771,0
2003-05-02,19.427,19.822,19.262,19.807,9325077,0
2003-05-05,20.358,20.427,20.083,20.247,6413370,0
2003-05-06,20.281,20.685,20.254,20.549,5327943,0
2003-05-07,20.453,20.53,20.021,20.167,5377595,0
2003-05-08,20.141,20.625,20.056,20.272,5491735,0
2003-05-09,20.272,20.572,20.211,20.549,2975637,0
2003-05-12,20.729,20.928,20.53,20.864,4868685,0
2003-05-13,20.856,20.961,20.641,20.839,2458753,0
2003-05-14,20.839,20.928,20.211,20.281,5464697,0
2003-05-15,20.409,20.746,20.167,20.701,6716470,0
2003-05-16,20.667,20.772,20.469,20.667,3299035,0
2003-05-19,20.358,20.616,19.927,20.091,4256656,0
2003-05-20,20.056,20.22,19.521,19.839,5605369,0
2003-05-21,19.65,20.254,19.575,20.237,3900883,0
2003-05-22,20.177,20.797,20.083,20.79,5500633,0
2003-05-23,20.453,21.013,20.409,20.856,3028540,0
2003-05-27,20.909,21.411,20.864,21.331,5810738,0
2003-05-28,21.383,21.652,21.22,21.365,4743603,0
2003-05-29,21.323,21.909,21.297,21.505,5283590,0
2003-05-30,21.428,21.875,21.42,21.824,4028856,0
2003-06-02,22.236,22.236,21.444,21.527,5577821,0
2003-06-03,21.556,21.668,21.289,21.487,4559668,0
2003-06-04,21.392,21.727,21.237,21.461,4435870,0
2003-06-05,21.383,22.411,21.383,22.411,6499802,0
2003-06-06,22.452,23.014,21.883,22.073,8468049,0
2003-06-09,21.858,22.306,21.858,22.08,4492691,0
2003-06-10,22.08,22.194,21.935,22.038,5115113,0
2003-06-11,22.088,22.261,21.642,22.228,6744260,0
2003-06-12,22.548,23.762,22.531,23.657,19171649,0
2003-06-13,23.935,24.004,23.453,23.719,10173971,0
2003-06-16,23.962,24.151,23.701,24.011,7630809,0
2003-06-17,24.047,24.133,23.667,23.856,5777571,0
2003-06-18,23.762,24.055,23.607,24.047,5672056,0
2003-06-19,24.011,24.372,23.693,23.797,11392335,0
2003-06-20,23.824,24.35,23.581,23.962,5952400,0
2003-06-23,23.807,23.898,23.031,23.132,6739279,0
2003-06-24,23.039,23.736,23.014,23.529,5675774,0
2003-06-25,23.872,24.071,23.617,23.78,5727381,0
2003-06-26,24.088,24.65,24.028,24.581,6923919,0
2003-06-27,24.864,25.167,24.864,24.96,8725995,0
2003-06-30,24.96,25.114,24.485,24.52,3112394,0
2003-07-01,24.996,25.176,24.657,24.978,5770817,0
2003-07-02,25.212,25.821,25.081,25.727,7141882,0
2003-07-03,25.557,25.622,25.212,25.443,3932624,0
2003-07-07,25.874,25.96,25.237,25.411,6896960,0
2003-07-08,25.081,25.114,24.572,24.934,8177689,0
2003-07-09,24.951,24.996,24.52,24.719,6334327,0
2003-07-10,24.78,24.796,23.916,23.953,5592207,0
2003-07-11,24.391,24.461,23.599,23.935,9852307,0
2003-07-14,24.461,24.666,24.228,24.35,4991600,0
2003-07-15,24.581,24.616,24.177,24.201,8112727,0
2003-07-16,24.563,24.978,24.52,24.823,6016388,0
2003-07-17,24.84,24.951,23.962,24.115,6964874,0
2003-07-18,24.391,24.461,23.701,24.055,4917450,0
2003-07-21,24.004,24.115,23.701,23.944,2816697,0
2003-07-22,23.953,24.236,23.47,23.529,5151012,0
2003-07-23,23.444,23.453,22.504,22.857,10286813,0
2003-07-24,23.377,23.797,23.15,23.177,7651013,0
2003-07-25,23.34,24.115,23.304,24.088,4143231,0
2003-07-28,24.27,24.547,24.115,24.461,4411247,0
2003-07-29,25.295,25.51,24.503,24.996,9494073,0
2003-07-30,24.943,25.037,24.252,24.657,5029058,0
2003-07-31,24.581,24.951,24.425,24.711,4423288,0
2003-08-01,24.632,24.657,23.564,24.011,7196807,0
2003-08-04,24.037,24.435,23.701,24.34,6424222,0
2003-08-05,24.365,24.461,23.573,23.856,5280769,0
2003-08-06,23.841,23.916,22.625,23.132,7023521,0
2003-08-07,23.096,23.701,23.096,23.634,6514641,0
2003-08-08,24.011,24.236,23.701,23.736,3823321,0
2003-08-11,23.701,23.807,23.377,23.485,3576411,0
2003-08-12,23.657,24.21,23.529,24.088,3521606,0
2003-08-13,24.228,24.485,24.055,24.425,4762761,0
2003-08-14,24.331,24.891,24.287,24.874,5185029,0
2003-08-15,24.891,25.055,24.461,24.684,1952413,0
2003-08-18,24.641,25.268,24.572,25.114,4050399,0
2003-08-19,25.013,25.252,24.856,24.987,3073775,0
2003-08-20,24.823,25.089,24.684,24.761,2955956,0
2003-08-21,24.761,24.934,24.563,24.899,4830359,0
2003-08-22,25.055,25.393,25.013,25.158,5489722,0
2003-08-25,25.304,25.304,24.891,25.114,3405899,0
2003-08-26,25.105,25.252,24.787,25.149,3709523,0
2003-08-27,25.073,25.268,24.934,25.081,2451860,0
2003-08-28,25.314,25.83,25.212,25.754,4759744,0
2003-08-29,25.098,25.641,24.702,25.237,6240755,0
2003-09-02,25.529,26.108,25.425,25.838,5483253,0
2003-09-03,25.986,26.269,25.96,26.116,5125187,0
2003-09-04,25.96,26.519,25.855,25.89,3878091,0
2003-09-05,25.918,25.96,25.606,25.719,3216336,0
2003-09-08,25.855,26.012,25.701,25.89,3683306,0
2003-09-09,25.952,26.236,25.796,25.96,3895392,0
2003-09-10,25.944,26.012,25.356,25.366,3231791,0
2003-09-11,25.347,25.529,25.149,25.33,2965247,0
2003-09-12,25.204,25.384,25.073,25.338,1678152,0
2003-09-15,25.615,25.779,24.996,25.064,4215662,0
2003-09-16,25.13,25.71,25.122,25.632,4533640,0
2003-09-17,25.582,25.96,25.425,25.821,4298523,0
2003-09-18,25.977,26.071,25.657,25.814,4426809,0
2003-09-19,26.116,26.193,25.425,25.622,3136090,0
2003-09-22,25.649,25.649,25.287,25.493,3952339,0
2003-09-23,25.468,25.96,25.452,25.821,2618426,0
2003-09-24,25.814,25.874,24.84,25.073,5048299,0
2003-09-25,25.013,25.055,24.055,24.115,7812786,0
2003-09-26,24.028,24.185,23.504,24.088,7167529,0
2003-09-29,24.52,24.624,23.962,24.177,7188992,0
2003-09-30,24.435,24.934,24.21,24.65,4601144,0
2003-10-01,24.978,25.277,24.787,25.167,5871599,0
2003-10-02,25.105,25.459,24.996,25.268,3370970,0
2003-10-03,25.356,25.675,24.891,25.122,4326050,0
2003-10-06,25.064,25.287,24.391,24.539,4025397,0
2003-10-07,24.657,24.666,23.872,24.555,6321597,0
2003-10-08,24.624,24.666,24.106,24.168,4019333,0
2003-10-09,24.503,24.815,24.381,24.581,3189817,0
2003-10-10,24.503,24.624,24.16,24.365,3339485,0
2003-10-13,24.365,24.547,24.16,24.547,2350483,0
2003-10-14,24.693,25.384,24.632,25.287,6043594,0
2003-10-15,25.519,25.529,24.891,25.287,5480562,0
2003-10-16,25.228,25.401,24.78,25.314,3308111,0
2003-10-17,25.443,25.484,24.65,24.761,3174870,0
2003-10-20,24.899,24.996,24.581,24.641,4626899,0
2003-10-21,24.78,24.943,24.503,24.796,4969480,0
2003-10-22,24.435,24.607,23.916,24.047,6517022,0
2003-10-23,24.047,24.624,23.881,24.372,4638835,0
2003-10-24,24.461,24.461,23.916,24.047,3780549,0
2003-10-27,24.331,24.641,23.978,24.624,4521058,0
2003-10-28,24.917,25.443,24.607,25.443,4063125,0
2003-10-29,25.366,25.411,24.874,25.055,3119138,0
2003-10-30,24.996,25.098,23.872,24.874,8044588,0
2003-10-31,22.411,24.744,22.411,24.53,16388135,0
2003-11-03,25.277,25.425,24.951,25.167,9089616,0
2003-11-04,25.167,25.186,24.899,24.934,3812738,0
2003-11-05,25.073,25.149,24.607,24.848,4201226,0
2003-11-06,24.891,24.978,24.357,24.624,6631364,0
2003-11-07,24.864,24.891,24.59,24.607,3940724,0
2003-11-10,24.693,24.84,24.539,24.599,4565285,0
2003-11-11,24.477,24.53,23.944,24.115,4454560,0
2003-11-12,24.306,25.013,24.133,24.864,5805789,0
2003-11-13,24.78,25.055,24.607,24.632,5011362,0
2003-11-14,24.848,25.064,24.624,24.719,4759605,0
2003-11-17,24.719,24.736,24.306,24.547,3572753,0
2003-11-18,24.59,24.84,24.34,24.365,2843058,0
2003-11-19,24.547,24.693,24.391,24.59,3608359,0
2003-11-20,24.59,24.59,24.037,24.088,4706958,0
2003-11-21,24.124,24.27,23.485,23.762,8495051,0
2003-11-24,23.996,24.485,23.953,24.365,5098382,0
2003-11-25,24.443,25.149,24.306,25.122,8286612,0
2003-11-26,25.13,25.899,25.089,25.754,9453808,0
2003-11-28,25.855,26.485,25.641,25.936,8710011,0
2003-12-01,25.89,26.719,25.838,26.365,11177408,0
2003-12-02,26.226,26.874,26.133,26.425,8120008,0
2003-12-03,26.425,26.7,25.855,25.936,7508340,0
2003-12-04,25.855,26.071,25.529,25.977,5626303,0
2003-12-05,26.027,26.261,25.459,25.484,3067226,0
2003-12-08,25.246,26.053,25.246,25.96,6144674,0
2003-12-09,25.665,25.675,24.666,24.752,11844264,0
2003-12-10,25.089,25.425,24.899,24.899,12530161,0
2003-12-11,25.287,25.366,25.055,25.252,4401790,0
2003-12-12,25.347,25.366,24.77,24.908,4762355,0
2003-12-15,25.098,25.295,24.702,24.848,5552803,0
2003-12-16,24.951,25.167,24.503,25.073,6363311,0
2003-12-17,25.064,25.149,24.702,24.796,3786945,0
2003-12-18,24.702,24.787,24.563,24.563,4361602,0
2003-12-19,24.693,24.711,24.331,24.599,5754697,0
2003-12-22,24.563,24.65,24.252,24.27,5827601,0
2003-12-23,24.27,24.485,24.088,24.331,5929872,0
2003-12-24,24.193,24.52,24.193,24.357,1766851,0
2003-12-26,24.287,24.391,24.22,24.316,797941,0
2003-12-29,24.599,24.607,24.287,24.461,3629066,0
2003-12-30,24.4,24.84,24.35,24.693,3489255,0
2003-12-31,24.684,24.78,24.435,24.443,2849239,0
2004-01-02,24.599,25.204,24.563,24.934,5291320,0
2004-01-05,25.287,25.675,25.037,25.622,11128691,0
2004-01-06,25.754,25.796,25.055,25.212,7841541,0
2004-01-07,25.021,25.212,24.796,25.114,4699592,0
2004-01-08,25.468,25.484,24.978,25.055,5136013,0
2004-01-09,24.856,25.418,24.856,25.176,3753274,0
2004-01-12,25.268,25.754,25.212,25.754,4291811,0
2004-01-13,25.641,25.821,25.098,25.322,5055265,0
2004-01-14,25.393,25.529,25.212,25.425,3841757,0
2004-01-15,25.443,25.519,24.996,24.996,5365253,0
2004-01-16,25.021,25.701,25.004,25.565,6976840,0
2004-01-20,25.719,25.814,25.252,25.287,4846553,0
2004-01-21,25.304,25.805,25.167,25.322,7145814,0
2004-01-22,25.212,26.443,25.212,26.287,25199212,0
2004-01-23,26.295,27.288,26.244,26.617,15609512,0
2004-01-26,26.617,26.994,26.503,26.967,7420646,0
2004-01-27,26.909,27.072,26.737,26.874,8762768,0
2004-01-28,26.967,27.132,26.519,26.538,7915876,0
2004-01-29,26.839,27.045,26.485,26.909,7217984,0
2004-01-30,26.763,27.146,26.642,26.976,3873787,0
2004-02-02,27.132,27.459,26.821,27.254,6684665,0
2004-02-03,27.365,27.969,27.227,27.866,8491214,0
2004-02-04,27.906,28.112,27.745,28.104,8851867,0
2004-02-05,28.079,28.392,27.382,27.778,8113691,0
2004-02-06,27.932,28.166,27.666,28.112,5478240,0
2004-02-09,28.221,28.339,28.021,28.112,3581150,0
2004-02-10,27.978,28.392,27.932,28.293,4159554,0
2004-02-11,28.276,28.545,28.094,28.493,4580237,0
2004-02-12,28.236,28.528,28.203,28.425,5838870,0
2004-02-13,28.511,28.649,28.302,28.408,5143339,0
2004-02-17,28.976,29.027,28.614,28.961,6597966,0
2004-02-18,28.112,28.443,27.787,27.882,22212321,0
2004-02-19,28.23,28.355,27.59,27.718,12471002,0
2004-02-20,27.753,27.96,27.227,27.89,7877110,0
2004-02-23,27.994,28.013,27.503,27.666,6783318,0
2004-02-24,27.718,28.212,27.675,27.839,5051491,0
2004-02-25,28.03,28.112,27.806,27.932,2955420,0
2004-02-26,28.071,28.4,27.932,28.383,4912418,0
2004-02-27,28.383,28.71,28.004,28.055,6148699,0
2004-03-01,28.528,28.736,28.329,28.657,5080153,0
2004-03-02,28.701,28.742,28.221,28.253,4888298,0
2004-03-03,28.417,28.443,27.77,28.085,5163375,0
2004-03-04,28.245,28.27,28.03,28.039,6250081,0
2004-03-05,28.094,28.261,27.812,27.994,5326767,0
2004-03-08,28.122,28.184,27.787,27.866,3110280,0
2004-03-09,27.978,28.03,27.623,27.77,4529836,0
2004-03-10,27.874,27.913,27.146,27.245,5176681,0
2004-03-11,27.183,27.356,26.918,26.976,7679383,0
2004-03-12,27.045,27.321,26.624,27.236,8001975,0
2004-03-15,27.459,27.486,26.814,26.918,4463350,0
2004-03-16,27.254,27.305,26.926,27.072,3324918,0
2004-03-17,27.399,27.496,27.091,27.486,5130504,0
2004-03-18,27.45,27.527,27.146,27.382,3067378,0
2004-03-19,27.459,27.496,27.146,27.146,3505798,0
2004-03-22,27.109,27.132,26.089,26.617,8582405,0
2004-03-23,26.779,26.779,26.374,26.392,5029798,0
2004-03-24,26.617,26.918,26.519,26.633,6547812,0
2004-03-25,26.763,27.045,26.763,26.95,3932565,0
2004-03-26,26.821,27.045,26.599,26.719,3924864,0
2004-03-29,26.883,27.236,26.779,26.934,3155815,0
2004-03-30,26.891,27.201,26.657,27.063,3324494,0
2004-03-31,27.425,27.573,27.254,27.305,5219224,0
2004-04-01,27.511,27.778,27.407,27.554,4442977,0
2004-04-02,27.906,27.994,27.459,27.778,3900387,0
2004-04-05,27.796,27.796,27.347,27.666,5550446,0
2004-04-06,27.519,27.821,27.459,27.718,3553566,0
2004-04-07,27.787,27.978,27.564,27.941,4085683,0
2004-04-08,28.004,28.021,27.718,27.806,3827532,0
2004-04-12,27.941,27.941,27.581,27.684,2403851,0
2004-04-13,27.684,27.866,26.874,27.063,5401697,0
2004-04-14,26.83,27.091,26.719,27.013,5439598,0
2004-04-15,27.146,27.666,26.976,27.511,5664657,0
2004-04-16,27.407,27.994,27.356,27.778,4223272,0
2004-04-19,27.796,27.969,27.598,27.969,3724655,0
2004-04-20,28.013,28.519,27.941,28.519,8941459,0
2004-04-21,28.184,28.641,28.15,28.355,7447891,0
2004-04-22,28.122,28.212,27.906,27.986,4791572,0
2004-04-23,27.923,27.986,27.632,27.839,6279664,0
2004-04-26,27.906,28.112,27.71,27.941,4153451,0
2004-04-27,28.23,28.961,28.212,28.339,7981337,0
2004-04-28,28.641,28.761,28.27,28.519,6787082,0
2004-04-29,28.236,28.443,27.546,27.753,8538241,0
2004-04-30,27.787,27.796,26.503,26.519,13022158,0
2004-05-03,27.132,27.245,25.944,26.012,16361896,0
2004-05-04,27.623,27.623,26.657,26.994,24874602,0
2004-05-05,27.365,27.564,27.045,27.459,7090667,0
2004-05-06,27.374,27.581,27.21,27.425,6455577,0
2004-05-07,27.279,27.623,27.054,27.054,6505198,0
2004-05-10,26.763,26.994,26.546,26.874,6653763,0
2004-05-11,26.994,27.365,26.779,27.279,8382656,0
2004-05-12,27.146,27.425,26.976,27.374,6184549,0
2004-05-13,27.339,27.753,27.245,27.598,5317893,0
2004-05-14,27.598,28.355,27.598,28.013,7617949,0
2004-05-17,27.623,28.112,27.59,27.77,5659443,0
2004-05-18,27.812,28.013,27.753,27.906,3970831,0
2004-05-19,28.112,28.329,27.45,27.761,7371026,0
2004-05-20,27.778,28.23,27.641,28.175,7363433,0
2004-05-21,28.112,28.302,27.857,28.004,4528200,0
2004-05-24,28.14,28.329,28.03,28.221,4760206,0
2004-05-25,28.184,28.831,28.14,28.71,5689851,0
2004-05-26,28.727,28.831,28.519,28.649,3999173,0
2004-05-27,28.417,28.649,28.03,28.545,7226440,0
2004-05-28,28.649,28.71,28.339,28.519,3205827,0
2004-06-01,28.23,28.598,28.23,28.443,3609549,0
2004-06-02,28.443,28.607,28.245,28.467,2662622,0
2004-06-03,28.511,28.528,28.157,28.221,3008029,0
2004-06-04,28.293,28.392,28.047,28.047,2896846,0
2004-06-07,28.339,28.649,28.339,28.581,3959948,0
2004-06-08,28.581,28.795,28.493,28.77,4254037,0
2004-06-09,28.795,28.831,28.221,28.383,3334736,0
2004-06-10,28.641,28.701,28.203,28.545,3869307,0
2004-06-14,28.528,28.701,28.339,28.451,3930163,0
2004-06-15,28.649,29.079,28.443,28.917,5334118,0
2004-06-16,29.07,29.563,28.985,29.467,8093856,0
2004-06-17,29.563,29.563,29.106,29.322,4085225,0
2004-06-18,29.269,29.873,29.26,29.536,5669553,0
2004-06-21,29.804,29.848,29.536,29.536,4807311,0
2004-06-22,29.633,29.633,29.159,29.383,4627836,0
2004-06-23,29.401,29.528,29.215,29.467,4003422,0
2004-06-24,29.502,29.598,28.926,29.02,6086105,0
2004-06-25,29.124,29.409,29.043,29.043,3398299,0
2004-06-28,29.215,29.305,28.511,28.953,14334782,0
2004-06-29,28.953,29.322,28.917,29.201,4020860,0
2004-06-30,29.088,29.305,28.374,28.953,8784157,0
2004-07-01,28.889,29.088,28.365,28.761,5373891,0
2004-07-02,28.917,28.985,28.641,28.831,2493077,0
2004-07-06,28.537,29.201,28.537,28.788,4609918,0
2004-07-07,28.805,29.305,28.761,29.124,3736016,0
2004-07-08,29.26,29.417,28.872,28.881,2816368,0
2004-07-09,29.215,29.346,28.443,28.554,4001036,0
2004-07-12,28.519,28.736,27.969,28.253,4472945,0
2004-07-13,28.14,28.443,28.104,28.157,2796229,0
2004-07-14,28.194,28.23,27.666,27.941,5012600,0
2004-07-15,28.085,28.085,27.321,27.399,5385157,0
2004-07-16,27.727,27.745,26.883,26.942,6737477,0
2004-07-19,27.321,27.537,27.146,27.263,4059174,0
2004-07-20,27.641,27.787,27.382,27.778,3253881,0
2004-07-21,28.047,28.094,26.891,27.109,3711848,0
2004-07-22,27.063,27.201,26.053,26.476,6074494,0
2004-07-23,26.4,26.804,26.037,26.425,3590700,0
2004-07-26,26.673,26.719,25.796,26.037,3942689,0
2004-07-27,25.97,26.15,25.221,25.529,6890101,0
2004-07-28,24.934,25.081,22.703,24.555,22544761,0
2004-07-29,25.295,25.615,24.177,25.246,8773426,0
2004-07-30,25.425,25.787,24.996,25.51,4031662,0
2004-08-02,25.493,25.796,25.13,25.557,4573420,0
2004-08-03,25.538,25.573,23.953,25.013,19415713,0
2004-08-04,24.719,25.89,24.632,25.772,7957258,0
2004-08-05,25.622,25.83,24.177,24.796,10261261,0
2004-08-06,24.513,24.84,23.935,24.418,8223188,0
2004-08-09,24.675,24.719,23.898,24.16,6637807,0
2004-08-10,24.088,24.22,23.78,24.22,5324071,0
2004-08-11,23.331,23.495,22.753,23.262,11119359,0
2004-08-12,22.924,23.031,20.66,21.746,19937310,0
2004-08-13,22.832,23.219,22.323,22.797,16240395,0
2004-08-16,22.924,23.607,22.848,23.607,8633436,0
2004-08-17,23.925,24.081,23.634,23.701,8356635,0
2004-08-18,23.453,24.228,23.39,24.142,6591869,0
2004-08-19,24.201,24.22,23.27,23.89,5846712,0
2004-08-20,24.004,24.142,23.797,24.106,3360982,0
2004-08-23,23.657,24.055,23.444,23.816,4461168,0
2004-08-24,24.037,24.168,23.701,24.047,2915809,0
2004-08-25,24.35,24.35,23.953,24.236,3489051,0
2004-08-26,24.372,24.435,24.088,24.306,2417709,0
2004-08-27,24.461,24.563,24.081,24.469,2211812,0
2004-08-30,24.151,24.425,23.797,23.881,2849197,0
2004-08-31,24.133,24.133,23.485,23.485,3201536,0
2004-09-01,23.235,23.477,22.625,22.84,8170092,0
2004-09-02,22.832,22.942,22.383,22.428,5681893,0
2004-09-03,22.901,23.057,22.236,22.685,5574077,0
2004-09-07,23.089,23.65,22.848,23.65,6234135,0
2004-09-08,23.744,24.278,23.564,23.71,5408790,0
2004-09-09,23.736,23.85,23.287,23.719,2968469,0
2004-09-10,23.65,23.953,23.27,23.591,2790817,0
2004-09-13,23.529,23.617,23.057,23.444,2566029,0
2004-09-14,23.453,24.35,23.399,24.088,4603171,0
2004-09-15,24.728,24.78,23.996,24.252,3545237,0
2004-09-16,24.443,24.666,23.789,24.02,3236735,0
2004-09-17,24.547,24.581,24.055,24.115,4042150,0
2004-09-20,24.168,24.22,23.46,23.564,3167787,0
2004-09-21,23.399,23.617,23.313,23.444,5561685,0
2004-09-22,23.089,23.141,22.278,22.521,11020497,0
2004-09-23,22.03,22.476,21.994,22.142,9171254,0
2004-09-24,21.978,23.39,21.978,23.368,9134058,0
2004-09-27,22.942,23.096,22.582,22.711,6150309,0
2004-09-28,22.34,22.703,22.202,22.485,7020128,0
2004-09-29,22.411,23.115,22.392,22.825,3703046,0
2004-09-30,22.411,22.651,22.211,22.367,5964797,0
2004-10-01,22.589,22.968,22.306,22.84,4717080,0
2004-10-04,23.384,23.485,22.711,22.806,3740174,0
2004-10-05,22.909,23.115,21.806,22.125,8527520,0
2004-10-06,22.194,22.349,20.909,21.736,13429477,0
2004-10-07,21.762,21.806,21.047,21.297,6038307,0
2004-10-08,21.452,21.727,21.253,21.477,6938626,0
2004-10-11,21.994,22.048,21.633,21.919,5034225,0
2004-10-12,21.546,21.798,21.477,21.717,4260402,0
2004-10-13,21.642,22.142,21.573,21.892,5839889,0
2004-10-14,21.754,21.875,21.142,21.17,3959784,0
2004-10-15,21.331,21.392,20.746,21.038,7647053,0
2004-10-18,20.581,21.262,20.469,20.685,8574246,0
2004-10-19,20.881,21.16,20.701,20.874,5195973,0
2004-10-20,21.392,21.477,20.961,21.373,5348027,0
2004-10-21,21.527,21.866,21.289,21.815,6863795,0
2004-10-22,21.97,22.323,21.678,21.687,6120951,0
2004-10-25,21.798,21.849,21.244,21.392,4601387,0
2004-10-26,21.546,21.986,21.347,21.97,4746963,0
2004-10-27,21.952,22.504,21.717,22.34,5487579,0
2004-10-28,22.133,22.411,21.97,22.375,3383821,0
2004-10-29,22.358,22.411,22.065,22.411,3066525,0
2004-11-01,22.615,22.615,21.668,21.678,8421633,0
2004-11-02,21.211,21.323,20.048,20.382,17895757,0
2004-11-03,21.151,21.323,20.566,20.807,9668416,0
2004-11-04,21.461,21.736,19.665,20.616,27612065,0
2004-11-05,21.202,21.573,20.581,21.556,13765004,0
2004-11-08,20.945,21.392,20.685,21.244,8498103,0
2004-11-09,21.487,21.919,21.237,21.919,8823994,0
2004-11-10,21.97,22.428,21.919,22.392,11179046,0
2004-11-11,22.539,24.028,22.418,23.546,20302846,0
2004-11-12,23.564,23.864,23.177,23.434,7038873,0
2004-11-15,23.453,23.675,23.226,23.349,3124783,0
2004-11-16,23.27,23.349,23.096,23.262,5146020,0
2004-11-17,23.434,23.789,23.313,23.641,6061814,0
2004-11-18,23.978,23.978,23.573,23.657,5818276,0
2004-11-19,23.71,23.753,23.287,23.607,6125173,0
2004-11-22,23.65,23.701,22.968,23.27,6061955,0
2004-11-23,23.349,23.47,22.968,23.132,5430092,0
2004-11-24,23.005,23.762,22.934,23.693,5524909,0
2004-11-26,23.789,23.824,23.453,23.581,1973644,0
2004-11-29,23.753,23.77,23.27,23.607,4090207,0
2004-11-30,23.485,23.599,23.358,23.512,3531157,0
2004-12-01,23.617,24.503,23.512,23.789,6506786,0
2004-12-02,24.02,24.84,23.789,24.632,12023238,0
2004-12-03,24.641,25.021,24.503,24.607,5845719,0
2004-12-06,24.443,24.65,24.16,24.391,4508144,0
2004-12-07,24.77,24.864,24.133,24.16,4898172,0
2004-12-08,24.35,24.744,23.935,24.744,5058610,0
2004-12-09,24.563,25.122,24.35,24.832,4795254,0
2004-12-10,24.391,25.401,24.35,25.149,5807066,0
2004-12-13,25.167,25.547,24.848,25.195,3433620,0
2004-12-14,25.338,25.374,25.029,25.252,3836496,0
2004-12-15,25.366,25.401,24.702,24.832,4823418,0
2004-12-16,25.064,25.277,24.925,24.996,9261968,0
2004-12-17,25.374,25.632,24.071,25.51,8177228,0
2004-12-20,25.338,25.821,25.237,25.304,5649265,0
2004-12-21,25.557,25.641,24.848,25.366,5201008,0
2004-12-22,25.366,25.675,25.212,25.632,3949334,0
2004-12-23,25.493,25.83,25.425,25.746,2597042,0
2004-12-27,25.573,25.746,25.186,25.599,2259874,0
2004-12-28,25.295,25.772,25.26,25.754,2736747,0
2004-12-29,25.425,25.727,25.425,25.649,2762661,0
2004-12-30,25.615,25.89,25.51,25.684,2251380,0
2004-12-31,25.847,26.012,25.675,25.736,2061965,0
2005-01-03,25.694,25.97,25.047,25.176,7072178,0
2005-01-04,25.167,25.228,24.151,24.443,8625886,0
2005-01-05,24.106,24.228,23.538,23.962,8118704,0
2005-01-06,24.151,24.547,24.028,24.177,3525314,0
2005-01-07,24.323,25.158,24.063,24.236,3060680,0
2005-01-10,24.244,24.951,24.236,24.78,5044541,0
2005-01-11,24.65,25.004,24.485,24.823,4195973,0
2005-01-12,24.882,25.246,24.78,25.064,2835464,0
2005-01-13,24.78,25.037,24.477,24.52,3275552,0
2005-01-14,24.607,24.77,24.4,24.59,3400396,0
2005-01-18,23.789,24.151,23.617,24.004,8008131,0
2005-01-19,23.872,24.381,23.872,24.071,3688799,0
2005-01-20,24.193,24.435,24.004,24.028,6255233,0
2005-01-21,24.037,24.177,23.591,23.65,4961117,0
2005-01-24,23.684,23.744,23.096,23.235,6423891,0
2005-01-25,23.123,23.52,23.081,23.177,4051279,0
2005-01-26,23.512,23.987,23.504,23.753,4692644,0
2005-01-27,23.657,23.97,23.331,23.881,3531906,0
2005-01-28,23.987,24.874,23.167,24.4,12354918,0
2005-01-31,24.624,24.864,24.485,24.761,4324949,0
2005-02-01,24.77,24.925,24.547,24.925,2568157,0
2005-02-02,25.037,25.649,24.987,25.401,5996324,0
2005-02-03,25.149,25.268,24.684,25.089,4315549,0
2005-02-04,24.996,25.502,24.848,25.393,2673483,0
2005-02-07,25.26,25.622,25.167,25.565,2394497,0
2005-02-08,25.384,25.573,25.295,25.529,2946521,0
2005-02-09,25.401,25.51,25.004,25.073,4031306,0
2005-02-10,25.081,25.675,25.004,25.502,3905006,0
2005-02-11,25.582,25.865,25.384,25.384,3752210,0
2005-02-14,25.701,26.236,25.452,26.176,6662653,0
2005-02-15,24.306,24.996,23.864,24.702,29837225,0
2005-02-16,24.469,24.485,23.47,24.142,14068414,0
2005-02-17,23.962,24.106,23.096,23.204,12158843,0
2005-02-18,23.349,23.832,23.132,23.617,6466184,0
2005-02-22,23.262,24.26,23.235,23.701,9029928,0
2005-02-23,23.789,24.011,23.625,23.762,4049069,0
2005-02-24,23.856,23.925,23.657,23.85,4349539,0
2005-02-25,23.872,23.962,23.684,23.753,3534640,0
2005-02-28,26.331,26.374,25.212,25.952,32666824,0
2005-03-01,25.787,25.847,25.411,25.746,8612584,0
2005-03-02,25.425,25.838,25.304,25.615,6025305,0
2005-03-03,25.657,25.763,25.425,25.425,3318573,0
2005-03-04,25.268,25.599,25.14,25.304,4978817,0
2005-03-07,25.322,26.16,25.322,26.062,4605275,0
2005-03-08,25.908,26.21,25.881,26.071,3835117,0
2005-03-09,26.062,26.83,25.908,26.589,7063879,0
2005-03-10,26.589,27.727,26.51,27.45,9957677,0
2005-03-11,27.486,27.598,27.091,27.21,5578279,0
2005-03-14,27.146,27.339,26.804,26.821,4787359,0
2005-03-15,26.787,26.795,26.108,26.383,5720436,0
2005-03-16,26.374,27.486,26.125,26.321,8369936,0
2005-03-17,26.34,26.417,25.796,25.986,4248135,0
2005-03-18,25.986,26.16,25.779,25.927,4284468,0
2005-03-21,25.855,26.125,25.701,25.881,2107345,0
2005-03-22,25.855,26.045,25.425,25.565,3847140,0
2005-03-23,25.393,26.261,25.338,25.736,4290098,0
2005-03-24,25.855,26.563,25.736,26.261,4022522,0
2005-03-28,26.503,26.795,26.269,26.349,4708247,0
2005-03-29,26.365,26.573,26.108,26.287,4005726,0
2005-03-30,26.003,26.617,25.855,26.467,3897144,0
2005-03-31,27.013,27.091,26.554,26.709,5925898,0
2005-04-01,26.918,27.045,26.287,26.476,4141591,0
2005-04-04,26.374,27.399,26.331,27.192,5405148,0
2005-04-05,27.288,27.874,27.192,27.796,5497369,0
2005-04-06,27.546,28.085,27.503,27.83,4545637,0
2005-04-07,27.692,28.104,27.59,28.079,3943575,0
2005-04-08,28.094,28.355,27.812,27.839,4558304,0
2005-04-11,27.839,28.094,27.761,27.89,2484826,0
2005-04-12,27.753,27.882,27.399,27.806,4481976,0
2005-04-13,27.496,28.055,27.486,27.692,3967495,0
2005-04-14,27.641,28.221,27.537,28.03,6745086,0
2005-04-15,27.365,28.055,27.227,27.727,5272824,0
2005-04-18,27.581,28.245,27.469,27.898,4578722,0
2005-04-19,27.941,28.03,27.632,27.71,3238838,0
2005-04-20,27.787,28.004,27.554,27.71,2567768,0
2005-04-21,27.806,28.788,27.806,28.511,5388261,0
2005-04-22,28.443,28.571,27.59,27.7,5936637,0
2005-04-25,27.806,27.994,27.063,27.347,5312480,0
2005-04-26,26.874,27.183,26.657,26.942,5276789,0
2005-04-27,26.847,26.909,26.633,26.657,4319451,0
2005-04-28,26.719,26.942,26.295,26.546,5719514,0
2005-04-29,26.589,26.934,26.458,26.926,7137534,0
2005-05-02,26.95,27.063,26.494,26.839,3411990,0
2005-05-03,26.08,26.7,25.855,26.538,12105270,0
2005-05-04,26.719,27.614,26.642,27.347,6780352,0
2005-05-05,27.407,27.443,26.814,27.227,3336181,0
2005-05-06,27.537,27.537,27.003,27.415,3369246,0
2005-05-09,27.374,28.094,27.374,27.96,5254558,0
2005-05-10,27.796,28.055,27.554,27.666,3079170,0
2005-05-11,27.71,28.039,27.554,27.753,3118441,0
2005-05-12,27.913,28.392,27.812,27.951,4850851,0
2005-05-13,27.978,28.355,27.978,28.079,4463766,0
2005-05-16,28.021,28.329,27.753,28.175,3093753,0
2005-05-17,28.175,28.528,28.063,28.467,4783701,0
2005-05-18,28.443,28.872,28.355,28.633,3333108,0
2005-05-19,28.701,28.718,28.417,28.607,2383730,0
2005-05-20,28.607,28.674,28.365,28.502,3045513,0
2005-05-23,28.203,28.641,28.203,28.493,2770385,0
2005-05-24,28.502,29.079,28.443,28.961,4726629,0
2005-05-25,28.968,29.356,28.872,29.159,5040550,0
2005-05-26,29.143,29.392,29.079,29.242,3711699,0
2005-05-27,29.151,29.519,29.151,29.33,3530453,0
2005-05-31,29.133,29.133,28.614,28.795,4495604,0
2005-06-01,28.788,29.346,28.78,29.079,3552658,0
2005-06-02,29.305,29.33,29.003,29.106,3370210,0
2005-06-03,29.06,29.133,28.383,28.562,4050829,0
2005-06-06,27.288,27.898,27.227,27.564,13224494,0
2005-06-07,27.632,28.822,27.537,27.796,9000445,0
2005-06-08,28.063,28.339,27.941,27.986,3000664,0
2005-06-09,28.063,28.425,27.994,28.261,2845347,0
2005-06-10,28.236,28.417,28.071,28.15,2206309,0
2005-06-13,28.085,28.23,27.898,27.951,1986418,0
2005-06-14,28.194,28.443,28.094,28.425,3243544,0
2005-06-15,28.329,28.329,27.898,28.212,2803157,0
2005-06-16,28.039,28.537,27.913,28.283,3240055,0
2005-06-17,28.571,28.641,28.013,28.094,4326361,0
2005-06-20,27.59,27.932,27.459,27.564,4454631,0
2005-06-21,27.666,27.806,27.339,27.718,3051155,0
2005-06-22,27.675,27.727,27.365,27.399,2615089,0
2005-06-23,27.146,27.45,26.95,27.013,3665116,0
2005-06-24,27.013,27.082,26.563,26.942,3897360,0
2005-06-27,26.754,26.787,26.546,26.737,3541058,0
2005-06-28,26.934,27.443,26.909,27.217,3322031,0
2005-06-29,27.183,27.433,26.883,27.117,2505282,0
2005-06-30,26.976,27.279,26.821,26.839,3858463,0
2005-07-01,26.909,27.063,26.719,26.737,2612132,0
2005-07-05,26.494,26.865,26.443,26.563,3009105,0
2005-07-06,26.458,26.589,25.582,25.684,11051503,0
2005-07-07,25.529,26.141,25.425,25.96,5402492,0
2005-07-08,26.012,26.745,26.012,26.546,4339857,0
2005-07-11,26.657,26.934,26.089,26.108,5203246,0
2005-07-12,26.34,26.443,25.855,26.201,4148039,0
2005-07-13,26.168,26.226,25.772,25.814,3358380,0
2005-07-14,25.97,26.08,25.772,26.027,3261042,0
2005-07-15,26.226,26.226,25.847,25.855,3371794,0
2005-07-18,25.847,25.927,25.675,25.787,2962565,0
2005-07-19,26.08,26.581,25.952,26.141,3746832,0
2005-07-20,26.218,26.821,26.21,26.692,4843181,0
2005-07-21,26.719,26.976,26.485,26.795,3065203,0
2005-07-22,26.804,27.036,26.664,26.855,1896821,0
2005-07-25,28.03,28.607,26.709,26.918,31596919,0
2005-07-26,27.459,27.647,27.164,27.537,15384077,0
2005-07-27,27.598,27.605,27.305,27.519,11258521,0
2005-07-28,27.496,27.581,27.459,27.527,7481995,0
2005-07-29,27.537,27.554,27.063,27.125,7048789,0
2005-08-01,27.063,27.806,26.967,27.761,9170276,0
2005-08-02,28.03,28.184,27.647,27.753,9164885,0
2005-08-03,27.83,28.14,27.736,28.085,9001043,0
2005-08-04,27.994,28.46,27.941,28.443,7905618,0
2005-08-05,28.475,29.01,28.283,28.664,11027290,0
2005-08-08,28.537,28.683,27.753,27.898,7005615,0
2005-08-09,27.913,28.194,27.77,28.131,6476750,0
2005-08-10,28.302,28.571,27.994,28.104,4286155,0
2005-08-11,28.047,28.545,28.004,28.293,5819791,0
2005-08-12,28.339,28.425,27.857,28.131,4267956,0
2005-08-15,28.194,28.392,28.071,28.27,4130620,0
2005-08-16,28.27,28.27,27.736,27.848,3938003,0
2005-08-17,28.055,28.649,27.978,28.607,9376615,0
2005-08-18,28.674,28.995,28.614,28.78,7627634,0
2005-08-19,28.485,28.872,28.383,28.692,3550853,0
2005-08-22,28.623,28.692,28.094,28.321,4690333,0
2005-08-23,28.374,28.374,27.83,27.857,4377150,0
2005-08-24,28.063,28.071,27.666,27.77,4326465,0
2005-08-25,27.83,27.941,27.666,27.898,2635000,0
2005-08-26,27.866,27.898,27.59,27.623,2528456,0
2005-08-29,27.564,27.71,27.365,27.657,2339144,0
2005-08-30,27.632,27.866,27.503,27.745,2668071,0
2005-08-31,27.778,28.055,27.537,27.978,2725397,0
2005-09-01,28.055,28.475,28.004,28.348,4421764,0
2005-09-02,28.417,28.59,28.236,28.355,1970791,0
2005-09-06,29.151,29.528,28.853,28.961,5488328,0
2005-09-07,28.953,29.07,28.657,28.926,2826064,0
2005-09-08,28.889,29.003,28.641,28.649,2382291,0
2005-09-09,28.788,28.862,28.502,28.78,2482798,0
2005-09-12,28.736,29.097,28.623,28.862,2712163,0
2005-09-13,28.953,29.043,28.493,28.813,3377525,0
2005-09-14,28.995,29.106,28.633,28.788,4298105,0
2005-09-15,28.889,29.233,28.614,28.657,2779154,0
2005-09-16,28.657,28.844,28.175,28.581,4636628,0
2005-09-19,28.562,28.657,28.355,28.46,2425386,0
2005-09-20,28.718,28.872,28.511,28.581,3719872,0
2005-09-21,28.545,28.872,28.475,28.742,2982906,0
2005-09-22,28.78,28.953,28.562,28.607,2801070,0
2005-09-23,28.788,28.788,28.27,28.562,1940008,0
2005-09-26,28.78,28.788,28.321,28.443,2682762,0
2005-09-27,28.571,28.701,28.23,28.443,3396988,0
2005-09-28,28.71,29.194,28.674,28.872,4841500,0
2005-09-29,29.043,29.116,28.674,29.003,4248135,0
2005-09-30,28.822,28.961,28.493,28.805,4197781,0
2005-10-03,28.943,29.725,28.872,29.683,5660050,0
2005-10-04,29.811,30.804,29.788,30.597,8202897,0
2005-10-05,30.613,30.613,29.821,29.873,5131698,0
2005-10-06,30.062,30.062,29.26,29.641,4308381,0
2005-10-07,29.976,29.986,29.33,29.476,3759056,0
2005-10-10,29.734,30.166,29.563,29.589,4428373,0
2005-10-11,29.698,29.848,29.208,29.519,4506479,0
2005-10-12,29.563,30.123,29.433,29.78,6628779,0
2005-10-13,29.864,30.088,29.494,29.581,4680188,0
2005-10-14,29.545,29.772,29.106,29.658,4611208,0
2005-10-17,29.772,30.175,29.346,30.079,4392844,0
2005-10-18,30.097,30.424,29.924,30.104,4043800,0
2005-10-19,30.331,31.666,30.295,31.657,9397238,0
2005-10-20,31.657,31.657,31.148,31.459,6606268,0
2005-10-21,31.881,32.725,31.347,32.483,13677432,0
2005-10-24,32.752,33.424,32.285,33.365,6929689,0
2005-10-25,33.028,33.346,32.889,33.158,5806374,0
2005-10-26,32.924,33.294,32.778,33.028,6302058,0
2005-10-27,33.019,33.871,32.597,32.604,8784440,0
2005-10-28,32.707,32.836,31.037,32.139,9133404,0
2005-10-31,32.354,33.094,32.156,32.854,8794917,0
2005-11-01,33.002,33.932,32.958,33.356,7704943,0
2005-11-02,33.448,33.612,32.796,33.14,4404887,0
2005-11-03,33.217,33.726,33.087,33.647,5231111,0
2005-11-04,33.587,33.63,33.054,33.267,3350801,0
2005-11-07,33.529,33.554,32.691,33.054,5362089,0
2005-11-08,32.829,34.156,32.725,33.603,8815337,0
2005-11-09,33.547,33.735,32.941,33.094,3524340,0
2005-11-10,33.037,34.183,32.931,34.173,4498819,0
2005-11-11,34.097,34.734,33.94,34.58,6487417,0
2005-11-14,34.328,35.112,34.234,34.828,5777493,0
2005-11-15,34.906,34.942,34.26,34.278,6573547,0
2005-11-16,34.303,34.561,34.054,34.482,3942248,0
2005-11-17,34.467,36.059,34.433,35.906,7074803,0
2005-11-18,36.207,36.631,35.148,35.157,8697873,0
2005-11-21,35.129,35.157,34.68,35.069,5544084,0
2005-11-22,35.105,36.552,35.06,36.164,6949090,0
2005-11-23,36.156,36.276,35.709,35.968,3591942,0
2005-11-25,35.968,36.329,35.968,36.207,2155943,0
2005-11-28,35.983,36.044,35.51,35.562,7058690,0
2005-11-29,35.578,35.897,35.578,35.735,4948627,0
2005-11-30,35.595,35.819,35.027,35.234,3992356,0
2005-12-01,35.294,35.673,35.199,35.629,4570873,0
2005-12-02,35.571,36.406,35.422,36.276,4164370,0
2005-12-05,36.353,36.492,36.017,36.105,3390941,0
2005-12-06,36.304,37.406,36.304,37,4277151,0
2005-12-07,36.931,37.516,36.715,37.45,5577010,0
2005-12-08,37.44,38.24,37.406,37.82,6433199,0
2005-12-09,38.085,38.56,38.049,38.337,5074297,0
2005-12-12,38.319,38.337,37.45,37.762,9194872,0
2005-12-13,37.664,38.094,37.197,37.678,4476635,0
2005-12-14,37.86,38.569,37.827,38.337,4405856,0
2005-12-15,38.503,39.356,38.267,39.24,7157893,0
2005-12-16,39.214,39.569,38.742,38.742,7172828,0
2005-12-19,38.31,38.362,37.017,37.138,6619014,0
2005-12-20,37.544,37.744,36.984,37.744,6192263,0
2005-12-21,37.878,38.542,37.82,38.319,4403908,0
2005-12-22,38.355,39.182,38.147,38.889,9642267,0
2005-12-23,39.121,39.121,38.347,38.637,2922815,0
2005-12-27,38.259,38.438,37.481,37.82,3147072,0
2005-12-28,37.664,37.827,37.286,37.5,2392659,0
2005-12-29,37.664,37.923,37.164,37.301,2238560,0
2005-12-30,37.328,37.458,37.062,37.07,2222086,0
2006-01-03,38.208,38.534,37.415,37.985,4971791,0
2006-01-04,37.86,37.86,37.138,37.251,5276449,0
2006-01-05,36.804,37.251,36.502,36.828,7701712,0
2006-01-06,37.07,37.234,36.502,37.216,4884759,0
2006-01-09,37.44,37.706,37.309,37.63,6625632,0
2006-01-10,37.697,38.011,37.406,37.923,4657435,0
2006-01-11,38.199,38.199,37.49,37.664,3965122,0
2006-01-12,37.853,38.189,37.535,37.587,3968405,0
2006-01-13,37.67,37.878,37.181,37.406,2915616,0
2006-01-17,37.535,37.605,36.682,36.854,5422004,0
2006-01-18,37.388,37.388,36.276,36.882,7569858,0
2006-01-19,37.207,37.269,36.888,37.008,3687605,0
2006-01-20,37.017,37.207,36.397,36.587,5345101,0
2006-01-23,36.811,37,35.792,35.991,7451341,0
2006-01-24,36.156,36.216,34.734,35.294,10659034,0
2006-01-25,35.656,36.388,34.654,35.018,12592322,0
2006-01-26,36.388,36.622,35.027,35.347,14935187,0
2006-01-27,35.339,35.612,34.942,35.595,12950138,0
2006-01-30,36.105,36.458,35.777,36.431,8805006,0
2006-01-31,36.542,36.922,36.502,36.741,6161587,0
2006-02-01,36.579,37.778,35.751,36.724,15951150,0
2006-02-02,36.664,36.794,35.942,36,4137148,0
2006-02-03,36.008,36.017,35.002,35.041,7601739,0
2006-02-06,35.166,35.595,34.896,35.069,6567923,0
2006-02-07,34.959,35.129,34.382,34.509,8833405,0
2006-02-08,34.802,34.862,34.173,34.614,7456503,0
2006-02-09,34.951,35.138,34.475,34.475,5831697,0
2006-02-10,34.802,35.294,34.467,35.079,8441901,0
2006-02-13,35.166,35.751,35.121,35.371,4296158,0
2006-02-14,35.356,35.526,34.968,35.174,3428448,0
2006-02-15,35.258,35.7,34.986,35.491,3064957,0
2006-02-16,35.768,35.854,35.339,35.629,4525410,0
2006-02-17,35.578,35.942,35.051,35.802,5196575,0
2006-02-21,35.735,35.976,35.218,35.339,4341567,0
2006-02-22,35.225,36.854,35.079,36.267,7592863,0
2006-02-23,36.233,36.622,36.026,36.286,5203519,0
2006-02-24,36.51,37,36.406,36.423,4771506,0
2006-02-27,36.828,37.279,36.51,36.888,5945177,0
2006-02-28,36.845,36.873,35.81,36.19,6935993,0
2006-03-01,36.656,37.49,36.534,37.432,7055170,0
2006-03-02,37.388,37.706,37.234,37.474,5394853,0
2006-03-03,37.216,37.354,36.034,36.044,6149961,0
2006-03-06,36.542,36.631,35.604,35.726,4389078,0
2006-03-07,35.554,35.682,35.027,35.431,6245189,0
2006-03-08,35.431,35.629,34.654,35.242,7530752,0
2006-03-09,35.242,35.388,34.951,35.06,4132252,0
2006-03-10,34.986,35.339,34.561,35.148,4385415,0
2006-03-13,35.468,35.991,35.294,35.879,4442275,0
2006-03-14,35.726,35.897,35.38,35.673,3481213,0
2006-03-15,35.829,35.854,35.38,35.854,3020044,0
2006-03-16,36.026,36.371,35.691,36.096,6573783,0
2006-03-17,36.059,36.415,35.726,36.336,5866110,0
2006-03-20,36.449,36.828,36.096,36.656,3320464,0
2006-03-21,36.423,36.992,36.276,36.397,4186846,0
2006-03-22,36.415,36.691,36.249,36.379,3581362,0
2006-03-23,36.199,36.267,35.991,36.114,4060842,0
2006-03-24,36.249,36.406,36,36.199,2139996,0
2006-03-27,36.059,36.502,35.802,35.829,2286387,0
2006-03-28,35.983,35.983,35.321,35.637,3738098,0
2006-03-29,35.526,35.925,35.431,35.751,2332286,0
2006-03-30,35.554,35.578,35.051,35.218,5734065,0
2006-03-31,35.218,35.637,35.138,35.491,2794610,0
2006-04-03,35.62,36.286,35.554,36.059,3925080,0
2006-04-04,36.258,36.614,36.258,36.458,3343087,0
2006-04-05,36.552,36.552,36.096,36.141,2992246,0
2006-04-06,36.096,36.096,35.458,35.458,3996193,0
2006-04-07,35.691,35.768,34.061,34.39,8944204,0
2006-04-10,34.639,34.645,34.054,34.242,5242137,0
2006-04-11,34.284,34.354,32.518,33.484,13339998,0
2006-04-12,33.638,34.183,33.612,33.915,7441998,0
2006-04-13,34.037,34.77,33.855,34.424,3829273,0
2006-04-17,34.69,34.879,33.719,33.785,3626348,0
2006-04-18,34.173,34.597,32.786,34.597,11843756,0
2006-04-19,34.183,34.303,33.356,33.88,8141508,0
2006-04-20,34.173,34.663,33.701,34.278,6824928,0
2006-04-21,33.932,34.449,33.647,34.097,4669778,0
2006-04-24,34.645,34.779,33.612,34.269,4787873,0
2006-04-25,34.862,34.993,34.225,34.68,4577771,0
2006-04-26,34.779,34.993,34.571,34.846,2843592,0
2006-04-27,35.121,35.468,34.914,35.267,3997710,0
2006-04-28,35.258,35.329,34.794,34.906,4595694,0
2006-05-01,36.768,37,35.942,36.295,15182573,0
2006-05-02,36.415,37.836,36.249,37.481,11968196,0
2006-05-03,37.45,37.621,37.13,37.216,4080926,0
2006-05-04,37.234,37.587,36.948,37.294,4066047,0
2006-05-05,37.337,37.638,37.294,37.5,4668096,0
2006-05-08,37.49,37.621,36.984,37.354,3888478,0
2006-05-09,37.424,37.424,36.751,36.984,3482134,0
2006-05-10,34.242,34.699,32.364,32.373,51335184,0
2006-05-11,33.603,33.752,32.226,32.234,24332359,0
2006-05-12,32.621,32.656,31.89,32.338,10409926,0
2006-05-15,32.752,33.07,32.589,32.796,7829761,0
2006-05-16,33.037,33.062,32.63,32.984,5815718,0
2006-05-17,33.028,33.572,32.752,32.924,6647438,0
2006-05-18,33.01,33.234,31.942,32.104,6825197,0
2006-05-19,32.104,32.416,31.648,31.855,10392484,0
2006-05-22,31.615,31.812,31.192,31.545,5346385,0
2006-05-23,31.983,32.321,31.398,31.442,6696145,0
2006-05-24,31.329,31.57,30.494,30.648,9115438,0
2006-05-25,30.665,31.699,30.399,31.588,8420589,0
2006-05-26,31.761,32.201,31.597,32.036,5627059,0
2006-05-30,32.219,32.25,31.751,31.951,5587736,0
2006-05-31,32.088,32.131,31.347,31.389,5205259,0
2006-06-01,31.45,32.131,31.364,32.131,4223996,0
2006-06-02,32.209,32.345,31.899,32.345,3839813,0
2006-06-05,32.302,32.312,31.787,31.803,4665664,0
2006-06-06,31.545,31.959,31.037,31.933,7455640,0
2006-06-07,31.803,32.226,31.666,31.959,5339172,0
2006-06-08,31.89,31.89,31.201,31.692,6719181,0
2006-06-09,31.742,31.872,31.311,31.416,3394479,0
2006-06-12,31.373,31.787,31.157,31.184,3413275,0
2006-06-13,31.028,31.26,30.796,30.968,6066120,0
2006-06-14,30.89,31.184,30.587,31.184,3298693,0
2006-06-15,31.184,31.242,30.837,31.105,5315455,0
2006-06-16,30.968,31.416,30.923,30.933,6008156,0
2006-06-19,31.044,31.184,30.348,30.415,4251780,0
2006-06-20,30.57,31.062,30.466,30.743,3879800,0
2006-06-21,29.528,29.734,27.296,27.812,46311127,0
2006-06-22,28.013,28.094,25.71,26.934,54578691,0
2006-06-23,27.003,28.013,26.331,27.745,17633406,0
2006-06-26,28.013,28.013,27.632,27.787,6117581,0
2006-06-27,27.89,27.923,27.365,27.407,6661635,0
2006-06-28,27.519,27.882,27.407,27.874,6259334,0
2006-06-29,27.263,27.761,26.563,26.967,17405910,0
2006-06-30,27.305,27.614,27.063,27.227,9571846,0
2006-07-03,27.496,28.094,27.374,28.063,3890708,0
2006-07-05,28.094,28.348,27.573,27.598,5227547,0
2006-07-06,27.796,28.079,27.581,27.614,5567776,0
2006-07-07,27.666,27.923,27.511,27.623,3160413,0
2006-07-10,27.736,27.986,27.605,27.839,3409707,0
2006-07-11,27.882,27.986,27.519,27.647,5702384,0
2006-07-12,27.21,27.45,27.1,27.254,7794807,0
2006-07-13,26.589,26.804,26.269,26.295,11797592,0
2006-07-14,26.269,26.883,26.269,26.287,8011583,0
2006-07-17,26.201,26.804,25.977,26.331,5323685,0
2006-07-18,26.633,26.709,26.019,26.374,5430014,0
2006-07-19,26.349,27.027,26.349,27.013,5941505,0
2006-07-20,27.091,27.254,26.037,26.037,5779028,0
2006-07-21,25.89,26.062,25.468,25.649,10401654,0
2006-07-24,25.727,26.357,25.186,26.279,10465525,0
2006-07-25,26.503,26.985,25.944,26.589,8045435,0
2006-07-26,27.117,28.166,27.109,28.004,12154409,0
2006-07-27,28.443,28.742,27.796,27.96,7836663,0
2006-07-28,28.27,28.443,28.004,28.302,3521120,0
2006-07-31,28.443,28.614,28.236,28.467,3345047,0
2006-08-01,28.571,28.976,28.46,28.953,4393262,0
2006-08-02,29.401,29.797,29.33,29.528,5826667,0
2006-08-03,29.519,29.649,29.314,29.485,4723022,0
2006-08-04,29.89,30.381,29.485,29.571,5979045,0
2006-08-07,30.159,30.166,28.562,29.269,9317394,0
2006-08-08,30.555,30.959,30.166,30.796,24104645,0
2006-08-09,30.555,30.787,29.855,30.123,9088099,0
2006-08-10,29.753,30.079,29.633,29.924,4373206,0
2006-08-11,30.045,30.243,29.441,29.744,3332048,0
2006-08-14,30.104,30.235,29.641,29.641,4170604,0
2006-08-15,29.855,29.95,29.392,29.502,4799547,0
2006-08-16,29.624,29.96,29.322,29.96,6698522,0
2006-08-17,29.95,30.141,29.554,29.848,3473787,0
2006-08-18,29.898,30.02,29.365,29.598,4016204,0
2006-08-21,29.467,29.554,29.201,29.314,3730409,0
2006-08-22,29.143,29.906,29.143,29.848,4247369,0
2006-08-23,29.683,29.933,29.554,29.563,3835631,0
2006-08-24,29.581,30.15,29.519,30.104,5207625,0
2006-08-25,29.933,30.701,29.898,30.466,5969072,0
2006-08-28,30.348,30.364,29.821,29.898,5210237,0
2006-08-29,29.84,30.104,29.571,29.797,4529861,0
2006-08-30,29.986,30.07,29.78,30.012,2812624,0
2006-08-31,30.088,30.088,29.804,29.96,2529950,0
2006-09-01,29.96,30.381,29.848,30.208,2677399,0
2006-09-05,30.243,30.555,29.986,30.364,4188115,0
2006-09-06,30.268,30.278,29.772,29.804,4038785,0
2006-09-07,29.772,29.864,29.624,29.688,3074787,0
2006-09-08,29.633,29.864,29.519,29.788,2945301,0
2006-09-11,29.563,29.88,29.233,29.683,4222882,0
2006-09-12,29.563,30.34,29.458,30.253,4906623,0
2006-09-13,30.253,30.873,30.166,30.727,6903529,0
2006-09-14,30.512,30.648,30.243,30.503,3701462,0
2006-09-15,30.683,30.828,30.123,30.175,7630123,0
2006-09-18,30.34,30.381,30.079,30.208,2972112,0
2006-09-19,30.323,30.34,29.675,29.916,3527784,0
2006-09-20,30.088,30.104,29.167,29.441,6061036,0
2006-09-21,29.003,29.051,28.194,28.451,12949055,0
2006-09-22,28.451,28.953,28.14,28.59,5701941,0
2006-09-25,29.003,29.143,28.657,29.106,5259923,0
2006-09-26,29.124,29.519,28.683,29.175,6429570,0
2006-09-27,28.872,29.079,28.649,28.853,3600978,0
2006-09-28,28.995,29.383,28.736,29.356,4241732,0
2006-09-29,29.356,29.545,29.224,29.383,3618428,0
2006-10-02,29.417,29.563,28.943,29.003,4875361,0
2006-10-03,29.043,29.133,28.701,28.761,4401251,0
2006-10-04,28.795,29.734,28.78,29.658,7105964,0
2006-10-05,29.864,30.208,29.753,30.183,7114234,0
2006-10-06,30.166,30.683,30.02,30.604,5407239,0
2006-10-09,30.656,30.752,30.313,30.415,3397142,0
2006-10-10,30.503,30.854,30.466,30.812,7473988,0
2006-10-11,30.674,30.854,30.424,30.692,8329318,0
2006-10-12,30.787,31.132,30.623,30.752,5886750,0
2006-10-13,30.656,30.873,30.424,30.485,4630925,0
2006-10-16,30.485,30.916,30.331,30.578,5523315,0
2006-10-17,30.578,30.864,30.389,30.665,3749519,0
2006-10-18,29.788,30.562,29.598,29.95,11282475,0
2006-10-19,29.649,29.89,28.598,28.736,12062384,0
2006-10-20,28.795,29.305,28.598,29.079,8335264,0
2006-10-23,29.133,29.288,28.701,28.908,7407473,0
2006-10-24,28.872,29.079,28.614,28.78,4790418,0
2006-10-25,28.788,28.995,28.742,28.953,6024627,0
2006-10-26,28.917,29.224,28.664,28.976,4674012,0
2006-10-27,28.976,28.985,28.607,28.657,4734835,0
2006-10-30,28.59,28.657,28.004,28.085,5890810,0
2006-10-31,28.221,28.519,27.761,28.417,6521091,0
2006-11-01,28.649,28.831,27.675,27.923,7711912,0
2006-11-02,27.913,28.302,27.692,27.745,8235821,0
2006-11-03,27.684,27.941,27.641,27.906,6290865,0
2006-11-06,28.157,28.718,27.96,28.701,7483271,0
2006-11-07,27.821,28.528,27.614,28.27,26335743,0
2006-11-08,27.753,28.374,27.623,28.245,13799102,0
2006-11-09,28.175,28.203,27.054,27.33,16120527,0
2006-11-10,27.374,27.537,26.847,27.245,8865994,0
2006-11-13,26.855,27.254,26.737,26.942,8937410,0
2006-11-14,26.847,26.891,26.374,26.458,14606202,0
2006-11-15,26.321,26.839,26.141,26.608,11255337,0
2006-11-16,26.754,26.967,26.728,26.934,8170172,0
2006-11-17,26.891,27.045,26.728,26.874,8242808,0
2006-11-20,26.847,27.503,26.804,27.347,8435110,0
2006-11-21,27.647,28.104,27.469,27.796,10407919,0
2006-11-22,28.013,28.203,27.866,28.063,6058033,0
2006-11-24,28.094,28.443,27.941,28.355,4177602,0
2006-11-27,28.245,28.355,28.047,28.236,6092524,0
2006-11-28,28.27,28.502,27.71,27.923,6861043,0
2006-11-29,28.004,28.365,27.969,28.055,9234829,0
2006-11-30,27.978,28.063,27.546,27.632,7918463,0
2006-12-01,27.581,27.761,27.527,27.614,5663066,0
2006-12-04,27.71,27.913,27.623,27.787,4777224,0
2006-12-05,27.839,28.112,27.675,28.021,4057930,0
2006-12-06,28.23,28.302,27.932,28.071,5328324,0
2006-12-07,28.039,28.194,27.614,27.745,5794914,0
2006-12-08,27.632,27.96,27.477,27.787,5022319,0
2006-12-11,27.632,27.806,27.425,27.736,3980360,0
2006-12-12,27.527,27.614,27.146,27.459,7436657,0
2006-12-13,27.632,27.632,27.27,27.45,5694054,0
2006-12-14,27.511,27.796,27.415,27.623,7306926,0
2006-12-15,27.675,27.745,27.339,27.7,8424581,0
2006-12-18,27.839,27.978,27.164,27.347,7086941,0
2006-12-19,27.305,27.382,26.934,27.132,5006775,0
2006-12-20,27.125,27.33,27.072,27.279,6656351,0
2006-12-21,27.164,27.339,26.874,27.072,7681638,0
2006-12-22,26.967,27.217,26.865,27.045,4230449,0
2006-12-26,26.918,27.365,26.909,27.245,4718654,0
2006-12-27,27.312,27.391,27.109,27.174,4169378,0
2006-12-28,26.967,27.091,26.865,26.9,4966619,0
2006-12-29,26.9,26.918,26.7,26.787,6564877,0
2007-01-03,27.063,27.365,26.617,26.942,9800250,0
2007-01-04,26.926,27.321,26.554,27.27,13387819,0
2007-01-05,27.296,27.821,27.27,27.761,10787590,0
2007-01-08,28.013,28.417,27.969,28.339,11850429,0
2007-01-09,28.443,28.443,27.986,28.283,9421689,0
2007-01-10,27.978,28.365,27.923,28.348,4798432,0
2007-01-11,28.355,28.443,28.039,28.122,4805603,0
2007-01-12,28.079,28.4,28.063,28.212,4684226,0
2007-01-16,28.085,28.485,28.004,28.355,7770633,0
2007-01-17,28.355,28.528,28.261,28.339,4874490,0
2007-01-18,29.233,29.494,28.968,29.242,11531070,0
2007-01-19,29.088,29.545,29.088,29.449,6558075,0
2007-01-22,29.624,29.986,29.511,29.898,6832257,0
2007-01-23,30.183,30.278,29.906,30.133,8067418,0
2007-01-24,30.348,30.424,29.855,29.933,14411992,0
2007-01-25,29.753,29.83,29.467,29.649,10039946,0
2007-01-26,29.698,29.95,29.649,29.83,5158893,0
2007-01-29,29.906,29.995,29.78,29.96,6197662,0
2007-01-30,29.873,30.028,29.762,29.96,5190372,0
2007-01-31,30.407,30.432,30.062,30.253,6425618,0
2007-02-01,30.512,30.674,30.373,30.537,8758503,0
2007-02-02,30.562,30.578,30.2,30.441,4996458,0
2007-02-05,30.424,30.77,30.028,30.208,8712540,0
2007-02-06,30.313,30.476,29.88,30.062,6005342,0
2007-02-07,30.07,30.114,29.906,30.012,5974644,0
2007-02-08,30.052,30.278,30.045,30.088,5316775,0
2007-02-09,30.364,30.466,30.104,30.166,6206880,0
2007-02-12,30.253,30.665,29.804,30.476,8700298,0
2007-02-13,31.028,32.464,31.028,31.845,26484764,0
2007-02-14,31.992,32.752,31.942,32.716,13174205,0
2007-02-15,32.573,32.975,32.148,32.234,13451007,0
2007-02-16,32.104,32.573,32.062,32.5,7835061,0
2007-02-20,32.354,32.908,32.278,32.854,6282593,0
2007-02-21,32.63,33.087,32.555,33.045,6891054,0
2007-02-22,33.103,33.166,32.278,32.528,6826294,0
2007-02-23,32.725,32.743,31.951,32.435,3527033,0
2007-02-26,32.656,32.707,32.098,32.329,4263579,0
2007-02-27,31.623,31.829,30.476,30.604,13753398,0
2007-02-28,30.941,31.044,30.613,30.648,7435699,0
2007-03-01,30.216,30.323,29.519,30.003,11810913,0
2007-03-02,30.003,30.313,29.89,29.906,4729353,0
2007-03-05,30.079,30.562,29.804,29.924,7374955,0
2007-03-06,30.57,31.364,30.466,31.053,10044910,0
2007-03-07,30.987,31.467,30.987,31.201,5211426,0
2007-03-08,31.425,31.674,31.286,31.528,5147878,0
2007-03-09,31.648,31.699,31.32,31.511,3356130,0
2007-03-12,31.623,31.674,31.226,31.545,4259455,0
2007-03-13,31.329,31.373,30.837,30.854,5516350,0
2007-03-14,30.718,31.337,30.503,31.337,8175082,0
2007-03-15,31.201,31.425,31.113,31.26,7164661,0
2007-03-16,31.192,31.562,31.069,31.501,6856021,0
2007-03-19,31.511,31.545,31.303,31.493,3816641,0
2007-03-20,31.459,31.64,31.296,31.528,6035171,0
2007-03-21,31.545,32.226,31.329,32.164,6126051,0
2007-03-22,32.183,32.209,31.761,31.863,3941502,0
2007-03-23,31.924,32.354,31.829,32.098,5286129,0
2007-03-26,32.209,32.321,31.718,32.098,4811481,0
2007-03-27,32.019,32.122,31.615,31.725,4935522,0
2007-03-28,31.605,31.915,31.475,31.623,4412636,0
2007-03-29,32.019,32.054,31.467,31.761,4076107,0
2007-03-30,31.467,32.321,31.398,32.26,5038538,0
2007-04-02,32.381,32.536,31.967,32.242,3109762,0
2007-04-03,32.242,32.752,32,32.707,4074452,0
2007-04-04,32.752,32.761,32.435,32.734,4631184,0
2007-04-05,32.621,32.761,32.536,32.665,4484197,0
2007-04-09,32.621,32.88,32.407,32.589,3039541,0
2007-04-10,32.752,32.908,32.528,32.743,4375067,0
2007-04-11,32.716,32.796,32.201,32.416,5147837,0
2007-04-12,32.285,32.364,31.845,31.977,8167261,0
2007-04-13,31.915,32.148,31.751,32.009,5244193,0
2007-04-16,32.156,32.381,31.64,31.838,7862165,0
2007-04-17,31.845,32.294,31.838,32.071,4661985,0
2007-04-18,31.959,32.458,31.959,32.139,3492119,0
2007-04-19,32,32.234,31.863,32.019,3565476,0
2007-04-20,32.435,32.435,31.657,31.725,5166481,0
2007-04-23,31.536,31.845,31.079,31.166,7219157,0
2007-04-24,31.252,31.872,30.941,31.812,6051524,0
2007-04-25,31.787,32.716,31.725,32.51,6190262,0
2007-04-26,32.734,33.785,32.7,33.701,9772848,0
2007-04-27,33.529,33.682,33.2,33.622,4878758,0
2007-04-30,33.32,33.356,32.994,33.019,4981681,0
2007-05-01,33.225,33.768,33.209,33.466,6636407,0
2007-05-02,34.242,34.406,33.647,34.112,14112482,0
2007-05-03,33.974,33.993,33.701,33.811,4258613,0
2007-05-04,34.13,34.173,33.603,33.743,4272555,0
2007-05-07,33.743,33.768,33.276,33.529,3720888,0
2007-05-08,33.448,33.529,33.121,33.32,3645185,0
2007-05-09,33.365,33.502,32.966,33.103,4166132,0
2007-05-10,33.2,33.258,32.863,33.14,3905618,0
2007-05-11,33.028,34.482,33.028,34.433,11218058,0
2007-05-14,34.08,34.977,34.011,34.458,14220719,0
2007-05-15,34.475,34.819,34.311,34.363,5562406,0
2007-05-16,34.639,35.121,34.535,34.87,5767884,0
2007-05-17,34.561,34.914,34.382,34.69,4323890,0
2007-05-18,34.69,34.69,34.354,34.509,5400776,0
2007-05-21,34.545,35.242,34.156,34.959,8548825,0
2007-05-22,34.752,35.174,34.734,34.977,2955151,0
2007-05-23,35.199,35.199,34.812,34.819,3426615,0
2007-05-24,34.933,34.959,34.217,34.406,4005531,0
2007-05-25,34.354,34.639,34.321,34.5,3769733,0
2007-05-29,34.553,34.654,34.156,34.337,4813496,0
2007-05-30,33.932,34.13,33.743,33.974,5735419,0
2007-05-31,34.044,34.26,33.112,33.785,5893267,0
2007-06-01,33.785,34.278,33.63,34.011,5528418,0
2007-06-04,33.993,34.293,33.959,34.139,2719361,0
2007-06-05,34.278,34.311,33.89,34.07,4778234,0
2007-06-06,34.183,34.217,33.537,33.871,5629619,0
2007-06-07,33.529,34.105,33.365,33.594,5944675,0
2007-06-08,33.594,33.759,33.258,33.51,4350324,0
2007-06-11,33.431,34.654,33.32,34.199,11520923,0
2007-06-12,34.293,34.614,33.907,34.284,6581001,0
2007-06-13,34.156,34.631,34.089,34.519,6193306,0
2007-06-14,34.475,34.553,34.156,34.242,8564597,0
2007-06-15,34.449,34.69,34.217,34.475,9291189,0
2007-06-18,34.475,34.906,34.311,34.545,4546010,0
2007-06-19,34.293,34.373,34.12,34.278,3865808,0
2007-06-20,34.156,34.44,33.974,34.112,6677231,0
2007-06-21,34.044,34.862,34.011,34.519,7911944,0
2007-06-22,34.373,35.138,34.328,34.887,6123604,0
2007-06-25,34.69,35.554,34.639,35.027,8844589,0
2007-06-26,35.105,35.554,34.906,35.329,10740888,0
2007-06-27,35.112,35.637,35.06,35.554,5256091,0
2007-06-28,35.491,35.637,35.321,35.364,6671477,0
2007-06-29,35.364,36.225,35.234,35.554,6040677,0
2007-07-02,35.578,36.096,35.406,35.976,4390690,0
2007-07-03,36.114,36.329,35.7,35.751,3438563,0
2007-07-05,35.51,35.751,35.285,35.571,3100468,0
2007-07-06,35.571,35.819,35.414,35.718,2603507,0
2007-07-09,35.942,36.353,35.612,35.656,6054090,0
2007-07-10,35.578,35.942,35.468,35.656,4960640,0
2007-07-11,35.595,36.336,35.562,36.304,5037102,0
2007-07-12,36.397,37.388,36.295,37.216,8642265,0
2007-07-13,37.243,37.914,37.044,37.544,7957375,0
2007-07-16,37.318,37.697,37.261,37.44,4163381,0
2007-07-17,37.571,38.002,37.38,37.794,5743839,0
2007-07-18,37.725,38.049,37.697,37.896,8875716,0
2007-07-19,37.976,38.094,37.415,37.613,4636150,0
2007-07-20,37.845,37.845,36.897,36.975,7875160,0
2007-07-23,37.279,37.753,36.984,37.587,6996029,0
2007-07-24,37.571,38.189,37.216,37.44,5318780,0
2007-07-25,37.63,37.82,37.172,37.309,5980457,0
2007-07-26,36.931,37.096,36.088,36.922,7000917,0
2007-07-27,36.888,36.888,36.276,36.431,7249059,0
2007-07-30,36.156,36.57,36.141,36.485,7689056,0
2007-07-31,36.768,37.207,36.173,36.216,7849549,0
2007-08-01,35.934,36.804,35.718,36.715,10756258,0
2007-08-02,36.706,37.397,36.314,37.388,6433091,0
2007-08-03,37.363,37.363,36.406,36.406,4087463,0
2007-08-06,36.088,36.915,35.431,36.631,7021471,0
2007-08-07,36.561,37.466,36.485,37.318,5684579,0
2007-08-08,37.415,37.923,37.261,37.753,6090501,0
2007-08-09,37.294,37.621,37.096,37.096,4660863,0
2007-08-10,36.673,37.466,35.968,37.345,9072630,0
2007-08-13,37.836,37.923,37.138,37.181,5192114,0
2007-08-14,37.397,37.535,36.915,36.967,5118124,0
2007-08-15,36.94,37.261,36.552,36.622,4888238,0
2007-08-16,36.096,36.336,34.614,35.199,13497438,0
2007-08-17,35.458,35.87,34.752,35.554,9278006,0
2007-08-20,35.777,35.862,35.002,35.356,4991129,0
2007-08-21,35.356,35.406,35.002,35.25,4818966,0
2007-08-22,35.431,35.862,35.129,35.356,5411423,0
2007-08-23,35.449,35.536,34.993,35.208,4456001,0
2007-08-24,35.267,36.034,34.977,35.991,5028143,0
2007-08-27,36,36.199,35.897,36.141,3016294,0
2007-08-28,36.141,36.182,35.7,35.709,4185627,0
2007-08-29,35.952,36.631,35.952,36.57,4654080,0
2007-08-30,36.57,36.897,36.295,36.897,4333535,0
2007-08-31,37.225,37.337,36.845,37.062,3588296,0
2007-09-04,37.121,37.827,37.035,37.605,5456569,0
2007-09-05,37.45,37.878,37.261,37.697,3857933,0
2007-09-06,37.753,37.878,37.406,37.49,3216524,0
2007-09-07,37.923,37.931,37.096,37.397,4641458,0
2007-09-10,37.294,37.621,37.035,37.301,3921338,0
2007-09-11,37.597,37.802,37.197,37.363,4692819,0
2007-09-12,37.189,38.011,37.189,37.931,4790771,0
2007-09-13,38.267,38.267,37.363,37.372,4072147,0
2007-09-14,37.189,37.769,37.088,37.544,3463735,0
2007-09-17,37.67,37.785,37.155,37.309,5655461,0
2007-09-18,37.474,37.923,37.309,37.878,7137696,0
2007-09-19,38.227,38.397,38.011,38.147,7816914,0
2007-09-20,38.217,38.282,37.526,37.613,6232855,0
2007-09-21,37.58,37.958,37.164,37.286,7706859,0
2007-09-24,37.458,38.027,37.415,37.905,3805389,0
2007-09-25,37.86,38.259,37.794,38.085,3120883,0
2007-09-26,38.267,38.484,37.678,38.291,3652210,0
2007-09-27,38.569,38.724,38.227,38.534,2478021,0
2007-09-28,38.389,38.654,38.14,38.329,4716335,0
2007-10-01,38.381,38.784,38.291,38.724,4434184,0
2007-10-02,38.734,38.793,38.337,38.62,2501165,0
2007-10-03,38.646,38.776,38.156,38.189,3402381,0
2007-10-04,38.329,38.456,37.725,37.785,4783284,0
2007-10-05,37.923,38.085,37.45,37.785,4883395,0
2007-10-08,38.035,38.156,37.931,38.077,2799451,0
2007-10-09,37.812,38.217,37.621,37.82,3804410,0
2007-10-10,37.753,38.347,37.753,38.147,4523861,0
2007-10-11,38.077,38.922,37.914,38.673,7466729,0
2007-10-12,38.784,38.983,38.646,38.983,5342278,0
2007-10-15,38.742,39.086,38.628,39.033,4877540,0
2007-10-16,39.033,39.214,38.734,38.863,3582717,0
2007-10-17,39.077,39.214,38.595,39.13,4643284,0
2007-10-18,39.214,39.214,38.62,38.992,5069991,0
2007-10-19,39.139,39.267,37.931,38.282,6138143,0
2007-10-22,38.131,38.282,37.905,38.217,4222664,0
2007-10-23,38.301,38.569,37.802,38.542,4364011,0
2007-10-24,38.475,38.776,37.82,38.094,6372084,0
2007-10-25,38.456,38.889,37.967,38.415,5115740,0
2007-10-26,38.784,38.855,38.104,38.389,3283158,0
2007-10-29,38.827,39,38.019,38.347,7626310,0
2007-10-30,37.225,38.173,36.882,37.869,17206205,0
2007-10-31,37.869,38.077,37.481,37.931,9395837,0
2007-11-01,37.432,37.967,37.269,37.613,8941893,0
2007-11-02,37.923,38.131,37.44,37.976,6682394,0
2007-11-05,37.647,38.282,37.647,38.104,3163439,0
2007-11-06,38.381,38.628,38.329,38.613,4986435,0
2007-11-07,38.595,38.654,38.147,38.181,5735900,0
2007-11-08,38.067,38.784,37.794,38.484,6238578,0
2007-11-09,37.923,39.639,37.923,38.724,10004955,0
2007-11-12,38.503,38.682,38.14,38.165,6460860,0
2007-11-13,38.438,39,38.165,38.992,6919306,0
2007-11-14,38.931,39.041,38.484,38.542,3974027,0
2007-11-15,38.438,38.776,38.112,38.208,3865355,0
2007-11-16,38.208,38.784,38.147,38.456,6039410,0
2007-11-19,38.447,38.62,37.845,38.121,3922152,0
2007-11-20,38.438,38.827,38.067,38.569,5281888,0
2007-11-21,38.465,38.526,37.664,37.664,6359393,0
2007-11-23,38.027,38.165,37.354,37.725,3054092,0
2007-11-26,37.587,38.121,37.406,37.605,4547956,0
2007-11-27,37.508,38.067,37.251,37.827,5604461,0
2007-11-28,37.82,38.319,37.562,38.301,5794098,0
2007-11-29,37.931,38.355,37.655,38.227,4202962,0
2007-11-30,38.355,38.654,37.845,38.465,4357596,0
2007-12-03,38.067,39.158,37.812,38.855,5432622,0
2007-12-04,38.776,38.95,38.494,38.654,2828935,0
2007-12-05,38.767,39.094,38.494,38.931,4293184,0
2007-12-06,38.913,38.959,38.484,38.767,2607219,0
2007-12-07,38.595,39.49,38.595,39.292,4430967,0
2007-12-10,39.639,39.645,38.709,38.967,5797114,0
2007-12-11,39,39.214,38.692,38.692,5520327,0
2007-12-12,38.75,39.214,38.75,39.121,5001522,0
2007-12-13,38.992,39.267,38.863,39.13,3744335,0
2007-12-14,38.922,39.13,38.465,38.519,4960824,0
2007-12-17,38.173,38.267,37.697,37.697,5215113,0
2007-12-18,38.181,38.337,37.802,38.112,4957167,0
2007-12-19,38.165,38.165,37.664,37.976,7179220,0
2007-12-20,37.941,38.405,37.613,38.405,4163404,0
2007-12-21,38.569,38.977,38.56,38.931,7321960,0
2007-12-24,39.922,40.484,39.689,40.06,6460405,0
2007-12-26,40.104,40.484,39.981,40.345,3283809,0
2007-12-27,40.438,40.628,40.181,40.259,4271463,0
2007-12-28,40.61,40.628,40.008,40.363,3537867,0
2007-12-31,40.078,40.326,39.991,40.06,2464911,0
2008-01-02,40.19,40.715,40.181,40.51,8735420,0
2008-01-03,40.378,42.302,40.295,41.99,12459070,0
2008-01-04,41.819,41.931,41.138,41.224,7938829,0
2008-01-07,40.819,41.732,40.802,41.293,9058663,0
2008-01-08,41.5,42.906,41.396,42.455,12198986,0
2008-01-09,42.578,43.095,42.507,42.792,10592690,0
2008-01-10,41.189,41.715,40.628,40.86,15314409,0
2008-01-11,40.725,41.957,40.725,41.354,10228738,0
2008-01-14,41.543,41.629,40.414,40.905,7853006,0
2008-01-15,40.656,40.74,39.957,40.51,7587975,0
2008-01-16,40.619,41.119,40.518,40.896,8049112,0
2008-01-17,41.103,41.585,40.947,41.233,9534682,0
2008-01-18,41.018,41.826,40.938,41.474,13774603,0
2008-01-22,39.827,40.387,39.347,39.545,15342318,0
2008-01-23,38.827,39.545,37.544,38.595,16779643,0
2008-01-24,38.381,39.207,38.329,38.897,10052780,0
2008-01-25,39.388,39.465,38.058,38.077,7256333,0
2008-01-28,37.706,38.227,37.67,37.914,7043710,0
2008-01-29,38.282,38.595,38.14,38.259,7658500,0
2008-01-30,38.484,39.182,38.456,38.628,9616631,0
2008-01-31,38.494,39.759,38.423,39.68,8076044,0
2008-02-01,39.981,40.32,38.734,39.283,6414887,0
2008-02-04,39.422,40.19,39.24,40.035,7115376,0
2008-02-05,39.645,40.172,39.499,39.63,9746673,0
2008-02-06,39.862,40.224,39.819,39.819,6057175,0
2008-02-07,39.465,40.113,39.447,40.096,7384131,0
2008-02-08,40.078,40.231,39.845,40.198,4235511,0
2008-02-11,40.758,40.758,39.68,40.422,8031505,0
2008-02-12,40.06,40.51,39.733,40.104,9332337,0
2008-02-13,40.311,41.197,40.172,41.059,7415211,0
2008-02-14,40.974,41.093,40.363,40.544,4838439,0
2008-02-15,40.259,40.553,40.206,40.429,6235714,0
2008-02-19,40.628,41.309,40.576,41.189,6248055,0
2008-02-20,40.87,41.438,40.568,41.327,6293925,0
2008-02-21,41.585,41.801,40.974,41.285,5892132,0
2008-02-22,41.611,42.121,41.215,42.094,6617689,0
2008-02-25,42.163,42.775,42.069,42.69,8721702,0
2008-02-26,42.431,43.079,42.371,42.792,7362867,0
2008-02-27,42.767,43.095,42.516,42.734,6287246,0
2008-02-28,42.596,42.869,42.44,42.578,4471951,0
2008-02-29,42.094,42.544,41.784,42.293,6415621,0
2008-03-03,42.293,42.516,41.768,42.016,5460901,0
2008-03-04,41.905,42.516,41.594,42.25,7301685,0
2008-03-05,42.57,42.734,42.319,42.653,5096773,0
2008-03-06,42.535,42.596,41.147,41.157,6133621,0
2008-03-07,41.157,41.378,40.456,41.157,6392711,0
2008-03-10,41.035,41.035,40.069,40.154,4746877,0
2008-03-11,40.827,40.844,40.078,40.776,7291819,0
2008-03-12,41.035,41.035,40.302,40.405,4973655,0
2008-03-13,40.069,40.438,39.405,39.922,7405764,0
2008-03-14,39.991,40.181,38.897,39.224,7882830,0
2008-03-17,38.049,39.06,37.941,38.81,8342814,0
2008-03-18,39.24,40.231,39.182,40.146,6671895,0
2008-03-19,40.32,40.553,39.733,39.733,5852037,0
2008-03-20,39.949,40.396,39.356,39.853,7160264,0
2008-03-24,39.482,39.645,39.224,39.414,8419462,0
2008-03-25,39.49,39.586,39.232,39.447,6224444,0
2008-03-26,39.086,39.439,39.041,39.214,5971759,0
2008-03-27,39.094,40.276,39.008,40.198,7481903,0
2008-03-28,40.326,40.491,39.639,39.655,5042629,0
2008-03-31,39.456,40.354,39.337,39.81,6954044,0
2008-04-01,40.311,40.929,40.078,40.758,6168966,0
2008-04-02,40.827,40.836,40.078,40.584,5385636,0
2008-04-03,40.311,40.465,40.044,40.172,4164729,0
2008-04-04,40.438,40.853,40.018,40.603,5348553,0
2008-04-07,40.465,40.5,39.819,39.862,4834208,0
2008-04-08,39.612,39.897,39.473,39.595,3915773,0
2008-04-09,39.68,39.68,39.026,39.267,2702126,0
2008-04-10,39.149,39.963,39.068,39.75,4957358,0
2008-04-11,39.518,41.138,39.283,40.286,10907601,0
2008-04-14,40.414,40.414,39.499,39.88,4504859,0
2008-04-15,40.078,40.268,39.347,39.655,4583259,0
2008-04-16,39.906,40.446,39.621,40.121,6383671,0
2008-04-17,40.206,40.518,39.717,39.957,4530081,0
2008-04-18,40.354,40.725,40.06,40.584,8491677,0
2008-04-21,40.536,40.758,40.345,40.518,4387294,0
2008-04-22,40.438,40.681,40.078,40.326,3474387,0
2008-04-23,40.475,40.484,39.931,40.069,4173949,0
2008-04-24,40.295,40.302,39.465,39.527,6692958,0
2008-04-25,39.655,39.741,39.214,39.499,3665911,0
2008-04-28,39.612,39.949,39.43,39.499,4727208,0
2008-04-29,39.356,39.981,39.301,39.422,4301014,0
2008-04-30,40.154,40.87,40.018,40.32,7903908,0
2008-05-01,40.429,41.059,40.276,41.025,5427065,0
2008-05-02,41.189,41.224,40.363,40.647,5036886,0
2008-05-05,40.905,40.929,40.363,40.784,3827582,0
2008-05-06,40.078,40.354,39.569,40.259,9655033,0
2008-05-07,40.078,40.354,38.889,39.086,5907368,0
2008-05-08,39.158,39.329,38.784,39.267,4848818,0
2008-05-09,39.198,39.24,38.871,38.992,3190973,0
2008-05-12,38.62,38.734,38.355,38.534,6051769,0
2008-05-13,38.682,38.793,38.319,38.654,4748180,0
2008-05-14,38.871,39.112,38.7,38.758,5069105,0
2008-05-15,38.871,39.13,38.724,39.017,4440073,0
2008-05-16,39.248,40.198,39.077,40.087,6850441,0
2008-05-19,40.206,40.414,39.853,39.914,4293839,0
2008-05-20,39.906,40.078,39.257,39.586,3764487,0
2008-05-21,39.509,39.906,39.214,39.499,7211871,0
2008-05-22,39.329,39.708,39.13,39.31,5226375,0
2008-05-23,39.248,39.49,38.801,38.905,2909772,0
2008-05-27,38.931,39.388,38.724,39.373,4233139,0
2008-05-28,39.224,39.31,38.595,38.992,5576561,0
2008-05-29,38.673,39.257,38.447,38.889,6554038,0
2008-05-30,38.983,39.552,38.742,39.414,4763042,0
2008-06-02,39.267,39.545,38.784,39.06,3561050,0
2008-06-03,38.983,39.06,38.104,38.447,5283043,0
2008-06-04,38.165,38.871,37.869,38.784,7087738,0
2008-06-05,38.871,39.776,38.526,39.63,10719280,0
2008-06-06,39.439,39.518,38.827,38.827,4916466,0
2008-06-09,39.077,39.214,38.24,38.578,4191701,0
2008-06-10,37.58,38.027,37.328,37.597,8116100,0
2008-06-11,37.769,38.156,37.053,37.053,8137085,0
2008-06-12,36.673,37.096,36.156,36.423,8762345,0
2008-06-13,36.673,37.104,36.345,36.631,6146504,0
2008-06-16,38.217,38.673,37.812,38.55,13204821,0
2008-06-17,39.388,39.49,38.793,38.827,8502517,0
2008-06-18,38.613,39,38.526,38.542,6634442,0
2008-06-19,38.628,38.931,38.415,38.784,6205927,0
2008-06-20,38.355,38.716,37.949,38.077,7693039,0
2008-06-23,38.397,38.793,38.259,38.519,4628621,0
2008-06-24,38.578,38.863,38.405,38.62,7555865,0
2008-06-25,38.646,39.041,38.227,38.793,5633309,0
2008-06-26,38.301,39.645,38.282,39.166,8988350,0
2008-06-27,39.31,39.645,38.784,38.959,5887514,0
2008-06-30,39.008,39.991,39,39.473,6453208,0
2008-07-01,39.88,40.56,39.63,40.5,10081855,0
2008-07-02,40.387,40.647,40.24,40.446,8266037,0
2008-07-03,40.363,40.74,40.295,40.681,6541969,0
2008-07-07,38.275,38.595,36.622,37.216,31080134,0
2008-07-08,37.49,38.836,37.458,38.793,20335092,0
2008-07-09,38.716,38.88,38.131,38.227,5553108,0
2008-07-10,38.058,38.81,37.949,38.784,6931074,0
2008-07-11,37.243,37.853,35.829,36.008,19127867,0
2008-07-14,35.51,36.164,35.105,35.854,10047030,0
2008-07-15,35.682,36.656,35.637,36.431,6544747,0
2008-07-16,36.492,37.138,36.147,36.552,9551740,0
2008-07-17,35.991,36.345,34.794,35.38,15248511,0
2008-07-18,35.554,39,35.554,36.948,45258760,0
2008-07-21,37.571,38.526,37.466,37.664,14907581,0
2008-07-22,37.424,38.181,37.181,38.002,15466903,0
2008-07-23,38.058,40.104,37.967,40.104,18353562,0
2008-07-24,39.931,40.06,38.709,38.871,8863568,0
2008-07-25,39.214,40.06,38.827,39.801,8968865,0
2008-07-28,40.06,40.138,39.139,39.447,7140407,0
2008-07-29,39.465,39.545,38.208,38.423,9663076,0
2008-07-30,38.62,38.758,37.621,37.967,7361870,0
2008-07-31,38.165,39.017,37.941,38.646,7372869,0
2008-08-01,39.465,40,39.166,39.723,10046712,0
2008-08-04,39.562,39.922,39.166,39.655,7265054,0
2008-08-05,40.035,40.465,39.872,40.396,7659347,0
2008-08-06,40.13,40.576,40.051,40.456,6415144,0
2008-08-07,40.336,40.938,40.268,40.5,6861013,0
2008-08-08,40.354,40.87,40.268,40.749,4793222,0
2008-08-11,40.768,40.836,40.104,40.326,5828950,0
2008-08-12,40.231,40.32,39.819,40,4488151,0
2008-08-13,39.75,40.491,39.717,40.146,4977503,0
2008-08-14,40.078,41.267,40.035,41.128,8627561,0
2008-08-15,41.267,41.896,41.001,41.648,7634071,0
2008-08-18,41.603,42.008,41.093,41.423,7563180,0
2008-08-19,41.275,41.387,40.853,41.181,6371533,0
2008-08-20,41.173,41.414,40.889,40.905,5174438,0
2008-08-21,40.86,40.87,40.044,40.146,5813498,0
2008-08-22,40.345,40.603,40.044,40.326,5321704,0
2008-08-25,40.198,40.295,39.872,40.146,5327882,0
2008-08-26,40.484,40.905,40.336,40.396,4317488,0
2008-08-27,40.491,41.267,40.24,41.147,5512470,0
2008-08-28,40.947,41.111,40.689,40.938,3672976,0
2008-08-29,40.879,41.01,40.32,40.802,4180013,0
2008-09-02,40.664,41.215,40.405,40.568,6336412,0
2008-09-03,40.491,41.457,40.295,41.406,8410645,0
2008-09-04,41.317,41.534,40.853,41.302,7579687,0
2008-09-05,40.947,41.233,40.656,40.992,8350098,0
2008-09-08,41.302,41.309,40.215,40.354,6984702,0
2008-09-09,40.206,40.378,39.845,39.88,6341700,0
2008-09-10,40.087,40.336,39.733,39.784,5575502,0
2008-09-11,39.784,40.276,39.347,40.224,7124236,0
2008-09-12,40.276,40.51,39.906,40.138,7972493,0
2008-09-15,38.664,39.957,38.494,39.473,11839206,0
2008-09-16,38.664,40.768,38.654,39.612,11857586,0
2008-09-17,38.784,39.405,38.355,38.534,11581480,0
2008-09-18,39.347,40.069,38.88,39.473,15716538,0
2008-09-19,40.553,40.553,38.673,39.708,17382393,0
2008-09-22,39.922,40.311,38.011,38.156,11346403,0
2008-09-23,38.267,39.121,38.156,38.447,6726519,0
2008-09-24,38.613,39.356,38.613,39.121,6326492,0
2008-09-25,39.051,39.733,39,39.405,8252260,0
2008-09-26,38.784,40.154,38.654,39.671,6544747,0
2008-09-29,39.24,39.68,37.372,37.372,13877450,0
2008-09-30,38.043,39.49,37.49,39.465,10817550,0
2008-10-01,39.112,40.56,39.017,40.311,7573089,0
2008-10-02,40.286,40.491,39.397,39.552,9585980,0
2008-10-03,39.862,40.593,39.509,39.717,8459903,0
2008-10-06,38.836,39.033,35.792,37.58,15938001,0
2008-10-07,37.38,38.259,37.044,37.079,10678572,0
2008-10-08,36.199,38.347,36.096,36.984,10702548,0
2008-10-09,37.189,37.914,33.949,34.631,11793285,0
2008-10-10,32.889,34.382,30.933,33.175,19311221,0
2008-10-13,34.475,36.096,33.365,35.983,11167633,0
2008-10-14,36.379,37.044,35.691,35.691,9211252,0
2008-10-15,35.526,36,32.373,32.716,13206643,0
2008-10-16,33.391,35.837,33.002,34.027,14026451,0
2008-10-17,34.321,37,34.192,34.752,11328857,0
2008-10-20,35.339,35.802,34.303,35.62,7970242,0
2008-10-21,35.321,36.321,34.68,35.38,6603032,0
2008-10-22,35.041,35.468,34.278,34.855,7927558,0
2008-10-23,34.725,35.726,33.674,34.467,9485695,0
2008-10-24,32.589,34.293,32.545,33.356,9771138,0
2008-10-27,32.949,33.959,32.364,32.564,8900128,0
2008-10-28,33.674,34.708,32.725,34.606,14010122,0
2008-10-29,34.77,35.105,33.974,34.08,9379200,0
2008-10-30,34.278,35.906,34.08,35.888,9894314,0
2008-10-31,35.718,37.017,35.431,36.957,10837468,0
2008-11-03,36.794,37.466,36.475,37.017,4928699,0
2008-11-04,36.804,37.181,36.114,36.915,7270969,0
2008-11-05,36.336,36.673,35.018,35.051,7127203,0
2008-11-06,34.734,35.258,34.337,34.993,9657650,0
2008-11-07,35.339,36.835,35.051,36.673,6491844,0
2008-11-10,37.49,37.516,36.379,36.948,4679617,0
2008-11-11,37.008,37.794,36.466,37.044,6392677,0
2008-11-12,36.897,37.45,36.362,36.44,5965716,0
2008-11-13,36.24,37.914,35.329,37.845,9003946,0
2008-11-14,36.51,37.949,36.397,36.984,8768060,0
2008-11-17,36.649,37.481,36.542,36.957,7951203,0
2008-11-18,37.008,37.466,35.934,36.362,8710625,0
2008-11-19,37.062,37.735,35.915,36.026,10619528,0
2008-11-20,35.302,37.017,35.208,36.124,13589440,0
2008-11-21,36.329,36.431,34.26,36.124,13000311,0
2008-11-24,35.422,36.905,34.906,36.304,10782551,0
2008-11-25,36.534,36.794,35.819,36.587,11080987,0
2008-11-26,36.19,37.13,35.743,37.13,10688660,0
2008-11-28,36.059,37.466,35.968,37.189,3961199,0
2008-12-01,36.431,36.759,35.637,35.637,8242695,0
2008-12-02,36.199,36.724,35.888,36.649,6946868,0
2008-12-03,35.983,37.45,35.819,37.415,8622851,0
2008-12-04,36.777,36.931,35.691,36.199,8206043,0
2008-12-05,35.665,37.474,35.578,37.286,11008540,0
2008-12-08,37.562,38.415,37.121,37.189,12154998,0
2008-12-09,37.318,37.553,36.105,36.173,9691246,0
2008-12-10,36.751,37.415,36.216,36.605,10384718,0
2008-12-11,36.199,37.5,36.096,36.336,9032428,0
2008-12-12,36.026,36.706,35.768,36.552,5869619,0
2008-12-15,36.329,36.44,35.588,36.147,8294220,0
2008-12-16,36.304,36.873,36.141,36.579,9644828,0
2008-12-17,37.079,37.914,37.026,37.535,9813805,0
2008-12-18,37.845,38.569,37.664,38.058,11369546,0
2008-12-19,38.389,38.88,37.432,37.516,12560858,0
2008-12-22,37.234,37.406,35.934,36.044,15665201,0
2008-12-23,36.388,36.915,36.147,36.19,6716737,0
2008-12-24,35.888,36.295,35.768,36.078,3782139,0
2008-12-26,35.829,36.069,35.777,35.879,2876853,0
2008-12-29,35.743,36.164,35.51,35.777,5202235,0
2008-12-30,36.182,36.715,36.034,36.314,7463581,0
2008-12-31,36.542,36.715,36.141,36.691,5421941,0
2009-01-02,36.732,36.992,36.388,36.759,4621599,0
2009-01-05,36.622,36.905,35.983,36.905,8700670,0
2009-01-06,36.94,37.079,35.854,36.141,8734678,0
2009-01-07,36.044,36.114,35.536,35.952,6609977,0
2009-01-08,35.952,36.502,35.7,36.458,5827225,0
2009-01-09,36.295,36.864,35.915,36.649,6021075,0
2009-01-12,36.759,37.155,36.321,36.649,5739693,0
2009-01-13,36.864,36.992,36.069,36.379,8490810,0
2009-01-14,36.233,36.873,36.233,36.622,7541054,0
2009-01-15,36.882,37.026,36.321,36.631,5977283,0
2009-01-16,36.873,36.931,36.216,36.622,6787722,0
2009-01-20,36.673,37.164,36.525,36.552,9595456,0
2009-01-21,36.804,37.225,36.321,37.197,5993516,0
2009-01-22,36.579,36.967,36.304,36.732,6001196,0
2009-01-23,36.19,36.353,35.777,36,7690490,0
2009-01-26,35.802,36.449,35.777,36.199,4295539,0
2009-01-27,36,36.458,35.925,36.141,5495454,0
2009-01-28,36.199,36.286,35.682,36.124,6199606,0
2009-01-29,36.088,36.485,35.785,36.173,5350009,0
2009-01-30,36.329,36.362,35.629,35.726,5248459,0
2009-02-02,35.431,36.258,35.38,35.934,4097410,0
2009-02-03,36.008,37.008,35.751,36.622,5475165,0
2009-02-04,36.561,36.905,36.147,36.24,5284660,0
2009-02-05,36.156,36.741,36.124,36.51,5929404,0
2009-02-06,36.587,36.691,35.983,36.207,6152744,0
2009-02-09,36.304,36.664,35.942,36.552,5575974,0
2009-02-10,36.415,37.035,36.199,36.631,10841937,0
2009-02-11,36.595,37.294,36.276,37.172,7076176,0
2009-02-12,36.82,37.905,36.715,37.836,8302370,0
2009-02-13,37.678,38.131,37.337,37.931,6885025,0
2009-02-17,37.58,40.295,37.535,39.456,17797091,0
2009-02-18,39.175,40.069,39.041,39.537,12055453,0
2009-02-19,39.655,40.295,39.499,39.499,10633532,0
2009-02-20,39.552,40.295,39.373,39.793,9108065,0
2009-02-23,39.257,39.645,39.008,39.008,7942458,0
2009-02-24,38.75,39.232,38.465,39.077,7400020,0
2009-02-25,38.827,39.447,38.362,38.855,8655658,0
2009-02-26,38.977,39.465,37.706,38.208,10368919,0
2009-02-27,38.067,38.871,37.931,38.423,10583842,0
2009-03-02,37.869,38.104,37.172,37.466,10514181,0
2009-03-03,37.605,38.049,36.905,37.243,10580257,0
2009-03-04,37.279,38.104,36.897,37.845,8339188,0
2009-03-05,37.354,38.301,37.294,37.976,8754233,0
2009-03-06,38.181,38.456,37.778,38.199,12141156,0
2009-03-09,38.035,38.405,36.967,37.279,8883825,0
2009-03-10,37.466,37.794,36.888,37.38,9460231,0
2009-03-11,37.458,37.664,36.777,37.269,9481388,0
2009-03-12,37.388,38.397,37.261,38.181,10799610,0
2009-03-13,38.291,39.32,38.267,39.121,9717643,0
2009-03-16,39.041,39.06,38.578,38.682,7913976,0
2009-03-17,38.447,39.482,38.447,39.356,7507095,0
2009-03-18,39.086,39.405,38.428,38.776,7168328,0
2009-03-19,38.742,38.913,36.931,37.778,12748175,0
2009-03-20,37.941,38.267,37.716,37.888,7076622,0
2009-03-23,38.24,39.224,38.085,39.224,6886219,0
2009-03-24,38.967,39.509,38.871,39.051,6140627,0
2009-03-25,39.149,39.645,38.793,39.275,6387829,0
2009-03-26,39.414,39.545,38.827,39.364,5347872,0
2009-03-27,38.784,39.414,38.692,38.922,6116137,0
2009-03-30,38.456,38.767,37.949,38.381,6907036,0
2009-03-31,38.845,39.24,38.646,38.827,6609564,0
2009-04-01,38.542,39.414,38.397,39.166,5531953,0
2009-04-02,39.103,39.439,38.217,38.301,7374042,0
2009-04-03,38.067,38.692,37.688,38.267,5499407,0
2009-04-06,38.716,39.292,38.62,39.207,5811806,0
2009-04-07,38.827,39.562,38.793,38.913,5019145,0
2009-04-08,39.077,39.518,38.922,39.473,3775301,0
2009-04-09,39.733,40.286,39.509,40.008,6767362,0
2009-04-13,39.759,40.069,39.439,39.473,3041804,0
2009-04-14,39.267,39.527,37.869,38.337,10428041,0
2009-04-15,38.329,38.863,37.753,38.526,5362842,0
2009-04-16,39.068,39.086,38.329,38.784,5205787,0
2009-04-17,38.784,39,38.181,38.381,6382627,0
2009-04-20,38.227,38.484,37.725,37.905,4910001,0
2009-04-21,37.949,38.628,37.812,37.853,6293863,0
2009-04-22,37.638,37.785,36.864,37.044,8727103,0
2009-04-23,37.363,37.967,36.897,37.923,7189709,0
2009-04-24,38.147,38.347,37.706,38.329,6299277,0
2009-04-27,38.267,38.863,38.156,38.664,6494500,0
2009-04-28,38.734,39.214,38.595,38.889,5429499,0
2009-04-29,39.283,39.447,37.923,38.217,6256946,0
2009-04-30,38.31,38.372,37.526,37.827,6766629,0
2009-05-01,38.217,38.24,37.753,38.058,3858565,0
2009-05-04,38.716,38.716,37.985,38.027,6355895,0
2009-05-05,38.542,38.776,37.337,37.785,9517322,0
2009-05-06,38.534,38.784,37.914,38.165,8279038,0
2009-05-07,38.569,38.637,37.976,38.282,7694653,0
2009-05-08,38.337,38.578,37.836,37.949,5515334,0
2009-05-11,38.156,38.992,38.085,38.913,6197109,0
2009-05-12,38.81,39.198,38.428,38.889,5076604,0
2009-05-13,38.992,39.562,38.595,38.646,4699785,0
2009-05-14,38.897,39.337,38.519,38.75,5789646,0
2009-05-15,38.595,38.977,38.267,38.724,3924008,0
2009-05-18,38.742,38.776,38.14,38.637,5740327,0
2009-05-19,38.664,38.863,38.31,38.569,4456251,0
2009-05-20,39.103,39.19,38.484,38.526,4766775,0
2009-05-21,38.776,38.845,37.836,38.165,6174073,0
2009-05-22,38.173,39.545,38.121,39.19,7958559,0
2009-05-26,39.19,40.24,38.897,40.215,6910016,0
2009-05-27,39.949,40.078,39.482,39.963,5390305,0
2009-05-28,39.906,40.078,39.364,39.914,4568062,0
2009-05-29,40.198,40.295,39.63,39.957,5927610,0
2009-06-01,40.345,40.354,39.793,40.146,5587570,0
2009-06-02,40.069,40.593,39.733,39.819,6024332,0
2009-06-03,39.645,40.181,39.569,40.154,6667523,0
2009-06-04,40.354,41.302,40.164,41.267,9315445,0
2009-06-05,41.37,41.801,40.889,41.173,7427499,0
2009-06-08,40.938,41.474,40.664,41.181,5197545,0
2009-06-09,41.414,41.663,41.059,41.543,5913234,0
2009-06-10,41.603,41.621,40.896,41.336,5971539,0
2009-06-11,41.5,42.31,41.5,41.999,7509993,0
2009-06-12,41.861,42.363,41.724,42.008,5147732,0
2009-06-15,41.576,41.621,40.974,41.25,6627741,0
2009-06-16,41.414,41.585,41.147,41.173,8285769,0
2009-06-17,41.24,41.801,41.119,41.173,8248191,0
2009-06-18,40.947,41.37,40.725,41.018,7588488,0
2009-06-19,41.181,41.293,40.725,40.74,11316219,0
2009-06-22,40.619,40.619,40.164,40.295,7905026,0
2009-06-23,40.438,40.438,39.768,40.018,5095408,0
2009-06-24,40.603,40.966,40.32,40.836,7169182,0
2009-06-25,40.528,41.448,40.181,41.43,6547647,0
2009-06-26,41.285,42.051,40.836,41.888,5515008,0
2009-06-29,42.024,42.662,41.518,42.363,5770339,0
2009-06-30,42.535,42.775,42.016,42.525,6070234,0
2009-07-01,42.792,43.397,42.681,43.258,7069639,0
2009-07-02,43.095,43.179,42.44,42.834,3841038,0
2009-07-06,42.499,42.852,42.363,42.818,4238742,0
2009-07-07,42.842,42.972,42.44,42.455,4120344,0
2009-07-08,42.552,42.644,41.811,42.016,5603918,0
2009-07-09,41.999,42.224,41.457,42.051,5671168,0
2009-07-10,41.75,42.224,41.611,41.879,3368192,0
2009-07-13,42.112,42.699,41.914,42.49,4908853,0
2009-07-14,42.825,42.861,42.49,42.662,4205100,0
2009-07-15,42.842,43.085,42.671,42.915,4896201,0
2009-07-16,43.085,43.24,42.681,42.724,5114178,0
2009-07-17,42.775,42.964,42.138,42.552,7089595,0
2009-07-20,42.644,42.792,42.405,42.57,6021200,0
2009-07-21,42.94,43.136,42.611,43.095,4841294,0
2009-07-22,42.888,42.956,42.464,42.635,5616068,0
2009-07-23,42.792,43.309,42.706,43.258,5944475,0
2009-07-24,43.179,43.68,43.016,43.397,4645431,0
2009-07-27,43.861,44.293,43.49,44.042,6672036,0
2009-07-28,45.041,46.058,44.758,45.895,13020111,0
2009-07-29,45.543,47.361,45.439,46.756,8645443,0
2009-07-30,47.138,47.146,45.319,45.525,8300764,0
2009-07-31,45.556,46.085,45.068,45.973,5962930,0
2009-08-03,46.206,46.421,45.627,46.181,6732242,0
2009-08-04,45.672,46.327,45.319,46.283,6443527,0
2009-08-05,46.386,46.404,44.965,45.187,7089088,0
2009-08-06,45.412,45.464,44.602,44.824,5500256,0
2009-08-07,45.179,45.353,44.336,44.577,5697428,0
2009-08-10,44.618,44.725,44.164,44.396,3798920,0
2009-08-11,44.12,44.636,43.758,44.362,5787271,0
2009-08-12,44.49,45.31,44.206,44.618,5200783,0
2009-08-13,45.215,45.282,44.561,44.733,4942463,0
2009-08-14,44.602,44.974,43.868,44.293,4124375,0
2009-08-17,43.766,44.018,43.524,43.836,4772722,0
2009-08-18,43.885,44.076,43.309,43.775,4814820,0
2009-08-19,43.619,44.516,43.362,44.344,5656231,0
2009-08-20,44.464,44.921,44.155,44.561,3780340,0
2009-08-21,44.716,45.119,44.221,44.42,4832155,0
2009-08-24,44.948,45.169,44.776,45.007,7044989,0
2009-08-25,45.421,45.644,45.156,45.266,4916776,0
2009-08-26,45.25,45.301,44.221,44.516,6133898,0
2009-08-27,44.473,44.561,44.025,44.284,4970925,0
2009-08-28,44.473,44.793,43.939,44.645,4552570,0
2009-08-31,44.379,44.602,43.965,44.387,4190776,0
2009-09-01,44.455,45.041,43.939,44.032,5688663,0
2009-09-02,43.819,43.949,43.498,43.552,4400456,0
2009-09-03,43.861,43.861,43.216,43.43,4571620,0
2009-09-04,43.472,44.094,43.309,44.094,3301343,0
2009-09-08,44.379,44.516,44.025,44.284,3697854,0
2009-09-09,44.49,45.223,44.328,45.169,5788072,0
2009-09-10,45.007,45.403,44.921,45.403,4885032,0
2009-09-11,45.43,45.68,45.36,45.421,4244915,0
2009-09-14,44.42,44.886,44.284,44.554,6172967,0
2009-09-15,44.671,44.716,43.163,43.766,8339026,0
2009-09-16,44.155,44.37,43.74,44.293,6626238,0
2009-09-17,44.42,44.49,43.543,43.794,5050918,0
2009-09-18,44.101,44.886,43.939,44.716,7950487,0
2009-09-21,44.594,45.033,44.507,44.661,3859829,0
2009-09-22,44.793,44.921,43.852,43.904,5474158,0
2009-09-23,44.173,44.231,43.534,43.619,5822706,0
2009-09-24,43.802,43.999,43.309,43.74,4627707,0
2009-09-25,43.904,44.173,43.629,43.932,3315856,0
2009-09-28,43.732,44.679,43.707,44.482,2795209,0
2009-09-29,44.37,44.37,43.524,44.12,4551123,0
2009-09-30,43.876,44.094,43.231,43.578,7428970,0
2009-10-01,43.543,43.758,42.44,42.448,9616106,0
2009-10-02,42.448,43.49,42.189,43.163,7884194,0
2009-10-05,43.49,43.611,43.24,43.404,4139054,0
2009-10-06,43.688,44.189,43.629,43.904,6167750,0
2009-10-07,43.923,44.076,43.506,43.844,2976393,0
2009-10-08,44.059,44.843,44.042,44.274,5398519,0
2009-10-09,44.138,44.618,43.885,44.406,3388574,0
2009-10-12,44.446,44.561,44.111,44.293,2038619,0
2009-10-13,44.312,44.507,43.981,44.12,3180400,0
2009-10-14,44.473,44.561,43.56,44.312,6561748,0
2009-10-15,44.436,44.499,43.464,43.654,6109812,0
2009-10-16,43.543,43.629,43.007,43.352,6049827,0
2009-10-19,43.604,43.861,43.223,43.568,4148729,0
2009-10-20,43.861,44.671,43.611,44.189,6683884,0
2009-10-21,44.293,44.585,43.861,43.876,5612236,0
2009-10-22,43.972,44.094,43.498,43.629,6332944,0
2009-10-23,43.524,43.758,43.207,43.352,4511723,0
2009-10-26,43.552,43.852,42.8,43.07,5260397,0
2009-10-27,43.336,43.868,42.792,42.906,7390709,0
2009-10-28,42.925,43.171,42.405,42.48,4248122,0
2009-10-29,42.767,43.852,42.499,43.784,6447024,0
2009-10-30,43.844,44.429,43.44,43.506,5946898,0
2009-11-02,43.775,44.12,43.515,44.12,6492926,0
2009-11-03,43.128,44.094,42.792,43.515,7452400,0
2009-11-04,43.552,44.018,43.231,43.49,4894068,0
2009-11-05,43.672,44.544,43.629,44.49,5265188,0
2009-11-06,44.455,45.007,44.138,44.843,4362231,0
2009-11-09,44.824,45.904,44.824,45.852,6465421,0
2009-11-10,45.636,45.904,45.412,45.483,4391592,0
2009-11-11,45.895,45.912,45.196,45.301,4051500,0
2009-11-12,45.368,45.5,44.904,44.997,3451437,0
2009-11-13,45.137,45.206,44.824,45.06,3106760,0
2009-11-16,45.328,45.826,45.31,45.517,6379026,0
2009-11-17,45.773,45.862,45.196,45.353,6911789,0
2009-11-18,45.215,45.782,45.102,45.732,6083042,0
2009-11-19,45.575,45.782,45.223,45.715,5294476,0
2009-11-20,45.395,45.747,45.25,45.439,4745357,0
2009-11-23,45.699,46.309,45.653,46.05,4174480,0
2009-11-24,46.404,46.54,45.636,45.912,4058664,0
2009-11-25,46.283,46.335,45.68,45.817,3937130,0
2009-11-27,45.274,45.93,45.111,45.575,3343990,0
2009-11-30,45.921,45.957,45.25,45.5,5112727,0
2009-12-01,45.895,46.283,45.5,46.007,6460543,0
2009-12-02,46.103,46.774,46.103,46.491,4838829,0
2009-12-03,46.628,46.837,46.119,46.172,4802786,0
2009-12-04,46.499,46.902,46.206,46.549,4154661,0
2009-12-07,46.283,46.413,45.508,45.895,4157993,0
2009-12-08,45.852,45.964,45.111,45.196,6829774,0
2009-12-09,45.344,45.575,44.93,45.517,6378216,0
2009-12-10,45.575,46.094,45.421,45.791,4768019,0
2009-12-11,45.957,46.112,45.36,45.5,4058549,0
2009-12-14,45.611,46.301,45.611,46.103,5033698,0
2009-12-15,46.181,46.309,45.773,45.852,3690363,0
2009-12-16,46.007,46.067,45.517,45.708,5328773,0
2009-12-17,45.627,45.636,44.958,45.223,7698660,0
2009-12-18,45.328,45.912,45.162,45.602,8840306,0
2009-12-21,45.947,47.179,45.904,47.024,8300243,0
2009-12-22,47.121,48.162,46.844,48.085,6616019,0
2009-12-23,48.24,48.575,48.102,48.248,4677299,0
2009-12-24,48.463,48.49,48.075,48.213,1742401,0
2009-12-28,48.231,48.542,48.058,48.499,2727693,0
2009-12-29,48.315,48.361,47.823,47.832,3561542,0
2009-12-30,47.757,48.24,47.706,48.162,2943679,0
2009-12-31,48.989,49.023,48.334,48.419,3297941,0
2010-01-04,49.472,49.98,49.212,49.886,6761815,0
2010-01-05,50.248,50.248,48.697,49.179,8677011,0
2010-01-06,49.499,49.67,49.023,49.3,6070841,0
2010-01-07,49.763,49.97,48.447,48.989,11090579,0
2010-01-08,49.273,51.213,49.239,51.144,16666726,0
2010-01-11,51.221,51.385,50.463,50.825,7322616,0
2010-01-12,50.765,50.765,50.256,50.549,6920797,0
2010-01-13,50.722,51.033,50.584,50.807,7006191,0
2010-01-14,50.807,51.024,50.679,50.868,4339000,0
2010-01-15,50.929,51.1,49.834,50.223,8309276,0
2010-01-19,50.48,50.643,50.006,50.134,7874084,0
2010-01-20,49.927,50.411,49.481,50.351,5322164,0
2010-01-21,50.543,50.671,49.344,49.714,5796614,0
2010-01-22,49.524,49.772,48.789,48.851,6806667,0
2010-01-25,49.066,49.419,48.749,49.196,5696932,0
2010-01-26,49.129,49.327,48.524,49.12,5495036,0
2010-01-27,49.023,49.084,48.507,49.048,5172657,0
2010-01-28,49.066,49.557,48.798,48.904,5360662,0
2010-01-29,49.204,49.265,48.162,48.887,5068493,0
2010-02-01,48.679,48.939,48.396,48.834,4922582,0
2010-02-02,48.861,49.87,48.724,49.628,4151662,0
2010-02-03,49.714,50.125,49.472,49.808,3895340,0
2010-02-04,49.662,50.36,49.404,49.919,8594906,0
2010-02-05,49.824,49.919,48.188,48.921,11839364,0
2010-02-08,48.921,49.327,48.724,49.058,4921963,0
2010-02-09,49.395,49.636,48.887,49.212,5267322,0
2010-02-10,49.179,49.351,48.697,49.007,3250018,0
2010-02-11,49.411,50.662,49.23,50.248,6575659,0
2010-02-12,50.197,50.834,49.936,50.731,5720303,0
2010-02-16,50.567,50.851,49.905,50.11,7568528,0
2010-02-17,50.308,50.378,49.548,49.936,6775417,0
2010-02-18,49.754,49.927,49.204,49.29,6497092,0
2010-02-19,49.507,50.757,49.265,50.626,7419440,0
2010-02-22,50.592,51.712,50.454,51.601,7887575,0
2010-02-23,51.54,51.592,51.109,51.238,5748124,0
2010-02-24,51.653,51.832,51.144,51.334,6236166,0
2010-02-25,51.283,51.964,50.98,51.954,5882013,0
2010-02-26,51.695,51.938,51.334,51.722,5189369,0
2010-03-01,52.093,52.301,51.8,52.238,4155284,0
2010-03-02,52.137,53.128,52.057,52.532,8029236,0
2010-03-03,52.807,52.86,51.566,51.895,5947435,0
2010-03-04,52.532,52.937,52.317,52.72,4943905,0
2010-03-05,52.774,53.204,52.532,53.144,4191401,0
2010-03-08,53.074,53.195,51.782,52.137,7576194,0
2010-03-09,52.153,53.109,52.153,52.989,5200088,0
2010-03-10,52.971,53.255,52.428,52.523,4181923,0
2010-03-11,52.696,53.136,52.538,53.136,4249075,0
2010-03-12,53.462,53.585,52.766,52.832,4237684,0
2010-03-15,52.756,52.782,52.538,52.557,4727258,0
2010-03-16,52.194,52.341,51.739,52.006,7992090,0
2010-03-17,52.153,52.186,51.566,51.661,5486346,0
2010-03-18,53.867,54.144,53.099,53.445,16064591,0
2010-03-19,53.687,55.134,53.641,54.327,12794556,0
2010-03-22,54.79,55.582,54.728,55.531,11832160,0
2010-03-23,55.98,55.98,55.393,55.625,6784875,0
2010-03-24,55.86,55.944,55.16,55.247,5477741,0
2010-03-25,55.616,55.625,54.781,55.332,6319336,0
2010-03-26,55.574,55.574,54.815,54.97,4816866,0
2010-03-29,55.188,55.375,54.66,54.962,4443643,0
2010-03-30,55.1,55.239,54.549,54.79,5369126,0
2010-03-31,54.903,55.126,54.308,54.366,5120646,0
2010-04-01,54.616,55.221,54.488,54.946,5044367,0
2010-04-05,54.987,55.084,54.515,54.954,3986824,0
2010-04-06,55.282,55.332,54.756,54.962,3585276,0
2010-04-07,55.117,55.471,54.392,54.737,5263278,0
2010-04-08,54.79,54.911,54.219,54.291,6040966,0
2010-04-09,54.479,54.479,54.178,54.427,5673626,0
2010-04-12,54.635,54.687,54.4,54.446,4081230,0
2010-04-13,54.308,54.497,53.875,54.343,4431860,0
2010-04-14,54.539,54.626,52.791,53.445,11544218,0
2010-04-15,53.61,54.219,53.308,54.126,5531789,0
2010-04-16,54.186,54.255,53.531,53.807,6086148,0
2010-04-19,53.471,53.92,53.262,53.92,4457998,0
2010-04-20,53.987,54.144,53.378,53.66,4139836,0
2010-04-21,53.833,53.859,53.316,53.65,5538939,0
2010-04-22,53.153,53.403,52.498,52.601,7731233,0
2010-04-23,52.756,53.782,52.246,53.041,10506447,0
2010-04-26,52.893,52.902,52.057,52.507,0,0
2010-04-27,52.394,52.661,51.385,51.455,7653871,0
2010-04-28,51.687,51.857,50.125,50.559,14146314,0
2010-04-29,50.592,50.608,49.97,50.428,10407924,0
2010-04-30,50.428,50.971,50.169,50.616,7760916,0
2010-05-03,51.42,52.074,50.616,51.739,9383793,0
2010-05-04,51.671,51.792,50.454,50.877,10375656,0
2010-05-05,50.748,52.385,50.265,52.194,9168312,0
2010-05-06,52.03,52.039,49.273,50.679,9307721,0
2010-05-07,50.378,51.024,49.265,49.445,14632902,0
2010-05-10,51.265,51.488,50.444,51.005,9821340,0
2010-05-11,50.781,50.946,49.989,50.543,7873635,0
2010-05-12,50.807,50.938,50.291,50.567,6593064,0
2010-05-13,50.143,50.428,49.834,49.834,7171893,0
2010-05-14,49.824,50.178,48.481,48.955,6821675,0
2010-05-17,49.524,49.816,48.463,48.964,6775934,0
2010-05-18,49.147,49.273,47.361,47.568,9791552,0
2010-05-19,47.361,47.792,46.722,47.733,8613815,0
2010-05-20,48.188,48.507,46.956,46.956,10544044,0
2010-05-21,46.567,47.058,45.862,47.05,12843030,0
2010-05-24,47.394,48.645,47.23,47.991,11009310,0
2010-05-25,48.248,48.645,46.911,48.609,16473292,0
2010-05-26,47.058,49.524,46.36,46.802,42858115,0
2010-05-27,47.273,48.008,47.248,48.008,15317193,0
2010-05-28,47.991,48.066,46.965,47.248,10379583,0
2010-06-01,46.465,47.256,46.214,46.264,10149235,0
2010-06-02,46.465,46.862,45.904,46.784,9830699,0
2010-06-03,47.094,47.319,46.567,47.205,9872167,0
2010-06-04,46.712,46.974,45.826,45.947,6307353,0
2010-06-07,45.68,45.887,44.725,44.886,9601222,0
2010-06-08,44.758,44.843,43.636,44.189,12104095,0
2010-06-09,44.138,44.965,44.018,44.215,9063703,0
2010-06-10,44.741,45.439,44.526,45.368,9334497,0
2010-06-11,45.077,45.921,44.94,45.653,9386594,0
2010-06-14,45.747,46.301,45.699,45.921,5893613,0
2010-06-15,45.921,46.301,45.68,46.264,4929644,0
2010-06-16,46.197,47.376,45.982,46.837,8368995,0
2010-06-17,46.693,46.765,46.222,46.731,4520136,0
2010-06-18,46.646,46.965,45.69,45.862,7634341,0
2010-06-21,46.112,46.439,45.187,45.464,7834406,0
2010-06-22,45.353,45.439,44.688,44.852,10643422,0
2010-06-23,44.544,45.015,44.008,44.725,9014985,0
2010-06-24,44.627,45.129,44.436,44.807,5478415,0
2010-06-25,45.077,45.274,44.816,45.041,5357859,0
2010-06-28,44.843,44.904,43.965,44.215,8515079,0
2010-06-29,44.302,45.033,44.042,44.8,11872947,0
2010-06-30,45.406,45.768,44.808,44.808,8438442,0
2010-07-01,44.93,45.403,44.507,45.377,8941597,0
2010-07-02,45.395,45.878,45.301,45.439,6176142,0
2010-07-06,46.327,46.456,45.602,45.809,6076992,0
2010-07-07,45.991,46.112,45.353,46.014,4937359,0
2010-07-08,46.112,46.256,45.377,45.636,6753313,0
2010-07-09,45.715,46.722,45.68,46.722,6025949,0
2010-07-12,46.902,46.956,46.094,46.264,3920509,0
2010-07-13,46.456,47.111,46.413,46.837,4822301,0
2010-07-14,46.748,47.698,46.655,47.698,5445322,0
2010-07-15,47.802,48.584,47.706,48.032,7432242,0
2010-07-16,48.343,48.388,46.077,46.828,9130057,0
2010-07-19,46.376,47.273,46.376,46.999,3945111,0
2010-07-20,46.474,46.774,46.085,46.567,4821502,0
2010-07-21,46.818,46.868,46.197,46.531,5271995,0
2010-07-22,46.862,47.402,46.077,46.54,7960345,0
2010-07-23,46.231,46.506,41.861,42.562,48123856,0
2010-07-26,43.611,43.629,42.724,43.223,25280945,0
2010-07-27,44.446,44.733,42.75,43.189,16895430,0
2010-07-28,43.336,44.387,41.559,41.75,20519684,0
2010-07-29,41.905,42.146,40.5,40.656,16005523,0
2010-07-30,40.853,42.224,40.51,42.103,11190768,0
2010-08-02,42.925,43.404,42.792,43.283,10365913,0
2010-08-03,43.352,43.766,43.052,43.249,7363158,0
2010-08-04,43.457,43.482,42.662,42.734,7227147,0
2010-08-05,42.981,43.654,42.792,43.43,5653599,0
2010-08-06,43.276,43.413,42.448,42.964,5706117,0
2010-08-09,43.268,43.352,42.972,43.249,3228679,0
2010-08-10,43.189,43.957,42.932,43.861,5497526,0
2010-08-11,43.319,43.369,42.734,43.121,5776699,0
2010-08-12,43.121,43.81,42.75,43.604,4956985,0
2010-08-13,43.249,43.515,42.988,43.07,3589608,0
2010-08-16,43.016,43.707,42.915,43.326,3542016,0
2010-08-17,43.543,43.645,42.998,43.594,4413067,0
2010-08-18,43.301,43.775,43.052,43.732,4053110,0
2010-08-19,43.506,43.587,43.095,43.336,4660906,0
2010-08-20,43.179,43.457,43.121,43.336,4603298,0
2010-08-23,43.543,43.861,43.301,43.309,3586392,0
2010-08-24,42.988,43.326,42.932,43.07,4664949,0
2010-08-25,42.75,43.524,42.662,43.457,4608296,0
2010-08-26,42.988,43.369,42.879,43.007,5959018,0
2010-08-27,43.179,43.568,42.861,43.397,3740680,0
2010-08-30,43.171,43.457,43.016,43.258,3456862,0
2010-08-31,43.364,43.954,43.287,43.632,5116382,0
2010-09-01,44.094,44.679,43.939,44.051,5377593,0
2010-09-02,44.111,44.473,43.868,44.396,3750683,0
2010-09-03,44.577,44.807,44.265,44.627,3540470,0
2010-09-07,44.602,45.878,44.274,45.782,12429459,0
2010-09-08,45.809,47.015,45.764,46.811,9701019,0
2010-09-09,47.24,47.385,46.482,46.739,7163012,0
2010-09-10,46.703,47.179,46.62,46.672,3858497,0
2010-09-13,46.756,46.974,46.586,46.811,3813700,0
2010-09-14,46.756,47.179,46.628,47.058,2912282,0
2010-09-15,46.862,47.075,46.682,46.765,3376083,0
2010-09-16,46.62,46.62,45.644,45.973,7805777,0
2010-09-17,45.973,46.206,45.566,46.094,5733247,0
2010-09-20,46.439,47.084,46.248,47.024,4586910,0
2010-09-21,47.188,47.869,47.084,47.85,6409298,0
2010-09-22,46.868,48.042,46.765,47.354,7693386,0
2010-09-23,47.273,47.516,46.612,46.792,4542456,0
2010-09-24,47.264,47.345,46.974,47.214,4193447,0
2010-09-27,46.892,47.05,46.172,46.222,5995151,0
2010-09-28,46.197,46.956,46.112,46.206,6064680,0
2010-09-29,46.197,46.24,45.266,45.328,6640925,0
2010-09-30,45.439,45.895,45.187,45.464,8125682,0
2010-10-01,45.938,46.36,45.602,46.127,4499562,0
2010-10-04,46.007,46.189,45.699,45.809,3341448,0
2010-10-05,46.327,46.36,45.773,45.852,6432539,0
2010-10-06,45.672,46.112,45.412,45.835,4675219,0
2010-10-07,45.991,46.429,45.68,45.74,5928034,0
2010-10-08,45.663,46.214,45.533,45.747,5032824,0
2010-10-11,46.031,46.112,45.533,45.663,3510954,0
2010-10-12,45.611,46.206,45.068,46.154,4463187,0
2010-10-13,46.292,46.929,46.206,46.594,6973007,0
2010-10-14,46.672,46.756,46.421,46.499,5605296,0
2010-10-15,46.557,47.146,46.522,47.146,5344091,0
2010-10-18,46.929,47.094,46.722,46.774,6898847,0
2010-10-19,46.54,46.811,46.119,46.369,6163621,0
2010-10-20,46.248,46.637,46.031,46.112,5449461,0
2010-10-21,46.014,46.058,45.25,45.447,6123760,0
2010-10-22,45.385,45.464,45.119,45.196,4421421,0
2010-10-25,45.464,45.835,45.464,45.533,4813642,0
2010-10-26,45.169,45.455,44.904,45.439,4251452,0
2010-10-27,45.24,45.25,44.688,44.793,5116349,0
2010-10-28,45.041,45.169,44.767,45.077,4853943,0
2010-10-29,45.021,45.204,44.647,44.719,6026566,0
2010-11-01,45.266,45.291,43.957,44.164,12831612,0
2010-11-02,44.516,44.785,42.972,43.895,20462606,0
2010-11-03,44.076,44.733,43.861,44.302,10577173,0
2010-11-04,44.645,44.716,43.578,43.794,11301567,0
2010-11-05,43.972,44.197,43.587,43.758,11295254,0
2010-11-08,43.758,43.914,43.397,43.836,7615542,0
2010-11-09,44.032,44.101,43.163,43.794,11796248,0
2010-11-10,43.972,43.999,43.179,43.578,7388645,0
2010-11-11,43.207,43.895,43.112,43.876,4909824,0
2010-11-12,43.44,43.766,43.344,43.74,6552563,0
2010-11-15,43.923,44.111,43.619,43.914,5579515,0
2010-11-16,43.914,43.972,43.249,43.388,6495127,0
2010-11-17,43.352,43.794,43.095,43.794,5026902,0
2010-11-18,43.972,44.353,43.515,43.552,7817311,0
2010-11-19,43.44,43.663,43.136,43.594,8715726,0
2010-11-22,43.472,43.654,43.016,43.268,5776237,0
2010-11-23,43.095,43.24,42.671,43.042,7109667,0
2010-11-24,43.136,43.74,43.112,43.413,4415404,0
2010-11-26,43.404,43.957,43.231,43.688,2431544,0
2010-11-29,43.587,44.025,43.136,43.852,6214964,0
2010-11-30,43.685,43.849,43.062,43.13,5902078,0
2010-12-01,43.611,43.68,42.964,43.085,11088626,0
2010-12-02,43.095,43.344,42.842,42.896,9240989,0
2010-12-03,42.818,42.998,41.715,42.472,20148766,0
2010-12-06,42.48,42.578,41.957,42.326,7240461,0
2010-12-07,42.578,42.644,41.611,42.016,9216198,0
2010-12-08,42.041,42.507,41.819,42.464,7141937,0
2010-12-09,45.196,45.447,44.785,45.36,24208833,0
2010-12-10,45.36,46.439,44.896,46.369,14092414,0
2010-12-13,46.172,46.283,45.74,46.04,8612876,0
2010-12-14,46.256,46.369,45.129,45.55,6953748,0
2010-12-15,45.274,45.991,44.833,45.086,6407029,0
2010-12-16,44.921,45.196,44.618,45.162,4887470,0
2010-12-17,44.833,45.156,44.688,44.758,6573047,0
2010-12-20,44.379,44.464,43.876,43.949,8793062,0
2010-12-21,44.025,44.155,43.524,44.042,6137337,0
2010-12-22,43.957,44.37,43.957,44.128,4848340,0
2010-12-23,43.784,45.663,43.309,45.412,17215200,0
2010-12-27,45.259,45.259,44.464,44.688,3881052,0
2010-12-28,44.661,44.958,44.473,44.618,2972349,0
2010-12-29,44.922,45.078,44.741,44.853,4091320,0
2010-12-30,44.982,45.104,44.706,44.733,3132144,0
2010-12-31,44.696,44.951,44.478,44.933,3161602,0
2011-01-03,45.301,46.248,45.259,45.36,6988117,0
2011-01-04,45.412,45.724,45.086,45.266,6669638,0
2011-01-05,45.119,45.169,44.816,44.914,7300826,0
2011-01-06,44.965,46.335,44.958,46.058,7545211,0
2011-01-07,46.283,46.862,46.206,46.549,9281792,0
2011-01-10,46.206,46.844,46.112,46.731,4741370,0
2011-01-11,46.929,47.138,45.938,46.335,18686439,0
2011-01-12,46.413,47.075,46.386,46.92,6822317,0
2011-01-13,46.956,47.075,46.612,47.033,4218087,0
2011-01-14,46.844,46.974,46.206,46.765,5799103,0
2011-01-18,47.067,47.221,46.274,46.853,6183985,0
2011-01-19,46.974,46.974,46.189,46.456,5282153,0
2011-01-20,46.256,46.395,45.809,46.24,9441413,0
2011-01-21,46.181,46.292,45.439,45.556,9349173,0
2011-01-24,45.724,45.782,45.259,45.395,9026390,0
2011-01-25,45.921,47.385,45.69,47.033,16022723,0
2011-01-26,47.256,49.196,47.153,48.516,14741220,0
2011-01-27,48.213,48.379,47.818,48.102,7042391,0
2011-01-28,48.102,48.267,46.628,47.23,7638739,0
2011-01-31,46.574,47.117,46.295,47.098,7855557,0
2011-02-01,46.911,48.558,46.862,48.075,7865385,0
2011-02-02,47.929,48.137,47.481,47.733,3449190,0
2011-02-03,47.179,47.354,46.54,46.982,6574937,0
2011-02-04,46.965,47.138,46.154,46.628,5387348,0
2011-02-07,46.756,47.394,46.318,47.385,5778886,0
2011-02-08,44.767,45.162,44.111,44.833,43551620,0
2011-02-09,44.878,44.974,44.128,44.42,18304729,0
2011-02-10,44.085,44.516,43.506,44.473,12433355,0
2011-02-11,44.387,44.464,43.904,43.99,9454189,0
2011-02-14,44.042,44.49,43.836,44.464,8770914,0
2011-02-15,44.446,44.627,44.344,44.561,8788005,0
2011-02-16,44.807,44.886,44.302,44.636,7025240,0
2011-02-17,44.706,45.119,44.602,44.965,8474454,0
2011-02-18,44.904,45.015,44.473,44.725,8204757,0
2011-02-22,44.499,44.725,43.99,44.051,6095564,0
2011-02-23,43.949,43.972,43.362,43.587,6456294,0
2011-02-24,43.268,43.594,42.792,43.198,7677352,0
2011-02-25,43.464,43.636,43.189,43.49,4830635,0
2011-02-28,43.443,43.547,43.009,43.182,7854656,0
2011-03-01,43.154,43.552,42.998,43.033,6581417,0
2011-03-02,43.258,43.836,43.085,43.802,5553788,0
2011-03-03,43.802,44.032,43.524,43.707,4277065,0
2011-03-04,43.619,43.81,43.179,43.369,3435440,0
2011-03-07,43.369,43.404,42.257,42.499,7727420,0
2011-03-08,42.635,43.095,42.241,42.925,5952617,0
2011-03-09,42.706,43.301,42.644,43.179,4141060,0
2011-03-10,42.825,42.852,42.405,42.422,5151121,0
2011-03-11,42.345,42.48,42.103,42.326,5319131,0
2011-03-14,42.069,42.516,41.94,42.414,4676647,0
2011-03-15,41.5,41.896,41.396,41.742,6426241,0
2011-03-16,41.621,41.732,40.768,40.827,11873327,0
2011-03-17,41.244,41.521,41.113,41.33,6694868,0
2011-03-18,41.611,41.655,41.157,41.275,8436909,0
2011-03-21,41.611,41.655,41.207,41.215,3136495,0
2011-03-22,41.363,41.715,41.173,41.387,5647352,0
2011-03-23,41.715,42.619,41.648,42.335,8461839,0
2011-03-24,43.207,43.828,42.972,43.397,11487471,0
2011-03-25,43.49,43.758,43.016,43.448,5831490,0
2011-03-28,43.457,43.506,43.016,43.095,4455999,0
2011-03-29,43.095,43.179,42.988,43.095,4071205,0
2011-03-30,43.223,43.309,42.988,43.112,5904306,0
2011-03-31,43.117,43.361,43.02,43.239,6700402,0
2011-04-01,43.44,43.698,43.268,43.56,5898481,0
2011-04-04,44.12,44.215,43.052,43.128,6205104,0
2011-04-05,43.009,43.789,42.99,43.789,4636183,0
2011-04-06,43.904,44.173,43.482,43.758,6311428,0
2011-04-07,43.758,44.025,43.611,43.775,4885055,0
2011-04-08,43.794,43.802,43.362,43.49,5345306,0
2011-04-11,43.775,43.81,41.879,42.216,12486454,0
2011-04-12,42.248,42.552,41.728,42.463,8749146,0
2011-04-13,42.706,43.421,42.644,42.809,6127400,0
2011-04-14,42.76,43.397,42.653,43.007,5293307,0
2011-04-15,42.998,43.171,42.662,43.104,6399559,0
2011-04-18,42.76,43.112,42.619,42.896,6481382,0
2011-04-19,42.715,42.767,41.629,41.947,11585148,0
2011-04-20,42.326,42.448,42.008,42.379,7991687,0
2011-04-21,39.552,40.078,38.692,38.793,58156404,0
2011-04-25,39.388,39.518,38.664,39.397,18253285,0
2011-04-26,39.776,39.81,39.473,39.645,12289026,0
2011-04-27,39.888,39.991,39.356,39.63,14214836,0
2011-04-28,39.689,40.078,39.578,39.759,7310354,0
2011-04-29,39.947,40.252,39.414,39.414,11478926,0
2011-05-02,40.966,41.138,39.88,40.74,19292982,0
2011-05-03,40.545,40.594,39.894,40.042,9347574,0
2011-05-04,40.179,40.838,39.971,40.75,10587675,0
2011-05-05,40.629,41.113,40.229,40.726,8405934,0
2011-05-06,41.019,41.244,40.484,40.576,5705274,0
2011-05-09,41.128,41.224,40.584,40.584,5660689,0
2011-05-10,40.777,40.845,40.205,40.629,5013014,0
2011-05-11,40.603,42.129,40.475,41.929,15477346,0
2011-05-12,41.972,43.062,41.885,42.926,13031869,0
2011-05-13,43.044,43.632,42.793,42.81,10216548,0
2011-05-16,42.785,43.452,42.644,42.671,6802250,0
2011-05-17,42.447,42.81,42.248,42.776,5701651,0
2011-05-18,42.819,43.009,42.552,42.907,4249269,0
2011-05-19,43.13,43.502,43.044,43.46,5279587,0
2011-05-20,43.494,43.538,42.826,43.156,4970288,0
2011-05-23,42.785,42.819,41.848,42.561,5789022,0
2011-05-24,42.534,42.99,42.396,42.751,4670263,0
2011-05-25,42.404,42.926,42.334,42.716,4872522,0
2011-05-26,42.525,42.926,42.301,42.88,4274115,0
2011-05-27,42.819,43.77,42.635,43.702,8356294,0
2011-05-31,44.129,44.259,43.883,44.051,7534483,0
2011-06-01,43.744,44.126,43.234,43.27,5758275,0
2011-06-02,43.364,43.789,43.13,43.728,4411693,0
2011-06-03,43.312,43.936,43.27,43.391,4124590,0
2011-06-06,43.434,43.668,43.209,43.225,3877626,0
2011-06-07,43.261,43.347,42.826,42.958,6711129,0
2011-06-08,43.087,43.312,42.716,42.889,5337013,0
2011-06-09,42.741,43.191,42.499,42.81,4120194,0
2011-06-10,42.671,43.201,42.421,42.447,6118098,0
2011-06-13,42.404,42.933,42.325,42.525,3533200,0
2011-06-14,42.544,43.13,42.161,42.965,4862156,0
2011-06-15,42.463,42.965,42.43,42.604,6748941,0
2011-06-16,42.405,42.431,41.065,41.335,9272674,0
2011-06-17,41.747,41.789,40.811,41.096,8534079,0
2011-06-20,40.872,40.959,40.377,40.56,5511786,0
2011-06-21,40.855,41.401,40.172,41.131,6605996,0
2011-06-22,41.046,41.478,40.976,41.176,4493567,0
2011-06-23,40.82,41.539,40.699,41.53,5080372,0
2011-06-24,41.625,41.692,40.716,40.804,6671570,0
2011-06-27,40.638,41.019,40.501,40.777,3669703,0
2011-06-28,40.769,41.271,40.545,41.169,3617225,0
2011-06-29,41.33,41.539,41.113,41.2,4632216,0
2011-06-30,41.397,41.789,41.326,41.728,4890901,0
2011-07-01,41.935,42.456,41.796,42.405,4642912,0
2011-07-05,42.301,42.49,42.264,42.335,3230468,0
2011-07-06,42.187,42.5,42.073,42.397,3285700,0
2011-07-07,42.563,42.787,42.472,42.701,3826358,0
2011-07-08,42.481,42.901,42.379,42.813,3513006,0
2011-07-11,42.264,42.671,42.152,42.662,4783053,0
2011-07-12,42.571,42.727,42.405,42.456,4073347,0
2011-07-13,42.7,43.027,42.534,42.604,2947582,0
2011-07-14,42.81,42.853,41.841,41.911,5678402,0
2011-07-15,42.073,42.119,41.292,41.509,4777685,0
2011-07-18,41.321,41.513,40.898,40.931,4329485,0
2011-07-19,41.238,41.465,40.952,41.362,4577467,0
2011-07-20,41.391,41.539,40.898,40.976,5064165,0
2011-07-21,41.037,41.756,41.019,41.443,5120103,0
2011-07-22,41.492,41.717,41.275,41.335,3118503,0
2011-07-25,41.296,41.321,40.594,40.665,5831640,0
2011-07-26,40.727,40.971,40.301,40.492,7752218,0
2011-07-27,40.529,40.621,39.127,39.587,11371683,0
2011-07-28,39.482,40.553,39.422,40.275,7201115,0
2011-07-29,40.051,40.655,39.807,40.358,5686100,0
2011-08-01,38.954,38.954,37.214,37.863,23579710,0
2011-08-02,37.672,38.016,36.255,36.396,19696953,0
2011-08-03,36.414,36.867,35.804,36.666,12960790,0
2011-08-04,36.344,36.624,35.753,35.874,15947172,0
2011-08-05,36.196,36.457,34.831,35.405,13757618,0
2011-08-08,34.59,34.691,31.345,31.597,22227860,0
2011-08-09,32.979,34.581,32.545,34.571,17931523,0
2011-08-10,34.085,34.309,33.108,33.255,12940417,0
2011-08-11,33.519,34.59,32.953,34.509,13460101,0
2011-08-12,34.727,35.125,34.405,34.519,6923862,0
2011-08-15,34.519,35.405,34.381,35.37,5734492,0
2011-08-16,34.946,35.491,34.848,35.239,5584783,0
2011-08-17,35.11,35.37,34.466,34.873,6706933,0
2011-08-18,34.049,34.291,33.413,33.737,7969863,0
2011-08-19,33.447,33.91,33.041,33.675,8799892,0
2011-08-22,34.389,34.466,33.484,33.537,4011555,0
2011-08-23,33.683,34.474,33.547,34.466,5684362,0
2011-08-24,34.691,34.691,33.874,34.49,3755578,0
2011-08-25,34.196,34.231,33.396,33.594,5103434,0
2011-08-26,33.547,34.423,33.181,34.276,4035305,0
2011-08-29,34.362,35.337,34.258,35.292,5953091,0
2011-08-30,35.023,35.439,34.796,35.239,3660482,0
2011-08-31,35.538,36.096,35.52,35.966,4926385,0
2011-09-01,36.213,36.475,35.874,35.874,6082061,0
2011-09-02,35.356,35.547,34.962,34.98,3512175,0
2011-09-06,34.04,34.5,33.901,34.223,6004819,0
2011-09-07,34.745,35.11,34.615,35.065,5162294,0
2011-09-08,34.624,34.727,34.267,34.381,4376451,0
2011-09-09,34.283,34.362,33.382,33.466,4370099,0
2011-09-12,32.5,33.033,32.3,32.969,7430995,0
2011-09-13,32.806,33.264,32.657,33.205,4990355,0
2011-09-14,33.232,33.623,32.666,33.328,4768451,0
2011-09-15,33.648,33.737,33.05,33.456,4447290,0
2011-09-16,33.413,33.935,33.405,33.547,4560157,0
2011-09-19,33.033,33.214,32.597,32.806,6890606,0
2011-09-20,32.754,32.763,31.615,31.841,14689803,0
2011-09-21,32.004,32.763,31.823,31.848,8542588,0
2011-09-22,31.327,31.51,30.57,30.772,10306752,0
2011-09-23,30.537,30.867,30.431,30.657,7454989,0
2011-09-26,31.007,31.267,30.545,30.831,5690113,0
2011-09-27,31.414,31.918,31.11,31.545,5740027,0
2011-09-28,31.823,32.283,31.562,31.649,5956037,0
2011-09-29,32.066,32.589,31.667,32.118,7876869,0
2011-09-30,31.91,33.084,31.672,32.365,9718751,0
2011-10-03,32.433,32.491,31.606,31.684,7584591,0
2011-10-04,31.476,31.564,30.569,31.173,8861743,0
2011-10-05,31.137,32.62,30.779,32.349,7812671,0
2011-10-06,32.359,33.015,32.253,32.674,4816192,0
2011-10-07,32.482,32.597,31.936,31.954,4360170,0
2011-10-10,32.464,32.866,32.38,32.847,4644179,0
2011-10-11,32.988,33.19,32.874,33.136,5391795,0
2011-10-12,33.484,34.162,33.391,33.935,6079094,0
2011-10-13,33.778,34.075,33.648,33.928,4306047,0
2011-10-14,34.049,34.126,33.563,34.057,4078704,0
2011-10-17,34.301,34.727,34.085,34.162,4733778,0
2011-10-18,34.162,34.448,33.604,34.301,4296733,0
2011-10-19,34.24,34.482,33.778,34.006,4347144,0
2011-10-20,34.006,34.126,33.033,33.484,3507874,0
2011-10-21,33.772,34.463,33.625,34.054,4671969,0
2011-10-24,33.711,34.457,33.382,34.371,5237474,0
2011-10-25,34.516,34.689,33.853,34.01,4653573,0
2011-10-26,33.373,35.056,33.3,35.023,9526524,0
2011-10-27,35.91,36.726,35.891,36.543,9499673,0
2011-10-28,36.489,37.021,36.384,36.813,4421404,0
2011-10-31,36.084,36.276,35.348,35.523,6154358,0
2011-11-01,34.34,34.881,33.914,33.983,7925903,0
2011-11-02,34.305,35.013,33.329,34.569,15600124,0
2011-11-03,35.056,36.445,34.917,36.34,8839901,0
2011-11-04,36.289,36.289,35.371,35.59,5113011,0
2011-11-07,35.486,36.298,35.171,36.27,5358300,0
2011-11-08,36.429,36.445,35.816,36.218,4659674,0
2011-11-09,35.704,35.95,35.32,35.432,6390206,0
2011-11-10,35.686,35.746,34.954,35.441,5694282,0
2011-11-11,35.468,35.834,35.038,35.38,6218243,0
2011-11-14,35.441,35.564,35.065,35.206,3272093,0
2011-11-15,35.163,35.407,35.023,35.274,3718825,0
2011-11-16,35.274,35.547,34.717,34.954,5065395,0
2011-11-17,35.075,35.19,33.669,34.245,8932159,0
2011-11-18,34.167,34.899,34.105,34.638,4859931,0
2011-11-21,34.14,34.167,33.25,33.574,5292754,0
2011-11-22,33.66,33.844,33.319,33.714,4068090,0
2011-11-23,33.301,33.44,32.638,32.744,4661118,0
2011-11-25,32.377,32.911,32.202,32.229,2601346,0
2011-11-28,32.961,33.424,32.805,33.415,5229986,0
2011-11-29,33.476,33.791,33.397,33.581,5052682,0
2011-11-30,34.446,34.859,34.349,34.589,7064097,0
2011-12-01,35.118,35.756,34.596,34.699,8395777,0
2011-12-02,35.118,35.135,34.488,34.662,4324847,0
2011-12-05,35.144,35.265,34.662,34.753,5477390,0
2011-12-06,34.813,35.056,34.795,34.972,5127572,0
2011-12-07,34.936,35.084,34.839,34.917,4637374,0
2011-12-08,34.857,35.397,34.672,34.699,5089046,0
2011-12-09,34.908,35.45,34.672,35.101,4375693,0
2011-12-12,34.98,35.73,34.857,35.502,6931606,0
2011-12-13,35.73,36.568,35.363,35.538,8063124,0
2011-12-14,35.363,36.34,35.292,36.008,8343981,0
2011-12-15,36.325,37.424,36.251,37.039,10587676,0
2011-12-16,37.214,37.65,36.925,37.299,9833939,0
2011-12-19,37.467,37.483,36.26,36.42,7490761,0
2011-12-20,36.751,37.151,36.463,36.97,6457664,0
2011-12-21,36.289,36.638,35.144,36.463,12483193,0
2011-12-22,36.577,36.934,36.034,36.158,5895108,0
2011-12-23,36.132,36.463,36.088,36.384,3218873,0
2011-12-27,36.445,36.664,36.349,36.393,3261575,0
2011-12-28,36.308,36.384,35.528,35.615,3767523,0
2011-12-29,35.284,35.704,35.056,35.65,5139435,0
2011-12-30,35.632,35.774,35.239,35.239,3953890,0
2012-01-03,36.796,37.682,36.523,37.632,10879500,0
2012-01-04,37.608,38.41,37.546,38.027,10366526,0
2012-01-05,38.019,38.359,37.783,38.253,6276848,0
2012-01-06,38.367,38.41,38.034,38.278,4242833,0
2012-01-09,38.148,39.238,38.067,39.196,7866888,0
2012-01-10,39.117,39.29,38.716,39.155,7849312,0
2012-01-11,39.073,39.126,38.304,38.376,8168147,0
2012-01-12,38.636,38.742,38.351,38.645,4575151,0
2012-01-13,38.323,39.012,38.314,38.9,4735745,0
2012-01-17,39.248,39.785,38.995,39.181,5257489,0
2012-01-18,38.987,39.642,38.987,39.642,5840182,0
2012-01-19,39.642,40.035,39.373,39.98,5369989,0
2012-01-20,39.99,40.34,39.816,40.017,6521928,0
2012-01-23,40.262,40.375,39.825,40.017,4114041,0
2012-01-24,40.06,40.452,39.78,40.051,4102086,0
2012-01-25,39.798,40.324,39.529,40.243,4166422,0
2012-01-26,40.182,40.243,39.44,39.684,5484311,0
2012-01-27,39.649,39.859,38.434,39.212,6845702,0
2012-01-30,38.793,39.44,38.654,39.23,5061058,0
2012-01-31,39.357,39.679,39.232,39.417,3932856,0
2012-02-01,39.807,40.733,39.764,40.2,6052533,0
2012-02-02,40.425,40.425,39.869,40.096,4071524,0
2012-02-03,40.24,40.399,39.821,39.909,3733741,0
2012-02-06,39.676,39.825,39.346,39.606,3622325,0
2012-02-07,39.451,39.6,39.083,39.128,5562689,0
2012-02-08,39.118,39.451,38.514,39.24,5625913,0
2012-02-09,39.137,39.424,38.944,38.995,4379171,0
2012-02-10,38.9,39.11,38.226,38.556,5270729,0
2012-02-13,38.724,38.768,38.341,38.419,4586963,0
2012-02-14,38.201,38.243,37.624,38.002,6381219,0
2012-02-15,39.173,39.986,38.811,39.331,11660227,0
2012-02-16,39.408,39.486,38.275,38.547,7517891,0
2012-02-17,38.644,39.075,38.339,38.987,4816488,0
2012-02-21,38.838,39.759,38.708,39.504,5836140,0
2012-02-22,38.907,39.197,38.793,38.857,4830189,0
2012-02-23,38.662,39.147,38.61,39.057,4154920,0
2012-02-24,39.128,39.776,38.98,39.11,3759470,0
2012-02-27,38.53,39.165,38.357,38.925,4685818,0
2012-02-28,38.758,39.477,38.662,39.443,4392632,0
2012-02-29,39.55,39.699,39.266,39.302,4728448,0
2012-03-01,39.637,39.9,39.469,39.723,4115852,0
2012-03-02,39.688,40.24,39.558,39.688,4448860,0
2012-03-05,39.637,39.67,39.248,39.523,3770123,0
2012-03-06,39.284,39.688,39.083,39.189,3812543,0
2012-03-07,39.232,39.469,38.915,39.408,2082914,0
2012-03-08,39.583,39.679,39.267,39.331,2781813,0
2012-03-09,39.349,39.424,39.083,39.4,3326350,0
2012-03-12,39.267,39.312,39.147,39.24,2919701,0
2012-03-13,39.224,39.312,38.724,38.98,5049034,0
2012-03-14,38.98,38.98,38.073,38.418,7445640,0
2012-03-15,38.374,38.408,37.998,38.101,5198992,0
2012-03-16,38.119,38.547,37.365,37.785,8256090,0
2012-03-19,37.881,38.348,37.803,37.971,3449155,0
2012-03-20,37.762,38.128,37.715,37.769,3558490,0
2012-03-21,38.031,38.207,37.619,37.899,4248039,0
2012-03-22,37.724,37.935,37.568,37.847,2748419,0
2012-03-23,37.813,37.862,37.453,37.778,4141737,0
2012-03-26,38.383,38.556,38.138,38.508,4415659,0
2012-03-27,38.777,38.802,38.514,38.635,4041632,0
2012-03-28,38.592,38.802,38.091,38.724,3562614,0
2012-03-29,38.681,38.793,38.408,38.708,3428254,0
2012-03-30,38.944,39.728,38.742,39.523,4785264,0
2012-04-02,39.873,40.162,39.785,39.976,4165016,0
2012-04-03,40.172,40.172,39.424,39.662,2956301,0
2012-04-04,39.4,39.567,39.164,39.375,3915659,0
2012-04-05,39.257,39.699,39.247,39.514,1590331,0
2012-04-09,39.214,39.459,38.907,39.03,2574221,0
2012-04-10,38.925,39.433,38.329,38.47,5583869,0
2012-04-11,38.662,38.971,38.489,38.699,2814568,0
2012-04-12,38.733,39.11,38.425,39.1,4114585,0
2012-04-13,38.865,39.003,38.46,38.758,4028296,0
2012-04-16,38.82,39.533,38.498,39.514,5478177,0
2012-04-17,39.4,40.317,39.321,40.174,5132424,0
2012-04-18,40.102,40.162,39.558,39.609,3632161,0
2012-04-19,39.751,40.249,39.637,40.031,3757770,0
2012-04-20,40.224,40.224,39.469,39.541,4112447,0
2012-04-23,39.382,39.802,39.137,39.644,2631878,0
2012-04-24,39.776,40.162,39.619,39.776,3196099,0
2012-04-25,40.031,40.04,39.486,39.918,3837763,0
2012-04-26,39.9,40.269,39.6,40.005,3296029,0
2012-04-27,39.823,40.235,39.645,40.025,2306428,0
2012-04-30,39.89,40.259,39.776,40.136,2532279,0
2012-05-01,40.131,40.678,39.831,40.235,3463645,0
2012-05-02,40.287,40.479,39.909,40.119,3145736,0
2012-05-03,40.235,40.343,39.699,39.814,3088612,0
2012-05-04,39.247,39.451,38.713,38.979,3334592,0
2012-05-07,38.857,39.267,38.742,38.934,3622553,0
2012-05-08,38.944,39.128,38.733,39.003,3938581,0
2012-05-09,37.909,38.229,36.842,37.001,12399126,0
2012-05-10,37.019,37.259,36.42,36.881,7018976,0
2012-05-11,36.833,37.134,36.596,36.676,4082307,0
2012-05-14,36.269,36.483,35.521,35.671,5932101,0
2012-05-15,35.839,35.938,35.273,35.38,6125691,0
2012-05-16,35.734,35.734,35.027,35.081,5304163,0
2012-05-17,35.575,35.662,34.076,34.191,6012536,0
2012-05-18,34.295,34.728,33.961,34.286,5845984,0
2012-05-21,34.357,34.411,34.04,34.357,4786060,0
2012-05-22,34.295,34.737,34.155,34.534,4524710,0
2012-05-23,34.209,34.271,33.635,34.006,5074527,0
2012-05-24,34.737,35.283,33.688,34.102,8621791,0
2012-05-25,34.102,34.497,33.872,34.032,4214691,0
2012-05-29,34.032,34.199,33.581,33.581,33426207,0
2012-05-30,33.327,34.884,33.317,34.552,10410236,0
2012-05-31,35.132,35.178,34.119,34.543,6195151,0
2012-06-01,33.961,34.784,33.485,34.385,8405900,0
2012-06-04,34.56,34.986,33.987,34.305,5359526,0
2012-06-05,34.155,34.497,34.04,34.419,3206148,0
2012-06-06,34.463,35.035,34.331,34.922,2814259,0
2012-06-07,34.912,35.071,34.385,34.394,3121992,0
2012-06-08,34.261,34.673,34.109,34.552,3491723,0
2012-06-11,34.815,34.993,34.278,34.323,2048271,0
2012-06-12,34.615,34.632,34.109,34.209,3979462,0
2012-06-13,34.226,34.271,33.821,33.969,3563369,0
2012-06-14,33.821,34.049,33.539,33.688,4979741,0
2012-06-15,33.448,33.935,32.983,33.382,8763437,0
2012-06-18,33.448,33.872,33.327,33.448,5805088,0
2012-06-19,33.521,33.679,33.345,33.494,9008138,0
2012-06-20,33.391,33.494,32.965,33.299,5589524,0
2012-06-21,33.123,33.423,33.054,33.263,4205481,0
2012-06-22,33.475,33.671,33.336,33.503,2682165,0
2012-06-25,35.909,35.996,34.922,35.009,13605368,0
2012-06-26,35.027,35.107,34.147,34.646,9355538,0
2012-06-27,34.682,34.764,34.367,34.411,5958878,0
2012-06-28,33.935,34.597,33.758,34.497,6972103,0
2012-06-29,34.958,35.035,34.615,34.764,4296911,0
2012-07-02,34.798,35.009,34.305,34.597,4090787,0
2012-07-03,34.834,35.423,34.623,35.3,4357205,0
2012-07-05,35.1,35.608,34.95,35.397,4323252,0
2012-07-06,35.151,35.328,34.394,34.639,3608197,0
2012-07-09,34.682,34.784,34.376,34.597,2742345,0
2012-07-10,34.606,34.728,34.323,34.632,3197758,0
2012-07-11,34.737,34.903,34.385,34.756,2189474,0
2012-07-12,34.815,35.347,34.728,35.319,4368837,0
2012-07-13,35.363,35.777,35.188,35.592,3001377,0
2012-07-16,35.469,36.325,35.469,36.26,3845846,0
2012-07-17,36.358,37.476,36.34,37.318,8720807,0
2012-07-18,37.15,37.241,36.764,37.134,3746733,0
2012-07-19,36.842,37.142,36.801,36.862,2575561,0
2012-07-20,36.887,36.967,36.534,36.676,1953331,0
2012-07-23,35.996,36.113,35.662,35.9,2641634,0
2012-07-24,35.662,36.076,35.556,35.689,2264478,0
2012-07-25,35.689,35.89,35.38,35.679,2189031,0
2012-07-26,35.679,36.004,35.487,35.679,2956366,0
2012-07-27,35.987,36.596,35.734,36.429,3228871,0
2012-07-30,36.624,36.657,36.208,36.332,1809394,0
2012-07-31,35.653,36.393,35.653,36.041,2040377,0
2012-08-01,36.123,36.26,35.608,36.023,4339877,0
2012-08-02,35.407,35.6,34.646,34.859,7668026,0
2012-08-03,35.388,35.441,34.664,34.824,6799252,0
2012-08-06,34.525,35.963,34.516,35.699,5972014,0
2012-08-07,35.689,35.89,35.432,35.6,5241812,0
2012-08-08,35.414,35.679,35.363,35.478,2893844,0
2012-08-09,35.478,36.332,35.355,36.269,4800792,0
2012-08-10,36.023,36.464,35.881,36.269,2483897,0
2012-08-13,35.944,36.278,35.944,36.047,2316966,0
2012-08-14,36.111,36.385,35.935,36.002,1782697,0
2012-08-15,35.807,36.038,35.621,35.878,1890213,0
2012-08-16,35.888,36.154,35.631,36.011,2555856,0
2012-08-17,35.953,36.138,35.774,35.807,2592846,0
2012-08-20,35.703,36.288,35.498,36.074,2346206,0
2012-08-21,36.002,36.534,35.782,35.789,2442406,0
2012-08-22,35.782,35.817,35.588,35.774,2703961,0
2012-08-23,35.986,36.111,35.782,35.817,2651980,0
2012-08-24,35.799,36.163,35.685,35.799,2296160,0
2012-08-27,35.799,35.925,35.739,35.789,2087845,0
2012-08-28,35.658,35.774,35.544,35.578,2535139,0
2012-08-29,35.482,35.676,35.436,35.613,2083398,0
2012-08-30,35.258,35.384,35.036,35.044,2713906,0
2012-08-31,35.093,35.391,35.044,35.064,1851067,0
2012-09-04,35.125,35.341,35.021,35.171,1914039,0
2012-09-05,35.036,35.241,34.791,35.003,2796166,0
2012-09-06,35.19,35.631,35.036,35.303,4464042,0
2012-09-07,35.621,35.844,35.225,35.807,3918638,0
2012-09-10,35.986,36.207,35.897,35.986,3736351,0
2012-09-11,36.102,36.42,35.888,35.976,2380535,0
2012-09-12,35.976,36.002,35.613,35.722,1946603,0
2012-09-13,35.631,36.225,35.554,36.03,2294595,0
2012-09-14,36.233,36.5,35.97,36.055,4116344,0
2012-09-17,35.944,36.084,35.303,35.391,3627875,0
2012-09-18,35.197,35.87,35.003,35.694,5142772,0
2012-09-19,35.878,36.163,35.436,35.482,2808966,0
2012-09-20,35.41,35.648,35.054,35.498,2744685,0
2012-09-21,35.588,35.789,35.401,35.464,2814067,0
2012-09-24,35.436,35.722,35.241,35.639,2741265,0
2012-09-25,35.703,36.447,35.685,36.324,5569244,0
2012-09-26,36.047,36.393,35.888,35.961,3975072,0
2012-09-27,36.297,36.58,36.064,36.525,3683646,0
2012-09-28,36.5,36.986,36.288,36.686,3262070,0
2012-10-01,36.677,37.04,36.358,36.411,2677927,0
2012-10-02,36.738,36.854,36.269,36.516,1893127,0
2012-10-03,36.597,36.677,36.102,36.138,3345658,0
2012-10-04,36.233,36.233,35.685,35.906,4568562,0
2012-10-05,36.002,36.047,35.41,35.544,3664816,0
2012-10-08,35.436,35.861,35.349,35.739,1696422,0
2012-10-09,35.807,35.852,35.117,35.163,3306944,0
2012-10-10,35.313,35.358,34.994,35.125,2570645,0
2012-10-11,35.427,35.427,34.923,34.986,3066949,0
2012-10-12,35.021,35.064,34.815,34.942,1978787,0
2012-10-15,35.144,35.19,34.877,34.952,2321487,0
2012-10-16,34.932,35.694,34.905,35.639,4345339,0
2012-10-17,35.87,36.189,35.604,36.146,3632142,0
2012-10-18,36.366,36.775,36.241,36.686,4535853,0
2012-10-19,36.543,36.543,35.799,35.87,3505942,0
2012-10-22,36.278,36.358,35.97,36.172,4150041,0
2012-10-23,35.782,35.87,35.489,35.544,5334279,0
2012-10-24,35.685,36.038,35.596,35.994,3390642,0
2012-10-25,36.259,36.437,35.944,36.092,2936552,0
2012-10-26,35.897,36.111,35.658,35.782,3440603,0
2012-10-31,36.199,36.278,35.694,35.807,4829959,0
2012-11-01,36.084,36.711,35.888,36.597,4304098,0
2012-11-02,36.765,37.19,36.562,36.756,3173326,0
2012-11-05,36.811,36.97,36.233,36.447,3710614,0
2012-11-06,36.288,36.835,36.249,36.288,3653079,0
2012-11-07,36.138,36.278,35.685,36.038,3550524,0
2012-11-08,36.181,36.225,35.604,35.746,2597868,0
2012-11-09,35.489,35.799,35.349,35.596,3465417,0
2012-11-12,35.658,35.713,35.489,35.613,1869008,0
2012-11-13,35.385,35.547,35.093,35.155,3312504,0
2012-11-14,35.367,35.367,34.228,34.398,5508495,0
2012-11-15,34.549,34.895,34.236,34.398,3339105,0
2012-11-16,34.362,34.595,33.881,34.096,3349049,0
2012-11-19,34.434,34.718,34.299,34.513,3014089,0
2012-11-20,34.54,35.191,34.53,35.145,3984627,0
2012-11-21,35.269,35.315,34.959,35.03,2016517,0
2012-11-23,35.084,35.501,35.055,35.36,1415850,0
2012-11-26,35.537,35.786,35.412,35.726,2978320,0
2012-11-27,35.643,36.322,35.599,36.08,3777459,0
2012-11-28,36.145,36.205,35.582,36.118,3675753,0
2012-11-29,36.152,36.196,35.769,35.812,2855758,0
2012-11-30,35.021,36.49,34.807,35.931,14414716,0
2012-12-03,36.127,36.428,35.643,36.108,5572634,0
2012-12-04,36.052,37.052,35.949,36.899,5621899,0
2012-12-05,36.819,37.317,36.579,36.935,5695391,0
2012-12-06,36.855,37.398,36.793,37.345,6384129,0
2012-12-07,37.372,37.933,37.032,37.774,5702157,0
2012-12-10,37.613,38.139,37.586,37.858,6549769,0
2012-12-11,37.858,38.054,37.024,37.105,8622233,0
2012-12-12,36.571,36.819,34.662,35.145,23432864,0
2012-12-13,35.367,35.634,34.362,34.586,14127368,0
2012-12-14,34.513,34.727,33.862,33.926,9881081,0
2012-12-17,33.935,34.371,33.685,34.184,7384154,0
2012-12-18,34.236,34.53,34.111,34.335,6514688,0
2012-12-19,34.53,34.567,34.033,34.077,6165464,0
2012-12-20,33.935,34.077,33.765,33.837,6585148,0
2012-12-21,33.571,33.969,33.32,33.809,6798542,0
2012-12-24,33.571,33.748,33.417,33.648,2187978,0
2012-12-26,33.516,33.658,33.301,33.32,3244926,0
2012-12-27,33.123,33.197,32.723,32.903,5904176,0
2012-12-28,32.866,33.231,32.642,33.123,4894388,0
2012-12-31,32.874,33.301,32.615,33.248,5110058,0
2013-01-02,33.658,33.713,33.036,33.113,7341736,0
2013-01-03,33.009,33.721,32.919,33.508,6527824,0
2013-01-04,33.713,34.059,33.544,33.871,5727838,0
2013-01-07,33.881,33.996,33.675,33.89,6100647,0
2013-01-08,33.837,34.202,33.792,34.059,4570352,0
2013-01-09,34.041,34.264,33.935,34.166,4148628,0
2013-01-10,34.299,34.7,34.193,34.53,4557600,0
2013-01-11,34.477,34.595,33.881,33.89,4630859,0
2013-01-14,33.899,34.05,33.765,33.909,4509445,0
2013-01-15,33.978,34.111,33.792,34.033,4469598,0
2013-01-16,33.881,34.006,33.571,33.639,4968894,0
2013-01-17,33.819,33.996,33.713,33.829,4724857,0
2013-01-18,33.829,34.041,33.498,33.578,5841911,0
2013-01-22,33.571,33.765,33.417,33.755,4502219,0
2013-01-23,33.488,34.033,33.417,33.837,7633002,0
2013-01-24,33.782,34.111,33.631,33.755,4185028,0
2013-01-25,33.488,33.89,33.47,33.594,5345499,0
2013-01-28,33.544,33.648,33.283,33.526,4386029,0
2013-01-29,33.399,33.587,33.248,33.255,5539279,0
2013-01-30,33.152,33.452,33.152,33.293,6743659,0
2013-01-31,33.044,34.006,33.044,33.829,6683872,0
2013-02-01,34.006,34.103,33.535,33.613,7697778,0
2013-02-04,33.452,33.713,33.443,33.578,6762388,0
2013-02-05,33.685,33.846,33.603,33.603,6526696,0
2013-02-06,33.578,34.023,33.417,33.978,9485891,0
2013-02-07,33.408,33.969,33.301,33.8,6365601,0
2013-02-08,34.103,34.69,33.837,34.442,7953984,0
2013-02-11,34.416,34.54,34.156,34.326,8195099,0
2013-02-12,34.46,34.672,34.308,34.672,5921728,0
2013-02-13,34.654,34.764,34.46,34.485,4303674,0
2013-02-14,34.442,34.709,34.416,34.654,4256902,0
2013-02-15,34.612,34.69,34.041,34.139,3876176,0
2013-02-19,34.151,34.762,34.071,34.411,3706608,0
2013-02-20,34.583,34.707,34.214,34.277,2816106,0
2013-02-21,34.277,34.312,33.954,34.16,3831111,0
2013-02-22,34.269,34.574,34.036,34.142,3803038,0
2013-02-25,33.856,34.123,33.668,33.695,6493929,0
2013-02-26,33.829,33.98,33.425,33.675,5273460,0
2013-02-27,33.756,33.838,33.45,33.586,5555388,0
2013-02-28,33.586,33.648,33.364,33.534,4621416,0
2013-03-01,33.534,33.561,33.262,33.397,3408394,0
2013-03-04,33.201,33.571,33.201,33.397,2816497,0
2013-03-05,33.756,34.223,33.721,34.188,4165545,0
2013-03-06,34.438,35.559,34.33,35.532,8831866,0
2013-03-07,35.47,35.612,35.021,35.495,6268294,0
2013-03-08,35.569,36.033,35.48,36.006,8799669,0
2013-03-11,36.079,36.097,35.73,36.088,5073025,0
2013-03-12,35.919,36.447,35.846,36.338,5892527,0
2013-03-13,36.178,36.619,36.178,36.563,4566168,0
2013-03-14,36.599,36.904,36.553,36.815,7711817,0
2013-03-15,36.85,36.904,36.491,36.599,4066028,0
2013-03-18,36.117,36.375,35.909,36.204,4332877,0
2013-03-19,36.16,36.276,35.809,35.854,3003540,0
2013-03-20,36.069,36.069,35.863,35.863,3467470,0
2013-03-21,35.863,36.144,35.837,36.05,3491213,0
2013-03-22,36.043,36.088,35.578,35.881,4649088,0
2013-03-25,35.954,36.059,35.775,35.854,5306839,0
2013-03-26,35.863,36.144,35.79,35.854,3267645,0
2013-03-27,35.694,35.747,35.346,35.415,5918741,0
2013-03-28,35.407,35.63,35.2,35.578,4640853,0
2013-04-01,35.495,35.703,35.423,35.48,2848297,0
2013-04-02,35.551,35.603,35.354,35.461,4383472,0
2013-04-03,35.542,35.765,35.515,35.612,4567571,0
2013-04-04,35.612,35.612,35.227,35.298,5588716,0
2013-04-05,35.192,35.317,34.969,35.166,4035878,0
2013-04-08,35.363,35.363,34.796,34.875,3514847,0
2013-04-09,34.725,34.894,34.546,34.781,4015085,0
2013-04-10,34.951,35.156,34.823,34.994,8241973,0
2013-04-11,35.102,35.388,35.021,35.29,3211694,0
2013-04-12,35.146,35.146,34.546,35.102,4657679,0
2013-04-15,34.932,35.094,34.627,34.67,5183754,0
2013-04-16,34.734,34.894,34.519,34.651,3687580,0
2013-04-17,34.678,34.716,34.294,34.42,4910385,0
2013-04-18,34.636,34.707,34.08,34.196,2305024,0
2013-04-19,34.17,34.312,33.847,33.98,2923087,0
2013-04-22,33.99,34.071,33.668,33.963,3390148,0
2013-04-23,34.16,34.367,33.713,33.954,4171080,0
2013-04-24,34.017,34.969,33.972,34.66,5773542,0
2013-04-25,34.66,34.744,34.214,34.284,3347912,0
2013-04-26,34.367,34.707,34.294,34.564,2066373,0
2013-04-29,34.66,34.912,34.546,34.734,2470655,0
2013-04-30,34.875,34.894,34.284,34.33,3244287,0
2013-05-01,34.223,34.438,33.748,34.16,5499311,0
2013-05-02,34.071,34.151,33.552,33.892,7843208,0
2013-05-03,33.98,35.532,33.801,34.519,7850389,0
2013-05-06,34.482,34.564,34.277,34.348,5233974,0
2013-05-07,34.555,34.815,34.357,34.385,3920926,0
2013-05-08,34.394,34.875,34.367,34.446,3279095,0
2013-05-09,34.438,34.942,34.322,34.85,3512195,0
2013-05-10,34.815,35.03,34.627,34.868,4659792,0
2013-05-13,34.707,35.21,34.627,35.183,4154727,0
2013-05-14,35.219,35.954,35.183,35.684,3944676,0
2013-05-15,35.569,35.954,35.569,35.818,3888888,0
2013-05-16,35.685,36.262,35.658,36.073,4602118,0
2013-05-17,36.218,36.515,36.111,36.319,3824962,0
2013-05-20,36.209,36.541,36.155,36.281,3961854,0
2013-05-21,36.129,36.361,35.911,36.301,4042307,0
2013-05-22,36.101,36.182,35.306,35.523,5510453,0
2013-05-23,35.061,35.902,35.026,35.648,3940240,0
2013-05-24,35.658,35.704,35.108,35.514,3716008,0
2013-05-28,35.784,36.083,35.26,35.353,4068780,0
2013-05-29,35.217,35.325,34.909,35.042,4534939,0
2013-05-30,34.791,35.19,34.757,35.051,3535767,0
2013-05-31,35.074,35.074,34.482,34.482,5041926,0
2013-06-03,34.603,34.766,34.196,34.757,3604024,0
2013-06-04,34.757,34.757,34.259,34.467,3181515,0
2013-06-05,34.539,34.566,34.098,34.331,3164586,0
2013-06-06,34.511,35.1,34.349,35.071,6004439,0
2013-06-07,35.207,35.857,34.747,35.648,5471354,0
2013-06-10,35.648,36.209,35.621,36.111,5206530,0
2013-06-11,35.776,36.092,35.523,35.957,4875854,0
2013-06-12,35.792,36.008,35.163,35.278,7177234,0
2013-06-13,35.153,35.677,34.766,35.559,3012046,0
2013-06-14,35.514,35.542,35.125,35.278,2743738,0
2013-06-17,35.495,35.658,35.288,35.495,2712212,0
2013-06-18,35.514,35.82,35.368,35.784,2978495,0
2013-06-19,35.857,35.857,35.353,35.479,3140488,0
2013-06-20,34.974,35.269,34.757,35.1,5013156,0
2013-06-21,35.061,35.387,34.846,34.974,3389394,0
2013-06-24,34.871,34.871,34.467,34.557,5123424,0
2013-06-25,34.836,34.917,34.539,34.8,3936666,0
2013-06-26,34.827,35.017,34.682,34.846,3097442,0
2013-06-27,34.863,35.207,34.863,35.007,2893325,0
2013-06-28,34.974,35.551,34.974,35.387,3863555,0
2013-07-01,35.406,35.432,35.007,35.217,3484537,0
2013-07-02,35.207,35.387,35.091,35.242,2337254,0
2013-07-03,35.071,35.1,34.88,34.956,1747860,0
2013-07-05,35.234,35.251,34.937,35.153,1972414,0
2013-07-08,35.091,35.631,35.061,35.368,4302573,0
2013-07-09,35.406,35.559,35.171,35.217,2601187,0
2013-07-10,35.316,35.334,34.956,35,3412216,0
2013-07-11,35.125,35.378,35.081,35.353,3308322,0
2013-07-12,35.296,35.714,35.197,35.714,2550999,0
2013-07-15,35.648,36.046,35.441,35.975,2413494,0
2013-07-16,35.957,36.008,35.288,35.578,4727244,0
2013-07-17,35.668,35.902,35.523,35.874,3611125,0
2013-07-18,35.767,36.301,35.748,36.111,3853375,0
2013-07-19,36.146,36.209,35.883,36.2,2021762,0
2013-07-22,36.138,36.859,36.111,36.643,3727615,0
2013-07-23,36.741,37.6,36.626,37.23,5476439,0
2013-07-24,37.318,37.328,36.904,37.257,3057573,0
2013-07-25,37.12,37.249,36.751,37.249,2170743,0
2013-07-26,37.146,37.346,35.95,36.768,8160808,0
2013-07-29,36.101,36.19,35.857,36.018,4844726,0
2013-07-30,35.234,35.902,35.143,35.677,5683726,0
2013-07-31,35.504,35.883,35.451,35.839,3425680,0
2013-08-01,35.422,35.658,35.217,35.587,5636239,0
2013-08-02,35.479,35.551,35.051,35.116,5167012,0
2013-08-05,34.81,35.017,34.576,34.766,6035016,0
2013-08-06,34.645,34.827,34.521,34.71,5724106,0
2013-08-07,34.645,35.197,34.621,35.071,3222429,0
2013-08-08,35.071,35.441,35.017,35.344,4770562,0
2013-08-09,35.353,36.787,35.306,36.498,9934588,0
2013-08-12,36.173,36.19,35.612,35.931,4449481,0
2013-08-13,35.931,36.054,35.714,35.811,2821403,0
2013-08-14,35.714,36.173,35.668,35.975,3020016,0
2013-08-15,35.776,36.58,35.695,36.453,5564233,0
2013-08-16,36.402,36.693,36.33,36.411,5220513,0
2013-08-19,36.112,36.465,35.949,35.983,4297771,0
2013-08-20,35.983,36.074,35.539,35.566,4156840,0
2013-08-21,35.357,35.41,34.738,34.811,4629611,0
2013-08-22,34.882,35.157,34.72,34.957,2437812,0
2013-08-23,35.002,35.094,34.594,34.811,3217234,0
2013-08-26,34.711,35.646,34.711,35.238,4001829,0
2013-08-27,34.748,35.094,34.655,34.819,3051814,0
2013-08-28,34.711,35.111,34.566,34.729,2785194,0
2013-08-29,34.829,35.036,34.655,34.702,1856164,0
2013-08-30,34.873,34.939,34.702,34.738,2492644,0
2013-09-03,34.801,35.147,34.72,34.857,2372772,0
2013-09-04,34.882,35.01,34.748,34.92,1580067,0
2013-09-05,34.993,35.311,34.838,35.167,2097611,0
2013-09-06,35.201,35.301,35.029,35.029,2475580,0
2013-09-09,34.949,34.993,34.557,34.702,3182792,0
2013-09-10,34.758,34.819,34.538,34.586,3160232,0
2013-09-11,34.586,35.246,34.586,34.993,2397472,0
2013-09-12,34.957,35.529,34.702,35.339,3610919,0
2013-09-13,35.002,35.311,34.711,34.848,3112371,0
2013-09-16,34.787,34.848,34.292,34.43,5616618,0
2013-09-17,34.538,34.538,34.056,34.193,5602133,0
2013-09-18,34.166,34.347,33.957,34.276,4491985,0
2013-09-19,34.247,34.276,33.974,34.021,2598003,0
2013-09-20,34.047,34.366,34.002,34.283,2674164,0
2013-09-23,34.501,34.63,34.202,34.547,3267247,0
2013-09-24,34.538,35.384,34.465,35.193,5616282,0
2013-09-25,35.238,35.33,34.655,34.682,3455564,0
2013-09-26,34.738,34.873,34.43,34.474,2047715,0
2013-09-27,34.482,34.957,34.482,34.557,1971917,0
2013-09-30,34.402,34.447,34.085,34.338,2614578,0
2013-10-01,34.394,34.447,34.212,34.256,3268169,0
2013-10-02,34.266,34.266,34.038,34.184,4160323,0
2013-10-03,34.328,34.748,34.065,34.456,6579439,0
2013-10-04,34.465,34.993,34.328,34.957,2889568,0
2013-10-07,34.957,35.137,34.767,35.102,6366470,0
2013-10-08,35.193,35.856,35.128,35.246,6978778,0
2013-10-09,35.683,35.911,35.301,35.628,6151150,0
2013-10-10,36.674,37.129,36.236,36.893,12408575,0
2013-10-11,36.774,37.411,36.584,37.3,7145427,0
2013-10-14,36.737,37.276,36.575,36.684,5202659,0
2013-10-15,36.184,36.392,35.829,35.921,5134503,0
2013-10-16,35.957,36.518,35.891,36.236,5268891,0
2013-10-17,36.264,36.709,36.236,36.592,3437614,0
2013-10-18,36.592,36.656,36.254,36.355,4996537,0
2013-10-21,36.313,36.811,36.313,36.546,3423250,0
2013-10-22,36.502,36.984,36.465,36.709,3898463,0
2013-10-23,36.648,36.747,36.337,36.518,2679764,0
2013-10-24,36.429,36.684,36.383,36.648,4138236,0
2013-10-25,36.718,37.938,36.602,37.901,8796890,0
2013-10-28,37.411,37.638,37.23,37.293,7430682,0
2013-10-29,37.129,37.421,37.119,37.285,3967324,0
2013-10-30,34.447,35.447,34.247,34.266,57006504,0
2013-10-31,34.175,34.311,33.311,33.712,21633914,0
2013-11-01,33.92,34.021,33.636,33.738,11091648,0
2013-11-04,33.6,33.629,33.195,33.255,8907153,0
2013-11-05,32.965,33.656,32.957,33.6,6151230,0
2013-11-06,34.075,34.075,33.176,33.558,9952930,0
2013-11-07,33.666,34.166,33.583,33.636,7186897,0
2013-11-08,33.646,34.256,33.54,33.874,5593789,0
2013-11-11,33.857,34.002,33.684,33.865,3432855,0
2013-11-12,34.038,34.328,33.884,34.311,5751759,0
2013-11-13,34.283,34.993,34.166,34.891,9476699,0
2013-11-14,34.748,35.157,34.663,34.857,6200834,0
2013-11-15,34.792,34.957,34.621,34.792,4120245,0
2013-11-18,34.791,35.035,34.689,34.976,4957503,0
2013-11-19,35.044,35.726,35.019,35.678,8063880,0
2013-11-20,36.686,37.142,36.576,37.081,15304017,0
2013-11-21,36.649,36.997,36.586,36.623,6124571,0
2013-11-22,36.649,37.227,36.457,37.197,8161686,0
2013-11-25,37.117,37.291,36.96,37.014,3371510,0
2013-11-26,37.005,37.297,36.667,37.263,6236683,0
2013-11-27,37.245,37.455,37.062,37.263,4163778,0
2013-11-29,37.17,37.446,37.062,37.316,2273771,0
2013-12-02,37.245,37.428,37.125,37.197,4004935,0
2013-12-03,37.245,37.273,36.657,36.806,6655932,0
2013-12-04,36.695,36.887,36.547,36.649,4971519,0
2013-12-05,36.686,36.768,36.293,36.557,5879065,0
2013-12-06,36.797,36.797,36.283,36.303,6330237,0
2013-12-09,36.374,36.85,36.016,36.759,6373890,0
2013-12-10,36.806,37.95,36.676,37.566,16034229,0
2013-12-11,37.566,37.672,36.374,36.538,7411753,0
2013-12-12,36.604,36.623,36.061,36.173,3936158,0
2013-12-13,36.236,36.576,36.081,36.457,5379900,0
2013-12-16,36.438,36.557,36.253,36.364,3381507,0
2013-12-17,36.253,36.712,36.191,36.476,5172924,0
2013-12-18,36.494,36.586,36.12,36.476,5125704,0
2013-12-19,36.347,36.457,35.889,36.035,4599780,0
2013-12-20,35.937,36.303,35.879,36.173,5211969,0
2013-12-23,36.173,36.321,35.688,35.752,5418628,0
2013-12-24,35.843,36.631,35.678,36.411,3447659,0
2013-12-26,36.293,36.703,36.191,36.355,3188672,0
2013-12-27,36.547,36.586,36.273,36.519,3304682,0
2013-12-30,36.383,36.75,36.253,36.703,3904198,0
2013-12-31,36.649,36.806,36.547,36.695,2224575,0
2014-01-02,36.641,37.071,36.438,36.86,4726681,0
2014-01-03,36.87,36.97,36.512,36.512,2276632,0
2014-01-06,36.528,37.117,36.293,37.071,4810474,0
2014-01-07,36.987,37.848,36.95,37.73,6651520,0
2014-01-08,37.785,38.076,37.326,37.583,11252739,0
2014-01-09,37.509,38.095,37.382,38.056,9140604,0
2014-01-10,38.179,38.451,37.7,38.334,5874914,0
2014-01-13,38.441,38.501,37.829,37.931,4020072,0
2014-01-14,37.95,41.308,37.829,40.477,16028100,0
2014-01-15,40.137,40.704,39.606,40.295,11239959,0
2014-01-16,40.137,40.367,39.688,39.872,6041727,0
2014-01-17,39.725,40.678,39.725,40.533,5734737,0
2014-01-21,40.851,41.621,40.814,41.483,7957951,0
2014-01-22,41.236,41.465,40.329,40.567,9054747,0
2014-01-23,40.266,40.514,39.698,40.295,8292718,0
2014-01-24,40.266,40.275,39.151,39.304,8224249,0
2014-01-27,39.505,40.412,39.505,40.054,6358503,0
2014-01-28,40.275,40.897,40.183,40.375,7043477,0
2014-01-29,41.401,42.097,40.823,41.155,12176576,0
2014-01-30,41.218,41.969,41.008,41.73,8600199,0
2014-01-31,41.282,41.401,40.77,40.86,7312107,0
2014-02-03,40.714,41.356,40.209,40.295,7856215,0
2014-02-04,40.604,40.75,40.246,40.686,5850657,0
2014-02-05,40.741,41.592,40.402,41.556,9356443,0
2014-02-06,41.592,41.979,40.559,40.916,8024358,0
2014-02-07,40.467,41.071,40.192,40.76,8424026,0
2014-02-10,39.762,40.814,39.57,40.329,10097177,0
2014-02-11,40.082,40.66,39.817,40.285,7521422,0
2014-02-12,40.236,40.686,39.926,40.348,5033507,0
2014-02-13,40.266,40.594,40.063,40.146,3195195,0
2014-02-14,40.192,40.788,40.165,40.457,4429614,0
2014-02-18,41.382,42.653,41.291,41.814,9720475,0
2014-02-19,41.538,43.754,41.538,42.792,12535198,0
2014-02-20,42.809,45.353,42.766,44.405,16583301,0
2014-02-21,44.588,45.122,44.146,44.633,7070846,0
2014-02-24,44.146,44.728,44.118,44.405,5618282,0
2014-02-25,44.284,44.992,44.245,44.524,5885164,0
2014-02-26,44.395,45.086,44.254,44.367,6545044,0
2014-02-27,44.495,45.51,44.237,45.407,9437581,0
2014-02-28,45.562,46.704,45.537,45.961,14875809,0
2014-03-03,45.224,45.646,44.763,44.948,6165211,0
2014-03-04,45.307,45.675,44.873,45.52,7816123,0
2014-03-05,45.426,46.32,45.398,45.878,8652104,0
2014-03-06,46.558,47.361,45.85,45.896,10390973,0
2014-03-07,46.339,46.704,45.353,45.416,11267093,0
2014-03-10,45.794,46.33,45.224,46.08,5868634,0
2014-03-11,46.061,46.173,45.379,45.379,4921387,0
2014-03-12,45.343,45.407,44.534,44.919,4749212,0
2014-03-13,45.086,45.269,44.034,44.183,9224870,0
2014-03-14,44.737,45.36,44.679,45.03,8938101,0
2014-03-17,45.151,45.638,45.151,45.473,4186928,0
2014-03-18,45.483,46.246,45.326,45.979,6278149,0
2014-03-19,46.512,46.818,46.071,46.263,7646962,0
2014-03-20,46.08,46.449,45.822,45.904,6765204,0
2014-03-21,45.904,46.135,45.398,45.52,5448226,0
2014-03-24,45.731,45.878,44.495,45.262,5095724,0
2014-03-25,45.407,45.731,45.215,45.695,3957527,0
2014-03-26,45.914,46.273,44.708,45.03,7288802,0
2014-03-27,44.807,45.435,44.679,45.269,4585130,0
2014-03-28,45.51,46.227,45.195,45.554,4283296,0
2014-03-31,45.695,48.771,45.695,48.678,14810328,0
2014-04-01,48.409,48.918,47.564,48.891,8333513,0
2014-04-02,48.901,50.393,48.872,49.122,12460896,0
2014-04-03,48.779,49.839,48.494,49.802,8760403,0
2014-04-04,50.042,50.317,48.466,48.824,8032145,0
2014-04-07,48.566,49.249,47.369,47.452,9322616,0
2014-04-08,47.757,47.924,45.841,46.889,13347912,0
2014-04-09,47.113,48.327,46.889,48.079,5926242,0
2014-04-10,48.144,48.485,46.872,46.994,6687422,0
2014-04-11,46.44,46.864,45.713,46.366,7101892,0
2014-04-14,46.366,46.681,45.278,46.014,7390287,0
2014-04-15,46.254,46.653,45.039,45.705,6762943,0
2014-04-16,46.099,46.539,45.97,45.979,7189508,0
2014-04-17,46.192,46.956,46.099,46.846,5527364,0
2014-04-21,46.006,47.241,45.989,46.681,6106541,0
2014-04-22,46.8,48.069,46.79,47.396,7314765,0
2014-04-23,47.158,47.653,46.681,46.681,3739324,0
2014-04-24,46.529,46.588,45.878,45.914,4141920,0
2014-04-25,45.86,46.126,44.544,44.854,8761404,0
2014-04-28,44.835,45.904,44.835,45.435,9634538,0
2014-04-29,45.317,45.794,45.215,45.656,6879838,0
2014-04-30,45.685,45.979,44.825,45.011,8721376,0
2014-05-01,45.562,47.185,45.426,46.956,14115461,0
2014-05-02,46.889,46.927,45.215,45.933,7989524,0
2014-05-05,45.878,46.694,45.51,46.662,4550121,0
2014-05-06,47.443,47.546,45.666,45.675,6567593,0
2014-05-07,45.739,46.662,45.407,46.412,6330658,0
2014-05-08,46.366,46.771,45.952,46.061,3193169,0
2014-05-09,45.942,46.183,44.966,45.369,4620527,0
2014-05-12,45.739,46.263,45.537,46.052,3985552,0
2014-05-13,46.2,47.326,46.154,47.166,4886312,0
2014-05-14,47.166,47.176,46.373,46.549,5283822,0
2014-05-15,46.126,46.529,45.562,46.126,4369381,0
2014-05-16,45.668,46.335,45.668,46.158,3714169,0
2014-05-19,46.027,46.456,45.815,46.288,2018738,0
2014-05-20,46.269,46.326,45.583,45.983,3137498,0
2014-05-21,46.027,46.789,45.946,46.703,3040597,0
2014-05-22,46.475,47.085,46.326,46.947,4362984,0
2014-05-23,47.075,48.254,46.864,47.976,4255314,0
2014-05-27,47.279,48.438,47.243,48.086,6968171,0
2014-05-28,47.762,47.938,47.141,47.187,2629236,0
2014-05-29,46.898,47.178,46.576,46.947,3727715,0
2014-05-30,47.003,47.132,46.362,46.789,5604368,0
2014-06-02,46.984,48.384,46.686,48.142,9269592,0
2014-06-03,47.911,48.188,47.631,47.744,2697130,0
2014-06-04,47.726,47.824,46.752,47.095,4045537,0
2014-06-05,47.319,47.446,46.76,47.215,2554674,0
2014-06-06,47.259,47.613,46.799,47.337,2251722,0
2014-06-09,47.678,47.976,47.215,47.372,4156346,0
2014-06-10,47.309,48.336,47.243,48.188,4622186,0
2014-06-11,47.92,48.531,47.911,48.17,4782567,0
2014-06-12,48.02,48.289,47.853,48.02,3323586,0
2014-06-13,47.762,48.273,47.726,48.17,2703441,0
2014-06-16,48.04,48.17,47.726,47.911,3212352,0
2014-06-17,47.938,47.985,47.251,47.678,7625701,0
2014-06-18,48.215,49.225,47.762,49.135,13112017,0
2014-06-19,49.245,49.541,48.94,49.281,6539985,0
2014-06-20,49.385,49.569,48.728,49.087,4685768,0
2014-06-23,48.903,49.107,48.531,48.736,4676786,0
2014-06-24,48.708,48.746,48.15,48.254,5874567,0
2014-06-25,48.281,48.94,48.142,48.884,5097610,0
2014-06-26,48.874,48.931,48.316,48.605,5088756,0
2014-06-27,48.458,49.145,48.428,48.958,2069926,0
2014-06-30,48.884,49.021,48.466,48.577,2334288,0
2014-07-01,48.773,50.014,48.718,49.634,6070051,0
2014-07-02,49.819,50.709,49.698,50.43,5264306,0
2014-07-03,50.448,51.192,50.448,50.866,4085291,0
2014-07-07,50.357,50.478,49.819,50.228,4297362,0
2014-07-08,49.761,49.858,49.179,49.355,3457040,0
2014-07-09,49.634,50.097,49.533,49.92,2232498,0
2014-07-10,49.411,50.161,49.31,50.042,4017878,0
2014-07-11,49.79,50.551,49.596,50.468,3438487,0
2014-07-14,50.727,51.005,50.376,50.633,5285359,0
2014-07-15,50.709,50.866,50.319,50.411,2515793,0
2014-07-16,50.57,50.774,49.956,49.976,4240356,0
2014-07-17,49.625,50.421,49.411,49.718,4754663,0
2014-07-18,49.894,50.782,49.8,50.719,2291067,0
2014-07-21,50.421,50.588,50.2,50.319,3292134,0
2014-07-22,50.468,51.274,50.458,50.923,2648954,0
2014-07-23,50.967,51.302,50.487,51.014,6707247,0
2014-07-24,51.246,51.617,50.376,50.411,3133859,0
2014-07-25,50.273,50.551,50.042,50.478,2225640,0
2014-07-28,50.448,50.69,50.097,50.411,3417555,0
2014-07-29,50.57,50.866,50.338,50.338,3611110,0
2014-07-30,50.561,51.014,50.357,50.857,4758002,0
2014-07-31,50.58,50.58,49.153,49.578,8675641,0
2014-08-01,49.69,50.737,49.523,50.061,6541192,0
2014-08-04,50.19,50.254,48.884,48.931,5930879,0
2014-08-05,48.921,49.145,48.522,48.911,2899672,0
2014-08-06,48.485,48.623,48.004,48.254,3439123,0
2014-08-07,48.384,48.94,47.771,47.853,3005441,0
2014-08-08,47.329,47.595,46.927,47.319,4931064,0
2014-08-11,47.319,47.824,47.197,47.532,3264782,0
2014-08-12,47.493,47.863,47.16,47.206,2989342,0
2014-08-13,47.39,47.484,47.151,47.233,4208579,0
2014-08-14,47.259,48.531,47.251,48.504,4350315,0
2014-08-15,48.4,48.698,47.586,47.92,7970888,0
2014-08-18,48.086,48.586,48.066,48.549,3773989,0
2014-08-19,48.513,49.248,48.504,49.202,3687337,0
2014-08-20,48.942,49.769,48.857,49.39,2837047,0
2014-08-21,49.593,50.302,49.555,49.965,2957681,0
2014-08-22,49.965,50.329,49.725,49.817,1880454,0
2014-08-25,49.603,49.743,48.614,48.68,3968382,0
2014-08-26,48.729,49.032,48.522,48.67,1801567,0
2014-08-27,48.781,49.257,48.595,48.729,1552934,0
2014-08-28,48.457,48.67,48.364,48.559,1782624,0
2014-08-29,48.837,48.969,48.466,48.951,1571349,0
2014-09-02,48.781,49.38,48.513,48.595,2974638,0
2014-09-03,48.764,49.37,48.485,49.062,2536744,0
2014-09-04,49.062,49.156,47.507,47.673,6958522,0
2014-09-05,48.055,48.624,47.457,48.447,4174076,0
2014-09-08,48.67,49.149,48.027,49.006,3548274,0
2014-09-09,48.867,48.913,47.477,47.552,4529990,0
2014-09-10,47.673,47.859,46.966,47.626,5818670,0
2014-09-11,47.467,48.018,47.411,47.962,6406265,0
2014-09-12,47.992,48.567,47.643,48.541,3401637,0
2014-09-15,48.305,48.513,47.786,47.888,3042947,0
2014-09-16,47.879,48.951,47.673,48.68,4003059,0
2014-09-17,48.68,48.951,48.325,48.809,2764617,0
2014-09-18,48.978,49.006,48.67,48.847,2620610,0
2014-09-19,48.774,48.996,48.513,48.614,5796877,0
2014-09-22,48.335,48.475,47.507,47.58,4163807,0
2014-09-23,47.598,49.071,47.516,48.818,4062509,0
2014-09-24,48.8,50.311,48.475,50.089,5462000,0
2014-09-25,50.079,50.329,49.659,49.826,3427750,0
2014-09-26,49.826,50.032,49.424,49.912,3144470,0
2014-09-29,49.538,50.553,49.434,49.919,3312145,0
2014-09-30,50.116,50.563,49.826,50.097,4636277,0
2014-10-01,50.133,50.284,49.257,49.39,3283384,0
2014-10-02,49.52,51.281,49.502,50.545,7086110,0
2014-10-03,50.879,51.393,50.833,51.197,3632562,0
2014-10-06,50.945,51.317,49.696,49.836,2967577,0
2014-10-07,50.107,50.208,49.11,49.149,2776328,0
2014-10-08,48.754,50.45,48.364,50.405,5444761,0
2014-10-09,50.395,50.683,48.933,49.229,4128403,0
2014-10-10,48.837,49.071,48.213,48.288,3567436,0
2014-10-13,48.595,48.605,46.434,46.472,6524875,0
2014-10-14,46.621,47.253,45.736,46.507,4321337,0
2014-10-15,45.343,46.692,44.141,46.686,5381386,0
2014-10-16,45.521,48.68,45.427,48.055,5197812,0
2014-10-17,48.475,49.398,47.281,47.663,5196339,0
2014-10-20,48.055,48.652,47.663,48.178,4582453,0
2014-10-21,48.643,49.678,48.205,49.64,4720789,0
2014-10-22,49.39,50.377,49.285,49.593,3859618,0
2014-10-23,49.892,50.386,49.779,49.955,2644763,0
2014-10-24,50.069,50.47,49.408,49.975,3130333,0
2014-10-27,49.779,50.776,49.779,50.329,2971162,0
2014-10-28,50.656,51.262,50.45,51.076,3145999,0
2014-10-29,51.048,51.709,50.395,50.786,3891212,0
2014-10-30,50.255,52.846,50.228,52.632,8973638,0
2014-10-31,53.078,53.219,52.121,52.632,8342419,0
2014-11-03,51.907,54.088,51.887,53.871,8812971,0
2014-11-04,53.584,54.292,53.154,54.048,6210637,0
2014-11-05,53.834,54.179,53.714,53.862,4887622,0
2014-11-06,54.038,54.867,53.852,54.728,7151387,0
2014-11-07,53.191,54.215,53.078,53.778,7017488,0
2014-11-10,53.984,54.411,53.555,54.097,6001616,0
2014-11-11,53.89,54.616,53.88,54.233,4836050,0
2014-11-12,53.815,54.579,53.798,54.47,5322380,0
2014-11-13,54.313,54.779,53.394,53.533,5815467,0
2014-11-14,53.722,54.079,53.187,53.44,3231355,0
2014-11-17,53.093,54.356,53.093,53.6,3955484,0
2014-11-18,53.627,54.882,53.366,53.591,6171506,0
2014-11-19,53.777,53.9,53.478,53.61,2584606,0
2014-11-20,53.394,53.731,53.039,53.113,4486764,0
2014-11-21,53.824,54.133,53.32,53.749,3876234,0
2014-11-24,53.591,53.787,53.057,53.591,3629051,0
2014-11-25,53.449,53.488,52.831,52.982,3068604,0
2014-11-26,52.935,53.449,52.926,53.197,1787109,0
2014-11-28,53.244,53.6,53.197,53.356,1797898,0
2014-12-01,53.236,53.498,53.093,53.103,2692047,0
2014-12-02,53.169,53.645,53.093,53.216,2722907,0
2014-12-03,53.3,53.919,53.3,53.636,2543341,0
2014-12-04,53.694,54.304,53.674,53.842,2680371,0
2014-12-05,53.777,54.404,53.777,54.198,2193154,0
2014-12-08,53.749,53.974,53.422,53.645,3462791,0
2014-12-09,53.413,53.731,52.439,53.694,3220794,0
2014-12-10,53.759,53.759,52.514,52.804,3739620,0
2014-12-11,53.141,53.636,52.906,53.226,5873346,0
2014-12-12,53.28,53.32,52.335,52.363,7191544,0
2014-12-15,51.897,52.372,51.351,52.083,7539288,0
2014-12-16,51.775,52.897,51.605,51.643,4420792,0
2014-12-17,51.847,52.335,51.015,52.203,4707093,0
2014-12-18,52.439,53.159,52.363,53.049,4516737,0
2014-12-19,53.376,54.882,52.944,54.313,6462249,0
2014-12-22,54.294,54.956,53.61,54.555,4060005,0
2014-12-23,54.818,55.2,52.674,53.15,4541868,0
2014-12-24,53.515,54.039,53.141,53.458,1145481,0
2014-12-26,53.422,54.002,53.337,53.543,975911,0
2014-12-29,53.572,53.948,53.337,53.505,1696943,0
2014-12-30,53.376,53.938,53.057,53.346,1351724,0
2014-12-31,53.563,53.9,53.404,53.852,2206248,0
2015-01-02,53.591,53.89,52.326,52.646,2776061,0
2015-01-05,52.439,52.495,51.522,51.586,4277122,0
2015-01-06,51.838,52.176,51.062,51.438,6142276,0
2015-01-07,52.008,53.655,51.969,53.582,7658060,0
2015-01-08,54.069,54.433,53.655,53.938,4900584,0
2015-01-09,54.463,54.463,52.477,53.113,3525198,0
2015-01-12,53.083,53.89,53.066,53.384,3327980,0
2015-01-13,53.992,54.275,52.87,53.432,3148103,0
2015-01-14,53.093,54.002,52.616,53.093,7502477,0
2015-01-15,53.777,54.265,53.478,53.553,4859062,0
2015-01-16,53.029,54.143,52.906,54.059,3528410,0
2015-01-20,53.44,56.09,53.329,54.723,11306386,0
2015-01-21,54.471,55.042,53.842,54.769,4965597,0
2015-01-22,54.499,55.2,54.313,54.769,3661644,0
2015-01-23,54.818,57.964,54.453,56.072,6481351,0
2015-01-26,54.92,55.528,54.009,55.248,6234842,0
2015-01-27,55.286,55.528,54.536,55.305,5572558,0
2015-01-28,55.511,55.546,54.162,54.245,2849918,0
2015-01-29,54.659,54.706,53.3,53.9,2500757,0
2015-01-30,53.777,54.125,53.226,53.244,3777386,0
2015-02-02,53.216,53.9,52.757,53.655,3330416,0
2015-02-03,53.842,53.984,53.141,53.384,5433037,0
2015-02-04,53.261,53.376,52.693,52.88,5283817,0
2015-02-05,53.525,54.489,53.01,53.88,7962664,0
2015-02-06,54.323,54.499,53.768,53.938,5235090,0
2015-02-09,53.956,54.115,52.683,52.776,5451687,0
2015-02-10,52.776,53.909,52.636,53.525,4132904,0
2015-02-11,53.169,53.61,52.916,53.261,3248218,0
2015-02-12,53.271,53.749,53.253,53.704,4839693,0
2015-02-13,53.3,53.636,52.944,53.159,5200402,0
2015-02-17,52.998,53.987,52.725,53.647,4580241,0
2015-02-18,53.696,53.779,53.141,53.583,2423735,0
2015-02-19,53.356,53.629,51.972,52.934,5504690,0
2015-02-20,53.008,53.404,52.802,53.225,3297647,0
2015-02-23,53.073,53.732,53.073,53.225,3901772,0
2015-02-24,53.027,53.751,52.904,53.441,4982935,0
2015-02-25,53.261,53.337,52.867,53.196,5202613,0
2015-02-26,53.243,53.498,53.082,53.168,7830832,0
2015-02-27,53.28,53.837,53.132,53.667,6892744,0
2015-03-02,53.621,54.119,53.177,53.799,3790394,0
2015-03-03,53.479,53.611,52.802,53.141,3368589,0
2015-03-04,53.008,53.376,52.802,53.235,4658969,0
2015-03-05,53.271,53.592,53.082,53.186,1969092,0
2015-03-06,53.168,53.253,52.509,53.082,3713151,0
2015-03-09,53.413,53.647,53.112,53.45,2100309,0
2015-03-10,53.356,53.366,52.642,52.895,3821630,0
2015-03-11,53.064,54.826,52.877,54.221,7809856,0
2015-03-12,54.617,56.829,54.571,56.237,13088677,0
2015-03-13,56.237,56.849,55.784,56.471,6997594,0
2015-03-16,56.35,57.187,56.291,56.858,5159928,0
2015-03-17,56.782,58.213,56.633,57.836,5350963,0
2015-03-18,57.676,58.459,57.243,58.213,4409606,0
2015-03-19,58.222,58.516,57.525,57.93,2976323,0
2015-03-20,58.354,58.731,57.715,58.449,3163001,0
2015-03-23,59.013,59.361,58.363,58.964,5498435,0
2015-03-24,59.144,59.322,58.588,58.893,4458586,0
2015-03-25,58.929,59.144,57.667,57.667,4052719,0
2015-03-26,57.874,59.331,57.724,58.749,7289349,0
2015-03-27,58.506,59.07,58.166,58.335,4737063,0
2015-03-30,58.109,60.311,58.099,58.844,9027032,0
2015-03-31,59.108,59.737,58.297,58.637,6133473,0
2015-04-01,59.013,59.032,57.706,58.863,4112325,0
2015-04-02,59.126,60.208,59.061,60.048,4856804,0
2015-04-06,59.777,60.952,59.578,60.642,5428311,0
2015-04-07,61.197,61.292,60.369,60.471,4367153,0
2015-04-08,60.546,63.361,60.237,62.608,14296396,0
2015-04-09,62.938,64.708,62.834,63.192,11469548,0
2015-04-10,63.305,63.305,61.592,62.466,5855319,0
2015-04-13,62.476,62.485,61.894,62.137,4533492,0
2015-04-14,62.504,62.637,61.629,62.175,3158113,0
2015-04-15,62.441,62.589,61.894,62.09,3462909,0
2015-04-16,62.118,62.702,59.201,59.757,15837100,0
2015-04-17,58.695,63.031,58.579,61.093,16750618,0
2015-04-20,60.188,60.614,59.116,59.568,5670574,0
2015-04-21,60.707,61.875,59.598,60.388,25523877,0
2015-04-22,59.07,59.973,58.824,59.305,8392467,0
2015-04-23,59.221,59.794,59.173,59.53,4113175,0
2015-04-24,59.455,60.726,59.108,60.623,9335955,0
2015-04-27,59.841,60.726,57.902,58.006,9181835,0
2015-04-28,57.366,58.156,56.961,57.696,6805834,0
2015-04-29,57.32,58.579,57.32,58.43,4422464,0
2015-04-30,58.883,59.351,56.557,56.868,9012690,0
2015-05-01,57.46,58.675,57.44,58.516,5728992,0
2015-05-04,58.767,58.775,58.006,58.288,2922878,0
2015-05-05,57.987,58.203,57.206,57.846,2810257,0
2015-05-06,58.288,58.579,56.237,56.614,6127626,0
2015-05-07,56.782,57.009,56.246,56.509,4517388,0
2015-05-08,56.942,57.647,56.416,57.017,4295283,0
2015-05-11,57.44,58.044,57.384,57.686,3797193,0
2015-05-12,57.421,57.789,56.849,57.215,4364398,0
2015-05-13,57.338,57.706,56.811,57.507,4610831,0
2015-05-14,57.912,58.09,57.411,57.618,2803137,0
2015-05-15,57.789,57.893,56.721,56.957,5187258,0
2015-05-18,56.691,57.356,56.502,56.918,3637424,0
2015-05-19,57.448,57.827,57.144,57.258,3005635,0
2015-05-20,57.666,57.799,57.222,57.705,3685771,0
2015-05-21,57.931,59.057,57.799,58.083,4964155,0
2015-05-22,57.951,58.47,57.478,57.734,3073518,0
2015-05-26,57.646,57.646,56.522,56.682,4314224,0
2015-05-27,56.74,57.448,56.664,57.401,3412751,0
2015-05-28,57.051,57.912,56.928,57.534,3850583,0
2015-05-29,57.288,57.392,56.599,56.834,3710322,0
2015-06-01,57.09,57.356,56.56,57.032,2224012,0
2015-06-02,57.032,57.592,56.522,57.288,2694985,0
2015-06-03,57.308,57.599,57.005,57.438,2880741,0
2015-06-04,57.401,58.915,57.184,58.384,5664618,0
2015-06-05,58.025,58.509,57.288,57.327,2658674,0
2015-06-08,57.478,57.685,56.826,56.882,3025613,0
2015-06-09,56.834,57.022,56.483,56.786,2882770,0
2015-06-10,56.918,57.488,56.721,57.308,3034518,0
2015-06-11,57.468,58.054,57.438,57.951,2715380,0
2015-06-12,57.724,58.423,57.646,58.28,3488255,0
2015-06-15,57.884,57.978,57.154,57.382,3083563,0
2015-06-16,57.346,57.724,57.032,57.12,2688494,0
2015-06-17,57.346,57.428,56.721,56.882,2552294,0
2015-06-18,56.637,57.232,55.511,57.051,6863149,0
2015-06-19,57.268,57.544,56.618,56.74,3833093,0
2015-06-22,57.222,57.298,56.201,56.493,5048436,0
2015-06-23,56.502,56.826,55.955,56.551,4830174,0
2015-06-24,56.265,56.806,56.021,56.144,3469747,0
2015-06-25,55.955,56.39,55.735,55.774,3260582,0
2015-06-26,55.774,55.945,55.623,55.71,3367493,0
2015-06-29,55.376,56.938,55.294,56.144,5499127,0
2015-06-30,56.256,56.608,55.529,55.889,4886031,0
2015-07-01,56.173,57.734,56.173,57.636,4857458,0
2015-07-02,57.636,58.272,57.544,58.215,4993128,0
2015-07-06,57.752,58.915,57.752,58.309,3732529,0
2015-07-07,58.329,58.527,57.515,58.205,3621178,0
2015-07-08,58.12,58.158,57.222,57.401,2640061,0
2015-07-09,58.139,59.501,58.139,58.754,5815309,0
2015-07-10,58.592,59.104,57.941,58.045,4538633,0
2015-07-13,58.5,60.559,58.452,59.851,5940935,0
2015-07-14,59.88,60.579,59.812,60.239,2403064,0
2015-07-15,60.039,60.286,59.607,59.974,3280081,0
2015-07-16,60.059,60.806,59.964,60.532,3169853,0
2015-07-17,60.522,60.691,59.652,60.106,2732487,0
2015-07-20,60.332,60.466,59.925,60.153,2333610,0
2015-07-21,60.039,60.239,59.379,59.908,2199207,0
2015-07-22,59.67,59.916,58.878,59.113,2709432,0
2015-07-23,58.621,59.643,58.601,59.113,1649008,0
2015-07-24,58.771,59.246,58.357,58.49,1427259,0
2015-07-27,64.097,68.231,62.99,68.088,42270826,0
2015-07-28,67.889,68.38,66.849,67.53,16052504,0
2015-07-29,66.878,67.88,66.744,67.028,9117158,0
2015-07-30,66.3,66.489,65.175,65.315,13198939,0
2015-07-31,65.799,65.819,64.542,65.27,7167168,0
2015-08-03,65.307,66.31,65.024,66.252,5566534,0
2015-08-04,66.073,67.141,66.073,66.849,4645646,0
2015-08-05,67.227,67.784,66.859,67.322,3481065,0
2015-08-06,66.962,67.322,65.883,66.603,3609359,0
2015-08-07,66.198,66.716,65.505,66.498,2336889,0
2015-08-10,66.735,67.217,65.874,66.006,3324242,0
2015-08-11,65.988,66.188,65.639,65.819,1834631,0
2015-08-12,66.026,66.111,64.967,65.836,3585331,0
2015-08-13,66.054,66.216,65.325,65.582,2921032,0
2015-08-14,65.922,65.961,64.713,65.27,3527803,0
2015-08-17,64.854,65.78,64.767,65.657,5979004,0
2015-08-18,65.503,65.903,65.333,65.552,4104097,0
2015-08-19,65.608,66.559,65.03,66.065,4203189,0
2015-08-20,65.503,65.732,64.782,64.792,3237848,0
2015-08-21,64.155,64.762,63.472,63.547,4829656,0
2015-08-24,60.708,62.853,60.063,61.24,9462953,0
2015-08-25,62.817,63.223,60.328,60.975,10251768,0
2015-08-26,61.619,62.094,60.471,61.554,7328887,0
2015-08-27,62.153,62.628,61.164,61.915,6003610,0
2015-08-28,62.123,62.484,61.249,61.753,3683715,0
2015-08-31,61.318,62.001,60.984,61.164,2354330,0
2015-09-01,60.368,60.566,59.74,59.996,4789745,0
2015-09-02,60.624,61.678,60.244,61.572,3426662,0
2015-09-03,61.488,62.284,60.642,60.888,2784821,0
2015-09-04,60.471,60.869,59.844,60.244,2417936,0
2015-09-08,60.833,60.975,59.825,60.166,4320397,0
2015-09-09,60.433,60.888,59.123,59.266,3683505,0
2015-09-10,59.057,59.38,58.687,58.914,5435843,0
2015-09-11,58.896,61.088,58.753,60.453,5985077,0
2015-09-14,60.328,60.518,60.016,60.3,1774198,0
2015-09-15,60.309,61.953,60.166,61.905,4732564,0
2015-09-16,61.582,62.086,61.308,61.325,4795960,0
2015-09-17,61.335,61.847,60.843,61.146,3458137,0
2015-09-18,60.679,61.535,59.864,60.166,4147484,0
2015-09-21,60.348,60.775,58.744,59.655,3052719,0
2015-09-22,59.123,59.683,58.99,59.569,3536497,0
2015-09-23,59.483,59.894,58.41,58.677,3710244,0
2015-09-24,58.609,58.687,57.338,57.879,4990409,0
2015-09-25,58.753,58.828,55.239,56.351,8158700,0
2015-09-28,56.711,56.919,53.007,54.032,8665609,0
2015-09-29,54.329,54.452,51.441,52.305,9272839,0
2015-09-30,53.652,53.89,52.134,53.616,9291689,0
2015-10-01,54.412,55.808,53.616,55.551,9740399,0
2015-10-02,55.039,57.033,54.452,57.033,5518569,0
2015-10-05,57.348,57.926,54.946,55.448,5322322,0
2015-10-06,55.828,55.894,54.092,55.048,4713819,0
2015-10-07,53.976,56.199,53.939,55.6,4684460,0
2015-10-08,55.77,56.663,55.296,56.254,3613581,0
2015-10-09,57.023,57.27,55.306,55.989,4137794,0
2015-10-12,56.131,56.273,55.542,56.218,2059204,0
2015-10-13,55.505,56.977,54.611,54.877,5016576,0
2015-10-14,55.2,55.57,54.004,55.458,4353040,0
2015-10-15,55.4,57.31,55.333,57.081,5531944,0
2015-10-16,57.31,58.164,57.081,57.812,4082614,0
2015-10-19,57.718,57.812,55.97,57.166,8421740,0
2015-10-20,57.081,57.367,54.422,54.973,6235827,0
2015-10-21,55.21,56.834,51.838,55.002,12360311,0
2015-10-22,54.783,55.192,52.342,53.141,12060189,0
2015-10-23,54.241,56.997,54.203,56.55,8808228,0
2015-10-26,56.636,56.987,55.514,56.701,5438536,0
2015-10-27,56.626,57.319,55.931,56.445,4178970,0
2015-10-28,56.701,59.531,56.492,59.209,9963859,0
2015-10-29,59.608,60.615,56.806,57.205,7946720,0
2015-10-30,57.3,57.737,55.98,56.208,4424649,0
2015-11-02,56.141,57.859,55.961,57.756,6598004,0
2015-11-03,57.803,59.257,57.689,58.924,4215355,0
2015-11-04,59.189,59.39,57.747,58.41,3274043,0
2015-11-05,58.554,58.554,56.671,57.85,3258699,0
2015-11-06,57.747,58.439,56.786,57.156,2110546,0
2015-11-09,56.948,58.012,56.501,56.758,3915146,0
2015-11-10,56.492,57.176,56.189,56.919,2576315,0
2015-11-11,56.977,57.033,56.065,56.151,2616856,0
2015-11-12,56.208,56.473,55.2,55.39,2800091,0
2015-11-13,55.352,55.982,54.789,55.361,3476434,0
2015-11-16,55.103,56.477,55.103,56.124,2787265,0
2015-11-17,56.477,58.157,56.115,57.213,4477857,0
2015-11-18,57.527,59.169,56.487,58.472,4785085,0
2015-11-19,58.386,58.931,57.471,58.254,2774168,0
2015-11-20,58.512,59.409,58.186,58.884,3034453,0
2015-11-23,59.169,60.095,59.15,59.513,6360726,0
2015-11-24,58.816,59.798,57.814,59.503,4790643,0
2015-11-25,59.321,60.458,59.311,60.125,4004651,0
2015-11-27,60.314,60.685,60.218,60.572,2141898,0
2015-11-30,59.14,60.189,58.625,60.056,10815008,0
2015-12-01,60.248,62.834,59.762,62.052,13540700,0
2015-12-02,61.822,61.841,59.637,60.238,13947420,0
2015-12-03,60.886,61.68,60.028,60.63,41370532,0
2015-12-04,61.078,62.996,60.572,62.718,11985975,0
2015-12-07,62.615,63.302,62.107,62.996,9335872,0
2015-12-08,62.385,63.473,62.328,62.672,6780735,0
2015-12-09,63.273,63.378,61.641,62.47,5699015,0
2015-12-10,63.15,63.263,61.498,61.611,5309111,0
2015-12-11,61.289,62.013,60.621,61.546,6645742,0
2015-12-14,61.793,62.107,60.343,61.153,7426358,0
2015-12-15,62.08,62.682,61.746,61.994,6920277,0
2015-12-16,62.435,63.101,61.765,62.861,8059598,0
2015-12-17,62.842,63.453,61.555,62.346,7640146,0
2015-12-18,62.194,62.738,62.194,62.279,5117251,0
2015-12-21,62.453,63.15,62.444,62.901,4572897,0
2015-12-22,62.871,62.931,62.444,62.728,3078791,0
2015-12-23,62.834,63.178,62.652,63.111,3766265,0
2015-12-24,63.101,63.444,63.016,63.293,1851791,0
2015-12-28,63.111,63.187,62.691,62.921,2144744,0
2015-12-29,63.169,63.368,63.025,63.178,4345865,0
2015-12-30,63.053,63.512,62.921,63.062,2139950,0
2015-12-31,62.682,62.881,62.271,62.644,2547537,0
2016-01-04,61.45,62.356,61.279,62.318,4930621,0
2016-01-05,62.289,62.911,61.318,62.852,6323093,0
2016-01-06,62.107,62.767,61.475,61.994,6270720,0
2016-01-07,61.23,62.185,60.849,61.546,6645209,0
2016-01-08,62.022,62.575,60.667,60.792,6019518,0
2016-01-11,61.173,61.363,59.58,60.591,6171217,0
2016-01-12,60.944,61.665,60.657,61.46,4287315,0
2016-01-13,61.279,62.223,59.619,59.913,4065801,0
2016-01-14,59.98,60.458,58.978,60.324,5904181,0
2016-01-15,59.446,59.817,58.167,59.665,6532329,0
2016-01-19,59.876,60.486,58.693,59.256,6013472,0
2016-01-20,58.3,59.684,57.204,59.055,6349116,0
2016-01-21,59.15,59.503,58.099,59.159,4359878,0
2016-01-22,59.817,60.391,59.14,60.372,4493762,0
2016-01-25,60.268,61.373,59.846,60.286,3452620,0
2016-01-26,60.314,61.23,59.56,61.135,5276415,0
2016-01-27,60.725,60.896,58.806,59.198,7715346,0
2016-01-28,59.866,59.971,56.87,57.651,7407112,0
2016-01-29,57.909,58.806,57.403,58.673,5841220,0
2016-02-01,58.32,59.932,58.32,59.836,4619097,0
2016-02-02,59.33,59.463,58.157,58.157,3924135,0
2016-02-03,58.635,58.663,56.077,57.518,7754967,0
2016-02-04,57.251,57.347,55.658,57.164,6339626,0
2016-02-05,57.471,57.585,55.809,56.173,5936958,0
2016-02-08,55.246,55.266,53.642,54.332,9258441,0
2016-02-09,53.881,55.533,53.825,55.037,6467148,0
2016-02-10,55.369,56.073,53.816,54.312,7872868,0
2016-02-11,52.716,53.252,51.324,51.611,10288965,0
2016-02-12,51.687,53.5,51.391,53.205,7939716,0
2016-02-16,54.006,54.169,52.97,53.568,5328169,0
2016-02-17,53.642,55.733,53.509,55.037,5909776,0
2016-02-18,55.58,55.697,54.293,54.456,4604287,0
2016-02-19,54.482,54.779,53.74,54.044,4224760,0
2016-02-22,54.606,55.161,54.474,54.799,4360361,0
2016-02-23,54.596,55.609,54.512,54.846,4592358,0
2016-02-24,54.303,54.492,53.671,54.293,4182369,0
2016-02-25,54.386,55.27,54.233,55.231,3623158,0
2016-02-26,55.634,55.798,54.617,54.657,2585100,0
2016-02-29,54.713,54.752,52.785,53.332,5686419,0
2016-03-01,53.611,53.832,53.045,53.813,6236968,0
2016-03-02,53.927,54.551,53.491,53.994,4065648,0
2016-03-03,54.082,54.108,52.958,53.332,5398718,0
2016-03-04,53.533,53.697,53.045,53.351,6412077,0
2016-03-07,52.843,54.675,52.815,54.492,5163300,0
2016-03-08,54.367,54.474,53.514,53.917,4926784,0
2016-03-09,54.311,56.229,54.052,55.539,8555299,0
2016-03-10,56.056,56.824,55.097,55.615,7181296,0
2016-03-11,56.229,56.924,56.114,56.546,4736231,0
2016-03-14,56.584,56.775,56.026,56.679,4039614,0
2016-03-15,56.056,56.114,53.639,54.801,8790822,0
2016-03-16,54.723,54.945,52.833,53.064,8666126,0
2016-03-17,53.524,53.583,51.145,51.317,13874403,0
2016-03-18,51.779,52.224,50.474,51.874,7644806,0
2016-03-21,51.894,52.363,51.355,52.009,6110796,0
2016-03-22,51.834,52.68,51.683,52.545,4697081,0
2016-03-23,52.863,53.381,51.779,51.844,6794313,0
2016-03-24,51.626,52.535,51.558,52.075,3305109,0
2016-03-28,52.124,52.199,51.395,51.663,5043732,0
2016-03-29,51.634,53.035,51.299,52.709,5130029,0
2016-03-30,53.159,53.169,51.816,52.181,4995622,0
2016-03-31,51.99,52.248,50.971,51.326,7076061,0
2016-04-01,50.971,52.56,50.704,52,5006782,0
2016-04-04,52.583,53.159,51.884,52.431,6978030,0
2016-04-05,51.808,52.527,51.461,52.324,5996844,0
2016-04-06,53.006,54.666,52.863,54.416,7958128,0
2016-04-07,54.273,54.742,53.692,54.195,4699380,0
2016-04-08,54.311,54.647,53.648,53.994,3218057,0
2016-04-11,54.474,54.502,53.437,53.639,2966623,0
2016-04-12,53.601,53.869,52.574,52.69,5467247,0
2016-04-13,52.767,53.4,52.296,53.371,5982242,0
2016-04-14,53.592,54.002,52.93,53.457,5116196,0
2016-04-15,53.437,53.832,52.643,52.93,4750608,0
2016-04-18,52.717,53.262,52.671,52.747,4714487,0
2016-04-19,52.863,54.647,52.815,54.348,7253504,0
2016-04-20,54.915,55.021,53.716,54.253,7876127,0
2016-04-21,54.311,55.788,54.263,54.915,4527108,0
2016-04-22,54.579,55.175,54.297,54.723,3691271,0
2016-04-25,54.205,55.068,53.237,53.496,6559343,0
2016-04-26,53.667,54.589,51.888,53.237,8072089,0
2016-04-27,53.169,54.032,52.91,53.937,4791813,0
2016-04-28,53.764,54.157,52.502,52.747,7814694,0
2016-04-29,52.757,53.054,51.808,52.229,8405699,0
2016-05-02,51.779,51.864,51.135,51.308,11749063,0
2016-05-03,51.452,52.709,51.097,51.99,11156730,0
2016-05-04,51.434,51.844,51.021,51.634,7626599,0
2016-05-05,51.683,51.941,51.107,51.673,7225674,0
2016-05-06,50.081,50.171,47.96,48.22,26467933,0
2016-05-09,50.35,50.916,49.716,50.656,11828542,0
2016-05-10,50.896,51.203,49.975,50.714,9140457,0
2016-05-11,50.723,50.935,48.767,48.843,8569526,0
2016-05-12,49.428,49.496,47.491,48.201,8501140,0
2016-05-13,48.324,48.709,47.749,48.249,9932518,0
2016-05-16,48.085,48.555,47.586,48.374,6942459,0
2016-05-17,48.324,49.333,48.269,49.303,7395582,0
2016-05-18,49.4,50.128,49.279,49.945,5355734,0
2016-05-19,49.611,49.884,48.699,49.159,5815170,0
2016-05-20,49.439,50.326,49.255,50.105,5771022,0
2016-05-23,49.323,50.306,49.151,49.409,4120559,0
2016-05-24,49.68,50.356,49.553,50.055,4520179,0
2016-05-25,50.499,50.586,49.487,49.661,6778762,0
2016-05-26,49.487,49.897,48.957,49.766,3478140,0
2016-05-27,49.989,50.596,49.737,49.834,3844859,0
2016-05-31,49.283,50.133,49.283,50.037,5164166,0
2016-06-01,49.989,51.136,49.844,51.041,4528022,0
2016-06-02,51.001,52.859,50.925,52.717,9595756,0
2016-06-03,52.612,52.612,51.329,51.889,4613793,0
2016-06-06,52.275,52.834,52.101,52.757,3897658,0
2016-06-07,52.535,53.037,52.005,52.15,5434163,0
2016-06-08,52.226,52.41,51.724,52.081,2739269,0
2016-06-09,51.764,52.4,51.397,51.427,3007241,0
2016-06-10,50.963,52.332,50.346,51.136,6585915,0
2016-06-13,51.087,52.005,50.963,51.338,4122863,0
2016-06-14,51.175,51.715,50.818,51.483,5070411,0
2016-06-15,51.579,52.091,50.346,50.539,5001806,0
2016-06-16,50.152,50.403,49.795,50.365,6093147,0
2016-06-17,50.191,50.644,49.776,50.171,3896496,0
2016-06-20,50.644,50.761,49.919,50.133,6031591,0
2016-06-21,50.201,50.393,49.126,49.177,5398982,0
2016-06-22,49.159,50.123,49.004,49.381,5960750,0
2016-06-23,49.874,49.882,49.246,49.553,4631337,0
2016-06-24,48.328,49.487,48.213,48.243,6055144,0
2016-06-27,47.846,48.03,46.313,46.815,6069511,0
2016-06-28,47.653,48.098,47.211,47.819,4177221,0
2016-06-29,48.233,48.77,48.098,48.484,5615856,0
2016-06-30,48.416,48.667,48.002,48.455,6621420,0
2016-07-01,48.57,48.599,48.175,48.281,3938932,0
2016-07-05,48.05,48.338,47.605,48.204,3784369,0
2016-07-06,47.846,48.705,47.519,48.531,4897271,0
2016-07-07,48.57,48.908,48.3,48.735,6006665,0
2016-07-08,49.101,49.293,48.513,49.091,5028618,0
2016-07-11,49.159,49.8,48.87,49.131,5399768,0
2016-07-12,49.439,51.051,49.032,50.605,9209393,0
2016-07-13,53.355,54.446,51.879,52.535,17369561,0
2016-07-14,52.883,53.124,52.496,53.037,6460042,0
2016-07-15,52.381,52.815,51.956,52.293,6599853,0
2016-07-18,52.526,52.941,51.928,52.188,4981552,0
2016-07-19,52.255,52.747,51.619,51.705,4387052,0
2016-07-20,52.013,53.056,52.013,53.018,5215149,0
2016-07-21,53.162,53.529,52.652,52.699,3477536,0
2016-07-22,52.834,53.018,52.419,52.795,3607257,0
2016-07-25,52.573,52.825,52.12,52.41,2747315,0
2016-07-26,52.342,52.776,52.12,52.39,4586190,0
2016-07-27,52.564,53.277,52.361,53.21,5377358,0
2016-07-28,53.21,53.519,52.652,52.854,8671454,0
2016-07-29,52.854,52.892,51.44,51.599,6319913,0
2016-08-01,51.579,52.12,51.542,51.715,4434126,0
2016-08-02,51.503,51.687,51.031,51.087,5647106,0
2016-08-03,50.779,51.986,50.682,51.677,5206876,0
2016-08-04,51.783,53.818,51.619,53.49,9357331,0
2016-08-05,53.248,53.49,52.13,52.293,6720841,0
2016-08-08,52.11,52.313,51.059,51.367,8116771,0
2016-08-09,51.687,52.245,51.445,51.56,5769147,0
2016-08-10,51.328,51.589,50.306,50.751,7394632,0
2016-08-11,51.146,51.629,50.971,51.533,6074536,0
2016-08-12,51.252,52.125,51.136,51.956,7224937,0
2016-08-15,52.342,53.432,51.986,52.612,8378722,0
2016-08-16,52.516,52.892,51.734,51.889,8371521,0
2016-08-17,51.705,51.918,50.789,51.204,6887924,0
2016-08-18,51.688,52.027,51.203,51.454,4810219,0
2016-08-19,51.717,51.979,51.281,51.397,3506025,0
2016-08-22,51.534,52.164,51.474,51.872,3546685,0
2016-08-23,51.842,52.216,51.514,51.6,3543843,0
2016-08-24,51.921,52.34,48.371,50.078,16640452,0
2016-08-25,49.884,50.718,49.573,49.661,10954230,0
2016-08-26,49.806,50.414,49.603,50,5563088,0
2016-08-29,49.845,49.941,48.904,49.224,6413908,0
2016-08-30,49.078,49.418,48.866,49.039,6049066,0
2016-08-31,49.098,49.098,48.662,48.875,6752879,0
2016-09-01,48.671,49.67,48.643,49.37,7498220,0
2016-09-02,50.379,50.379,49.156,49.68,5858202,0
2016-09-06,49.719,50.242,49.506,49.787,7483757,0
2016-09-07,49.573,49.904,49.148,49.748,5915682,0
2016-09-08,49.806,50.232,49.399,49.506,5015929,0
2016-09-09,49.215,49.35,48.643,48.7,6026941,0
2016-09-12,48.69,50.228,48.638,50.01,4783975,0
2016-09-13,49.825,50.128,49.321,49.991,3618046,0
2016-09-14,50.252,51.077,50.068,50.388,5789971,0
2016-09-15,50.456,50.708,49.855,50.34,3678993,0
2016-09-16,50.33,50.446,49.904,50.184,4794892,0
2016-09-19,49.961,50.058,49.059,49.175,3709742,0
2016-09-20,49.331,49.36,48.846,48.846,3547298,0
2016-09-21,48.816,49.185,48.535,48.963,3455337,0
2016-09-22,49.128,49.904,49.078,49.689,3061675,0
2016-09-23,49.476,49.961,49.321,49.921,3224304,0
2016-09-26,49.573,49.613,48.613,48.759,4373659,0
2016-09-27,48.554,49.049,47.819,47.983,6285879,0
2016-09-28,48.186,48.361,47.022,47.216,9432800,0
2016-09-29,47.353,47.41,44.694,44.898,21423189,0
2016-09-30,44.967,45.355,44.384,44.626,13691190,0
2016-10-03,44.947,45.11,44.074,44.308,8434695,0
2016-10-04,44.626,44.704,43.623,43.899,7669855,0
2016-10-05,44.413,44.568,43.259,43.832,9806352,0
2016-10-06,43.948,44.228,43.57,44.035,6136354,0
2016-10-07,44.171,44.335,43.608,43.706,4666277,0
2016-10-10,44.384,44.472,43.541,43.686,7077361,0
2016-10-11,43.706,43.783,42.9,43.22,6277909,0
2016-10-12,43.172,43.414,42.678,42.794,4727625,0
2016-10-13,42.502,43.298,42.483,42.949,7163538,0
2016-10-14,43.153,43.153,41.658,41.668,7587858,0
2016-10-17,41.688,41.833,40.418,40.534,11638527,0
2016-10-18,40.747,42.12,40.66,41.959,11581035,0
2016-10-19,41.921,42.163,41.544,42.036,7445188,0
2016-10-20,41.989,42.986,41.833,42.881,9454075,0
2016-10-21,42.754,42.968,42.24,42.678,6042393,0
2016-10-24,42.396,42.822,42.036,42.193,6671255,0
2016-10-25,42.036,43.084,41.989,42.531,13359993,0
2016-10-26,42.445,42.93,41.969,42.056,3705619,0
2016-10-27,42.415,42.493,41.737,41.852,4883632,0
2016-10-28,41.707,41.804,40.843,41.049,6387111,0
2016-10-31,40.679,41.474,40.495,41.455,28193186,0
2016-11-01,41.416,42.24,41.272,41.823,8019113,0
2016-11-02,41.852,42.798,41.784,42.027,8224788,0
2016-11-03,42.036,42.153,36.683,38.023,42205648,0
2016-11-04,38.564,39.554,38.023,39.03,16828630,0
2016-11-07,39.282,39.719,38.904,39.554,8830608,0
2016-11-08,38.265,38.458,37.439,37.604,14888797,0
2016-11-09,41.212,41.61,38.493,38.768,31630147,0
2016-11-10,39.321,40.378,38.816,38.856,12550817,0
2016-11-11,39.166,39.573,38.4,39.428,5971606,0
2016-11-14,39.01,39.951,38.72,39.796,11519477,0
2016-11-15,38.292,38.312,36.13,36.469,27989707,0
2016-11-16,36.644,37.333,36.27,36.925,18965235,0
2016-11-17,37.11,38.23,36.868,37.721,10022118,0
2016-11-18,37.827,37.905,37.343,37.4,6650941,0
2016-11-21,37.527,37.721,37.303,37.634,6301160,0
2016-11-22,37.343,37.527,36.43,36.693,10890214,0
2016-11-23,36.353,36.964,36.007,36.964,6772289,0
2016-11-25,37.052,37.323,36.868,37.061,2392728,0
2016-11-28,37.012,37.246,36.896,37.003,5027340,0
2016-11-29,37.022,37.333,36.576,36.721,5687943,0
2016-11-30,36.653,37.226,36.275,36.567,11146714,0
2016-12-01,36.556,36.829,35.734,35.744,6729327,0
2016-12-02,35.871,36.272,35.588,35.706,7082065,0
2016-12-05,35.823,36.34,35.578,36.204,6857220,0
2016-12-06,34.532,35.138,33.79,34.24,31538429,0
2016-12-07,34.494,34.523,33.839,34.474,10640973,0
2016-12-08,34.601,35.657,34.425,35.1,11581905,0
2016-12-09,35.402,36.028,35.329,35.481,7871974,0
2016-12-12,35.549,36.839,35.539,36.41,9013046,0
2016-12-13,36.731,36.937,36.546,36.81,6905801,0
2016-12-14,36.457,36.663,35.716,36.165,10853985,0
2016-12-15,35.951,36.712,35.599,35.901,6851065,0
2016-12-16,36.126,36.145,35.481,35.686,5612451,0
2016-12-19,35.657,36.038,35.578,35.744,5232294,0
2016-12-20,35.803,35.95,35.217,35.432,4771943,0
2016-12-21,35.432,35.657,35.217,35.549,3630989,0
2016-12-22,35.667,36.546,35.529,36.077,5967536,0
2016-12-23,36.077,36.116,35.632,35.988,2878136,0
2016-12-27,35.813,35.988,35.442,35.519,4432366,0
2016-12-28,35.499,35.637,35.04,35.119,4763914,0
2016-12-29,35.04,35.442,35.003,35.265,3701203,0
2016-12-30,35.188,35.608,35.109,35.432,5059524,0
2017-01-03,35.861,36.634,35.627,36.634,7104919,0
2017-01-04,37.2,37.445,36.728,36.888,6777309,0
2017-01-05,37.103,37.285,36.448,37.103,5095963,0
2017-01-06,36.067,36.145,34.21,34.308,34615016,0
2017-01-09,34.356,34.64,34.142,34.269,12012279,0
2017-01-10,34.259,34.464,33.819,34.405,12232266,0
2017-01-11,34.366,34.689,32.803,33.506,15999799,0
2017-01-12,33.496,33.907,33.164,33.174,10993229,0
2017-01-13,33.477,33.691,33.096,33.202,12861144,0
2017-01-17,33.282,33.35,32.861,32.988,10201365,0
2017-01-18,33.135,33.428,32.968,33.33,10236774,0
2017-01-19,33.212,33.32,32.705,32.714,7671678,0
2017-01-20,32.666,32.813,32.412,32.479,8642084,0
2017-01-23,32.334,32.344,31.385,31.972,14461104,0
2017-01-24,32.05,32.197,31.61,31.864,10688640,0
2017-01-25,31.943,33.222,31.883,32.92,13154560,0
2017-01-26,33.135,33.437,32.825,33.164,10912284,0
2017-01-27,33.282,33.982,33.242,33.809,11194038,0
2017-01-30,33.701,34.2,33.428,33.741,7249371,0
2017-01-31,31.619,32.929,31.464,32.676,37753586,0
2017-02-01,33.428,33.975,32.948,33.907,17651267,0
2017-02-02,33.526,33.751,33.184,33.418,11012293,0
2017-02-03,33.701,33.794,33.242,33.663,7462543,0
2017-02-06,33.428,33.711,33.242,33.575,5733736,0
2017-02-07,32.743,32.763,31.356,31.464,36730305,0
2017-02-08,31.474,32.212,31.18,31.649,15584864,0
2017-02-09,31.815,32.108,31.459,31.522,9458973,0
2017-02-10,31.278,31.766,31.2,31.464,14126464,0
2017-02-13,32.676,34.16,32.499,33.232,23367159,0
2017-02-14,33.067,34.283,32.891,34.112,17048492,0
2017-02-15,34.151,36.185,34.132,35.941,22164297,0
2017-02-16,35.578,35.764,34.719,35.003,14865130,0
2017-02-17,35.011,35.197,34.376,34.405,8020292,0
2017-02-21,36.624,37.084,35.285,35.823,26463121,0
2017-02-22,35.676,35.861,35.148,35.158,7093286,0
2017-02-23,35.016,35.378,34.865,35.011,6495065,0
2017-02-24,34.993,35.1,34.469,34.581,6256444,0
2017-02-27,34.601,35.07,34.425,34.943,5865969,0
2017-02-28,34.735,34.962,34.35,34.509,6544086,0
2017-03-01,34.992,35.119,34.41,34.499,7896453,0
2017-03-02,34.243,34.499,34.153,34.292,5129192,0
2017-03-03,34.459,34.538,33.967,34.193,6952833,0
2017-03-06,33.927,33.986,32.823,32.903,11964002,0
2017-03-07,32.528,32.833,32.074,32.696,9436016,0
2017-03-08,32.961,33.06,32.218,32.35,7859387,0
2017-03-09,32.478,32.848,32.301,32.478,7291447,0
2017-03-10,32.863,33.05,32.587,32.903,4296032,0
2017-03-13,33.03,33.05,32.44,32.814,4046397,0
2017-03-14,32.646,33.242,32.587,33.159,5263752,0
2017-03-15,33.346,34.011,33.306,33.839,9253420,0
2017-03-16,33.69,33.877,33.159,33.434,4787570,0
2017-03-17,33.474,33.592,33.149,33.149,4552833,0
2017-03-20,33.198,33.257,32.903,33.1,4543766,0
2017-03-21,33.07,33.188,31.882,32.055,9398694,0
2017-03-22,32.124,32.207,31.69,32.134,5608138,0
2017-03-23,32.232,32.764,32.173,32.251,4923441,0
2017-03-24,32.232,32.365,31.868,32.281,4191646,0
2017-03-27,31.887,32.705,31.783,32.547,5760622,0
2017-03-28,32.518,32.715,32.311,32.478,4666315,0
2017-03-29,32.468,32.759,32.36,32.567,4386151,0
2017-03-30,32.528,32.567,32.154,32.232,5250557,0
2017-03-31,32.242,32.36,31.513,31.621,10999792,0
2017-04-03,31.7,31.907,31.513,31.72,4163393,0
2017-04-04,32.291,32.321,31.484,31.533,6709848,0
2017-04-05,31.542,31.845,31.434,31.464,4635878,0
2017-04-06,31.533,31.912,31.444,31.877,5786634,0
2017-04-07,31.798,32.459,31.503,31.838,5650840,0
2017-04-10,32.035,32.311,31.887,32.035,5234252,0
2017-04-11,32.213,32.213,31.641,31.671,4149660,0
2017-04-12,31.533,31.71,31.434,31.651,4517036,0
2017-04-13,31.582,31.765,31.464,31.591,3354275,0
2017-04-17,31.72,31.778,31.497,31.68,2422166,0
2017-04-18,31.414,31.474,30.409,30.538,9752440,0
2017-04-19,30.645,30.725,30.192,30.252,5645517,0
2017-04-20,30.311,30.498,30.124,30.311,5936089,0
2017-04-21,30.379,30.759,30.351,30.675,6553160,0
2017-04-24,30.951,31.449,30.941,31.138,6552735,0
2017-04-25,30.852,30.941,29.774,30.311,17348464,0
2017-04-26,30.351,31.203,30.351,30.824,7832590,0
2017-04-27,31.06,31.414,30.824,31.267,4019036,0
2017-04-28,31.474,31.474,30.842,31.118,5103740,0
2017-05-01,31.05,31.237,30.824,31.109,4793432,0
2017-05-02,31.305,31.858,30.862,31.641,5150685,0
2017-05-03,31.335,31.424,30.212,30.271,11623397,0
2017-05-04,30.419,30.695,30.233,30.419,6183239,0
2017-05-05,30.587,30.705,30.261,30.685,5482634,0
2017-05-08,30.675,30.852,30.301,30.341,3987744,0
2017-05-09,30.577,31.069,30.301,30.695,7353117,0
2017-05-10,30.941,31.001,29.808,30.902,11385994,0
2017-05-11,30.192,31.848,29.759,31.533,15914159,0
2017-05-12,31.7,32.005,31.257,31.424,7799757,0
2017-05-15,31.464,31.996,31.385,31.838,6769078,0
2017-05-16,31.937,31.976,31.315,31.315,6928445,0
2017-05-17,31.079,31.188,29.828,29.858,9697943,0
2017-05-18,30.134,30.143,29.029,29.236,12963166,0
2017-05-19,29.532,29.878,29.335,29.443,6847566,0
2017-05-22,29.483,29.621,28.931,29.01,6254402,0
2017-05-23,28.832,28.862,28.054,28.34,15131701,0
2017-05-24,28.153,28.725,27.65,28.556,14638098,0
2017-05-25,28.419,28.626,28.103,28.29,8325631,0
2017-05-26,28.28,28.29,27.837,28.083,6306645,0
2017-05-30,28.133,28.3,27.354,27.413,10795500,0
2017-05-31,27.946,28.073,27.192,27.453,15422846,0
2017-06-01,27.741,29.095,27.741,28.886,13449328,0
2017-06-02,29.284,29.533,28.727,28.906,8335254,0
2017-06-05,28.816,29.185,28.318,28.866,7458659,0
2017-06-06,28.647,28.741,28.199,28.627,6458464,0
2017-06-07,28.776,29.304,28.498,28.657,10181333,0
2017-06-08,28.786,29.553,28.687,29.404,11278427,0
2017-06-09,29.732,30.19,29.508,30.091,11461790,0
2017-06-12,30.15,30.788,30.101,30.31,8436946,0
2017-06-13,30.539,30.728,30.131,30.389,5072454,0
2017-06-14,30.469,30.569,30.23,30.539,4844440,0
2017-06-15,30.887,31.694,30.23,30.3,11510406,0
2017-06-16,30.559,30.798,29.902,30.788,6034737,0
2017-06-19,30.907,31.305,30.738,31.196,5549637,0
2017-06-20,31.037,31.425,30.828,31.236,4583239,0
2017-06-21,31.345,31.46,30.768,30.917,7368830,0
2017-06-22,31.136,32.431,31.076,32.381,11043708,0
2017-06-23,32.411,32.665,32.162,32.47,5627549,0
2017-06-26,32.67,33.267,32.63,32.809,6925654,0
2017-06-27,32.948,32.948,31.963,32.022,5266802,0
2017-06-28,32.172,32.938,32.162,32.67,5165502,0
2017-06-29,32.849,33.387,32.63,32.69,6623398,0
2017-06-30,32.709,33.267,32.391,33.078,5481912,0
2017-07-03,33.098,33.426,33.063,33.167,2125937,0
2017-07-05,33.207,33.307,32.142,32.57,6105261,0
2017-07-06,32.291,32.361,31.564,31.634,5310968,0
2017-07-07,31.863,31.913,31.017,31.405,5076335,0
2017-07-10,31.355,31.455,30.897,31.037,7086491,0
2017-07-11,30.937,31.226,30.668,30.837,5155730,0
2017-07-12,31.067,31.993,30.808,31.953,10458135,0
2017-07-13,32.54,33.675,32.042,33.048,20891734,0
2017-07-14,33.048,33.247,31.435,31.764,16015170,0
2017-07-17,31.166,31.943,30.877,31.694,7827172,0
2017-07-18,31.764,32.132,31.375,31.813,5336819,0
2017-07-19,31.863,32.122,31.544,31.783,4009721,0
2017-07-20,31.983,32.6,31.893,32.291,5777382,0
2017-07-21,32.261,32.51,32.092,32.5,3265343,0
2017-07-24,32.301,32.64,32.172,32.331,4123865,0
2017-07-25,32.371,32.769,32.361,32.62,4045988,0
2017-07-26,32.64,33.038,32.441,32.899,4212028,0
2017-07-27,32.978,33.098,31.998,32.311,7357316,0
2017-07-28,32.231,32.301,31.953,32.202,4064134,0
2017-07-31,32.122,32.371,31.863,32.032,4884136,0
2017-08-01,32.122,32.192,31.544,31.724,6249706,0
2017-08-02,31.425,31.445,30.668,31.116,9216337,0
2017-08-03,25.64,26.257,23.23,23.648,106967959,0
2017-08-04,22.583,22.653,20.323,20.512,93658607,0
2017-08-07,19.885,20.054,18.421,18.51,85464343,0
2017-08-08,19.068,19.337,18.132,18.212,51508491,0
2017-08-09,18.411,18.411,17.395,17.425,60352076,0
2017-08-10,17.674,17.863,17.047,17.116,41730186,0
2017-08-11,17.136,17.375,16.738,17.226,25184572,0
2017-08-14,17.445,17.704,16.987,17.087,20305753,0
2017-08-15,17.136,17.933,16.997,17.893,22716064,0
2017-08-16,17.873,17.929,17.146,17.415,25038186,0
2017-08-17,17.465,17.674,17.007,17.027,13041152,0
2017-08-18,17.067,17.455,17.027,17.226,9199136,0
2017-08-21,17.146,17.236,16.818,16.967,11755098,0
2017-08-22,16.868,17.395,16.658,16.937,14977506,0
2017-08-23,16.937,16.947,16.38,16.419,20023864,0
2017-08-24,15.961,16.559,15.782,16.29,23207427,0
2017-08-25,16.31,16.56,16.17,16.21,11586846,0
2017-08-28,16.25,16.31,15.72,15.93,17723720,0
2017-08-29,15.75,15.83,15.45,15.77,15477742,0
2017-08-30,15.82,15.91,15.32,15.46,19452579,0
2017-08-31,15.74,16.28,15.65,15.86,32667604,0
2017-09-01,15.94,16.155,15.75,15.9,20037104,0
2017-09-05,15.93,16.11,15.32,15.41,21073623,0
2017-09-06,15.39,15.58,15.22,15.52,13407233,0
2017-09-07,15.62,15.85,15.44,15.47,13290573,0
2017-09-08,15.42,15.56,15.26,15.5,14840310,0
2017-09-11,17.88,19.24,17.33,18.5,98438900,0
2017-09-12,19.95,20.1,18.72,19.33,59660978,0
2017-09-13,19.15,19.55,18.73,18.86,24425666,0
2017-09-14,18.97,19.22,18.13,18.36,18303308,0
2017-09-15,18.48,18.52,17.81,18.1,20966486,0
2017-09-18,18.1,18.14,16.81,16.99,33226169,0
2017-09-19,17.09,17.33,17.02,17.19,20450312,0
2017-09-20,17.25,17.54,16.96,17.11,16364698,0
2017-09-21,17.14,17.33,16.91,17.15,15436369,0
2017-09-22,17.21,17.32,17.05,17.19,8979289,0
2017-09-25,17.23,17.42,17.07,17.17,9895315,0
2017-09-26,17.31,17.42,17.165,17.26,8253075,0
2017-09-27,17.32,17.75,17.23,17.62,13720215,0
2017-09-28,17.73,17.86,17,17.16,20791034,0
2017-09-29,17.15,17.75,17.15,17.6,12961884,0
2017-10-02,17.65,18.77,17.65,18.47,24052401,0
2017-10-03,18.88,19.16,18.14,18.82,22259543,0
2017-10-04,16.33,16.74,16.05,16.08,79136854,0
2017-10-05,16.1,16.15,15.58,15.68,37571432,0
2017-10-06,15.68,15.97,15.67,15.94,19654067,0
2017-10-09,15.93,15.9701,15.75,15.77,10751125,0
2017-10-10,15.81,15.9546,15.64,15.89,12371882,0
2017-10-11,15.93,15.93,15.7,15.76,8605376,0
2017-10-12,15.8,15.82,15.03,15.15,20230525,0
2017-10-13,15.18,15.22,14.3,14.98,27418163,0
2017-10-16,15.12,15.15,14.53,14.71,22584735,0
2017-10-17,14.75,14.97,14.58,14.74,14500412,0
2017-10-18,14.8,14.94,14.4,14.62,17282100,0
2017-10-19,14.59,14.97,14.47,14.93,14597232,0
2017-10-20,14.94,14.99,14.725,14.9,13292365,0
2017-10-23,14.93,14.95,14.51,14.54,14009097,0
2017-10-24,14.57,14.58,14.2,14.28,16813705,0
2017-10-25,14.28,14.28,13.5167,13.93,23273072,0
2017-10-26,13.76,14.01,13.66,13.69,16679458,0
2017-10-27,13.77,13.77,13.26,13.32,16883166,0
2017-10-30,13.36,14,13.34,13.55,23248298,0
2017-10-31,13.85,14.12,13.37,13.8,32365598,0
2017-11-01,13.55,14.08,13.38,14.02,25747979,0
2017-11-02,11.98,12.24,10.85,11.23,117589281,0
2017-11-03,10.96,11.71,10.91,11.4,53086670,0
2017-11-06,11.94,12.57,11.82,12.41,60719139,0
2017-11-07,12.12,12.18,11.63,11.69,31366872,0
2017-11-08,11.69,12.03,11.41,11.83,23475690,0
2017-11-09,11.49,11.98,11.49,11.85,21157888,0
2017-11-10,11.81,11.96,11.5,11.78,16789623,0
