Date,Open,High,Low,Close,Volume,OpenInt
1989-09-13,1.0998,1.1163,1.0998,1.0998,255427,0
1989-09-14,1.0998,1.0998,1.0915,1.0915,85141,0
1989-09-15,1.0915,1.0998,1.0831,1.0998,232206,0
1989-09-18,1.0831,1.0915,1.0831,1.0831,801107,0
1989-09-19,1.0915,1.0915,1.0831,1.0915,15482,0
1989-09-20,1.0831,1.0831,1.0831,1.0831,259296,0
1989-09-21,1.0915,1.0915,1.0915,1.0915,15482,0
1989-09-22,1.0831,1.0831,1.0831,1.0831,483757,0
1989-09-25,1.0831,1.0831,1.0584,1.0584,367659,0
1989-09-26,1.0584,1.0668,1.0584,1.0668,15482,0
1989-09-27,1.0584,1.0668,1.0584,1.0668,274774,0
1989-09-28,1.0584,1.0584,1.0584,1.0584,15482,0
1989-09-29,1.0668,1.0915,1.0668,1.0915,619211,0
1989-10-02,1.0831,1.1079,1.0831,1.0998,406359,0
1989-10-03,1.1079,1.1079,1.1079,1.1079,54181,0
1989-10-04,1.0915,1.1079,1.0915,1.1079,38700,0
1989-10-05,1.0915,1.1163,1.0915,1.1079,104492,0
1989-10-06,1.0998,1.1079,1.0998,1.1079,924948,0
1989-10-09,1.1079,1.1246,1.1079,1.1246,61922,0
1989-10-10,1.1079,1.1246,1.1079,1.1079,34830,0
1989-10-11,1.1079,1.1163,1.1079,1.1163,150932,0
1989-10-12,1.1079,1.1163,1.1079,1.1163,58052,0
1989-10-13,1.1079,1.1163,1.1079,1.1079,263165,0
1989-10-16,1.0915,1.0915,1.0668,1.0668,715960,0
1989-10-17,1.0831,1.0915,1.0668,1.0831,607604,0
1989-10-18,1.0749,1.0915,1.0749,1.0831,317347,0
1989-10-19,1.0915,1.0915,1.0831,1.0831,170285,0
1989-10-20,1.0831,1.0915,1.0831,1.0831,2136281,0
1989-10-23,1.0915,1.0915,1.0831,1.0831,116100,0
1989-10-24,1.0915,1.0915,1.0749,1.0749,197375,0
1989-10-25,1.0668,1.0749,1.0668,1.0749,92884,0
1989-10-26,1.0668,1.0831,1.0584,1.0584,189633,0
1989-10-27,1.0584,1.0668,1.0503,1.0503,185765,0
1989-10-30,1.0503,1.0584,1.0418,1.0418,178024,0
1989-10-31,1.0584,1.0584,1.0584,1.0584,11612,0
1989-11-01,1.0418,1.0584,1.0418,1.0584,46444,0
1989-11-02,1.0418,1.0503,1.0336,1.0336,239943,0
1989-11-03,1.0503,1.0503,1.0336,1.0418,201245,0
1989-11-06,1.0503,1.0503,1.0418,1.0503,42571,0
1989-11-07,1.0503,1.0503,1.0418,1.0503,135451,0
1989-11-08,1.0418,1.0668,1.0418,1.0668,313477,0
1989-11-09,1.0584,1.0668,1.0584,1.0668,328957,0
1989-11-10,1.0668,1.0831,1.0668,1.0831,46444,0
1989-11-13,1.0668,1.0831,1.0668,1.0668,89013,0
1989-11-14,1.0831,1.0831,1.0831,1.0831,34830,0
1989-11-15,1.0668,1.0831,1.0668,1.0668,38700,0
1989-11-16,1.0668,1.0831,1.0668,1.0831,611474,0
1989-11-17,1.0668,1.0831,1.0668,1.0831,158673,0
1989-11-20,1.0831,1.0831,1.0668,1.0668,278645,0
1989-11-21,1.0668,1.0668,1.0668,1.0668,58052,0
1989-11-22,1.0668,1.0668,1.0668,1.0668,425705,0
1989-11-27,1.0831,1.0831,1.0668,1.0668,270905,0
1989-11-28,1.0749,1.0749,1.0668,1.0749,2809674,0
1989-11-29,1.0668,1.0749,1.0668,1.0749,139324,0
1989-11-30,1.0668,1.0749,1.0668,1.0749,348308,0
1989-12-01,1.0749,1.0749,1.0668,1.0749,100621,0
1989-12-04,1.0749,1.0749,1.0584,1.0584,464410,0
1989-12-05,1.0503,1.0668,1.0503,1.0503,611474,0
1989-12-06,1.0503,1.0503,1.0503,1.0503,7740,0
1989-12-11,1.0503,1.0668,1.0503,1.0503,193505,0
1989-12-12,1.0584,1.0584,1.0503,1.0584,69661,0
1989-12-13,1.0584,1.0584,1.0503,1.0584,402486,0
1989-12-14,1.0584,1.0584,1.0584,1.0584,73535,0
1989-12-15,1.0584,1.0584,1.0503,1.0584,4396402,0
1989-12-18,1.0668,1.0668,1.0584,1.0668,251555,0
1989-12-19,1.0503,1.0503,1.0503,1.0503,7740,0
1989-12-20,1.0503,1.0668,1.0503,1.0584,406359,0
1989-12-21,1.0584,1.0831,1.0584,1.0668,1377745,0
1989-12-22,1.0915,1.0998,1.0915,1.0998,359919,0
1989-12-26,1.1163,1.141,1.0998,1.141,522456,0
1989-12-27,1.1494,1.1823,1.1494,1.1661,321217,0
1989-12-28,1.1741,1.1823,1.1661,1.1823,1246165,0
1989-12-29,1.1908,1.2156,1.1908,1.2072,514721,0
1990-01-02,1.2322,1.2403,1.199,1.2403,717900,0
1990-01-03,1.2485,1.265,1.2322,1.2568,1279061,0
1990-01-04,1.2568,1.2899,1.2322,1.2899,433449,0
1990-01-05,1.265,1.2981,1.265,1.2734,437320,0
1990-01-08,1.2734,1.2981,1.2734,1.2899,799170,0
1990-01-09,1.2899,1.2899,1.2734,1.2734,139324,0
1990-01-10,1.2734,1.2899,1.265,1.265,427640,0
1990-01-11,1.2734,1.2734,1.265,1.2734,179958,0
1990-01-12,1.2734,1.2734,1.2403,1.2485,373460,0
1990-01-15,1.2485,1.2485,1.1908,1.1908,261231,0
1990-01-16,1.1823,1.199,1.1661,1.1908,125778,0
1990-01-17,1.1908,1.1908,1.1661,1.1823,137388,0
1990-01-18,1.1494,1.1573,1.1246,1.1494,354112,0
1990-01-19,1.1246,1.1661,1.1246,1.1573,193505,0
1990-01-22,1.1573,1.1573,1.141,1.141,44506,0
1990-01-23,1.1573,1.1573,1.1163,1.1246,183830,0
1990-01-24,1.0831,1.0831,1.0336,1.0336,1441604,0
1990-01-25,1.0584,1.0584,1.0336,1.0418,617278,0
1990-01-26,1.0418,1.0584,1.0418,1.0584,437320,0
1990-01-29,1.0418,1.0584,1.0418,1.0584,292192,0
1990-01-30,1.0418,1.0503,1.0418,1.0503,108363,0
1990-01-31,1.0418,1.0749,1.0418,1.0584,580511,0
1990-02-01,1.0749,1.0749,1.0749,1.0749,176089,0
1990-02-02,1.0584,1.0998,1.0584,1.0915,133518,0
1990-02-05,1.0831,1.0998,1.0831,1.0998,419903,0
1990-02-06,1.0831,1.0915,1.0831,1.0831,410226,0
1990-02-07,1.0831,1.0998,1.0831,1.0831,795300,0
1990-02-08,1.0915,1.0998,1.0831,1.0831,212855,0
1990-02-09,1.0998,1.0998,1.0831,1.0831,32895,0
1990-02-12,1.0831,1.1246,1.0831,1.1163,485693,0
1990-02-13,1.0998,1.1246,1.0998,1.1246,408290,0
1990-02-14,1.1163,1.1246,1.1163,1.1246,365721,0
1990-02-15,1.141,1.141,1.1163,1.141,700482,0
1990-02-16,1.141,1.1573,1.1246,1.1573,572767,0
1990-02-20,1.1823,1.1823,1.1494,1.1494,131582,0
1990-02-21,1.141,1.1573,1.1246,1.141,597926,0
1990-02-22,1.1246,1.1494,1.1246,1.1494,1656395,0
1990-02-23,1.1494,1.1494,1.1246,1.1246,218662,0
1990-02-26,1.1494,1.1494,1.1494,1.1494,46444,0
1990-02-27,1.1494,1.1494,1.1246,1.141,261231,0
1990-02-28,1.141,1.1573,1.141,1.1573,247686,0
1990-03-01,1.1573,1.199,1.1573,1.199,336697,0
1990-03-02,1.1908,1.1908,1.1661,1.1823,408290,0
1990-03-05,1.1908,1.1908,1.1661,1.1661,69661,0
1990-03-06,1.1908,1.2072,1.1823,1.2072,2142084,0
1990-03-07,1.1908,1.2072,1.1908,1.2072,241878,0
1990-03-08,1.2072,1.2072,1.1908,1.199,1236488,0
1990-03-09,1.199,1.199,1.1823,1.1908,187696,0
1990-03-12,1.1908,1.1908,1.1661,1.1908,961715,0
1990-03-13,1.199,1.199,1.199,1.199,29024,0
1990-03-14,1.1823,1.199,1.1823,1.1823,953972,0
1990-03-15,1.1908,1.199,1.1823,1.1823,319277,0
1990-03-16,1.2072,1.2072,1.199,1.2072,313477,0
1990-03-19,1.2072,1.2156,1.199,1.2156,79336,0
1990-03-20,1.2156,1.2156,1.199,1.2156,32895,0
1990-03-21,1.199,1.2403,1.199,1.2236,207048,0
1990-03-22,1.2403,1.2403,1.2236,1.2403,75465,0
1990-03-23,1.2236,1.2403,1.2236,1.2236,735317,0
1990-03-26,1.2236,1.2236,1.2236,1.2236,23217,0
1990-03-27,1.2236,1.2236,1.2236,1.2236,17415,0
1990-03-28,1.2236,1.2403,1.2236,1.2403,199309,0
1990-03-29,1.2236,1.2403,1.2236,1.2403,69661,0
1990-03-30,1.2403,1.2403,1.2156,1.2403,2099515,0
1990-04-02,1.2156,1.2403,1.2156,1.2403,1329371,0
1990-04-03,1.2156,1.2403,1.2072,1.2236,1188113,0
1990-04-04,1.2072,1.2236,1.2072,1.2236,1315821,0
1990-04-05,1.2156,1.2156,1.2072,1.2072,402486,0
1990-04-06,1.2236,1.2236,1.199,1.2156,23217,0
1990-04-09,1.199,1.199,1.141,1.1494,977191,0
1990-04-10,1.141,1.1573,1.0998,1.1246,1921493,0
1990-04-11,1.0998,1.1079,1.0668,1.0831,2612300,0
1990-04-12,1.0749,1.0998,1.0749,1.0749,911403,0
1990-04-16,1.0749,1.0749,0.9591,1.0005,4526052,0
1990-04-17,1.0005,1.0088,0.9757,0.984,4860815,0
1990-04-18,1.0088,1.0172,0.984,1.0172,715960,0
1990-04-19,1.0172,1.0254,1.0088,1.0172,1540288,0
1990-04-20,1.0336,1.0336,1.0172,1.0336,659850,0
1990-04-23,1.0336,1.0336,1.0088,1.0088,536003,0
1990-04-24,1.0088,1.0336,1.0088,1.0336,282511,0
1990-04-25,1.0172,1.0336,1.0172,1.0172,348308,0
1990-04-26,1.0336,1.0336,1.0088,1.0254,576641,0
1990-04-27,1.0005,1.0254,1.0005,1.0172,487630,0
1990-04-30,1.0005,1.0254,1.0005,1.0172,170285,0
1990-05-01,1.0336,1.0336,1.0088,1.0088,65792,0
1990-05-02,1.0336,1.0418,1.0172,1.0418,760471,0
1990-05-03,1.0418,1.0584,1.0254,1.0336,479892,0
1990-05-04,1.0336,1.0418,1.0172,1.0172,102559,0
1990-05-07,1.0172,1.0254,1.0005,1.0005,259296,0
1990-05-08,1.0172,1.0172,1.0005,1.0005,501176,0
1990-05-09,1.0005,1.0088,0.984,0.984,156738,0
1990-05-10,0.9757,1.0088,0.9757,0.984,595992,0
1990-05-11,0.984,1.0172,0.984,1.0005,685001,0
1990-05-14,1.0254,1.0584,1.0172,1.0336,1304214,0
1990-05-15,1.0418,1.0749,1.0336,1.0749,1279061,0
1990-05-16,1.0584,1.1079,1.0584,1.0831,619211,0
1990-05-17,1.0831,1.1079,1.0831,1.1079,332827,0
1990-05-18,1.1079,1.141,1.0998,1.1246,588251,0
1990-05-21,1.1494,1.1661,1.141,1.1494,743055,0
1990-05-22,1.1661,1.1823,1.1494,1.1494,1348721,0
1990-05-23,1.1823,1.1823,1.1823,1.1823,1936,0
1990-05-24,1.1823,1.2403,1.1741,1.2156,820457,0
1990-05-25,1.2072,1.2236,1.199,1.199,319277,0
1990-05-29,1.2156,1.2156,1.1823,1.1823,56121,0
1990-05-30,1.2072,1.2156,1.1741,1.1741,2544577,0
1990-05-31,1.1823,1.199,1.1494,1.1741,1068140,0
1990-06-01,1.1494,1.1741,1.141,1.1494,979131,0
1990-06-04,1.1661,1.1661,1.141,1.1661,174153,0
1990-06-05,1.1661,1.1661,1.141,1.1494,214788,0
1990-06-06,1.141,1.1661,1.1246,1.141,719833,0
1990-06-07,1.1246,1.1246,1.0998,1.0998,437320,0
1990-06-08,1.0998,1.0998,1.0584,1.0998,425705,0
1990-06-11,1.0584,1.0749,1.0584,1.0749,634695,0
1990-06-12,1.0749,1.1079,1.0668,1.1079,114168,0
1990-06-13,1.1079,1.1079,1.0749,1.1079,303803,0
1990-06-14,1.1079,1.1079,1.1079,1.1079,100621,0
1990-06-15,1.1163,1.1163,1.0998,1.1163,385073,0
1990-06-18,1.0915,1.1163,1.0915,1.0915,501176,0
1990-06-19,1.0831,1.1163,1.0831,1.0831,270905,0
1990-06-20,1.0831,1.0998,1.0831,1.0831,154802,0
1990-06-21,1.1163,1.1163,1.0749,1.0749,87076,0
1990-06-22,1.0915,1.0915,1.0749,1.0749,218662,0
1990-06-25,1.0749,1.0749,1.0503,1.0749,638565,0
1990-06-26,1.0749,1.0831,1.0503,1.0503,623081,0
1990-06-27,1.0749,1.1494,1.0749,1.1494,770147,0
1990-06-28,1.1573,1.1908,1.1494,1.1823,665653,0
1990-06-29,1.1741,1.1823,1.1163,1.141,1528684,0
1990-07-02,1.1246,1.141,1.1163,1.1163,309605,0
1990-07-03,1.1494,1.1494,1.1246,1.1246,309605,0
1990-07-05,1.1163,1.1163,1.1163,1.1163,36766,0
1990-07-06,1.1163,1.1163,1.0915,1.0915,116100,0
1990-07-09,1.0915,1.1163,1.0584,1.0668,1015895,0
1990-07-10,1.0831,1.0831,1.0584,1.0831,150932,0
1990-07-11,1.0584,1.0584,1.0584,1.0584,19350,0
1990-07-12,1.0831,1.0831,1.0584,1.0831,30961,0
1990-07-13,1.0584,1.0915,1.0584,1.0915,85141,0
1990-07-16,1.0831,1.0998,1.0831,1.0998,379264,0
1990-07-17,1.0998,1.0998,1.0915,1.0998,100621,0
1990-07-18,1.0998,1.0998,1.0831,1.0831,121911,0
1990-07-19,1.0831,1.0998,1.0831,1.0998,36766,0
1990-07-20,1.0915,1.0998,1.0915,1.0998,512786,0
1990-07-23,1.0831,1.0998,1.0831,1.0831,1656395,0
1990-07-24,1.0831,1.0998,1.0831,1.0998,673393,0
1990-07-25,1.0915,1.0915,1.0915,1.0915,38700,0
1990-07-26,1.0998,1.0998,1.0831,1.0831,75465,0
1990-07-27,1.0831,1.0998,1.0831,1.0998,203179,0
1990-07-30,1.0831,1.0915,1.0831,1.0915,193505,0
1990-07-31,1.0915,1.0915,1.0831,1.0831,1784104,0
1990-08-01,1.0831,1.0915,1.0831,1.0915,224463,0
1990-08-02,1.0915,1.0915,1.0831,1.0831,59985,0
1990-08-03,1.0831,1.0831,1.0503,1.0503,257360,0
1990-08-06,1.0584,1.0584,1.0336,1.0503,1642847,0
1990-08-07,1.0503,1.0503,1.0254,1.0254,23217,0
1990-08-08,1.0254,1.0503,1.0254,1.0336,774016,0
1990-08-10,1.0418,1.0418,1.0254,1.0254,15482,0
1990-08-13,1.0254,1.0336,1.0172,1.0336,292192,0
1990-08-14,1.0254,1.0254,0.9509,0.9757,1557707,0
1990-08-15,0.9757,0.9922,0.9757,0.9757,1133932,0
1990-08-16,0.9757,0.9922,0.9591,0.9675,321217,0
1990-08-17,0.9591,0.9757,0.9509,0.9509,170285,0
1990-08-20,0.9509,0.9509,0.9509,0.9509,5802,0
1990-08-21,0.9509,0.9757,0.9509,0.9509,104492,0
1990-08-22,0.9509,0.9509,0.9095,0.9095,321217,0
1990-08-23,0.9178,0.9425,0.8764,0.8764,1400967,0
1990-08-24,0.8764,0.8932,0.8601,0.8932,466343,0
1990-08-27,0.9095,0.9178,0.8932,0.9011,625016,0
1990-08-28,0.8932,0.9178,0.8932,0.9011,547615,0
1990-08-29,0.9178,0.9425,0.9095,0.9425,493433,0
1990-08-30,0.9425,0.9425,0.9178,0.9178,25157,0
1990-08-31,0.9178,0.9178,0.8846,0.8846,479892,0
1990-09-04,0.8932,0.8932,0.8764,0.8764,11612,0
1990-09-05,0.8764,0.8846,0.8764,0.8846,108363,0
1990-09-06,0.8764,0.8932,0.8764,0.8764,63854,0
1990-09-07,0.8764,0.8932,0.8681,0.8764,1178436,0
1990-09-10,0.8764,0.8764,0.8764,0.8764,67729,0
1990-09-11,0.8932,0.8932,0.8764,0.8764,150932,0
1990-09-12,0.8764,0.8764,0.8188,0.8188,524395,0
1990-09-13,0.8435,0.8515,0.8353,0.8435,770147,0
1990-09-14,0.8515,0.8515,0.8353,0.8435,402486,0
1990-09-17,0.8353,0.8353,0.8353,0.8353,40637,0
1990-09-18,0.8515,0.8515,0.8515,0.8515,40637,0
1990-09-19,0.8353,0.8353,0.8353,0.8353,44506,0
1990-09-20,0.8353,0.8353,0.827,0.827,48376,0
1990-09-21,0.8188,0.8435,0.8188,0.8435,71596,0
1990-09-24,0.8353,0.8353,0.8188,0.8353,325087,0
1990-09-25,0.8353,0.8515,0.827,0.827,292192,0
1990-09-26,0.8515,0.8515,0.827,0.827,1240358,0
1990-09-27,0.8353,0.8515,0.827,0.827,737252,0
1990-09-28,0.827,0.8601,0.8188,0.8601,102559,0
1990-10-01,0.8353,0.8353,0.8188,0.8188,52244,0
1990-10-02,0.8601,0.8601,0.8601,0.8601,23217,0
1990-10-03,0.8188,0.8601,0.8188,0.8353,27088,0
1990-10-04,0.8188,0.8601,0.8188,0.8601,98688,0
1990-10-05,0.8188,0.8353,0.8188,0.8188,313477,0
1990-10-08,0.8103,0.8103,0.7938,0.8019,230272,0
1990-10-09,0.7938,0.8188,0.7112,0.7443,2389770,0
1990-10-10,0.7443,0.7443,0.7112,0.7359,2267865,0
1990-10-11,0.7359,0.7359,0.6946,0.6946,1114582,0
1990-10-12,0.6779,0.7028,0.6779,0.6946,2070489,0
1990-10-15,0.6946,0.6946,0.6533,0.6699,2291086,0
1990-10-16,0.6533,0.6533,0.6038,0.6201,1112645,0
1990-10-17,0.5952,0.6201,0.5952,0.6038,1757014,0
1990-10-18,0.612,0.6699,0.6038,0.6612,3200552,0
1990-10-19,0.6699,0.6779,0.6612,0.6612,1077815,0
1990-10-22,0.6612,0.7028,0.6612,0.7028,336697,0
1990-10-23,0.6779,0.6946,0.6779,0.6946,1817002,0
1990-10-24,0.7028,0.7028,0.6946,0.6946,9677,0
1990-10-25,0.7028,0.7028,0.6699,0.6699,30961,0
1990-10-26,0.6699,0.7028,0.6699,0.7028,973324,0
1990-10-29,0.7028,0.7028,0.6699,0.6699,232206,0
1990-10-30,0.6699,0.6779,0.6699,0.6699,1222944,0
1990-10-31,0.6779,0.6779,0.6699,0.6779,336697,0
1990-11-01,0.6779,0.6779,0.6612,0.6612,25157,0
1990-11-02,0.6779,0.7112,0.6699,0.7112,506982,0
1990-11-05,0.7112,0.7277,0.7112,0.7277,820457,0
1990-11-06,0.6779,0.7277,0.6779,0.6946,42571,0
1990-11-07,0.7277,0.7277,0.6946,0.6946,446991,0
1990-11-08,0.7028,0.7112,0.6779,0.6946,148998,0
1990-11-09,0.6779,0.7112,0.6779,0.7028,121911,0
1990-11-12,0.7112,0.7112,0.6946,0.7112,226401,0
1990-11-13,0.7277,0.7938,0.7277,0.7938,2176915,0
1990-11-14,0.8188,0.8188,0.7855,0.7855,385073,0
1990-11-15,0.7772,0.7855,0.7607,0.7607,325087,0
1990-11-16,0.7855,0.7855,0.7607,0.7607,11612,0
1990-11-19,0.7855,0.7855,0.7607,0.7607,365721,0
1990-11-20,0.7772,0.7855,0.7607,0.7855,340567,0
1990-11-21,0.7855,0.7855,0.7607,0.7855,270905,0
1990-11-23,0.7855,0.7855,0.7607,0.7855,485693,0
1990-11-26,0.7855,0.8103,0.7855,0.8103,172219,0
1990-11-27,0.7938,0.8188,0.7772,0.8188,79336,0
1990-11-28,0.8188,0.8188,0.7772,0.8188,129647,0
1990-11-29,0.8188,0.8188,0.7938,0.7938,59985,0
1990-11-30,0.8103,0.8188,0.7938,0.7938,926884,0
1990-12-03,0.8188,0.8846,0.8188,0.8601,799170,0
1990-12-04,0.8846,0.9757,0.8601,0.9757,1315821,0
1990-12-05,0.9922,1.0254,0.9591,1.0254,638565,0
1990-12-06,1.0254,1.0584,0.9591,0.9591,1917624,0
1990-12-07,0.9675,0.9757,0.9346,0.9757,156738,0
1990-12-10,0.9922,1.0418,0.9757,1.0088,824326,0
1990-12-11,1.0418,1.0418,1.0088,1.0254,226401,0
1990-12-12,1.0088,1.0088,1.0005,1.0005,162543,0
1990-12-13,1.0005,1.0336,1.0005,1.0336,679199,0
1990-12-14,1.0005,1.0005,0.9675,0.9757,826261,0
1990-12-17,0.9922,0.9922,0.9591,0.9922,127710,0
1990-12-18,0.9675,0.9757,0.9591,0.9591,152868,0
1990-12-19,0.9675,0.9757,0.9675,0.9757,2492326,0
1990-12-20,0.9757,1.0088,0.9757,1.0088,1489978,0
1990-12-21,1.0005,1.0172,0.984,0.984,75465,0
1990-12-24,0.984,1.0088,0.984,0.984,147062,0
1990-12-26,0.984,0.984,0.984,0.984,79336,0
1990-12-27,0.9922,1.0172,0.9757,1.0172,272840,0
1990-12-28,0.9757,1.0254,0.9757,1.0254,973324,0
1990-12-31,1.0336,1.0336,1.0172,1.0172,69661,0
1991-01-02,1.0172,1.0336,0.9757,0.984,628887,0
1991-01-03,0.9675,0.984,0.9095,0.9178,3010920,0
1991-01-04,0.9178,0.9178,0.8764,0.8764,94817,0
1991-01-07,0.8764,0.9095,0.8681,0.8681,952041,0
1991-01-08,0.8435,0.8764,0.8435,0.8515,297994,0
1991-01-09,0.8846,0.8846,0.8515,0.8515,59985,0
1991-01-10,0.8515,0.8764,0.8515,0.8681,214788,0
1991-01-14,0.8515,0.8515,0.7938,0.827,652109,0
1991-01-15,0.7938,0.8103,0.7938,0.8103,179958,0
1991-01-16,0.8103,0.8103,0.7938,0.7938,59985,0
1991-01-17,0.8515,0.8846,0.8353,0.8515,557291,0
1991-01-18,0.8353,0.8764,0.8353,0.8764,280582,0
1991-01-21,0.8515,0.8515,0.8515,0.8515,7740,0
1991-01-22,0.8515,0.8846,0.8515,0.8764,197375,0
1991-01-23,0.8846,0.9011,0.8846,0.9011,81268,0
1991-01-24,0.9011,0.9425,0.8764,0.9259,1269385,0
1991-01-25,0.9425,0.9675,0.8681,0.8846,1352591,0
1991-01-28,0.8681,0.8846,0.8435,0.8515,845611,0
1991-01-29,0.8515,0.8601,0.8435,0.8435,681132,0
1991-01-30,0.8681,0.8764,0.8515,0.8764,135451,0
1991-01-31,0.8764,0.9259,0.8764,0.9011,1993089,0
1991-02-01,0.9011,0.9259,0.8764,0.9178,2010503,0
1991-02-04,0.9425,1.0172,0.9095,1.0088,594056,0
1991-02-05,1.0254,1.0254,1.0005,1.0254,489563,0
1991-02-06,1.0254,1.0254,1.0088,1.0254,1648651,0
1991-02-07,1.0254,1.0254,0.984,0.984,443123,0
1991-02-08,1.0088,1.0088,0.984,0.984,123842,0
1991-02-11,1.0088,1.0088,0.984,1.0005,1029439,0
1991-02-12,1.0088,1.0336,0.984,1.0336,2382030,0
1991-02-13,1.0254,1.0668,1.0172,1.0668,518589,0
1991-02-14,1.0668,1.0998,1.0418,1.0668,2509745,0
1991-02-15,1.0668,1.0668,1.0418,1.0668,940427,0
1991-02-19,1.0749,1.0749,1.0418,1.0668,263165,0
1991-02-20,1.0418,1.0668,1.0418,1.0418,52244,0
1991-02-21,1.0668,1.0668,1.0418,1.0418,268972,0
1991-02-22,1.0418,1.0418,1.0254,1.0254,3076710,0
1991-02-25,1.0254,1.0418,0.9425,0.9425,1505456,0
1991-02-26,0.9509,0.9509,0.9425,0.9509,557291,0
1991-02-27,0.9675,0.9675,0.9425,0.9509,1913754,0
1991-02-28,0.9675,1.0088,0.9509,1.0088,2262059,0
1991-03-01,1.0088,1.0418,1.0088,1.0418,131582,0
1991-03-04,1.0418,1.0668,1.0254,1.0418,249621,0
1991-03-05,1.0418,1.0749,1.0418,1.0749,1342915,0
1991-03-06,1.0749,1.0915,1.0668,1.0915,607604,0
1991-03-07,1.0915,1.1328,1.0668,1.1163,460538,0
1991-03-08,1.1328,1.1328,1.0915,1.0915,259296,0
1991-03-11,1.0749,1.0915,1.0668,1.0749,652109,0
1991-03-12,1.0668,1.0915,1.0668,1.0915,131582,0
1991-03-13,1.0749,1.0915,1.0668,1.0915,412163,0
1991-03-14,1.0749,1.0998,1.0668,1.0668,118037,0
1991-03-15,1.0668,1.0998,1.0668,1.0998,54181,0
1991-03-18,1.0915,1.0915,1.0749,1.0831,40637,0
1991-03-19,1.0749,1.0915,1.0749,1.0749,272840,0
1991-03-20,1.0749,1.0831,1.0668,1.0668,419903,0
1991-03-21,1.0668,1.0831,1.0668,1.0749,181891,0
1991-03-22,1.0668,1.0831,1.0668,1.0831,222527,0
1991-03-25,1.0831,1.1494,1.0749,1.1494,766275,0
1991-03-26,1.1246,1.1661,1.1246,1.1246,9677,0
1991-03-27,1.1741,1.199,1.1494,1.1823,917209,0
1991-03-28,1.2156,1.2568,1.2156,1.2156,1764755,0
1991-04-01,1.2403,1.2403,1.2156,1.2403,108363,0
1991-04-02,1.2156,1.2322,1.2156,1.2156,87076,0
1991-04-03,1.2403,1.3066,1.2403,1.3066,888185,0
1991-04-04,1.2899,1.3066,1.2899,1.2981,1793780,0
1991-04-05,1.2899,1.2981,1.2734,1.2734,652109,0
1991-04-08,1.2817,1.2899,1.2734,1.2734,137388,0
1991-04-09,1.2981,1.2981,1.265,1.265,2790326,0
1991-04-10,1.2734,1.2734,1.2734,1.2734,3870076,0
1991-04-11,1.265,1.2734,1.2568,1.2568,154802,0
1991-04-12,1.2734,1.2734,1.2734,1.2734,3867,0
1991-04-15,1.2734,1.2734,1.2403,1.2403,425705,0
1991-04-16,1.2403,1.2403,1.2403,1.2403,50308,0
1991-04-17,1.2403,1.265,1.2403,1.265,1716379,0
1991-04-18,1.2403,1.2734,1.2403,1.2403,183830,0
1991-04-19,1.2568,1.2568,1.199,1.199,427640,0
1991-04-22,1.199,1.199,1.1163,1.1163,423774,0
1991-04-23,1.141,1.1494,1.141,1.1494,1625433,0
1991-04-24,1.1494,1.1494,1.1246,1.141,454734,0
1991-04-25,1.1246,1.1494,1.1246,1.141,636628,0
1991-04-26,1.1494,1.1823,1.1246,1.1494,416030,0
1991-04-29,1.199,1.2236,1.141,1.141,1151348,0
1991-04-30,1.1494,1.1494,1.1246,1.1494,1486108,0
1991-05-01,1.1246,1.1741,1.1246,1.1661,1414515,0
1991-05-02,1.1823,1.2072,1.1661,1.2072,189633,0
1991-05-03,1.2072,1.2072,1.199,1.199,25157,0
1991-05-06,1.2072,1.2072,1.1823,1.1823,48376,0
1991-05-07,1.2072,1.2403,1.2072,1.2236,1068140,0
1991-05-08,1.2236,1.2403,1.2156,1.2403,506982,0
1991-05-09,1.2156,1.2568,1.2156,1.2403,317347,0
1991-05-10,1.265,1.265,1.2403,1.2403,344436,0
1991-05-13,1.2236,1.2403,1.2236,1.2403,203179,0
1991-05-14,1.2403,1.2817,1.2403,1.2568,688875,0
1991-05-15,1.2568,1.3066,1.2568,1.3066,526331,0
1991-05-16,1.2981,1.3147,1.2568,1.2568,630824,0
1991-05-17,1.265,1.265,1.2072,1.2072,346374,0
1991-05-20,1.2072,1.2156,1.199,1.199,119972,0
1991-05-21,1.2156,1.2156,1.199,1.2156,90951,0
1991-05-22,1.2072,1.2072,1.2072,1.2072,36766,0
1991-05-23,1.2072,1.2236,1.1661,1.1661,657912,0
1991-05-24,1.1823,1.1823,1.1494,1.1661,257360,0
1991-05-28,1.1661,1.1741,1.1494,1.1661,174153,0
1991-05-29,1.1661,1.1823,1.1661,1.1741,166412,0
1991-05-30,1.1661,1.1823,1.1661,1.1823,44506,0
1991-05-31,1.1661,1.199,1.1661,1.1823,77404,0
1991-06-03,1.1741,1.199,1.1741,1.1741,332827,0
1991-06-04,1.1741,1.199,1.1741,1.1741,9677,0
1991-06-05,1.199,1.199,1.1741,1.1823,118037,0
1991-06-06,1.1741,1.1823,1.1661,1.1661,512786,0
1991-06-07,1.1661,1.1661,1.141,1.141,1414515,0
1991-06-10,1.1246,1.1246,1.1079,1.1079,495369,0
1991-06-11,1.1079,1.1246,1.0831,1.0831,406359,0
1991-06-12,1.1079,1.1079,1.0503,1.0749,843673,0
1991-06-13,1.0503,1.1079,1.0503,1.0998,1429997,0
1991-06-14,1.1079,1.1661,1.1079,1.1661,1083622,0
1991-06-17,1.1494,1.1823,1.1494,1.1741,243813,0
1991-06-18,1.1741,1.2236,1.1741,1.2156,851415,0
1991-06-19,1.2236,1.2236,1.199,1.199,61922,0
1991-06-20,1.199,1.2236,1.199,1.199,23217,0
1991-06-21,1.2236,1.2236,1.1823,1.1823,288319,0
1991-06-24,1.1573,1.1661,1.1494,1.1494,179958,0
1991-06-25,1.1741,1.1741,1.141,1.1573,116100,0
1991-06-26,1.141,1.1573,1.141,1.1494,207048,0
1991-06-27,1.141,1.1741,1.141,1.1741,13548,0
1991-06-28,1.1573,1.1823,1.1494,1.1823,270905,0
1991-07-01,1.1741,1.199,1.1741,1.1908,205114,0
1991-07-02,1.1823,1.2236,1.1823,1.2072,1805390,0
1991-07-03,1.1908,1.2156,1.1823,1.1823,143193,0
1991-07-05,1.1823,1.1823,1.1741,1.1741,77404,0
1991-07-08,1.1741,1.1741,1.1573,1.1741,119972,0
1991-07-09,1.1908,1.1908,1.1573,1.1908,116100,0
1991-07-10,1.1573,1.1573,1.1573,1.1573,23217,0
1991-07-11,1.1573,1.1908,1.1573,1.1908,406359,0
1991-07-12,1.199,1.2156,1.1908,1.199,210919,0
1991-07-15,1.1823,1.199,1.1823,1.1908,199309,0
1991-07-16,1.2156,1.2156,1.1823,1.2156,30961,0
1991-07-17,1.1908,1.2156,1.1908,1.199,1638976,0
1991-07-18,1.1908,1.2156,1.1908,1.2156,272840,0
1991-07-19,1.2236,1.2236,1.199,1.199,42571,0
1991-07-22,1.2236,1.2236,1.1908,1.199,110297,0
1991-07-23,1.1823,1.2156,1.1823,1.1823,168350,0
1991-07-24,1.1823,1.2156,1.1823,1.1823,11612,0
1991-07-25,1.1823,1.1823,1.1823,1.1823,11612,0
1991-07-29,1.1823,1.2156,1.1823,1.1908,19350,0
1991-07-30,1.2236,1.3394,1.2236,1.3147,1913754,0
1991-07-31,1.3066,1.3808,1.3066,1.3643,671459,0
1991-08-01,1.3727,1.3727,1.3394,1.3643,296063,0
1991-08-02,1.3727,1.3727,1.3066,1.3147,797236,0
1991-08-05,1.3147,1.3561,1.3147,1.3229,874632,0
1991-08-06,1.3229,1.3313,1.3147,1.3147,330890,0
1991-08-07,1.3147,1.3394,1.3147,1.3229,129647,0
1991-08-08,1.3066,1.3229,1.3066,1.3147,696613,0
1991-08-09,1.3066,1.3229,1.3066,1.3147,170285,0
1991-08-12,1.3066,1.3229,1.3066,1.3147,700482,0
1991-08-13,1.3066,1.3229,1.3066,1.3066,261231,0
1991-08-14,1.3147,1.3394,1.3147,1.3313,317347,0
1991-08-15,1.3147,1.3808,1.3147,1.3727,822387,0
1991-08-16,1.3643,1.4139,1.3643,1.4056,501176,0
1991-08-19,1.3643,1.3808,1.3229,1.3727,377332,0
1991-08-20,1.3727,1.3975,1.3643,1.3727,394747,0
1991-08-21,1.3808,1.3975,1.3643,1.3975,299932,0
1991-08-22,1.3808,1.4472,1.3808,1.4472,1083622,0
1991-08-23,1.4472,1.4472,1.4305,1.4305,216725,0
1991-08-26,1.4139,1.4305,1.4139,1.4139,234138,0
1991-08-27,1.4139,1.4139,1.4056,1.4056,50308,0
1991-08-28,1.4056,1.4386,1.4056,1.4056,73535,0
1991-08-29,1.4056,1.4386,1.4056,1.4139,79336,0
1991-08-30,1.4056,1.4386,1.4056,1.4224,81268,0
1991-09-03,1.4386,1.4386,1.4056,1.4056,48376,0
1991-09-04,1.4056,1.4139,1.3975,1.3975,942364,0
1991-09-05,1.3975,1.4386,1.3975,1.4386,338632,0
1991-09-06,1.4386,1.4386,1.4056,1.4386,147062,0
1991-09-09,1.4139,1.4472,1.4139,1.4472,96750,0
1991-09-10,1.4139,1.4305,1.4139,1.4305,73535,0
1991-09-11,1.4139,1.4305,1.4056,1.4139,160608,0
1991-09-12,1.4139,1.4139,1.3975,1.4139,421841,0
1991-09-13,1.4056,1.4305,1.3975,1.3975,160608,0
1991-09-16,1.3975,1.3975,1.3808,1.3808,212855,0
1991-09-17,1.3975,1.4139,1.3975,1.4139,619211,0
1991-09-18,1.3975,1.4139,1.3975,1.3975,503109,0
1991-09-19,1.4305,1.4472,1.4056,1.4305,717900,0
1991-09-20,1.4305,1.4472,1.4305,1.4472,54181,0
1991-09-23,1.4305,1.4554,1.4224,1.4224,48376,0
1991-09-24,1.4224,1.4305,1.4224,1.4305,23217,0
1991-09-25,1.4224,1.4305,1.4224,1.4305,87076,0
1991-09-26,1.4224,1.4635,1.4224,1.4554,855287,0
1991-09-27,1.4635,1.4635,1.4386,1.4386,81268,0
1991-09-30,1.4719,1.4969,1.4554,1.4635,586317,0
1991-10-01,1.4719,1.5047,1.4554,1.4969,1257775,0
1991-10-02,1.5131,1.5877,1.5131,1.5877,2219489,0
1991-10-03,1.5629,1.6371,1.5629,1.5959,3185070,0
1991-10-04,1.6205,1.6205,1.5712,1.5712,2490393,0
1991-10-07,1.5712,1.5712,1.5543,1.5712,187696,0
1991-10-08,1.5712,1.5712,1.5543,1.5543,27088,0
1991-10-09,1.5543,1.5712,1.5298,1.5543,356048,0
1991-10-10,1.5298,1.5543,1.5298,1.5543,555355,0
1991-10-11,1.5543,1.5543,1.5298,1.5379,207048,0
1991-10-14,1.5543,1.5543,1.5379,1.5543,617278,0
1991-10-15,1.5712,1.6205,1.5379,1.6205,808849,0
1991-10-16,1.6205,1.629,1.6043,1.6043,305737,0
1991-10-17,1.6043,1.629,1.6043,1.6043,1323566,0
1991-10-18,1.5959,1.6205,1.5543,1.5543,965582,0
1991-10-21,1.5629,1.5712,1.5379,1.5543,319277,0
1991-10-22,1.5543,1.5543,1.5298,1.5543,936559,0
1991-10-23,1.5543,1.5543,1.5298,1.5298,1126191,0
1991-10-24,1.5298,1.5629,1.5298,1.5298,592121,0
1991-10-25,1.5298,1.6043,1.5298,1.5959,919141,0
1991-10-28,1.5959,1.6043,1.5959,1.5959,327023,0
1991-10-29,1.5959,1.5959,1.5712,1.5959,1722186,0
1991-10-30,1.5877,1.6043,1.5543,1.5877,1876983,0
1991-10-31,1.5712,1.5959,1.5712,1.5877,967519,0
1991-11-01,1.5629,1.5959,1.5629,1.5877,127710,0
1991-11-04,1.5629,1.5877,1.5629,1.5712,2331721,0
1991-11-05,1.5629,1.5712,1.5543,1.5629,923013,0
1991-11-06,1.5629,1.5712,1.5629,1.5712,561162,0
1991-11-07,1.5629,1.5712,1.5629,1.5712,665653,0
1991-11-08,1.5712,1.5959,1.5712,1.5877,623081,0
1991-11-11,1.5959,1.5959,1.5712,1.5959,222527,0
1991-11-12,1.5959,1.5959,1.5712,1.5877,2939321,0
1991-11-13,1.5712,1.5959,1.5543,1.5959,3837180,0
1991-11-14,1.5959,1.5959,1.5629,1.5629,445059,0
1991-11-15,1.5959,1.5959,1.5047,1.5047,470213,0
1991-11-18,1.5131,1.5131,1.4802,1.5131,112231,0
1991-11-19,1.4802,1.5047,1.4802,1.4881,499241,0
1991-11-20,1.5047,1.5047,1.4802,1.4802,394747,0
1991-11-21,1.5131,1.5131,1.4139,1.4554,1457082,0
1991-11-22,1.4635,1.4635,1.4472,1.4472,346374,0
1991-11-25,1.4472,1.4554,1.4305,1.4305,526331,0
1991-11-26,1.4472,1.4472,1.4139,1.4472,32895,0
1991-11-27,1.4472,1.4472,1.4139,1.4224,52244,0
1991-11-29,1.4305,1.4305,1.4224,1.4224,116100,0
1991-12-02,1.4472,1.4472,1.4224,1.4305,381201,0
1991-12-03,1.4472,1.4635,1.4224,1.4554,1099103,0
1991-12-04,1.4472,1.5047,1.4472,1.4969,332827,0
1991-12-05,1.4969,1.4969,1.4719,1.4719,89013,0
1991-12-06,1.4635,1.4969,1.4635,1.4881,387009,0
1991-12-09,1.4969,1.4969,1.4719,1.4969,383141,0
1991-12-10,1.4802,1.4802,1.4802,1.4802,40637,0
1991-12-11,1.4719,1.4969,1.4554,1.4635,530200,0
1991-12-12,1.4635,1.4719,1.4554,1.4635,208984,0
1991-12-13,1.4802,1.5379,1.4635,1.5298,2997371,0
1991-12-16,1.5543,1.5877,1.5543,1.5629,311542,0
1991-12-17,1.5629,1.5877,1.5379,1.5543,1226815,0
1991-12-18,1.5298,1.5629,1.4969,1.5298,1530613,0
1991-12-19,1.4969,1.5131,1.4969,1.5047,238009,0
1991-12-20,1.5213,1.5213,1.5047,1.5131,1726051,0
1991-12-23,1.5213,1.5213,1.5047,1.5131,166412,0
1991-12-24,1.5213,1.5379,1.5131,1.5298,342503,0
1991-12-26,1.5213,1.6125,1.5213,1.6043,524395,0
1991-12-27,1.6371,1.6538,1.6371,1.6538,270905,0
1991-12-30,1.6703,1.7942,1.6538,1.7942,1172634,0
1991-12-31,1.8107,1.9845,1.8107,1.9431,1784104,0
1992-01-02,1.9101,1.9431,1.7942,1.819,3657220,0
1992-01-03,1.8274,1.8274,1.7942,1.7942,1971806,0
1992-01-06,1.819,1.819,1.7942,1.7942,580511,0
1992-01-07,1.7942,1.8107,1.7859,1.8107,1580926,0
1992-01-08,1.7942,1.7942,1.7777,1.7859,7289288,0
1992-01-09,1.7777,1.8107,1.7777,1.8027,4007464,0
1992-01-10,1.7859,1.8107,1.7859,1.8107,313477,0
1992-01-13,1.7859,1.8851,1.7859,1.8772,1339044,0
1992-01-14,1.8772,1.9927,1.8772,1.9927,2383967,0
1992-01-15,2.0177,2.1498,2.001,2.1167,2345268,0
1992-01-16,2.1335,2.1335,2.0505,2.0838,1863444,0
1992-01-17,2.0838,2.0838,2.034,2.0505,1501589,0
1992-01-20,2.0505,2.0505,2.0259,2.0505,87076,0
1992-01-21,2.001,2.0177,1.9927,2.0177,350242,0
1992-01-22,1.9927,2.0505,1.9927,2.034,847545,0
1992-01-23,2.034,2.0505,2.034,2.0505,456667,0
1992-01-24,2.0505,2.0505,2.034,2.0505,143193,0
1992-01-27,2.034,2.0505,2.034,2.0505,1321631,0
1992-01-28,2.0505,2.0505,2.034,2.0505,193505,0
1992-01-29,2.0259,2.0259,1.9101,1.9431,957842,0
1992-01-30,1.9101,2.001,1.9101,2.001,1234552,0
1992-01-31,2.001,2.0177,1.9679,2.0177,3800410,0
1992-02-03,1.9845,2.001,1.9595,1.9845,685001,0
1992-02-04,1.9679,1.9679,1.8936,1.9266,1549967,0
1992-02-05,1.9101,1.9431,1.9018,1.9266,543745,0
1992-02-06,1.9101,1.9679,1.9101,1.9679,1087493,0
1992-02-07,1.9679,1.9679,1.9266,1.9431,367659,0
1992-02-10,1.9431,1.9595,1.9266,1.9595,174153,0
1992-02-11,1.9927,1.9927,1.9679,1.9927,160608,0
1992-02-12,1.9679,2.001,1.9679,1.9845,191565,0
1992-02-13,1.9845,2.001,1.9595,1.9595,1408706,0
1992-02-14,1.9595,1.9927,1.9595,1.9595,106428,0
1992-02-18,1.9595,1.9927,1.9595,1.9927,280582,0
1992-02-19,1.9431,1.9845,1.9431,1.9431,230272,0
1992-02-20,1.9431,1.9845,1.9431,1.9679,729513,0
1992-02-21,1.9595,1.9845,1.9266,1.9431,992675,0
1992-02-24,1.9266,1.9431,1.9101,1.9431,2107256,0
1992-02-25,1.9266,1.9595,1.9266,1.9595,427640,0
1992-02-26,1.9266,1.9595,1.9266,1.9595,383141,0
1992-02-27,1.9431,1.9679,1.9431,1.9431,992675,0
1992-02-28,1.9431,1.9679,1.9431,1.9679,414100,0
1992-03-02,1.9431,1.9845,1.9431,1.9431,305737,0
1992-03-03,2.001,2.001,1.9595,1.9679,822387,0
1992-03-04,1.9595,1.9845,1.9431,1.9431,636628,0
1992-03-05,1.9431,1.9595,1.9266,1.9266,253490,0
1992-03-06,1.9431,1.9431,1.8107,1.8439,1520940,0
1992-03-09,1.8439,1.8439,1.7942,1.7942,148998,0
1992-03-10,1.8439,1.8439,1.7942,1.8107,1598339,0
1992-03-11,1.7942,1.8274,1.7859,1.7859,232206,0
1992-03-12,1.7777,1.8107,1.7365,1.7529,1050725,0
1992-03-13,1.7529,1.7611,1.7446,1.7529,367659,0
1992-03-16,1.7777,1.7777,1.7034,1.7199,1269385,0
1992-03-17,1.7034,1.7199,1.6868,1.7034,1037179,0
1992-03-18,1.6784,1.7116,1.6784,1.695,688875,0
1992-03-19,1.6784,1.7034,1.6125,1.6538,2993500,0
1992-03-20,1.6371,1.6784,1.6371,1.6784,988806,0
1992-03-23,1.6868,1.6868,1.662,1.6784,675329,0
1992-03-24,1.695,1.695,1.6703,1.6784,1168763,0
1992-03-25,1.695,1.695,1.6703,1.6703,148998,0
1992-03-26,1.662,1.6868,1.6538,1.6703,615340,0
1992-03-27,1.6457,1.662,1.6371,1.6538,363789,0
1992-03-30,1.662,1.662,1.6043,1.6125,1368071,0
1992-03-31,1.6125,1.6125,1.5877,1.6043,123842,0
1992-04-01,1.6043,1.6043,1.5712,1.5959,1209395,0
1992-04-02,1.6125,1.6205,1.5877,1.6125,615340,0
1992-04-03,1.6125,1.6125,1.5793,1.5793,383141,0
1992-04-06,1.5793,1.6125,1.5793,1.6125,352180,0
1992-04-07,1.5877,1.6125,1.5298,1.5464,1017831,0
1992-04-08,1.5131,1.5793,1.5131,1.5793,543745,0
1992-04-09,1.5543,1.6205,1.5543,1.6043,423774,0
1992-04-10,1.6205,1.6371,1.5464,1.5712,1023634,0
1992-04-13,1.5464,1.5793,1.5464,1.5712,243813,0
1992-04-14,1.5712,1.5877,1.5543,1.5543,752729,0
1992-04-15,1.5543,1.5877,1.5464,1.5712,534070,0
1992-04-16,1.5464,1.5793,1.4881,1.5213,955908,0
1992-04-20,1.5131,1.5131,1.4386,1.4386,1066205,0
1992-04-21,1.4554,1.4635,1.4386,1.4472,1946649,0
1992-04-22,1.4635,1.4635,1.4386,1.4635,189633,0
1992-04-23,1.4802,1.4881,1.4554,1.4635,2937386,0
1992-04-24,1.4802,1.4802,1.4305,1.4635,1389356,0
1992-04-27,1.4472,1.4472,1.4305,1.4386,965582,0
1992-04-28,1.4472,1.4472,1.4305,1.4386,191565,0
1992-04-29,1.4472,1.4802,1.4305,1.4554,7548582,0
1992-04-30,1.4802,1.4969,1.4635,1.4969,1335178,0
1992-05-01,1.4802,1.5464,1.4635,1.5464,675329,0
1992-05-04,1.5712,1.6043,1.5464,1.5712,826261,0
1992-05-05,1.5712,1.5877,1.5464,1.5712,1693159,0
1992-05-06,1.5712,1.5877,1.5712,1.5877,443123,0
1992-05-07,1.5877,1.5877,1.5464,1.5712,876571,0
1992-05-08,1.5877,1.5877,1.5712,1.5877,493433,0
1992-05-11,1.5877,1.6457,1.5712,1.6205,971387,0
1992-05-12,1.6043,1.6043,1.5793,1.5793,917209,0
1992-05-13,1.6043,1.6043,1.5793,1.6043,388940,0
1992-05-14,1.5877,1.5877,1.5543,1.5543,3316653,0
1992-05-15,1.5543,1.5712,1.5464,1.5712,404422,0
1992-05-18,1.5464,1.5543,1.5213,1.5543,141262,0
1992-05-19,1.5213,1.5543,1.5213,1.5464,648239,0
1992-05-20,1.5712,1.5712,1.5464,1.5543,849481,0
1992-05-21,1.5712,1.5712,1.5298,1.5543,296063,0
1992-05-22,1.5543,1.5543,1.5298,1.5543,1064274,0
1992-05-26,1.5543,1.5543,1.5213,1.5543,892053,0
1992-05-27,1.5543,1.5543,1.5213,1.5298,601797,0
1992-05-28,1.5213,1.5543,1.5213,1.5298,259296,0
1992-05-29,1.5543,1.5712,1.5213,1.5543,1286799,0
1992-06-01,1.5712,1.5712,1.5298,1.5543,508917,0
1992-06-02,1.5712,1.5793,1.5298,1.5464,203179,0
1992-06-03,1.5793,1.5877,1.5464,1.5877,410226,0
1992-06-04,1.5877,1.5877,1.5543,1.5877,199309,0
1992-06-05,1.5877,1.5877,1.5543,1.5543,210919,0
1992-06-08,1.5543,1.5877,1.5543,1.5877,102559,0
1992-06-09,1.5877,1.5877,1.5543,1.5793,783689,0
1992-06-10,1.5712,1.5877,1.5712,1.5877,694678,0
1992-06-11,1.5877,1.6043,1.5712,1.5877,679199,0
1992-06-12,1.6125,1.6125,1.5877,1.6043,54181,0
1992-06-15,1.6125,1.6205,1.5877,1.5877,634695,0
1992-06-16,1.6205,1.6205,1.5877,1.5877,437320,0
1992-06-17,1.6125,1.6125,1.5298,1.5464,1364199,0
1992-06-18,1.5213,1.5213,1.4881,1.4969,1931171,0
1992-06-19,1.4969,1.5543,1.4969,1.5379,499241,0
1992-06-22,1.5213,1.5379,1.5213,1.5298,73535,0
1992-06-23,1.5213,1.5959,1.5213,1.5543,1033308,0
1992-06-24,1.5793,1.5793,1.5379,1.5793,83206,0
1992-06-25,1.5793,1.5793,1.5379,1.5543,36766,0
1992-06-26,1.5793,1.5793,1.5379,1.5793,36766,0
1992-06-29,1.5379,1.6205,1.5379,1.6205,818519,0
1992-06-30,1.6205,1.6538,1.5959,1.6371,528264,0
1992-07-01,1.6538,1.7034,1.629,1.7034,483757,0
1992-07-02,1.7034,1.7611,1.7034,1.7611,257360,0
1992-07-06,1.7529,1.7529,1.7199,1.7199,905595,0
1992-07-07,1.7199,1.7365,1.7199,1.7199,832067,0
1992-07-08,1.7034,1.7282,1.7034,1.7034,3802350,0
1992-07-09,1.7199,1.7942,1.7034,1.7611,661782,0
1992-07-10,1.7777,1.8027,1.7611,1.7694,578575,0
1992-07-13,1.8107,1.8274,1.7942,1.8027,203179,0
1992-07-14,1.8027,1.8274,1.8027,1.819,239943,0
1992-07-15,1.8107,1.8358,1.8027,1.8107,787560,0
1992-07-16,1.7942,1.8107,1.7777,1.7942,274774,0
1992-07-17,1.7777,1.7942,1.7282,1.7529,441188,0
1992-07-20,1.7282,1.7529,1.7199,1.7529,1118450,0
1992-07-21,1.7282,1.7611,1.7282,1.7529,178024,0
1992-07-22,1.7282,1.7529,1.7282,1.7529,336697,0
1992-07-23,1.7529,1.7529,1.7282,1.7282,54181,0
1992-07-24,1.7529,1.7777,1.7282,1.7529,2620041,0
1992-07-27,1.7529,1.7694,1.7529,1.7694,32895,0
1992-07-28,1.7529,1.7777,1.7365,1.7694,263165,0
1992-07-29,1.7611,1.8027,1.7611,1.7859,694678,0
1992-07-30,1.7777,1.7942,1.7694,1.7694,375397,0
1992-07-31,1.7694,1.8107,1.7694,1.8107,288319,0
1992-08-03,1.8107,1.8274,1.7942,1.8107,739184,0
1992-08-04,1.8439,1.8439,1.8274,1.8274,1354529,0
1992-08-05,1.8439,1.8439,1.8274,1.8358,818519,0
1992-08-06,1.8439,1.8439,1.8439,1.8439,145129,0
1992-08-07,1.8439,1.8686,1.8274,1.8439,470213,0
1992-08-10,1.8686,1.8686,1.8274,1.8274,176089,0
1992-08-11,1.8686,1.8686,1.8274,1.8274,832067,0
1992-08-12,1.8274,1.8439,1.8274,1.8439,402486,0
1992-08-13,1.8274,1.8439,1.8107,1.8107,445059,0
1992-08-14,1.8439,1.8439,1.8274,1.8274,127710,0
1992-08-17,1.8439,1.8439,1.7942,1.8274,361853,0
1992-08-18,1.8274,1.8274,1.7942,1.7942,121911,0
1992-08-19,1.7777,1.8027,1.7777,1.7777,857226,0
1992-08-20,1.7942,1.8027,1.7694,1.7859,191565,0
1992-08-21,1.7694,1.7942,1.7282,1.7282,247686,0
1992-08-24,1.7282,1.7529,1.695,1.7199,1004286,0
1992-08-25,1.7034,1.7034,1.6703,1.6703,731444,0
1992-08-26,1.6703,1.6868,1.6457,1.6703,530200,0
1992-08-27,1.662,1.695,1.662,1.6703,154802,0
1992-08-28,1.6538,1.6868,1.6538,1.6703,67729,0
1992-08-31,1.6868,1.6868,1.6538,1.6703,127710,0
1992-09-01,1.6868,1.6868,1.6538,1.6538,150932,0
1992-09-02,1.662,1.6868,1.6538,1.662,284453,0
1992-09-03,1.6703,1.6868,1.6538,1.6868,123842,0
1992-09-04,1.6703,1.6868,1.6703,1.6868,294124,0
1992-09-08,1.6538,1.6868,1.6538,1.6703,282511,0
1992-09-09,1.6868,1.6868,1.662,1.6868,158673,0
1992-09-10,1.695,1.7365,1.6703,1.7282,661782,0
1992-09-11,1.7529,1.7942,1.7529,1.7694,1395161,0
1992-09-14,1.7694,1.7694,1.7529,1.7529,1037179,0
1992-09-15,1.7694,1.7694,1.7529,1.7529,67729,0
1992-09-16,1.7529,1.7694,1.7529,1.7529,272840,0
1992-09-17,1.7529,1.7777,1.7365,1.7365,1112645,0
1992-09-18,1.7694,1.7694,1.7282,1.7282,595992,0
1992-09-21,1.7199,1.7529,1.7199,1.7282,32895,0
1992-09-22,1.7446,1.7529,1.6538,1.6538,1072010,0
1992-09-23,1.6538,1.6703,1.629,1.6457,472146,0
1992-09-24,1.6371,1.6538,1.6371,1.6371,679199,0
1992-09-25,1.6371,1.6371,1.5629,1.5959,1106843,0
1992-09-28,1.6205,1.6205,1.5877,1.6043,89013,0
1992-09-29,1.5959,1.6205,1.5877,1.6043,866894,0
1992-09-30,1.5959,1.6538,1.5959,1.6205,203179,0
1992-10-01,1.6371,1.6703,1.6371,1.6703,178024,0
1992-10-02,1.6538,1.6703,1.6457,1.6457,195441,0
1992-10-05,1.629,1.6371,1.6043,1.6125,150932,0
1992-10-06,1.6371,1.6868,1.629,1.6538,686938,0
1992-10-07,1.6868,1.6868,1.6538,1.6703,265100,0
1992-10-08,1.6538,1.6703,1.6538,1.6538,150932,0
1992-10-09,1.6371,1.6703,1.6371,1.6457,394747,0
1992-10-12,1.6538,1.6538,1.6538,1.6538,561162,0
1992-10-13,1.6371,1.6538,1.6205,1.6205,224463,0
1992-10-14,1.6538,1.6538,1.629,1.6371,166412,0
1992-10-15,1.6538,1.6538,1.6205,1.629,147062,0
1992-10-16,1.6538,1.6538,1.6205,1.6538,661782,0
1992-10-19,1.6538,1.6538,1.629,1.6538,410226,0
1992-10-20,1.6538,1.7199,1.6538,1.7199,644368,0
1992-10-21,1.7034,1.7199,1.6868,1.6868,499241,0
1992-10-22,1.7199,1.7199,1.6868,1.6868,218662,0
1992-10-23,1.7199,1.7529,1.6868,1.7034,791428,0
1992-10-26,1.7034,1.7034,1.6868,1.6868,75465,0
1992-10-27,1.7034,1.7034,1.6703,1.6703,61922,0
1992-10-28,1.7199,1.7199,1.6868,1.7199,135451,0
1992-10-29,1.7199,1.7199,1.6703,1.6703,619211,0
1992-10-30,1.6703,1.6868,1.6538,1.6703,174153,0
1992-11-02,1.6868,1.7199,1.6538,1.6868,176089,0
1992-11-03,1.7199,1.7199,1.6868,1.7034,94817,0
1992-11-04,1.7034,1.7034,1.6868,1.7034,268972,0
1992-11-05,1.7034,1.7034,1.6868,1.7034,102559,0
1992-11-06,1.7034,1.7199,1.6868,1.7034,123842,0
1992-11-09,1.7034,1.7199,1.6868,1.6868,824326,0
1992-11-10,1.7199,1.7199,1.7034,1.7034,297994,0
1992-11-11,1.7034,1.7199,1.6868,1.7199,1844092,0
1992-11-12,1.7199,1.7365,1.7034,1.7365,863029,0
1992-11-13,1.7446,1.7777,1.7365,1.7777,520522,0
1992-11-16,1.7694,1.8027,1.7694,1.7777,530200,0
1992-11-17,1.7777,1.8027,1.7777,1.7777,83206,0
1992-11-18,1.8027,1.8027,1.7777,1.7942,150932,0
1992-11-19,1.7942,1.8107,1.7942,1.7942,427640,0
1992-11-20,1.8107,1.8772,1.8027,1.8772,1488044,0
1992-11-23,1.8936,1.9101,1.8772,1.8936,785628,0
1992-11-24,1.9018,1.9101,1.8686,1.9101,520522,0
1992-11-25,1.9101,1.9101,1.8936,1.9101,220598,0
1992-11-27,1.9101,1.9101,1.8772,1.9018,52244,0
1992-11-30,1.9101,1.9101,1.8686,1.9018,686938,0
1992-12-01,1.8851,1.9348,1.8772,1.9266,1004286,0
1992-12-02,1.9101,1.9431,1.9101,1.9101,321217,0
1992-12-03,1.9348,1.9595,1.9266,1.9595,1151348,0
1992-12-04,1.9595,1.9679,1.9266,1.9595,969455,0
1992-12-07,1.9761,2.0092,1.9348,1.9679,1044922,0
1992-12-08,2.0092,2.0177,1.9679,1.9845,2180789,0
1992-12-09,1.9845,2.0505,1.9845,2.0092,1625433,0
1992-12-10,2.034,2.034,2.001,2.0177,1517070,0
1992-12-11,2.0177,2.0177,1.9679,2.001,661782,0
1992-12-14,1.9761,2.001,1.9679,1.9761,1102971,0
1992-12-15,1.9679,1.9679,1.8936,1.9018,4017137,0
1992-12-16,1.8936,1.9101,1.8936,1.8936,2074358,0
1992-12-17,1.9101,1.9101,1.8772,1.9018,1300347,0
1992-12-18,1.9018,1.9018,1.8772,1.8936,238009,0
1992-12-21,1.9101,1.9101,1.8936,1.9101,1162957,0
1992-12-22,1.9101,1.9101,1.8936,1.9101,332827,0
1992-12-23,1.8936,1.9595,1.8936,1.9431,623081,0
1992-12-28,1.9595,1.9845,1.9595,1.9595,387009,0
1992-12-29,1.9845,1.9845,1.9431,1.9595,396681,0
1992-12-30,1.9761,1.9761,1.9431,1.9679,632756,0
1992-12-31,1.9761,2.0092,1.9679,2.0092,263165,0
1993-01-04,1.9761,2.0177,1.9761,2.0177,1217138,0
1993-01-05,2.0177,2.0259,2.001,2.0259,1731861,0
1993-01-06,2.034,2.0505,2.0092,2.0505,1499654,0
1993-01-07,2.0177,2.0505,2.0177,2.0177,427640,0
1993-01-08,2.0177,2.0505,2.0177,2.0505,268972,0
1993-01-11,2.0177,2.1498,2.0177,2.1335,2447824,0
1993-01-12,2.1167,2.1911,2.1167,2.1664,551487,0
1993-01-13,2.1664,2.1911,2.1498,2.1664,642437,0
1993-01-14,2.1335,2.1335,2.1001,2.1001,787560,0
1993-01-15,2.1335,2.1335,2.0671,2.1001,3173462,0
1993-01-18,2.1001,2.1086,2.0838,2.1086,559228,0
1993-01-19,2.1001,2.1498,2.0838,2.1498,822387,0
1993-01-20,2.1335,2.1498,2.1335,2.1335,872704,0
1993-01-21,2.1498,2.1498,2.1335,2.1498,98688,0
1993-01-22,2.1498,2.1498,2.1335,2.1498,396681,0
1993-01-25,2.1498,2.1746,2.1335,2.1498,2231099,0
1993-01-26,2.1498,2.1911,2.1498,2.1664,516655,0
1993-01-27,2.1498,2.2573,2.1415,2.2078,1906012,0
1993-01-28,2.2078,2.2244,2.1664,2.1664,634695,0
1993-01-29,2.1664,2.1911,2.1664,2.1664,191565,0
1993-02-01,2.1664,2.1911,2.1664,2.1746,226401,0
1993-02-02,2.1664,2.1911,2.1415,2.1415,597926,0
1993-02-03,2.1415,2.1664,2.1001,2.1001,762403,0
1993-02-04,2.0838,2.1167,2.0671,2.1086,872704,0
1993-02-05,2.1086,2.1415,2.0838,2.1335,443123,0
1993-02-08,2.1415,2.1664,2.1335,2.1335,354112,0
1993-02-09,2.1415,2.1664,2.1335,2.1415,396681,0
1993-02-10,2.1415,2.1581,2.1415,2.1415,183830,0
1993-02-11,2.1415,2.1498,2.1167,2.1167,847545,0
1993-02-12,2.1335,2.1335,2.1001,2.1001,110297,0
1993-02-16,2.1001,2.1086,2.0426,2.0426,1143607,0
1993-02-17,2.0426,2.0754,2.0092,2.0092,646303,0
1993-02-18,2.0092,2.0426,1.9266,1.9595,882375,0
1993-02-19,1.9679,1.9761,1.9266,1.9431,586317,0
1993-02-22,1.9266,1.9266,1.8772,1.9101,1906012,0
1993-02-23,1.9266,1.9431,1.8936,1.9266,967519,0
1993-02-24,1.9266,1.9595,1.9266,1.9595,234138,0
1993-02-25,1.9266,1.9679,1.9266,1.9595,2941255,0
1993-02-26,1.9266,2.001,1.9266,2.001,679199,0
1993-03-01,1.9845,2.001,1.9679,1.9845,166412,0
1993-03-02,2.001,2.034,1.9845,2.0092,644368,0
1993-03-03,2.001,2.0838,2.001,2.0754,913338,0
1993-03-04,2.0754,2.1086,2.0754,2.1001,148998,0
1993-03-05,2.1086,2.1167,2.1001,2.1001,342503,0
1993-03-08,2.1086,2.1086,2.1001,2.1086,377332,0
1993-03-09,2.1001,2.1086,2.1001,2.1001,518589,0
1993-03-10,2.1001,2.1001,2.0754,2.1001,330890,0
1993-03-11,2.1001,2.1001,2.0671,2.0838,131582,0
1993-03-12,2.0671,2.0754,2.0426,2.0671,139324,0
1993-03-15,2.0671,2.0671,2.034,2.0671,274774,0
1993-03-16,2.0505,2.0671,2.034,2.0426,247686,0
1993-03-17,2.034,2.0671,2.034,2.0671,1191987,0
1993-03-18,2.034,2.0505,2.0177,2.0177,96750,0
1993-03-19,2.034,2.0671,2.034,2.0671,721769,0
1993-03-22,2.0177,2.034,1.9845,1.9845,359919,0
1993-03-23,2.0177,2.034,1.9679,2.0177,402486,0
1993-03-24,2.0092,2.0177,1.9927,2.0092,239943,0
1993-03-25,1.9845,2.001,1.9679,1.9679,1569314,0
1993-03-26,1.9679,1.9679,1.9431,1.9431,1569314,0
1993-03-29,1.9679,1.9679,1.9514,1.9514,42571,0
1993-03-30,1.9266,1.9679,1.9266,1.9431,661782,0
1993-03-31,1.9679,1.9679,1.9266,1.9679,354112,0
1993-04-01,1.9266,1.9679,1.9183,1.9183,741118,0
1993-04-02,1.9431,1.9431,1.819,1.8274,1017831,0
1993-04-05,1.8439,1.8439,1.819,1.8274,2033724,0
1993-04-06,1.8274,1.8274,1.8107,1.8274,272840,0
1993-04-07,1.8274,1.8439,1.8107,1.819,4162264,0
1993-04-08,1.8274,1.8439,1.8107,1.8107,566964,0
1993-04-12,1.8107,1.8274,1.8107,1.8107,1540288,0
1993-04-13,1.7942,1.8439,1.7942,1.8358,2358810,0
1993-04-14,1.8439,1.8439,1.819,1.8274,574704,0
1993-04-15,1.8439,1.8439,1.819,1.8274,588251,0
1993-04-16,1.819,1.8524,1.819,1.8524,994610,0
1993-04-19,1.8524,1.8603,1.8439,1.8524,385073,0
1993-04-20,1.8439,1.8603,1.8439,1.8524,367659,0
1993-04-21,1.8439,1.8603,1.819,1.819,439253,0
1993-04-22,1.8358,1.8524,1.819,1.819,338632,0
1993-04-23,1.8524,1.8524,1.819,1.8274,845611,0
1993-04-26,1.819,1.8439,1.819,1.8439,431513,0
1993-04-27,1.819,1.8439,1.819,1.8274,239943,0
1993-04-28,1.8603,1.8603,1.8274,1.8274,162543,0
1993-04-29,1.8274,1.8936,1.8274,1.8603,1346786,0
1993-04-30,1.8851,1.9514,1.8603,1.9348,1907946,0
1993-05-03,1.9679,1.9679,1.9431,1.9679,268972,0
1993-05-04,1.9679,1.9845,1.9514,1.9845,605670,0
1993-05-05,1.9679,2.0838,1.9679,2.0671,1652522,0
1993-05-06,2.0505,2.1335,2.0505,2.1001,528264,0
1993-05-07,2.1167,2.1167,2.0426,2.0426,868833,0
1993-05-10,2.0426,2.0754,2.0426,2.0754,15482,0
1993-05-11,2.0754,2.1001,2.0426,2.1001,826261,0
1993-05-12,2.0754,2.1415,2.0754,2.1167,319277,0
1993-05-13,2.1086,2.1167,2.0505,2.0505,512786,0
1993-05-14,2.0505,2.0838,2.034,2.034,336697,0
1993-05-17,2.034,2.0505,1.9679,1.9679,1370010,0
1993-05-18,1.9845,1.9845,1.9431,1.9679,905595,0
1993-05-19,1.9514,1.9845,1.9431,1.9845,1209395,0
1993-05-20,1.9679,2.001,1.9514,2.001,700482,0
1993-05-21,2.001,2.001,1.9679,1.9845,760471,0
1993-05-24,2.0092,2.034,1.9679,1.9927,781755,0
1993-05-25,1.9679,2.0092,1.9679,2.001,390880,0
1993-05-26,2.0177,2.1001,1.9845,2.1001,901727,0
1993-05-27,2.0671,2.1001,2.0671,2.0838,357986,0
1993-05-28,2.1001,2.1001,2.0426,2.0754,584380,0
1993-06-01,2.0426,2.0754,2.0177,2.034,417968,0
1993-06-02,2.034,2.034,1.9679,2.034,1931171,0
1993-06-03,2.0092,2.0426,2.0092,2.0426,373460,0
1993-06-04,2.0177,2.0505,2.0177,2.0177,582447,0
1993-06-07,2.0177,2.0426,1.9679,2.0177,1439668,0
1993-06-08,2.001,2.0177,1.9679,1.9679,961715,0
1993-06-09,2.001,2.001,1.9266,1.9514,1304214,0
1993-06-10,1.9266,1.9514,1.9183,1.9266,460538,0
1993-06-11,1.9514,1.9514,1.9266,1.9348,799170,0
1993-06-14,1.9266,1.9514,1.9101,1.9183,735317,0
1993-06-15,1.9431,1.9514,1.9183,1.9514,352180,0
1993-06-16,1.9266,1.9679,1.9266,1.9679,303803,0
1993-06-17,1.9431,1.9845,1.9431,1.9679,265100,0
1993-06-18,1.9845,1.9845,1.9595,1.9679,249621,0
1993-06-21,1.9845,1.9845,1.9514,1.9595,957842,0
1993-06-22,1.9679,1.9845,1.9514,1.9845,406359,0
1993-06-23,1.9595,1.9845,1.9595,1.9845,294124,0
1993-06-24,1.9595,1.9927,1.9595,1.9595,228336,0
1993-06-25,1.9595,1.9927,1.9595,1.9679,166412,0
1993-06-28,1.9927,1.9927,1.9595,1.9679,212855,0
1993-06-29,1.9927,1.9927,1.9595,1.9761,1219073,0
1993-06-30,1.9679,2.0505,1.9679,2.0505,853354,0
1993-07-01,2.0505,2.1001,2.0177,2.0838,1488044,0
1993-07-02,2.1001,2.1335,2.0671,2.1167,851415,0
1993-07-06,2.1001,2.1335,2.1001,2.1167,491498,0
1993-07-07,2.1001,2.1498,2.1001,2.1498,468277,0
1993-07-08,2.1498,2.1498,2.1001,2.1335,1770561,0
1993-07-09,2.1335,2.1335,2.1001,2.1001,387009,0
1993-07-12,2.1335,2.1335,2.1001,2.1001,3067033,0
1993-07-13,2.1167,2.1498,2.1167,2.1335,1116521,0
1993-07-14,2.1335,2.1498,2.1167,2.1335,485693,0
1993-07-15,2.1335,2.1335,2.1001,2.1335,410226,0
1993-07-16,2.1335,2.1335,2.1001,2.1335,423774,0
1993-07-19,2.1167,2.1664,2.1167,2.1498,756599,0
1993-07-20,2.1498,2.1664,2.1335,2.1335,526331,0
1993-07-21,2.1335,2.1498,2.1001,2.1335,2209812,0
1993-07-22,2.1167,2.1167,2.1001,2.1001,582447,0
1993-07-23,2.1335,2.1335,2.1001,2.1335,452801,0
1993-07-26,2.1335,2.1829,2.1167,2.1829,847545,0
1993-07-27,2.1829,2.2325,2.1746,2.2244,1749274,0
1993-07-28,2.2408,2.2491,2.2078,2.2244,1751209,0
1993-07-29,2.2244,2.4144,2.2244,2.406,5120109,0
1993-07-30,2.3978,2.4307,2.3733,2.4144,4460259,0
1993-08-02,2.406,2.406,2.3733,2.3899,1960196,0
1993-08-03,2.3811,2.3978,2.3403,2.3403,1876983,0
1993-08-04,2.3403,2.3566,2.2739,2.3068,1822805,0
1993-08-05,2.2902,2.3566,2.2902,2.3566,1279061,0
1993-08-06,2.3566,2.4474,2.3236,2.3978,2560057,0
1993-08-09,2.4144,2.4474,2.406,2.4395,2440083,0
1993-08-10,2.4474,2.6542,2.4144,2.6046,3471459,0
1993-08-11,2.6213,2.6625,2.5799,2.6625,2496201,0
1993-08-12,2.7205,2.7205,2.6294,2.6294,3792674,0
1993-08-13,2.6213,2.6542,2.6213,2.6461,373460,0
1993-08-16,2.6542,2.6542,2.6046,2.6213,373460,0
1993-08-17,2.6213,2.6376,2.5468,2.5632,1567381,0
1993-08-18,2.5468,2.6625,2.5468,2.6625,2277541,0
1993-08-19,2.6376,2.6871,2.6376,2.6376,462471,0
1993-08-20,2.6376,2.6376,2.5799,2.6046,1176501,0
1993-08-23,2.6213,2.6376,2.5799,2.6294,1768626,0
1993-08-24,2.6542,2.6625,2.6294,2.6376,321217,0
1993-08-25,2.6376,2.6956,2.6376,2.6625,6205665,0
1993-08-26,2.6956,2.6956,2.6625,2.6706,615340,0
1993-08-27,2.6706,2.6956,2.6625,2.6706,448929,0
1993-08-30,2.6625,2.6792,2.6376,2.6625,841744,0
1993-08-31,2.6625,2.6871,2.6625,2.6871,1998894,0
1993-09-01,2.6625,2.6956,2.6625,2.6871,1838286,0
1993-09-02,2.6625,2.8196,2.6625,2.7865,4044230,0
1993-09-03,2.7698,2.8196,2.7371,2.7533,1532552,0
1993-09-07,2.7698,2.7865,2.7036,2.7205,1921493,0
1993-09-08,2.6956,2.7036,2.6046,2.6376,1273254,0
1993-09-09,2.6046,2.6542,2.5799,2.6376,1282931,0
1993-09-10,2.6706,2.7205,2.6706,2.6706,572767,0
1993-09-13,2.6871,2.7533,2.6871,2.7371,580511,0
1993-09-14,2.6956,2.7371,2.6956,2.7036,876571,0
1993-09-15,2.7036,2.7533,2.6956,2.7533,731444,0
1993-09-16,2.8196,2.8196,2.7698,2.8114,565031,0
1993-09-17,2.8114,2.8114,2.7698,2.7698,1159086,0
1993-09-20,2.7698,2.8114,2.6706,2.6956,1960196,0
1993-09-21,2.6956,2.6956,2.5799,2.6046,1658325,0
1993-09-22,2.5799,2.6376,2.5799,2.6294,344436,0
1993-09-23,2.6376,2.7533,2.6213,2.7205,2107256,0
1993-09-24,2.7617,2.7617,2.6956,2.7371,872704,0
1993-09-27,2.7533,2.7617,2.7036,2.7205,607604,0
1993-09-28,2.7284,2.7371,2.6956,2.7121,148998,0
1993-09-29,2.7371,2.7371,2.7036,2.7371,265100,0
1993-09-30,2.7371,2.7533,2.7036,2.745,764337,0
1993-10-01,2.7205,2.7533,2.7205,2.7205,477954,0
1993-10-04,2.7205,2.7533,2.7205,2.7533,27088,0
1993-10-05,2.7533,2.7533,2.7205,2.7284,764337,0
1993-10-06,2.7205,2.7617,2.7205,2.7284,721769,0
1993-10-07,2.7284,2.7617,2.7205,2.7205,332827,0
1993-10-08,2.7533,2.7533,2.7036,2.7205,276710,0
1993-10-11,2.7371,2.7371,2.7036,2.7036,11612,0
1993-10-12,2.7036,2.7371,2.7036,2.7371,23217,0
1993-10-13,2.7371,2.7371,2.7284,2.7371,44506,0
1993-10-14,2.7371,2.8279,2.7205,2.8279,1960196,0
1993-10-15,2.8279,2.8939,2.8196,2.8939,2204009,0
1993-10-18,2.8939,2.9435,2.8858,2.9271,2188527,0
1993-10-19,2.9104,2.9271,2.8279,2.8528,1594470,0
1993-10-20,2.861,2.861,2.7865,2.8196,578575,0
1993-10-21,2.7948,2.7948,2.7284,2.745,1524811,0
1993-10-22,2.7036,2.7371,2.6542,2.6625,799170,0
1993-10-25,2.6871,2.6871,2.5717,2.5799,1517070,0
1993-10-26,2.5881,2.5881,2.5137,2.5137,1429997,0
1993-10-27,2.5137,2.5799,2.5137,2.5468,1702831,0
1993-10-28,2.5799,2.5881,2.5632,2.5799,2819350,0
1993-10-29,2.5881,2.6871,2.5881,2.6376,3455976,0
1993-11-01,2.6376,2.6376,2.6046,2.6376,278645,0
1993-11-02,2.6376,2.6956,2.6213,2.6956,1499654,0
1993-11-03,2.7036,2.7284,2.6706,2.6871,1126191,0
1993-11-04,2.6871,2.7205,2.6294,2.6376,1913754,0
1993-11-05,2.6625,2.6625,2.6294,2.6625,866894,0
1993-11-08,2.6294,2.6625,2.6213,2.6542,814649,0
1993-11-09,2.6625,2.6871,2.6294,2.6871,582447,0
1993-11-10,2.6956,2.7698,2.6706,2.7617,3568210,0
1993-11-11,2.7948,2.7948,2.7617,2.7865,988806,0
1993-11-12,2.8114,2.8363,2.7698,2.8196,696613,0
1993-11-15,2.8279,2.8528,2.7698,2.7698,1399034,0
1993-11-16,2.7948,2.7948,2.7284,2.7533,849481,0
1993-11-17,2.7284,2.7617,2.6376,2.6542,1571251,0
1993-11-18,2.6294,2.6706,2.6213,2.6542,1019765,0
1993-11-19,2.6625,2.6625,2.6046,2.6376,721769,0
1993-11-22,2.6046,2.6213,2.5303,2.5799,3860400,0
1993-11-23,2.5881,2.6542,2.5881,2.6376,1882795,0
1993-11-24,2.6542,2.6542,2.6213,2.6376,321217,0
1993-11-26,2.6213,2.6542,2.6213,2.6376,334762,0
1993-11-29,2.6046,2.6542,2.6046,2.6046,400552,0
1993-11-30,2.6046,2.7205,2.6046,2.6871,5540013,0
1993-12-01,2.7284,2.7865,2.7036,2.7036,2856119,0
1993-12-02,2.7284,2.7948,2.6625,2.6625,1194888,0
1993-12-03,2.7036,2.7036,2.5468,2.5881,1084588,0
1993-12-06,2.6376,2.6625,2.5717,2.5881,1737664,0
1993-12-07,2.6376,2.6376,2.5717,2.5717,307673,0
1993-12-08,2.5468,2.5881,2.4144,2.4395,1636072,0
1993-12-09,2.4807,2.5056,2.4144,2.4641,1877951,0
1993-12-10,2.4807,2.5468,2.4395,2.5056,1278090,0
1993-12-13,2.5468,2.5468,2.5056,2.5468,538909,0
1993-12-14,2.5468,2.5881,2.5056,2.5303,506982,0
1993-12-15,2.5717,2.5717,2.4971,2.5468,1371940,0
1993-12-16,2.5468,2.5717,2.5303,2.5384,424739,0
1993-12-17,2.5303,2.5717,2.5303,2.5717,188667,0
1993-12-20,2.5717,2.6213,2.5303,2.6213,499241,0
1993-12-21,2.6213,2.6376,2.5468,2.5881,519556,0
1993-12-22,2.5881,2.5881,2.5468,2.5468,112231,0
1993-12-23,2.6046,2.6046,2.5632,2.6046,1222944,0
1993-12-27,2.6046,2.6046,2.5632,2.6046,1122321,0
1993-12-28,2.6046,2.6294,2.5632,2.6046,1310021,0
1993-12-29,2.5632,2.6046,2.5632,2.5799,1347753,0
1993-12-30,2.6046,2.6046,2.5632,2.5799,327023,0
1993-12-31,2.6046,2.6046,2.5632,2.6046,861092,0
1994-01-03,2.5632,2.6046,2.4725,2.4971,1553833,0
1994-01-04,2.4725,2.5137,2.3566,2.3566,1340011,0
1994-01-05,2.3978,2.4725,2.3566,2.4474,1884728,0
1994-01-06,2.4725,2.5632,2.4307,2.5137,1042984,0
1994-01-07,2.5137,2.6706,2.5137,2.6542,2168209,0
1994-01-10,2.6706,2.6956,2.6294,2.6542,985899,0
1994-01-11,2.6294,2.6956,2.6294,2.6956,276710,0
1994-01-12,2.6294,2.6956,2.6294,2.6294,1082655,0
1994-01-13,2.6294,2.7205,2.6294,2.6871,420870,0
1994-01-14,2.6956,2.6956,2.6294,2.6542,458604,0
1994-01-17,2.6956,2.6956,2.6294,2.6625,81268,0
1994-01-18,2.6294,2.6956,2.6294,2.6956,452801,0
1994-01-19,2.6542,2.7205,2.6542,2.6956,597926,0
1994-01-20,2.6956,2.7205,2.6625,2.6625,818519,0
1994-01-21,2.6956,2.7205,2.6294,2.6706,1800556,0
1994-01-24,2.6542,2.6706,2.5632,2.6046,1137802,0
1994-01-25,2.6294,2.6294,2.5632,2.5799,378300,0
1994-01-26,2.5799,2.7205,2.5799,2.6706,4101314,0
1994-01-27,2.6046,2.6706,2.5963,2.6625,2001799,0
1994-01-28,2.6956,2.8114,2.6542,2.7865,5307807,0
1994-01-31,2.8114,2.9189,2.7617,2.9189,2265929,0
1994-02-01,2.9189,2.9933,2.8528,2.9933,1394199,0
1994-02-02,2.9435,3.043,2.9435,3.0345,1214237,0
1994-02-03,3.0511,3.0511,2.9601,3.0511,640498,0
1994-02-04,3.0097,3.0511,2.8279,2.8775,1123290,0
1994-02-07,2.7865,2.9601,2.7617,2.9435,3042848,0
1994-02-08,2.9435,3.0097,2.8939,2.9189,1212303,0
1994-02-09,2.9189,2.9601,2.8775,2.8775,617278,0
1994-02-10,2.9435,2.9435,2.7617,2.8279,816587,0
1994-02-11,2.8528,2.8528,2.7617,2.7948,2516517,0
1994-02-14,2.8114,2.8528,2.7617,2.8443,1270351,0
1994-02-15,2.8114,2.8939,2.8114,2.8939,2574564,0
1994-02-16,2.8775,2.9435,2.8528,2.8939,1350655,0
1994-02-17,2.9435,2.9601,2.8528,2.9189,1141674,0
1994-02-18,2.9189,2.9189,2.8279,2.8939,329923,0
1994-02-22,2.8279,2.8775,2.8114,2.8528,674363,0
1994-02-23,2.8279,2.8775,2.8279,2.8279,651139,0
1994-02-24,2.8114,2.8775,2.7865,2.8114,966552,0
1994-02-25,2.8114,2.8528,2.7371,2.8114,510852,0
1994-02-28,2.7371,2.8114,2.7371,2.8114,328957,0
1994-03-01,2.7371,2.8114,2.6706,2.7617,893987,0
1994-03-02,2.6706,2.7865,2.6706,2.7865,829165,0
1994-03-03,2.7865,2.8279,2.7617,2.8114,1264547,0
1994-03-04,2.8279,2.8279,2.7865,2.8279,166412,0
1994-03-07,2.8528,2.8528,2.7865,2.8443,257360,0
1994-03-08,2.8528,2.8939,2.8114,2.8939,379264,0
1994-03-09,2.8279,2.8939,2.8279,2.8939,272840,0
1994-03-10,2.8279,2.8939,2.8279,2.8939,131582,0
1994-03-11,2.8939,3.0345,2.8279,2.9933,729513,0
1994-03-14,3.0345,3.2329,3.0097,3.2329,991708,0
1994-03-15,3.2743,3.415,3.2329,3.3075,2192398,0
1994-03-16,3.324,3.324,3.208,3.2743,681132,0
1994-03-17,3.2743,3.4397,3.2579,3.4397,2050172,0
1994-03-18,3.4067,3.4481,3.3405,3.3573,761437,0
1994-03-21,3.3158,3.3819,3.109,3.109,1335178,0
1994-03-22,3.0842,3.134,2.9933,3.0677,1138768,0
1994-03-23,3.0677,3.109,3.0179,3.109,795300,0
1994-03-24,3.0842,3.109,2.9933,3.109,2228193,0
1994-03-25,3.0677,3.109,3.0677,3.0842,882375,0
1994-03-28,3.0677,3.109,2.9271,2.9271,791428,0
1994-03-29,2.9104,2.9271,2.7284,2.7617,1925360,0
1994-03-30,2.7284,2.7698,2.6213,2.6376,5141390,0
1994-03-31,2.6376,2.6376,2.4971,2.5303,7142225,0
1994-04-04,2.4889,2.5303,2.4227,2.456,2573599,0
1994-04-05,2.4807,2.5303,2.456,2.4807,1617690,0
1994-04-06,2.5468,2.5717,2.4971,2.5303,970421,0
1994-04-07,2.5717,2.6128,2.5303,2.5632,5578713,0
1994-04-08,2.5468,2.5881,2.5303,2.5799,828193,0
1994-04-11,2.5881,2.5881,2.5468,2.5799,640498,0
1994-04-12,2.5468,2.5881,2.5468,2.5881,60954,0
1994-04-13,2.6128,2.6376,2.5717,2.6128,811747,0
1994-04-14,2.5717,2.6128,2.5717,2.5799,912369,0
1994-04-15,2.6128,2.6128,2.5717,2.5881,190602,0
1994-04-18,2.6128,2.6542,2.5717,2.6128,1102003,0
1994-04-19,2.6376,2.6376,2.5881,2.6128,819489,0
1994-04-20,2.5881,2.6128,2.5468,2.5632,1093297,0
1994-04-21,2.6128,2.6128,2.5717,2.5717,601797,0
1994-04-22,2.5717,2.6128,2.5717,2.5717,567933,0
1994-04-25,2.6128,2.6376,2.5881,2.5881,1253904,0
1994-04-26,2.6376,2.6376,2.5881,2.5881,111266,0
1994-04-28,2.5881,2.6376,2.5717,2.6128,403455,0
1994-04-29,2.6128,2.6128,2.5717,2.5717,941394,0
1994-05-02,2.5717,2.6128,2.5632,2.5717,1086526,0
1994-05-03,2.5717,2.6376,2.5717,2.6376,1218109,0
1994-05-04,2.5717,2.6376,2.5717,2.5717,166412,0
1994-05-05,2.5717,2.6128,2.5717,2.6128,89013,0
1994-05-06,2.5717,2.6128,2.5717,2.5717,428610,0
1994-05-09,2.6128,2.6213,2.5717,2.6213,823357,0
1994-05-10,2.6376,2.6376,2.5717,2.5881,637595,0
1994-05-11,2.5717,2.6376,2.5717,2.5717,1184242,0
1994-05-12,2.5717,2.6128,2.5717,2.5717,528264,0
1994-05-13,2.6128,2.6128,2.5717,2.5881,4455425,0
1994-05-16,2.5717,2.6376,2.5717,2.5881,764337,0
1994-05-17,2.5881,2.6376,2.5881,2.6128,1324534,0
1994-05-18,2.5881,2.6376,2.5881,2.6376,943331,0
1994-05-19,2.6213,2.6871,2.5881,2.6542,1720250,0
1994-05-20,2.6871,2.6871,2.6376,2.6871,2089838,0
1994-05-23,2.6542,2.6871,2.5881,2.6128,986871,0
1994-05-24,2.5881,2.6542,2.5881,2.6046,1245196,0
1994-05-25,2.6046,2.6376,2.5881,2.6046,359919,0
1994-05-26,2.6128,2.6542,2.6128,2.6376,486664,0
1994-05-27,2.6213,2.6956,2.6128,2.6706,1029439,0
1994-05-31,2.6542,2.7284,2.6376,2.7205,1293571,0
1994-06-01,2.7284,2.7284,2.6871,2.6871,868833,0
1994-06-02,2.7284,2.7284,2.6871,2.7284,1627368,0
1994-06-03,2.6871,2.8196,2.6871,2.7865,2177885,0
1994-06-06,2.8196,2.861,2.7948,2.7948,1119418,0
1994-06-07,2.8443,2.8443,2.7948,2.8196,402486,0
1994-06-08,2.7948,2.861,2.7948,2.8443,1010091,0
1994-06-09,2.7948,2.861,2.7948,2.8196,655977,0
1994-06-10,2.7948,2.8196,2.7284,2.7533,2371388,0
1994-06-13,2.7533,2.7948,2.7533,2.7698,690811,0
1994-06-14,2.7698,2.8196,2.7533,2.7617,772080,0
1994-06-15,2.7533,2.7948,2.7533,2.7948,212855,0
1994-06-16,2.7533,2.8196,2.7533,2.7533,261231,0
1994-06-17,2.8114,2.8114,2.7617,2.7865,912369,0
1994-06-20,2.7371,2.7617,2.6706,2.6706,1617690,0
1994-06-21,2.6706,2.7205,2.6542,2.6542,738217,0
1994-06-22,2.6542,2.6956,2.6542,2.6542,1853764,0
1994-06-23,2.6956,2.7205,2.4971,2.5303,2556182,0
1994-06-24,2.5137,2.5717,2.4227,2.5137,2442985,0
1994-06-27,2.4889,2.5632,2.4889,2.5632,5655149,0
1994-06-28,2.5632,2.5632,2.4807,2.5137,1993089,0
1994-06-29,2.4889,2.5303,2.4641,2.4889,1940843,0
1994-06-30,2.5632,2.5632,2.3811,2.3978,1651554,0
1994-07-01,2.4227,2.4227,2.3068,2.3403,1492881,0
1994-07-05,2.3566,2.3566,2.2244,2.2902,1897305,0
1994-07-06,2.3068,2.3315,2.2902,2.2902,550516,0
1994-07-07,2.3315,2.365,2.2902,2.3068,650172,0
1994-07-08,2.3068,2.4227,2.3068,2.4144,1062337,0
1994-07-11,2.4227,2.4889,2.4144,2.4641,904632,0
1994-07-12,2.4641,2.4889,2.4641,2.4641,181891,0
1994-07-13,2.5303,2.5303,2.4889,2.5137,675329,0
1994-07-14,2.5137,2.5799,2.5137,2.5303,478921,0
1994-07-15,2.5137,2.5632,2.5137,2.5303,112231,0
1994-07-18,2.5632,2.5632,2.5137,2.5137,2248516,0
1994-07-19,2.5303,2.5303,2.4641,2.4641,3128958,0
1994-07-20,2.5303,2.5303,2.3811,2.4227,629856,0
1994-07-21,2.4227,2.4227,2.3315,2.3403,2906428,0
1994-07-22,2.3566,2.4227,2.3068,2.3566,995575,0
1994-07-25,2.3566,2.4227,2.3068,2.4227,1527712,0
1994-07-26,2.4227,2.4641,2.3978,2.4641,2354941,0
1994-07-27,2.4641,2.5137,2.3978,2.4889,1151348,0
1994-07-28,2.4889,2.5303,2.4641,2.5303,1298413,0
1994-07-29,2.5303,2.5632,2.4971,2.5468,1272288,0
1994-08-01,2.5137,2.5632,2.5137,2.5137,524395,0
1994-08-02,2.5137,2.8114,2.5137,2.7698,2205943,0
1994-08-03,2.7617,2.7865,2.7036,2.7205,561162,0
1994-08-04,2.6956,2.7371,2.6956,2.7371,101588,0
1994-08-05,2.6956,2.7205,2.6706,2.7205,137388,0
1994-08-08,2.6706,2.6956,2.6542,2.6542,380233,0
1994-08-09,2.6542,2.6706,2.5632,2.5717,351208,0
1994-08-10,2.5632,2.6376,2.5632,2.6213,904632,0
1994-08-11,2.6542,2.6956,2.6213,2.6956,166412,0
1994-08-12,2.6542,2.7205,2.6542,2.6706,128679,0
1994-08-15,2.6706,2.7205,2.6706,2.6956,226401,0
1994-08-16,2.7205,2.7617,2.6956,2.7284,634695,0
1994-08-17,2.7617,2.7617,2.7205,2.7371,140287,0
1994-08-18,2.7205,2.8775,2.7205,2.8775,1201657,0
1994-08-19,2.8528,2.9435,2.8528,2.9271,1330338,0
1994-08-22,2.9189,3.0097,2.9189,2.9933,885282,0
1994-08-23,2.9601,3.0097,2.8939,2.9601,1056531,0
1994-08-24,2.9933,2.9933,2.9189,2.9189,591153,0
1994-08-25,2.9435,3.0345,2.9189,3.0097,1141674,0
1994-08-26,3.0345,3.1505,2.9933,3.1253,2100484,0
1994-08-29,3.1253,3.1253,3.0511,3.1009,851415,0
1994-08-30,3.1009,3.1009,2.9189,2.9933,1798620,0
1994-08-31,3.0097,3.0097,2.8528,2.8939,1539322,0
1994-09-01,2.8939,2.8939,2.8279,2.8528,2030823,0
1994-09-02,2.8775,2.8939,2.8528,2.861,1519972,0
1994-09-06,2.8939,2.9189,2.8528,2.9104,286385,0
1994-09-07,2.9435,2.9933,2.8939,2.9601,470213,0
1994-09-08,2.9189,2.9933,2.9189,2.9933,519556,0
1994-09-09,2.9435,2.9601,2.9189,2.9435,677261,0
1994-09-12,2.9189,2.9601,2.9189,2.9601,71596,0
1994-09-13,2.9435,3.0097,2.9435,3.0014,504077,0
1994-09-14,2.9601,3.0345,2.9601,3.0097,137388,0
1994-09-15,3.0345,3.0842,2.9933,3.0345,1011059,0
1994-09-16,3.0345,3.0842,3.0345,3.0842,209952,0
1994-09-19,3.0842,3.0842,3.0345,3.0842,508917,0
1994-09-20,3.1009,3.1009,3.0345,3.0511,534070,0
1994-09-21,3.0345,3.0842,3.0097,3.0097,1403868,0
1994-09-22,3.0097,3.0179,2.9435,2.9933,1438703,0
1994-09-23,2.9933,3.0345,2.9435,3.0345,1152317,0
1994-09-26,3.0511,3.0511,2.9769,3.0179,1083622,0
1994-09-27,2.9769,3.0179,2.9601,2.9601,800138,0
1994-09-28,2.9601,3.0014,2.9601,2.9601,1536422,0
1994-09-29,2.9601,3.0179,2.9104,3.0179,713059,0
1994-09-30,2.9769,3.0926,2.9769,3.0511,595027,0
1994-10-03,3.0511,3.0677,3.0179,3.0264,631791,0
1994-10-04,3.0179,3.0179,2.7948,2.8114,1448378,0
1994-10-05,2.8114,2.8114,2.7533,2.7948,1482239,0
1994-10-06,2.7948,2.8196,2.7698,2.7698,717900,0
1994-10-07,2.7533,2.7698,2.7036,2.7284,1000414,0
1994-10-10,2.7698,2.7948,2.7533,2.7698,409261,0
1994-10-11,2.7698,2.8114,2.7533,2.7617,984934,0
1994-10-12,2.7698,2.8196,2.7698,2.7698,1324534,0
1994-10-13,2.8443,2.9104,2.7948,2.9104,1367106,0
1994-10-14,2.9601,3.0014,2.9271,2.9769,721769,0
1994-10-17,2.9769,2.9769,2.9104,2.9104,808849,0
1994-10-18,2.9271,2.9769,2.8858,2.9601,1513199,0
1994-10-19,2.9769,2.9769,2.9271,2.9435,214788,0
1994-10-20,2.9271,2.9271,2.8443,2.8858,673393,0
1994-10-21,2.8196,2.8443,2.7284,2.7533,1341950,0
1994-10-24,2.7948,2.8196,2.7284,2.7371,1574152,0
1994-10-25,2.7284,2.7698,2.7036,2.7284,1303248,0
1994-10-26,2.7698,2.7948,2.7284,2.7533,537939,0
1994-10-27,2.7533,2.8858,2.7533,2.8858,1889565,0
1994-10-28,2.8443,3.0511,2.8443,3.0179,2989632,0
1994-10-31,3.0179,3.134,2.9769,3.1173,2041466,0
1994-11-01,3.0926,3.1009,2.9769,2.9769,1452245,0
1994-11-02,3.0014,3.0014,3.0014,3.0014,7740,0
1994-11-03,2.9769,3.0014,2.8858,2.8858,536975,0
1994-11-04,2.8858,2.9104,2.8443,2.9104,1040081,0
1994-11-07,2.9104,2.9104,2.861,2.8858,420870,0
1994-11-08,2.9104,2.9104,2.861,2.861,748859,0
1994-11-09,2.8858,2.9104,2.861,2.861,282511,0
1994-11-10,2.8858,2.9601,2.8858,2.9271,598895,0
1994-11-11,2.9104,2.9271,2.9104,2.9271,117070,0
1994-11-14,2.9104,2.9271,2.9104,2.9104,207048,0
1994-11-15,2.9189,2.9271,2.8858,2.9271,358949,0
1994-11-16,2.8858,2.9769,2.8858,2.9769,273806,0
1994-11-17,2.9601,2.9769,2.9271,2.9271,112231,0
1994-11-18,2.9769,2.9769,2.9271,2.9601,117070,0
1994-11-21,2.9104,2.9601,2.7948,2.8114,2914165,0
1994-11-22,2.7948,2.7948,2.6871,2.7036,1768626,0
1994-11-23,2.6871,2.6871,2.6542,2.6706,781755,0
1994-11-25,2.6542,2.7284,2.6542,2.7284,247686,0
1994-11-28,2.7284,2.7533,2.6542,2.7036,953005,0
1994-11-29,2.6542,2.7036,2.6542,2.6871,311542,0
1994-11-30,2.6542,2.6871,2.6542,2.6542,1697995,0
1994-12-01,2.6542,2.6871,2.5799,2.6213,1041050,0
1994-12-02,2.6376,2.6871,2.6128,2.6376,1336144,0
1994-12-05,2.6376,2.6542,2.6128,2.6376,199309,0
1994-12-06,2.6128,2.6871,2.6128,2.6871,301864,0
1994-12-07,2.6128,2.6376,2.5881,2.6046,1037179,0
1994-12-08,2.5881,2.6128,2.5881,2.6128,411199,0
1994-12-09,2.6128,2.6128,2.5632,2.5881,913338,0
1994-12-12,2.5881,2.6128,2.5218,2.6128,898824,0
1994-12-13,2.5632,2.6542,2.5218,2.6376,2606499,0
1994-12-14,2.6376,2.6871,2.6128,2.6542,1285830,0
1994-12-15,2.6542,2.6871,2.6213,2.6376,214788,0
1994-12-16,2.6376,2.7698,2.6128,2.7284,1075883,0
1994-12-19,2.7698,2.8443,2.7698,2.8196,1379678,0
1994-12-20,2.7948,2.8443,2.7698,2.8196,941394,0
1994-12-21,2.7948,2.8196,2.7036,2.7284,1541259,0
1994-12-22,2.7698,2.7698,2.7205,2.7698,1081686,0
1994-12-23,2.7205,2.7698,2.6706,2.6706,340567,0
1994-12-27,2.6706,2.7205,2.6706,2.6706,135451,0
1994-12-28,2.6706,2.7205,2.6706,2.6871,120941,0
1994-12-29,2.7205,2.7698,2.6706,2.7205,647272,0
1994-12-30,2.7371,2.7371,2.6956,2.7371,269934,0
1995-01-03,2.6956,2.7371,2.6706,2.6706,437320,0
1995-01-04,2.6706,2.7205,2.6706,2.6871,948171,0
1995-01-05,2.6706,2.6956,2.6706,2.6792,426677,0
1995-01-06,2.6706,2.6956,2.6706,2.6706,555355,0
1995-01-09,2.7205,2.7205,2.6706,2.6871,386040,0
1995-01-10,2.6706,2.7371,2.6625,2.6625,651139,0
1995-01-11,2.6706,2.6956,2.5303,2.5468,863997,0
1995-01-12,2.5632,2.5632,2.4641,2.4807,2482653,0
1995-01-13,2.4889,2.6294,2.4641,2.6213,1018796,0
1995-01-16,2.6294,2.7698,2.6294,2.7371,1672839,0
1995-01-17,2.7205,2.7371,2.6956,2.7371,396681,0
1995-01-18,2.6956,2.6956,2.5799,2.6046,906566,0
1995-01-19,2.6294,2.6294,2.5632,2.5632,214788,0
1995-01-20,2.5303,2.5632,2.5137,2.5303,878504,0
1995-01-23,2.5137,2.5632,2.4889,2.5468,872704,0
1995-01-24,2.5632,2.5632,2.4807,2.4807,668556,0
1995-01-25,2.4641,2.5303,2.4641,2.5303,483757,0
1995-01-26,2.5303,2.5303,2.5137,2.5303,927852,0
1995-01-27,2.4889,2.5632,2.4889,2.5632,146093,0
1995-01-30,2.5632,2.5632,2.4889,2.5303,1077815,0
1995-01-31,2.4889,2.5137,2.4889,2.5137,2773877,0
1995-02-01,2.5137,2.5632,2.4889,2.5632,836903,0
1995-02-02,2.5632,2.5632,2.4889,2.5137,726606,0
1995-02-03,2.5303,2.6294,2.5303,2.5799,3461785,0
1995-02-06,2.6046,2.6294,2.5799,2.6046,2037597,0
1995-02-07,2.6046,2.6294,2.5799,2.6046,2023084,0
1995-02-08,2.5799,2.7205,2.5799,2.6706,1676708,0
1995-02-09,2.7036,2.7205,2.6706,2.7205,503109,0
1995-02-10,2.6706,2.7698,2.6706,2.7698,947199,0
1995-02-13,2.7698,2.9025,2.7205,2.8939,1925360,0
1995-02-14,2.8775,2.9271,2.861,2.9025,1406776,0
1995-02-15,2.9025,3.0264,2.9025,2.9435,2942224,0
1995-02-16,2.9683,2.9683,2.8775,2.9354,3063166,0
1995-02-17,2.9025,2.9354,2.861,2.9025,1433861,0
1995-02-21,2.9435,2.9435,2.8775,2.9025,249621,0
1995-02-22,2.8939,2.9271,2.8775,2.8775,326051,0
1995-02-23,2.9271,2.9435,2.9025,2.9435,1319694,0
1995-02-24,2.9025,2.9271,2.8775,2.9025,923013,0
1995-02-27,2.9025,2.9025,2.8775,2.8858,348308,0
1995-02-28,2.8775,2.9271,2.8693,2.9271,954940,0
1995-03-01,2.8939,2.9933,2.8775,2.9683,1163929,0
1995-03-02,2.9683,2.9933,2.9435,2.9435,757568,0
1995-03-03,2.9933,2.9933,2.8775,2.9025,771112,0
1995-03-06,2.9025,2.9933,2.9025,2.9683,416030,0
1995-03-07,2.9683,3.0179,2.9435,3.0179,741118,0
1995-03-08,2.9933,3.0345,2.9683,3.0014,1289703,0
1995-03-09,3.0345,3.0677,2.9933,3.0179,362820,0
1995-03-10,3.0677,3.0677,3.0179,3.0345,138354,0
1995-03-13,3.0677,3.0677,3.0179,3.0677,801107,0
1995-03-14,3.0345,3.109,3.0345,3.0842,565031,0
1995-03-15,3.0677,3.0842,3.0179,3.0345,799170,0
1995-03-16,3.0179,3.0677,2.9683,2.9933,664685,0
1995-03-17,3.0179,3.0179,2.9435,2.9435,538909,0
1995-03-20,2.9601,3.0345,2.8693,2.8693,1485142,0
1995-03-21,2.8693,2.9104,2.8443,2.8443,218662,0
1995-03-22,2.8279,2.9104,2.8279,2.8693,3054456,0
1995-03-23,2.8693,2.9104,2.8693,2.8693,824326,0
1995-03-24,2.9435,3.1009,2.9435,3.0677,1282931,0
1995-03-27,3.0761,3.134,3.0511,3.1009,933652,0
1995-03-28,3.0761,3.2167,3.0761,3.208,2518452,0
1995-03-29,3.1668,3.4232,3.1668,3.2829,3965857,0
1995-03-30,3.2579,3.3075,3.2412,3.2412,240913,0
1995-03-31,3.2579,3.3405,3.2412,3.3405,1237456,0
1995-04-03,3.3075,3.547,3.3075,3.547,4250310,0
1995-04-04,3.514,3.5557,3.4232,3.547,3510160,0
1995-04-05,3.514,3.5557,3.4728,3.514,203179,0
1995-04-06,3.4728,3.5391,3.4232,3.5224,989771,0
1995-04-07,3.4893,3.514,3.3984,3.4232,846578,0
1995-04-10,3.3984,3.547,3.3735,3.547,1584794,0
1995-04-11,3.5391,3.7625,3.5224,3.6962,3705597,0
1995-04-12,3.6051,3.6051,3.5557,3.572,3176364,0
1995-04-13,3.5557,3.6051,3.514,3.5391,1769595,0
1995-04-17,3.5802,3.5802,3.4232,3.4232,716932,0
1995-04-18,3.4232,3.4728,3.3984,3.3984,1527712,0
1995-04-19,3.3488,3.3735,3.2579,3.2743,1313890,0
1995-04-20,3.2579,3.3075,3.2579,3.2829,39667,0
1995-04-21,3.3075,3.3819,3.2743,3.3653,1441604,0
1995-04-24,3.3405,3.3984,3.3405,3.3653,410226,0
1995-04-25,3.3653,3.3984,3.3488,3.3488,469248,0
1995-04-26,3.3324,3.3819,3.3324,3.3735,271874,0
1995-04-27,3.3735,3.3735,3.3405,3.3735,207048,0
1995-04-28,3.3405,3.3735,3.3324,3.3735,512786,0
1995-05-01,3.3735,3.4481,3.3324,3.3984,1289703,0
1995-05-02,3.3819,3.4232,3.2412,3.2907,1107809,0
1995-05-03,3.2829,3.3488,3.2829,3.3158,1922460,0
1995-05-04,3.2829,3.3735,3.2829,3.3488,1455146,0
1995-05-05,3.3735,3.3735,3.2829,3.3735,1422253,0
1995-05-08,3.3735,3.3735,3.3158,3.3735,1119418,0
1995-05-09,3.3735,3.6547,3.3735,3.5802,5276849,0
1995-05-10,3.6051,3.6051,3.4893,3.5391,1654457,0
1995-05-11,3.5391,3.5391,3.4728,3.4893,800138,0
1995-05-12,3.506,3.514,3.4232,3.4565,729513,0
1995-05-15,3.4728,3.4728,3.4232,3.4232,883348,0
1995-05-16,3.3984,3.514,3.3984,3.4893,673393,0
1995-05-17,3.4728,3.5391,3.4728,3.5224,770147,0
1995-05-18,3.5391,3.5391,3.4728,3.4728,536975,0
1995-05-19,3.4481,3.4728,3.4232,3.4728,384104,0
1995-05-22,3.4232,3.4728,3.4232,3.4315,876571,0
1995-05-23,3.4232,3.4893,3.4232,3.4481,728542,0
1995-05-24,3.4481,3.4893,3.4232,3.4315,1004286,0
1995-05-25,3.4232,3.4893,3.4232,3.4728,327023,0
1995-05-26,3.4481,3.4893,3.4232,3.4315,879477,0
1995-05-30,3.4232,3.4481,3.3735,3.3735,536975,0
1995-05-31,3.3735,3.3984,3.3488,3.3488,1055563,0
1995-06-01,3.3488,3.3735,3.3075,3.3075,342503,0
1995-06-02,3.3075,3.3984,3.3075,3.3488,1915689,0
1995-06-05,3.3488,3.5557,3.3488,3.5224,1554801,0
1995-06-06,3.514,3.547,3.3653,3.3984,1492881,0
1995-06-07,3.3488,3.3735,3.3324,3.3324,525365,0
1995-06-08,3.3735,3.3735,3.3324,3.3735,305737,0
1995-06-09,3.3488,3.3735,3.2579,3.2829,710158,0
1995-06-12,3.2579,3.3488,3.2579,3.3075,482795,0
1995-06-13,3.3324,3.3735,3.3075,3.3324,777886,0
1995-06-14,3.3735,3.3735,3.3324,3.3324,1919558,0
1995-06-15,3.3735,3.3735,3.3324,3.3653,584380,0
1995-06-16,3.3324,3.3735,3.2829,3.2994,390880,0
1995-06-19,3.3075,3.3324,3.2579,3.3324,423774,0
1995-06-20,3.3405,3.39,3.3158,3.3735,1892466,0
1995-06-21,3.415,3.6217,3.415,3.5968,4456392,0
1995-06-22,3.5802,3.6463,3.547,3.6463,1427087,0
1995-06-23,3.5968,3.6463,3.5968,3.6217,1403868,0
1995-06-26,3.5968,3.5968,3.547,3.5802,715960,0
1995-06-27,3.547,3.5802,3.506,3.506,908499,0
1995-06-28,3.506,3.547,3.506,3.514,407325,0
1995-06-29,3.506,3.547,3.506,3.547,310575,0
1995-06-30,3.506,3.5802,3.506,3.547,1315821,0
1995-07-03,3.5802,3.5802,3.5304,3.5304,103523,0
1995-07-05,3.5304,3.547,3.4814,3.4814,785628,0
1995-07-06,3.506,3.6631,3.4565,3.6631,1621562,0
1995-07-07,3.6631,3.7953,3.6463,3.7127,6106979,0
1995-07-10,3.7375,3.7539,3.5802,3.6463,1311955,0
1995-07-11,3.5968,3.5968,3.5304,3.5304,376367,0
1995-07-12,3.547,3.547,3.4814,3.4814,298964,0
1995-07-13,3.4565,3.4814,3.415,3.4481,2654872,0
1995-07-14,3.4565,3.4814,3.4397,3.4814,2237873,0
1995-07-17,3.4814,3.506,3.4397,3.4814,1211333,0
1995-07-18,3.506,3.506,3.4067,3.415,2997371,0
1995-07-19,3.3735,3.415,3.208,3.2579,1722186,0
1995-07-20,3.2579,3.2579,3.1173,3.134,967519,0
1995-07-21,3.1505,3.1836,3.1173,3.1586,794331,0
1995-07-24,3.1586,3.3735,3.134,3.3405,1697028,0
1995-07-25,3.4397,3.547,3.4397,3.506,1740567,0
1995-07-26,3.5304,3.5304,3.4814,3.5304,647272,0
1995-07-27,3.5304,3.7539,3.5304,3.6876,2502972,0
1995-07-28,3.6631,3.7869,3.6631,3.7375,2241743,0
1995-07-31,3.7375,4.06,3.7127,4.06,3542086,0
1995-08-01,4.0184,4.06,3.8946,3.944,1700898,0
1995-08-02,3.9194,4.035,3.8946,3.9939,1307120,0
1995-08-03,3.9939,4.1012,3.9688,4.0681,2001799,0
1995-08-04,4.0931,4.1343,4.06,4.1012,651139,0
1995-08-07,4.0681,4.1012,3.9688,3.9688,949136,0
1995-08-08,3.9688,4.0184,3.944,3.9688,411199,0
1995-08-09,3.9194,3.9688,3.8535,3.8946,840774,0
1995-08-10,3.8535,4.1012,3.8535,4.0766,2204009,0
1995-08-11,4.1012,4.1343,3.9939,4.0184,1193919,0
1995-08-14,4.035,4.1758,3.9939,4.1506,1822805,0
1995-08-15,4.1506,4.2254,4.035,4.1921,2391704,0
1995-08-16,4.1506,4.5148,4.1506,4.498,5563231,0
1995-08-17,4.4733,4.5148,4.1758,4.2665,2364612,0
1995-08-18,4.2418,4.2914,4.1343,4.2254,1269385,0
1995-08-21,4.2418,4.2665,4.2003,4.2254,757568,0
1995-08-22,4.2254,4.4154,4.2254,4.3408,1784104,0
1995-08-23,4.3078,4.3743,4.2914,4.3408,2031790,0
1995-08-24,4.2914,4.3408,4.2418,4.2914,1795716,0
1995-08-25,4.2418,4.2914,4.2418,4.2665,30961,0
1995-08-28,4.2418,4.3822,4.2418,4.3743,1203595,0
1995-08-29,4.3822,4.4318,4.3078,4.4072,1793780,0
1995-08-30,4.4072,4.4318,4.3408,4.3408,268002,0
1995-08-31,4.3576,4.3822,4.2914,4.3822,313477,0
1995-09-01,4.3408,4.5148,4.3408,4.4733,1305185,0
1995-09-05,4.4733,4.6137,4.4733,4.5889,1151348,0
1995-09-06,4.5724,4.6137,4.4733,4.5724,1346786,0
1995-09-07,4.5148,4.5724,4.4733,4.5475,484725,0
1995-09-08,4.5148,4.6137,4.4733,4.5148,1633171,0
1995-09-11,4.498,4.5148,4.4733,4.5148,507946,0
1995-09-12,4.5148,4.5724,4.4733,4.5148,1857637,0
1995-09-13,4.5475,4.5889,4.4154,4.4154,735317,0
1995-09-14,4.4072,4.4485,4.3822,4.3989,224463,0
1995-09-15,4.4072,4.4072,4.3078,4.3408,3200552,0
1995-09-18,4.3408,4.3408,4.2003,4.2254,831100,0
1995-09-19,4.2254,4.2665,4.2003,4.2335,381201,0
1995-09-20,4.2254,4.3822,4.2003,4.3576,1671872,0
1995-09-21,4.3822,4.498,4.2254,4.2665,2711955,0
1995-09-22,4.2254,4.2254,4.1506,4.1758,243813,0
1995-09-25,4.1758,4.1758,4.1012,4.1506,282511,0
1995-09-26,4.1012,4.4318,4.1012,4.3822,2045334,0
1995-09-27,4.3743,4.5148,4.3494,4.4898,1912786,0
1995-09-28,4.4651,4.6966,4.4485,4.6304,1773458,0
1995-09-29,4.6468,4.7876,4.6386,4.7462,863029,0
1995-10-02,4.7462,4.7627,4.5475,4.5475,1414515,0
1995-10-03,4.6056,4.6056,4.4485,4.4898,1100068,0
1995-10-04,4.4651,4.4898,4.4154,4.4485,1265513,0
1995-10-05,4.4651,4.4898,4.3989,4.4072,1537387,0
1995-10-06,4.4485,4.4485,4.333,4.3494,1343883,0
1995-10-09,4.3743,4.3743,4.2584,4.2665,1131998,0
1995-10-10,4.1921,4.4072,4.1671,4.3408,2264961,0
1995-10-11,4.3494,4.3743,4.3078,4.3494,951071,0
1995-10-12,4.3743,4.4898,4.333,4.4898,1211333,0
1995-10-13,4.4898,4.581,4.4898,4.5227,1567381,0
1995-10-16,4.5562,4.6468,4.4898,4.6304,1125225,0
1995-10-17,4.6056,4.6883,4.5889,4.6304,1820869,0
1995-10-18,4.6468,4.6468,4.6056,4.6468,336697,0
1995-10-19,4.6468,4.6468,4.6056,4.6468,639525,0
1995-10-20,4.6468,4.6468,4.5562,4.5889,200275,0
1995-10-23,4.5562,4.5562,4.4898,4.4898,589220,0
1995-10-24,4.4898,4.6304,4.4898,4.5562,1328403,0
1995-10-25,4.5562,4.5562,4.333,4.3822,1288735,0
1995-10-26,4.3989,4.5148,4.3494,4.4651,1667035,0
1995-10-27,4.4485,4.4651,4.4154,4.4485,376367,0
1995-10-30,4.4651,4.6056,4.4485,4.581,1762821,0
1995-10-31,4.581,4.6304,4.5395,4.6056,845611,0
1995-11-01,4.6056,4.8373,4.5562,4.8373,1469666,0
1995-11-02,4.8619,4.8619,4.7462,4.7462,1093297,0
1995-11-03,4.7876,5.0272,4.7627,4.953,1597376,0
1995-11-06,4.9696,5.0438,4.928,4.9696,1737664,0
1995-11-07,4.9612,4.9942,4.928,4.9612,556325,0
1995-11-08,4.928,5.0272,4.928,5.0272,556325,0
1995-11-09,5.0272,5.2587,5.0272,5.1348,1515132,0
1995-11-10,5.0935,5.1348,4.953,5.0686,5032066,0
1995-11-13,5.0686,5.1597,5.0438,5.0603,4189356,0
1995-11-14,5.0686,5.0935,4.953,4.953,1294539,0
1995-11-15,4.9942,5.0272,4.928,4.9696,2353006,0
1995-11-16,4.9696,5.0935,4.9696,5.0272,2304629,0
1995-11-17,5.0438,5.0438,4.8373,4.928,851415,0
1995-11-20,4.928,4.9696,4.8619,4.928,1214237,0
1995-11-21,4.8869,4.9942,4.8869,4.928,992675,0
1995-11-22,4.953,4.953,4.8125,4.8619,468277,0
1995-11-24,4.8869,4.9032,4.8373,4.8373,250588,0
1995-11-27,4.8869,4.8869,4.7462,4.7627,781755,0
1995-11-28,4.7462,4.8869,4.7462,4.8619,1391294,0
1995-11-29,4.9032,4.9032,4.8125,4.8125,668556,0
1995-11-30,4.8125,4.928,4.8125,4.8948,1915689,0
1995-12-01,4.8869,4.8948,4.8373,4.8619,496337,0
1995-12-04,4.9032,4.928,4.8619,4.8948,1462890,0
1995-12-05,4.9032,5.1348,4.9032,5.1262,3821699,0
1995-12-06,5.1348,5.1348,5.0686,5.1348,923013,0
1995-12-07,5.1348,5.1348,5.0272,5.0438,386040,0
1995-12-08,5.0438,5.1348,5.0438,5.1348,1304214,0
1995-12-11,5.0935,5.1348,5.0935,5.1017,737252,0
1995-12-12,5.1348,5.1597,5.0935,5.1098,1619628,0
1995-12-13,5.1348,5.1348,5.0686,5.1098,2454593,0
1995-12-14,5.1098,5.1098,5.0438,5.0519,959780,0
1995-12-15,5.0438,5.0686,4.9942,4.9942,1399999,0
1995-12-18,5.0438,5.0438,4.8537,4.8619,1906982,0
1995-12-19,4.8869,4.8869,4.7462,4.8125,1207463,0
1995-12-20,4.8125,4.8125,4.6966,4.7216,554389,0
1995-12-21,4.7295,4.7462,4.6966,4.6966,647272,0
1995-12-22,4.7462,4.7462,4.6468,4.6966,1670905,0
1995-12-26,4.7216,4.7216,4.581,4.6221,1130060,0
1995-12-27,4.581,4.6221,4.4402,4.4818,2018245,0
1995-12-28,4.4818,4.4818,4.3163,4.3408,2467173,0
1995-12-29,4.3743,4.5889,4.3163,4.581,1849899,0
1996-01-02,4.5148,4.5148,4.4402,4.4818,1675743,0
1996-01-03,4.4818,4.5314,4.4568,4.5064,3881686,0
1996-01-04,4.5314,4.5314,4.4154,4.4318,3386317,0
1996-01-05,4.3906,4.4402,4.3408,4.3906,3409534,0
1996-01-08,4.4154,4.4154,4.3743,4.4154,621147,0
1996-01-09,4.4154,4.4154,4.3408,4.3743,728542,0
1996-01-10,4.2998,4.3163,4.0433,4.0931,1390325,0
1996-01-11,4.1095,4.1592,4.0433,4.0433,2509745,0
1996-01-12,4.0931,4.0931,4.0433,4.0766,2306566,0
1996-01-15,4.0931,4.1095,4.0433,4.0433,1294539,0
1996-01-16,4.0433,4.1095,3.9688,4.0184,2041466,0
1996-01-17,4.0184,4.3163,3.9606,4.275,4111953,0
1996-01-18,4.275,4.275,4.1838,4.2335,3039946,0
1996-01-19,4.2335,4.333,4.2335,4.2501,4686662,0
1996-01-22,4.275,4.2831,4.2418,4.2501,456667,0
1996-01-23,4.2998,4.3408,4.2501,4.3163,619211,0
1996-01-24,4.3408,4.3408,4.2998,4.3408,722738,0
1996-01-25,4.3408,4.3743,4.2998,4.3743,5005944,0
1996-01-26,4.3743,4.8125,4.3163,4.7544,4915963,0
1996-01-29,4.7462,4.7462,4.6221,4.6221,1385487,0
1996-01-30,4.6718,4.8288,4.6468,4.7791,2184656,0
1996-01-31,4.7627,5.0603,4.7216,5.0191,3024461,0
1996-02-01,5.0438,5.1098,4.986,5.0191,1497721,0
1996-02-02,4.928,4.9696,4.8125,4.8288,866894,0
1996-02-05,4.8288,4.8619,4.8125,4.8619,523426,0
1996-02-06,4.8783,4.8783,4.8125,4.8288,269934,0
1996-02-07,4.8125,4.8619,4.7462,4.7462,1166826,0
1996-02-08,4.7627,4.9942,4.7627,4.9032,2198201,0
1996-02-09,4.953,4.9696,4.9032,4.9365,893020,0
1996-02-12,4.953,4.9942,4.9032,4.928,1090392,0
1996-02-13,4.8783,4.8783,4.7627,4.8125,561162,0
1996-02-14,4.8125,4.8125,4.581,4.6883,1052663,0
1996-02-15,4.6883,4.9032,4.6718,4.8783,1938909,0
1996-02-16,4.8288,4.953,4.8288,4.928,915273,0
1996-02-20,4.9032,5.0935,4.9032,4.9942,1343883,0
1996-02-21,4.9942,5.0191,4.9942,5.0191,549551,0
1996-02-22,5.0438,5.0603,4.9696,5.0438,2758395,0
1996-02-23,5.0603,5.1761,5.0191,5.0438,1445475,0
1996-02-26,5.0191,5.0603,4.9942,5.0438,1363237,0
1996-02-27,5.0191,5.0603,5.0191,5.0272,537939,0
1996-02-28,5.0191,5.0603,4.9942,5.0438,1011059,0
1996-02-29,5.0191,5.0191,4.9696,4.9942,597926,0
1996-03-01,5.0438,5.0438,4.9696,4.9696,553416,0
1996-03-04,4.9696,5.0191,4.9696,4.9942,680167,0
1996-03-05,4.9942,5.0191,4.953,4.9942,323154,0
1996-03-06,4.9942,4.9942,4.953,4.953,1682515,0
1996-03-07,5.2341,5.3911,5.1761,5.2422,5511952,0
1996-03-08,5.1348,5.4407,5.1098,5.2752,6378851,0
1996-03-11,5.2752,5.3911,5.201,5.3333,2349133,0
1996-03-12,5.3415,5.3415,5.201,5.2422,2337527,0
1996-03-13,5.2341,5.2506,5.0191,5.0603,2638421,0
1996-03-14,5.0935,5.1597,5.0603,5.0603,1208429,0
1996-03-15,5.0603,5.0935,4.953,4.9696,821423,0
1996-03-18,4.9032,4.953,4.8288,4.953,1330338,0
1996-03-19,4.928,5.1761,4.928,5.1597,1737664,0
1996-03-20,5.1348,5.1761,5.0603,5.1098,568897,0
1996-03-21,5.0603,5.1098,4.9445,5.0354,1157150,0
1996-03-22,5.0354,5.0354,4.9696,5.0354,525365,0
1996-03-25,4.9942,5.0354,4.928,4.9612,705321,0
1996-03-26,4.9612,4.9612,4.928,4.928,412163,0
1996-03-27,4.9612,4.9696,4.928,4.9696,941394,0
1996-03-28,4.9696,4.9696,4.8948,4.928,359919,0
1996-03-29,4.9445,5.0191,4.928,4.9445,1178436,0
1996-04-01,5.0191,5.1597,4.9942,5.1597,1195855,0
1996-04-02,5.1098,5.2259,5.0853,5.0935,1384520,0
1996-04-03,5.1348,5.1761,5.0853,5.143,434416,0
1996-04-04,5.1597,5.3664,5.1098,5.3167,1650589,0
1996-04-08,5.2506,5.4077,5.2259,5.3415,1976641,0
1996-04-09,5.3827,5.5729,5.3167,5.5072,2155633,0
1996-04-10,5.5072,5.5072,5.3664,5.3827,895924,0
1996-04-11,5.3415,5.3664,5.3002,5.3167,544711,0
1996-04-12,5.3002,5.5072,5.2752,5.2752,2992537,0
1996-04-15,5.3167,5.3167,5.2506,5.2506,452801,0
1996-04-16,5.3167,5.3167,5.2506,5.3167,894954,0
1996-04-17,5.3167,5.3415,5.2506,5.2837,1207463,0
1996-04-18,5.3167,5.3827,5.3002,5.3415,471183,0
1996-04-19,5.3415,5.3827,5.1761,5.201,1167794,0
1996-04-22,5.201,5.2259,5.0853,5.1098,972355,0
1996-04-23,5.1761,5.3167,5.1348,5.2752,2689704,0
1996-04-24,5.3415,5.3664,5.2752,5.2752,879477,0
1996-04-25,5.3167,5.3415,5.2752,5.3167,652109,0
1996-04-26,5.2506,5.3002,5.2506,5.3002,264133,0
1996-04-29,5.2506,5.3002,5.2506,5.2752,137388,0
1996-04-30,5.3002,5.3002,5.201,5.201,1076847,0
1996-05-01,5.3167,5.3167,5.0354,5.0354,470698,0
1996-05-02,4.9942,5.0853,4.9445,5.0191,721769,0
1996-05-03,5.0853,5.0853,4.9942,5.0853,794820,0
1996-05-06,5.0853,5.0853,4.8537,4.9942,818038,0
1996-05-07,4.9942,4.9942,4.713,4.7876,813685,0
1996-05-08,4.8039,4.8537,4.6137,4.7544,609053,0
1996-05-09,4.8537,4.8537,4.713,4.8537,452801,0
1996-05-10,4.8537,5.0853,4.7544,4.9942,520043,0
1996-05-13,4.9942,5.2752,4.9942,5.2752,384590,0
1996-05-14,5.3002,5.3002,5.2259,5.3002,593090,0
1996-05-15,5.3002,5.548,5.2259,5.3664,1074426,0
1996-05-16,5.3167,5.3167,5.2259,5.3167,200759,0
1996-05-17,5.3167,5.4574,5.3002,5.4574,637111,0
1996-05-20,5.4574,5.4574,5.3167,5.3664,858673,0
1996-05-21,5.4407,5.482,5.2752,5.3002,729992,0
1996-05-22,5.2752,5.3167,5.1348,5.1348,337182,0
1996-05-23,5.1761,5.1761,4.9942,4.9942,914789,0
1996-05-24,5.0853,5.1348,4.9942,5.1098,463924,0
1996-05-28,5.0853,5.1761,5.0603,5.0853,854800,0
1996-05-29,5.1348,5.1761,5.0603,5.0603,173185,0
1996-05-30,5.1761,5.201,5.0853,5.201,153835,0
1996-05-31,5.201,5.2506,5.0853,5.2259,552934,0
1996-06-03,5.1761,5.2506,5.1597,5.2506,191083,0
1996-06-04,5.2506,5.2506,5.1597,5.1761,633723,0
1996-06-05,5.0853,5.2259,5.0603,5.1348,664685,0
1996-06-06,5.1348,5.2259,5.0354,5.0354,855773,0
1996-06-07,5.0354,5.1348,4.9942,5.0853,638080,0
1996-06-10,5.0853,5.201,5.0853,5.1348,666623,0
1996-06-11,5.2259,5.2259,5.0191,5.0191,994610,0
1996-06-12,4.9942,5.1348,4.9942,5.0354,320247,0
1996-06-13,5.0354,5.0354,4.8948,4.928,513750,0
1996-06-14,4.9942,4.9942,4.8948,4.9696,372976,0
1996-06-17,5.0354,5.0354,4.8948,4.9942,363789,0
1996-06-18,4.9942,5.1348,4.9942,5.0853,281065,0
1996-06-19,5.0354,5.2752,5.0354,5.1761,691777,0
1996-06-20,5.201,5.201,4.8701,4.9612,1610918,0
1996-06-21,5.0106,5.1017,4.9612,5.0106,481344,0
1996-06-24,5.1513,5.1513,5.0106,5.0603,484243,0
1996-06-25,5.0603,5.1513,5.0106,5.1017,254944,0
1996-06-26,5.1513,5.1513,5.0106,5.0603,600346,0
1996-06-27,5.0603,5.3827,5.0603,5.2918,1339530,0
1996-06-28,5.3827,5.8542,5.2918,5.755,1479337,0
1996-07-01,5.8129,5.8129,5.5729,5.5729,1504010,0
1996-07-02,5.6144,5.6144,5.1513,5.201,888185,0
1996-07-03,5.2918,5.2918,5.1513,5.1761,427161,0
1996-07-05,5.1513,5.1513,4.9612,4.9612,1164407,0
1996-07-08,5.0106,5.0106,4.6386,4.8205,2555217,0
1996-07-09,4.7295,4.9612,4.7295,4.9198,1746856,0
1996-07-10,4.9198,4.9198,4.8205,4.9198,777399,0
1996-07-11,4.8701,4.9198,4.7295,4.8701,997511,0
1996-07-12,4.7791,4.9198,4.7295,4.7544,634695,0
1996-07-15,4.8205,4.8205,4.4485,4.4485,1995026,0
1996-07-16,4.5475,4.5889,4.2665,4.3494,2027435,0
1996-07-17,4.4898,4.6386,4.4485,4.5148,2551347,0
1996-07-18,4.5148,4.8205,4.4733,4.8205,2326398,0
1996-07-19,4.8701,4.8701,4.7295,4.8205,900760,0
1996-07-22,4.8205,4.9612,4.8205,4.8948,1708154,0
1996-07-23,4.8701,4.9612,4.7791,4.7791,1664134,0
1996-07-24,4.6883,4.7295,4.5475,4.5889,864963,0
1996-07-25,4.5889,4.7295,4.4485,4.5475,1558673,0
1996-07-26,4.6386,4.705,4.5889,4.6883,689352,0
1996-07-29,4.7544,4.8205,4.5889,4.6386,763859,0
1996-07-30,4.6883,4.7791,4.6386,4.7544,2144024,0
1996-07-31,4.7791,5.3664,4.6883,5.2674,1526747,0
1996-08-01,5.1761,5.6144,5.1761,5.5072,1466757,0
1996-08-02,5.5729,5.6721,5.4739,5.6144,2041950,0
1996-08-05,5.6144,5.6721,5.5235,5.5729,440706,0
1996-08-06,5.5235,5.5978,5.3664,5.5235,1475950,0
1996-08-07,5.4739,5.788,5.4739,5.7138,1466757,0
1996-08-08,5.7138,5.7138,5.548,5.5729,506013,0
1996-08-09,5.5729,5.6721,5.4323,5.4323,392813,0
1996-08-12,5.4323,5.4739,5.3827,5.4323,997028,0
1996-08-13,5.3827,5.4739,5.2918,5.3415,385560,0
1996-08-14,5.3827,5.3827,5.3415,5.3827,355080,0
1996-08-15,5.3415,5.5235,5.3415,5.4739,508434,0
1996-08-16,5.5235,5.6144,5.4323,5.5235,316379,0
1996-08-19,5.5729,5.5729,5.4574,5.5235,86593,0
1996-08-20,5.5729,5.6144,5.4574,5.5565,193505,0
1996-08-21,5.5235,5.5235,5.4323,5.4739,335244,0
1996-08-22,5.4323,5.5235,5.4077,5.4323,136906,0
1996-08-23,5.5235,5.5235,5.4323,5.5235,173671,0
1996-08-26,5.4323,5.5235,5.3827,5.4739,184795,0
1996-08-27,5.4574,5.5729,5.4574,5.5072,396199,0
1996-08-28,5.4739,5.8294,5.4739,5.8294,1435795,0
1996-08-29,5.7138,5.8294,5.5978,5.6721,436836,0
1996-08-30,5.5978,5.5978,5.3827,5.4323,789976,0
1996-09-03,5.3415,5.5729,5.3415,5.5072,400552,0
1996-09-04,5.5729,5.5729,5.3827,5.4323,288805,0
1996-09-05,5.4323,5.5729,5.3827,5.5235,1103455,0
1996-09-06,5.4739,5.548,5.4739,5.5151,82725,0
1996-09-09,5.4739,5.6721,5.4739,5.5812,335733,0
1996-09-10,5.5729,5.5729,5.4574,5.5729,1537869,0
1996-09-11,5.5729,5.5729,5.4574,5.4574,298482,0
1996-09-12,5.5235,5.6721,5.4739,5.6144,349271,0
1996-09-13,5.6476,6.094,5.6476,6.0361,2856119,0
1996-09-16,6.0609,6.1766,5.755,6.1766,2621494,0
1996-09-17,6.2509,6.6976,6.1603,6.5071,1500142,0
1996-09-18,6.4662,6.4662,6.2759,6.3751,1930199,0
1996-09-19,6.3174,6.3751,6.0361,6.1353,889146,0
1996-09-20,6.1353,6.2345,6.0361,6.0361,289774,0
1996-09-23,6.1353,6.1353,6.0194,6.0194,248653,0
1996-09-24,6.0609,6.1353,5.9699,6.094,1444988,0
1996-09-25,6.2013,6.342,6.0194,6.0361,1122321,0
1996-09-26,6.0609,6.2013,6.0609,6.1353,2001799,0
1996-09-27,6.2013,6.2013,6.0194,6.1024,896406,0
1996-09-30,6.1603,6.2675,6.1024,6.1024,1573668,0
1996-10-01,6.1603,6.1603,6.0194,6.0525,281065,0
1996-10-02,6.0609,6.1603,6.0609,6.1603,777886,0
1996-10-03,6.1766,6.2427,6.0194,6.2427,1171665,0
1996-10-04,6.2263,6.5321,6.2263,6.5321,1966963,0
1996-10-07,6.5071,6.5321,6.3669,6.5321,630338,0
1996-10-08,6.5321,6.6233,6.4081,6.5071,3390186,0
1996-10-09,6.5321,6.5321,6.4412,6.5321,163026,0
1996-10-10,6.5321,6.6729,6.4662,6.5321,1160055,0
1996-10-11,6.6068,6.6729,6.5321,6.6478,141743,0
1996-10-14,6.5818,6.8546,6.5818,6.7141,1153766,0
1996-10-15,6.7886,6.7886,6.5818,6.6729,672426,0
1996-10-16,6.6729,6.6729,6.4827,6.6478,1952937,0
1996-10-17,6.5818,6.7141,6.5818,6.7141,83691,0
1996-10-18,6.7141,6.7636,6.6233,6.7141,261231,0
1996-10-21,6.6729,6.7886,6.6478,6.739,1031376,0
1996-10-22,6.6729,6.7141,6.6068,6.6478,592605,0
1996-10-23,6.6233,6.6233,6.342,6.4412,610990,0
1996-10-24,6.342,6.6233,6.342,6.4412,508917,0
1996-10-25,6.5321,6.5321,6.3669,6.3915,337182,0
1996-10-28,6.4412,6.4412,6.3669,6.4412,346856,0
1996-10-29,6.3669,6.4412,6.3007,6.3669,493918,0
1996-10-30,6.3915,6.4412,6.3669,6.4081,389910,0
1996-10-31,6.4081,6.4081,6.3669,6.4081,226886,0
1996-11-01,6.3669,6.4827,6.3669,6.3669,47890,0
1996-11-04,6.4827,6.6233,6.3669,6.6233,584380,0
1996-11-05,6.5818,6.9122,6.5818,6.8794,1691225,0
1996-11-06,6.8133,7.0946,6.8133,6.9787,1119418,0
1996-11-07,6.9787,7.0529,6.9122,6.9952,1426605,0
1996-11-08,6.9122,6.9952,6.8794,6.9289,1315821,0
1996-11-11,6.9289,6.954,6.8794,6.9289,327504,0
1996-11-12,6.8794,6.9289,6.739,6.8383,489083,0
1996-11-13,6.9289,6.9289,6.7886,6.8383,349271,0
1996-11-14,6.7886,6.8383,6.7141,6.739,708225,0
1996-11-15,6.8133,6.9122,6.7141,6.8383,396199,0
1996-11-18,6.8546,6.8546,6.6729,6.7636,297994,0
1996-11-19,6.6976,6.7636,6.5818,6.6068,981065,0
1996-11-20,6.5818,6.8133,6.5818,6.8133,621147,0
1996-11-21,6.8133,7.0946,6.7636,7.0202,1074914,0
1996-11-22,7.0202,7.1358,6.8133,6.9122,555355,0
1996-11-25,6.9787,7.0695,6.8546,6.9289,636628,0
1996-11-26,6.9787,6.9787,6.7636,6.8383,729513,0
1996-11-27,6.8133,6.8133,6.739,6.7886,669039,0
1996-11-29,6.7886,6.8383,6.739,6.7886,466828,0
1996-12-02,6.7886,6.8794,6.7886,6.8383,215270,0
1996-12-03,6.8546,6.9289,6.7886,6.9122,678228,0
1996-12-04,6.9122,6.9122,6.5487,6.6478,449895,0
1996-12-05,6.5818,6.6976,6.5818,6.6233,84176,0
1996-12-06,6.5321,7.1606,6.4827,6.9787,1867313,0
1996-12-09,7.0529,7.2351,7.0202,7.1936,1879891,0
1996-12-10,7.1936,7.7061,7.1936,7.5657,1669933,0
1996-12-11,7.4253,7.4746,7.2765,7.3427,1330338,0
1996-12-12,7.4746,7.4746,7.2102,7.2765,373945,0
1996-12-13,7.1606,7.2351,7.1358,7.2351,656944,0
1996-12-16,7.2351,7.334,7.1358,7.2102,983484,0
1996-12-17,7.1358,7.1358,7.0695,7.1358,177540,0
1996-12-18,7.0946,7.3756,7.0946,7.334,1353076,0
1996-12-19,7.3507,7.7976,7.2765,7.7976,2684864,0
1996-12-20,7.7976,8.0865,7.731,8.0865,1544645,0
1996-12-23,8.0865,8.2685,7.9875,8.1692,838840,0
1996-12-24,8.2685,8.5084,8.1692,8.5084,670007,0
1996-12-26,8.5739,8.5739,8.3845,8.5237,819489,0
1996-12-27,8.5237,8.5992,8.4841,8.5739,887699,0
1996-12-30,8.5237,8.5739,8.343,8.3845,554389,0
1996-12-31,8.343,8.4342,8.1528,8.1944,1066205,0
1997-01-02,8.2439,8.2439,7.7976,7.9379,1690258,0
1997-01-03,7.9379,8.2439,7.9379,8.0865,1707186,0
1997-01-06,8.1692,8.2439,8.0865,8.1944,465377,0
1997-01-07,8.1281,8.2439,8.1032,8.2273,704353,0
1997-01-08,8.1944,8.5739,8.1692,8.5578,1367106,0
1997-01-09,8.5578,8.5578,8.3845,8.4342,750795,0
1997-01-10,8.4342,8.4342,8.1944,8.211,695645,0
1997-01-13,8.2685,8.2685,8.1032,8.1032,317833,0
1997-01-14,8.1944,8.5237,8.1528,8.4841,883830,0
1997-01-15,8.5237,8.5237,8.343,8.4091,1087977,0
1997-01-16,8.5084,8.5084,8.1692,8.1692,922532,0
1997-01-17,8.2439,8.2439,8.0865,8.1281,1063787,0
1997-01-20,8.1032,8.2273,8.1032,8.1944,464895,0
1997-01-21,8.1944,8.2273,8.1032,8.2273,399587,0
1997-01-22,8.1692,8.2273,8.0286,8.1281,977676,0
1997-01-23,8.1281,8.2273,8.0865,8.1032,1105389,0
1997-01-24,8.1032,8.1944,8.0121,8.1528,687904,0
1997-01-27,8.1528,8.1528,7.8717,7.9624,1029439,0
1997-01-28,7.9624,8.0865,7.913,7.9875,788046,0
1997-01-29,7.913,7.913,7.6983,7.731,1677193,0
1997-01-30,7.731,7.822,7.6155,7.6816,1124258,0
1997-01-31,7.731,7.822,7.6565,7.7722,1290184,0
1997-02-03,7.822,8.0536,7.822,7.9624,793848,0
1997-02-04,8.0121,8.0121,7.8469,7.9624,593090,0
1997-02-05,7.8469,8.1281,7.8469,7.9875,568897,0
1997-02-06,7.9379,8.1692,7.888,8.1281,538422,0
1997-02-07,8.1032,8.2439,8.0536,8.2439,847064,0
1997-02-10,8.2685,8.4342,8.1944,8.4342,756116,0
1997-02-11,8.3845,8.4841,8.3845,8.3845,566964,0
1997-02-12,8.4841,8.7142,8.3845,8.6498,796753,0
1997-02-13,8.6244,9.515,8.6244,9.2766,3308915,0
1997-02-14,9.3116,10.13,9.2766,10.037,3803314,0
1997-02-18,10.178,10.227,9.658,9.749,2337527,0
1997-02-19,9.705,9.705,9.3372,9.4009,2774357,0
1997-02-20,9.3372,9.3743,8.9469,8.9962,1998894,0
1997-02-21,8.9962,9.0963,8.9469,8.982,471666,0
1997-02-24,8.9311,8.9962,8.8074,8.8545,726606,0
1997-02-25,8.9049,8.9049,8.6244,8.7903,674363,0
1997-02-26,8.698,8.9311,8.698,8.8074,1815544,0
1997-02-27,8.9049,9.2367,8.8388,8.8545,4803730,0
1997-02-28,8.9311,8.9311,8.0536,8.3182,5647892,0
1997-03-03,8.343,8.5992,8.0121,8.5237,1098617,0
1997-03-04,8.666,8.8074,8.4091,8.5084,1409191,0
1997-03-05,8.5739,9.0703,8.4841,8.9469,1481267,0
1997-03-06,9.0963,9.3116,8.9049,9.121,1198274,0
1997-03-07,9.1362,9.1709,8.9469,9.1709,849481,0
1997-03-10,9.1362,9.3518,9.0703,9.2766,1158601,0
1997-03-11,9.3518,9.4176,9.0446,9.0963,854316,0
1997-03-12,9.0446,9.1362,8.7142,8.7142,486179,0
1997-03-13,8.7142,8.8388,8.1944,8.2273,1591567,0
1997-03-14,8.3182,8.343,8.1032,8.1281,1420800,0
1997-03-17,8.0536,8.1281,7.4169,7.756,2560057,0
1997-03-18,7.8717,8.1944,7.731,7.9295,1214237,0
1997-03-19,7.9461,8.0536,7.6983,8.0453,720315,0
1997-03-20,8.0865,8.2768,7.8717,8.2273,801107,0
1997-03-21,8.2273,8.4175,8.1281,8.1944,855287,0
1997-03-24,8.1528,8.2768,7.913,8.1528,961230,0
1997-03-25,8.0865,8.343,8.0865,8.2273,847545,0
1997-03-26,8.2273,8.2273,7.8469,7.888,525847,0
1997-03-27,7.888,7.9624,7.4666,7.5164,1118935,0
1997-03-31,7.756,7.756,7.0202,7.0202,2990604,0
1997-04-01,7.0202,7.3674,6.9046,7.0861,2353006,0
1997-04-02,7.1193,7.326,7.0861,7.3012,1399514,0
1997-04-03,7.326,7.5164,7.1855,7.3427,1946649,0
1997-04-04,7.3674,7.6155,7.2019,7.5576,1340011,0
1997-04-07,7.822,8.0865,7.7976,7.913,2166275,0
1997-04-08,7.913,7.913,7.6155,7.6155,1121837,0
1997-04-09,7.7722,7.822,7.5576,7.6155,699519,0
1997-04-10,7.5576,7.6565,7.3674,7.4004,437320,0
1997-04-11,7.2765,7.3674,7.0529,7.1855,1020247,0
1997-04-14,7.2267,7.326,7.1193,7.2019,1012508,0
1997-04-15,7.4169,7.5576,7.326,7.4913,1117968,0
1997-04-16,7.4913,7.4913,7.2019,7.2765,2630685,0
1997-04-17,7.3507,7.4666,7.2765,7.3674,876571,0
1997-04-18,7.4086,7.4498,7.2019,7.326,545681,0
1997-04-21,7.326,7.326,7.0202,7.0861,402004,0
1997-04-22,7.1358,7.1606,6.9046,7.1606,1050725,0
1997-04-23,7.1855,7.5576,7.1358,7.326,1498685,0
1997-04-24,7.4004,7.5906,7.3838,7.5164,1597855,0
1997-04-25,7.5164,7.5411,7.1855,7.4913,893987,0
1997-04-28,7.4169,7.6155,7.3507,7.4004,715960,0
1997-04-29,7.5906,7.9461,7.5576,7.8717,2224811,0
1997-04-30,7.731,9.0703,7.6565,8.7395,4365443,0
1997-05-01,8.8796,9.2112,7.9461,8.5327,2916100,0
1997-05-02,8.698,9.1709,8.5992,9.0543,2359780,0
1997-05-05,8.9555,9.2679,8.5992,9.1451,2266412,0
1997-05-06,9.1709,9.565,9.121,9.4779,2440568,0
1997-05-07,9.4088,9.523,8.9311,9.1709,1091363,0
1997-05-08,8.982,9.121,8.7903,8.8796,575194,0
1997-05-09,8.9555,9.1451,8.8388,8.8964,1115549,0
1997-05-12,8.8631,8.982,8.5992,8.7903,1487076,0
1997-05-13,8.7395,8.8631,8.3182,8.5578,1076361,0
1997-05-14,8.5992,8.7395,8.4175,8.5992,1337595,0
1997-05-15,8.5084,8.7395,8.4591,8.7395,536491,0
1997-05-16,8.6498,9.2112,8.6498,9.194,2030336,0
1997-05-19,9.121,9.3606,8.982,9.2112,2181758,0
1997-05-20,9.2112,9.2854,8.8796,9.0277,1010091,0
1997-05-21,9.121,9.4779,9.0543,9.4088,1802972,0
1997-05-22,9.4511,9.4511,9.194,9.2446,965582,0
1997-05-23,9.4511,9.4511,9.2679,9.3606,579547,0
1997-05-27,9.3606,9.3831,9.0703,9.2281,560192,0
1997-05-28,9.194,9.2679,8.982,9.1709,890601,0
1997-05-29,9.1451,9.4511,9.1451,9.3831,1016859,0
1997-05-30,9.1709,9.501,9.121,9.3116,1698476,0
1997-06-02,9.4511,9.831,9.1451,9.806,1212303,0
1997-06-03,9.74,9.74,9.1709,9.3606,975258,0
1997-06-04,9.3606,9.3606,8.8796,8.9726,1195368,0
1997-06-05,8.982,9.3606,8.9311,9.1709,1057979,0
1997-06-06,9.0277,9.4511,8.8388,9.4088,1405805,0
1997-06-09,9.4088,9.501,9.1709,9.2446,316379,0
1997-06-10,9.3116,9.3372,9.0543,9.1709,873185,0
1997-06-11,9.1038,9.2679,9.1038,9.121,665169,0
1997-06-12,9.1709,9.194,9.121,9.194,1733312,0
1997-06-13,9.2112,9.3606,9.2112,9.3116,771112,0
1997-06-16,9.2446,9.4511,9.2446,9.4511,385560,0
1997-06-17,9.4511,9.666,9.3831,9.4088,1174084,0
1997-06-18,9.4088,9.4779,9.3116,9.4511,340567,0
1997-06-19,9.4779,9.601,9.3372,9.601,1600274,0
1997-06-20,9.565,9.666,9.4779,9.4779,567451,0
1997-06-23,9.548,9.548,9.3116,9.4779,633238,0
1997-06-24,9.461,9.548,9.3606,9.4779,676778,0
1997-06-25,9.523,9.523,9.3831,9.3831,811747,0
1997-06-26,9.4088,9.4779,9.1709,9.194,459086,0
1997-06-27,9.3116,9.815,9.2679,9.757,2391704,0
1997-06-30,9.757,9.855,9.666,9.791,1047338,0
1997-07-01,9.766,9.855,9.74,9.831,452801,0
1997-07-02,9.831,9.831,9.4779,9.642,355080,0
1997-07-03,9.688,9.996,9.601,9.881,1034758,0
1997-07-07,9.855,9.996,9.601,9.715,525847,0
1997-07-08,9.757,9.757,9.618,9.683,417968,0
1997-07-09,9.74,9.74,9.618,9.666,509881,0
1997-07-10,9.666,9.791,9.618,9.791,480857,0
1997-07-11,9.831,10.519,9.815,10.468,2627297,0
1997-07-14,10.519,10.775,10.202,10.311,1782169,0
1997-07-15,10.353,10.567,10.237,10.386,968488,0
1997-07-16,10.425,10.519,10.377,10.519,305737,0
1997-07-17,10.468,10.708,10.287,10.443,835938,0
1997-07-18,10.425,10.618,10.186,10.237,1018316,0
1997-07-21,10.237,10.353,10.114,10.13,705805,0
1997-07-22,10.145,10.212,9.831,10.186,983000,0
1997-07-23,10.186,11.046,10.186,10.971,1331304,0
1997-07-24,11.046,11.088,10.708,10.708,665169,0
1997-07-25,10.759,11.14,10.591,11.088,1426605,0
1997-07-28,11.113,11.113,10.848,10.99,1894883,0
1997-07-29,11.016,11.016,10.667,10.783,707740,0
1997-07-30,10.848,11.062,10.732,10.848,1499171,0
1997-07-31,10.848,11.046,10.262,10.287,3884104,0
1997-08-01,10.377,10.591,10.021,10.186,1920042,0
1997-08-04,10.186,10.326,10.114,10.186,1222459,0
1997-08-05,10.287,10.326,10.014,10.046,670007,0
1997-08-06,10.046,10.145,9.881,10.021,1083622,0
1997-08-07,10.07,10.326,10.046,10.237,1440153,0
1997-08-08,10.046,10.237,9.74,10.021,963165,0
1997-08-11,10.096,10.287,10.046,10.237,1398063,0
1997-08-12,10.186,10.326,9.93,9.989,599859,0
1997-08-13,10.237,10.659,10.162,10.659,2221424,0
1997-08-14,10.832,10.948,10.543,10.591,1077815,0
1997-08-15,10.567,10.591,10.046,10.046,865927,0
1997-08-18,10.262,10.732,9.956,10.642,1073464,0
1997-08-19,10.659,10.798,10.353,10.708,1151348,0
1997-08-20,10.848,10.921,10.519,10.832,785143,0
1997-08-21,10.84,10.848,10.202,10.468,1220043,0
1997-08-22,10.114,10.468,10.114,10.468,1356944,0
1997-08-25,10.468,10.567,10.237,10.262,385073,0
1997-08-26,10.287,10.519,10.237,10.425,538422,0
1997-08-27,10.402,10.468,10.212,10.287,361369,0
1997-08-28,10.237,10.302,10.021,10.186,620664,0
1997-08-29,10.212,10.425,10.046,10.425,501658,0
1997-09-02,10.468,10.618,10.377,10.519,398134,0
1997-09-03,10.591,10.798,10.468,10.567,676778,0
1997-09-04,10.567,10.567,10.402,10.402,601797,0
1997-09-05,10.502,10.783,10.443,10.659,620180,0
1997-09-08,10.848,11.113,10.783,11.088,905113,0
1997-09-09,10.99,11.493,10.99,11.344,1348721,0
1997-09-10,11.228,11.378,11.187,11.254,646789,0
1997-09-11,11.228,11.263,10.783,11.062,1064754,0
1997-09-12,11.088,11.088,10.659,10.99,601310,0
1997-09-15,11.046,11.104,10.921,10.99,396681,0
1997-09-16,11.088,11.661,11.006,11.468,1513199,0
1997-09-17,11.52,11.559,11.327,11.468,935591,0
1997-09-18,11.468,11.661,11.378,11.543,959293,0
1997-09-19,11.608,12.775,11.583,12.693,1986799,0
1997-09-22,12.775,12.791,12.32,12.635,2010988,0
1997-09-23,12.51,12.65,12.155,12.278,884793,0
1997-09-24,12.345,12.371,12.229,12.246,900274,0
1997-09-25,12.129,12.254,11.916,12.033,1378229,0
1997-09-26,12.155,12.345,12.129,12.229,885764,0
1997-09-29,12.304,12.635,12.229,12.395,1438217,0
1997-09-30,12.42,12.892,12.345,12.775,938493,0
1997-10-01,12.701,12.824,12.635,12.65,1001868,0
1997-10-02,12.751,12.94,12.684,12.824,608567,0
1997-10-03,13.007,13.271,12.867,13.13,1860055,0
1997-10-06,13.13,13.13,13.056,13.096,585349,0
1997-10-07,13.13,13.719,13.056,13.627,1277124,0
1997-10-08,13.627,13.627,13.007,13.147,852867,0
1997-10-09,13.007,13.147,12.892,12.964,2435242,0
1997-10-10,12.94,13.245,12.892,13.13,3216515,0
1997-10-13,13.362,13.362,13.056,13.181,1041050,0
1997-10-14,13.147,13.419,13.104,13.329,621147,0
1997-10-15,13.245,13.394,13.147,13.222,995097,0
1997-10-16,13.296,13.296,13.147,13.222,631791,0
1997-10-17,13.296,13.296,12.42,12.601,1361300,0
1997-10-20,12.725,13.007,12.181,12.725,1372909,0
1997-10-21,13.007,13.552,12.824,13.461,3194264,0
1997-10-22,13.527,14.007,13.485,13.968,2003248,0
1997-10-23,13.245,13.791,13.245,13.775,2040977,0
1997-10-24,13.868,14.007,13.438,13.719,1497721,0
1997-10-27,13.485,13.868,12.129,12.129,2390258,0
1997-10-28,11.583,12.94,11.113,12.824,3686731,0
1997-10-29,13.104,13.191,12.734,12.849,2796133,0
1997-10-30,12.395,13.056,12.395,12.51,1513199,0
1997-10-31,12.775,12.892,12.46,12.584,1485627,0
1997-11-03,12.849,12.99,12.635,12.916,1051693,0
1997-11-04,13.362,13.362,12.964,13.056,974778,0
1997-11-05,13.139,13.245,13.007,13.147,710158,0
1997-11-06,12.99,13.296,12.99,13.215,1001868,0
1997-11-07,12.916,13.198,12.824,12.824,603248,0
1997-11-10,12.867,12.892,12.451,12.584,764825,0
1997-11-11,12.584,12.725,12.345,12.51,481824,0
1997-11-12,12.304,12.395,11.916,11.962,869316,0
1997-11-13,12.155,12.155,11.13,11.775,1208429,0
1997-11-14,11.799,12.033,11.396,11.916,1106843,0
1997-11-17,12.155,12.436,11.962,12.181,1081686,0
1997-11-18,12.371,12.371,11.823,11.916,797236,0
1997-11-19,12.016,12.062,11.775,12.016,1179889,0
1997-11-20,12.103,12.701,12.016,12.42,991222,0
1997-11-21,12.51,12.751,12.345,12.536,1336144,0
1997-11-24,12.345,12.56,12.345,12.56,757086,0
1997-11-25,12.495,12.775,12.395,12.42,2372837,0
1997-11-26,12.635,12.635,12.345,12.376,1144092,0
1997-11-28,12.46,12.46,12.345,12.345,356048,0
1997-12-01,12.395,12.867,12.395,12.857,2650035,0
1997-12-02,12.867,12.99,12.65,12.775,1803455,0
1997-12-03,12.824,12.824,12.519,12.684,680647,0
1997-12-04,12.725,12.791,12.584,12.65,743538,0
1997-12-05,12.684,12.916,12.65,12.824,1848444,0
1997-12-08,12.867,13.147,12.824,13.007,1623977,0
1997-12-09,13.007,13.181,12.849,13.147,1283899,0
1997-12-10,13.056,13.245,13.041,13.147,914305,0
1997-12-11,13.007,13.13,12.725,12.791,478439,0
1997-12-12,12.892,12.892,12.155,12.345,873671,0
1997-12-15,12.395,12.701,12.204,12.701,793848,0
1997-12-16,12.684,12.701,12.436,12.601,425226,0
1997-12-17,12.51,12.65,11.892,11.99,1582377,0
1997-12-18,12.095,12.155,11.799,11.938,865927,0
1997-12-19,11.775,11.823,11.559,11.675,1880371,0
1997-12-22,11.583,11.775,11.396,11.633,714515,0
1997-12-23,11.543,11.661,11.312,11.378,775462,0
1997-12-24,11.336,11.477,11.121,11.121,409261,0
1997-12-26,11.113,11.14,11.046,11.07,352180,0
1997-12-29,11.14,11.237,11.024,11.07,1613340,0
1997-12-30,11.14,11.857,11.07,11.831,3236351,0
1997-12-31,11.792,12.188,11.691,11.971,922048,0
1998-01-02,12.025,12.049,11.758,11.84,1331791,0
1998-01-05,11.857,12.113,11.807,12.072,1091844,0
1998-01-06,12.049,12.049,11.883,11.901,1026054,0
1998-01-07,11.971,11.971,11.643,11.742,1920042,0
1998-01-08,11.643,11.707,11.312,11.388,827229,0
1998-01-09,11.426,11.45,10.425,10.452,1812164,0
1998-01-12,9.618,10.475,9.565,10.162,3544507,0
1998-01-13,10.549,11.121,10.475,10.948,1111196,0
1998-01-14,10.98,11.312,10.806,11.195,1571736,0
1998-01-15,11.14,11.312,10.806,10.832,1886177,0
1998-01-16,10.921,11.195,10.667,11.07,1893918,0
1998-01-20,11.096,11.426,11.024,11.388,1139253,0
1998-01-21,11.352,11.529,11.07,11.155,1608499,0
1998-01-22,11.046,11.046,10.575,10.634,2106292,0
1998-01-23,10.732,10.767,9.93,10.425,1534971,0
1998-01-26,10.519,10.519,10.311,10.326,623081,0
1998-01-27,10.287,10.519,10.287,10.452,817554,0
1998-01-28,10.519,11.024,10.425,10.832,2791772,0
1998-01-29,10.857,11.426,10.767,11.212,2806288,0
1998-01-30,11.287,12.618,11.17,12.328,3643190,0
1998-02-02,12.593,12.717,12.033,12.237,2269315,0
1998-02-03,12.503,12.503,12.287,12.503,1146026,0
1998-02-04,12.328,13.286,12.287,12.807,1942777,0
1998-02-05,12.999,12.999,12.576,12.593,896406,0
1998-02-06,12.807,12.831,12.576,12.767,1441604,0
1998-02-09,12.831,12.98,12.428,12.436,1364685,0
1998-02-10,12.552,13.048,12.428,12.947,1750243,0
1998-02-11,12.999,12.999,12.783,12.98,751764,0
1998-02-12,12.734,13.286,12.667,13.235,813202,0
1998-02-13,13.235,13.235,12.576,12.667,1287285,0
1998-02-17,12.947,13.048,12.451,12.717,1387906,0
1998-02-18,12.701,12.783,12.503,12.734,427161,0
1998-02-19,12.831,13.139,12.643,13.096,1573185,0
1998-02-20,13.173,13.235,12.907,12.98,1167313,0
1998-02-23,13.173,13.191,12.884,12.947,1394199,0
1998-02-24,13.048,13.048,12.717,12.807,427161,0
1998-02-25,12.807,12.907,12.667,12.667,931238,0
1998-02-26,12.807,12.857,12.576,12.667,1579961,0
1998-02-27,12.783,12.783,12.376,12.643,1915689,0
1998-03-02,12.767,12.999,12.576,12.884,1359847,0
1998-03-03,12.857,13.402,12.767,13.304,1446924,0
1998-03-04,13.379,13.527,12.924,13.121,1741050,0
1998-03-05,12.857,13.048,12.667,12.767,306221,0
1998-03-06,12.947,13.215,12.767,13.139,606632,0
1998-03-09,13.139,13.235,12.98,13.191,328472,0
1998-03-10,13.096,13.286,12.884,13.173,491014,0
1998-03-11,13.362,13.362,13.139,13.235,581959,0
1998-03-12,13.235,13.485,13.191,13.329,634206,0
1998-03-13,13.329,13.494,13.235,13.235,585833,0
1998-03-16,13.286,13.329,13.139,13.286,658880,0
1998-03-17,13.286,13.703,12.999,13.569,1129096,0
1998-03-18,13.618,13.757,13.379,13.477,764337,0
1998-03-19,13.703,14.297,13.477,14.082,1446924,0
1998-03-20,14.013,14.082,13.791,13.843,1411610,0
1998-03-23,13.888,13.982,13.527,13.527,498755,0
1998-03-24,13.741,13.741,13.362,13.485,678228,0
1998-03-25,13.627,13.676,13.147,13.271,789496,0
1998-03-26,13.346,13.362,12.932,13.286,732896,0
1998-03-27,13.362,13.51,13.181,13.346,488111,0
1998-03-30,13.271,13.419,12.98,13.088,685001,0
1998-03-31,13.13,13.552,13.016,13.438,1033308,0
1998-04-01,13.461,13.65,13.346,13.602,1263097,0
1998-04-02,13.65,13.94,13.51,13.868,1711058,0
1998-04-03,13.741,13.94,13.527,13.643,1052174,0
1998-04-06,13.998,14.107,13.843,13.982,833518,0
1998-04-07,13.94,13.982,13.602,13.868,890118,0
1998-04-08,13.982,14.031,13.65,13.65,580994,0
1998-04-09,13.94,13.94,13.65,13.834,774983,0
1998-04-13,13.94,14.27,13.888,14.013,901727,0
1998-04-14,14.13,14.206,13.868,13.868,461988,0
1998-04-15,14.107,14.107,13.461,13.586,957842,0
1998-04-16,13.741,14.339,13.552,14.031,1862957,0
1998-04-17,14.339,14.604,14.321,14.394,1655905,0
1998-04-20,14.651,14.916,14.436,14.678,1488529,0
1998-04-21,14.75,14.866,14.223,14.394,2578436,0
1998-04-22,14.604,14.942,14.247,14.866,2958188,0
1998-04-23,14.866,15.131,14.659,14.924,1471113,0
1998-04-24,14.942,14.942,14.509,14.604,1142157,0
1998-04-27,14.371,14.371,13.65,13.719,1684938,0
1998-04-28,14.206,14.206,13.544,13.627,1711058,0
1998-04-29,13.552,14.082,13.362,13.94,2090809,0
1998-04-30,14.107,14.412,14.107,14.412,1350655,0
1998-05-01,14.702,14.792,13.94,14.13,506013,0
1998-05-04,14.321,14.561,13.703,13.741,1039840,0
1998-05-05,13.741,14.13,13.362,13.888,475294,0
1998-05-06,14.27,14.27,13.65,13.94,603248,0
1998-05-07,13.968,14.031,13.271,13.362,1040565,0
1998-05-08,13.362,13.843,13.181,13.51,711852,0
1998-05-11,13.843,14.082,13.461,13.703,837386,0
1998-05-12,13.461,13.94,13.362,13.888,435866,0
1998-05-13,13.94,14.172,13.791,13.968,477471,0
1998-05-14,14.031,14.031,13.552,13.65,501176,0
1998-05-15,13.741,13.982,12.98,12.98,469488,0
1998-05-18,12.98,13.703,12.791,13.552,694678,0
1998-05-19,13.703,13.843,13.461,13.843,553416,0
1998-05-20,14.031,14.082,13.791,13.791,353385,0
1998-05-21,14.031,14.031,13.65,13.808,338149,0
1998-05-22,13.94,13.94,13.362,13.386,539150,0
1998-05-26,13.552,13.843,12.932,13.032,560679,0
1998-05-27,12.932,13.222,12.601,12.98,1344608,0
1998-05-28,13.073,13.222,12.892,13.13,762886,0
1998-05-29,13.322,13.703,13.181,13.527,991468,0
1998-06-01,13.602,13.602,13.032,13.13,1524325,0
1998-06-02,13.362,13.362,12.98,13.286,1285590,0
1998-06-03,13.386,13.602,13.362,13.362,674120,0
1998-06-04,13.602,13.602,13.198,13.362,438043,0
1998-06-05,13.41,13.65,13.362,13.386,914789,0
1998-06-08,13.271,13.386,12.791,13.13,1310021,0
1998-06-09,13.073,13.741,13.073,13.65,897615,0
1998-06-10,13.461,13.65,13.181,13.322,801832,0
1998-06-11,13.41,13.527,13.198,13.438,549793,0
1998-06-12,13.51,13.51,12.791,12.98,727090,0
1998-06-15,12.892,13.13,12.411,12.744,869316,0
1998-06-16,13.13,13.13,12.552,12.892,1083622,0
1998-06-17,12.98,13.51,12.841,13.271,1316311,0
1998-06-18,13.394,13.544,13.206,13.229,475776,0
1998-06-19,13.154,13.544,13.113,13.438,616310,0
1998-06-22,13.304,13.544,13.154,13.447,1357916,0
1998-06-23,13.586,13.684,13.304,13.494,905595,0
1998-06-24,13.394,13.775,13.206,13.586,1113374,0
1998-06-25,13.643,14.013,13.544,13.775,1097164,0
1998-06-26,13.775,14.116,13.643,14.041,798201,0
1998-06-29,14.138,14.734,14.041,14.642,709190,0
1998-06-30,14.694,14.694,14.262,14.378,1035002,0
1998-07-01,14.545,14.642,14.304,14.594,654043,0
1998-07-02,14.694,14.694,14.356,14.502,551002,0
1998-07-06,14.545,14.594,14.356,14.428,792396,0
1998-07-07,14.356,15.124,14.356,14.734,1723635,0
1998-07-08,14.734,15.214,14.694,15.073,916725,0
1998-07-09,15.021,15.313,14.882,15.148,1502799,0
1998-07-10,15.287,15.503,15.163,15.355,564066,0
1998-07-13,15.503,16.274,15.163,15.983,894954,0
1998-07-14,15.932,16.125,15.744,15.884,784172,0
1998-07-15,16.033,16.222,15.744,16.222,1035972,0
1998-07-16,16.274,16.274,15.844,16.042,364027,0
1998-07-17,16.174,16.362,15.932,16.239,364755,0
1998-07-20,16.198,16.414,15.785,15.884,416756,0
1998-07-21,15.411,15.596,14.734,15.239,2012679,0
1998-07-22,15.124,15.313,14.783,14.977,1076125,0
1998-07-23,14.977,15.124,14.502,14.719,955668,0
1998-07-24,14.454,14.594,14.162,14.403,1605112,0
1998-07-27,14.428,14.545,14.116,14.206,1430961,0
1998-07-28,14.162,14.454,13.775,13.897,676778,0
1998-07-29,14.013,14.231,13.897,14.041,815131,0
1998-07-30,14.304,14.356,13.897,14.206,418210,0
1998-07-31,14.074,14.304,13.346,13.586,398621,0
1998-08-03,13.643,13.834,13.206,13.775,621147,0
1998-08-04,13.775,13.975,12.916,13.016,1952695,0
1998-08-05,13.016,13.586,12.964,13.191,2077746,0
1998-08-06,13.304,13.304,13.016,13.154,919141,0
1998-08-07,13.394,13.643,13.254,13.569,1335178,0
1998-08-10,13.544,13.643,13.254,13.643,739911,0
1998-08-11,13.016,13.113,12.684,12.899,2585935,0
1998-08-12,13.113,13.494,13.016,13.198,932690,0
1998-08-13,13.206,13.494,12.849,13.016,1188836,0
1998-08-14,13.016,13.494,12.867,13.254,746197,0
1998-08-17,13.066,13.494,12.916,13.394,850446,0
1998-08-18,13.494,14.783,13.494,14.356,1658808,0
1998-08-19,14.528,14.528,13.394,13.775,758052,0
1998-08-20,13.975,14.162,13.734,13.888,1176021,0
1998-08-21,13.586,13.734,13.346,13.586,1361541,0
1998-08-24,13.544,13.684,13.544,13.609,1166101,0
1998-08-25,13.586,14.013,13.586,13.775,693467,0
1998-08-26,13.447,13.643,13.304,13.52,1760158,0
1998-08-27,13.016,13.191,12.725,12.867,3271183,0
1998-08-28,12.867,13.016,11.625,12.033,3669316,0
1998-08-31,11.866,12.103,11.583,11.652,4399549,0
1998-09-01,11.652,11.725,11.104,11.483,3487424,0
1998-09-02,11.767,12.246,11.625,11.799,1412333,0
1998-09-03,11.767,11.767,11.336,11.46,2247545,0
1998-09-04,11.287,11.483,10.526,10.815,4567657,0
1998-09-08,11.336,11.814,10.956,11.055,1233105,0
1998-09-09,11.055,11.396,10.575,10.715,787560,0
1998-09-10,10.186,10.336,9.906,10.237,1597134,0
1998-09-11,10.237,10.626,10.186,10.626,1319940,0
1998-09-14,10.857,11.436,10.715,11.287,1414269,0
1998-09-15,11.396,11.675,11.195,11.362,1635590,0
1998-09-16,11.436,11.535,11.13,11.17,969209,0
1998-09-17,10.857,10.857,10.626,10.767,1694850,0
1998-09-18,10.857,11.006,10.767,10.971,1858844,0
1998-09-21,10.626,10.715,9.956,10.186,2989151,0
1998-09-22,10.287,10.526,10.145,10.202,3062926,0
1998-09-23,10.369,11.327,10.277,11.28,4068658,0
1998-09-24,11.28,11.669,11.14,11.237,3596752,0
1998-09-25,10.939,11.684,10.369,11.477,1638495,0
1998-09-28,11.592,12.237,11.567,11.758,1440879,0
1998-09-29,11.883,12.188,11.529,11.529,1437248,0
1998-09-30,11.707,11.707,10.99,11.28,2084761,0
1998-10-01,11.237,11.302,10.435,10.494,701451,0
1998-10-02,10.609,11.016,10.557,11.016,1319452,0
1998-10-05,10.759,10.898,10.418,10.51,1679854,0
1998-10-06,10.798,10.939,9.981,10.029,1559157,0
1998-10-07,9.548,10.029,8.5001,9.121,2989151,0
1998-10-08,8.7649,9.0199,8.0208,8.7313,3120974,0
1998-10-09,9.121,9.4088,8.7313,9.2679,2744850,0
1998-10-12,9.601,10.535,9.461,9.889,3572804,0
1998-10-13,9.889,9.889,9.4088,9.4088,2110400,0
1998-10-14,9.461,9.889,9.3116,9.688,1629057,0
1998-10-15,9.688,11.807,9.688,11.782,4296022,0
1998-10-16,11.758,12.526,11.617,12.287,4411640,0
1998-10-19,12.221,13.875,12.007,13.419,2433311,0
1998-10-20,13.438,14.977,12.867,13.181,4499686,0
1998-10-21,12.526,12.667,11.857,12.335,2104110,0
1998-10-22,12.313,12.436,11.617,12.148,886732,0
1998-10-23,12.486,12.486,11.758,11.758,1128126,0
1998-10-26,11.782,12.503,11.758,12.363,694678,0
1998-10-27,12.627,12.627,12.095,12.27,741118,0
1998-10-28,11.901,12.095,11.707,11.954,694678,0
1998-10-29,11.758,12.335,11.758,12.287,1690258,0
1998-10-30,12.486,13.875,12.386,13.659,2215621,0
1998-11-02,14.013,14.116,13.394,13.438,1173114,0
1998-11-03,13.438,13.534,13.056,13.222,624775,0
1998-11-04,13.438,13.968,13.371,13.734,1215688,0
1998-11-05,13.734,13.968,13.494,13.826,1693885,0
1998-11-06,13.469,14.013,13.438,13.734,907531,0
1998-11-09,13.586,13.775,13.198,13.322,854076,0
1998-11-10,13.346,13.346,12.188,12.27,1718310,0
1998-11-11,12.576,12.576,11.378,11.617,1899484,0
1998-11-12,11.857,11.954,11.327,11.477,1099825,0
1998-11-13,11.529,11.901,11.477,11.883,1497478,0
1998-11-16,12.335,12.841,12.148,12.717,1387906,0
1998-11-17,12.667,13.438,12.386,13.296,2198925,0
1998-11-18,13.245,13.346,12.867,13.104,472873,0
1998-11-19,12.841,13.245,12.817,13.147,768693,0
1998-11-20,13.245,13.627,13.056,13.534,1578747,0
1998-11-23,14.064,15.224,13.924,14.635,4642153,0
1998-11-24,14.719,14.783,13.438,13.586,2201587,0
1998-11-25,13.734,13.968,13.371,13.394,1003558,0
1998-11-27,13.534,14.116,13.494,14.116,309123,0
1998-11-30,14.594,14.594,13.734,13.734,731202,0
1998-12-01,13.734,14.734,13.494,14.734,1274949,0
1998-12-02,14.924,14.977,14.206,14.304,1131030,0
1998-12-03,14.394,14.783,14.206,14.495,1209886,0
1998-12-04,14.594,14.783,14.304,14.412,858185,0
1998-12-07,14.545,14.594,14.013,14.33,888185,0
1998-12-08,14.356,14.356,13.968,14.19,706534,0
1998-12-09,14.231,14.254,14.013,14.09,437562,0
1998-12-10,14.064,14.206,13.775,13.875,936317,0
1998-12-11,14.013,14.013,13.586,13.8,703868,0
1998-12-14,13.826,13.826,13.104,13.296,1535692,0
1998-12-15,13.56,13.684,13.147,13.438,2214650,0
1998-12-16,13.534,13.627,12.667,12.667,997996,0
1998-12-17,12.916,13.494,12.916,13.147,1393709,0
1998-12-18,12.99,13.346,12.964,13.147,1260679,0
1998-12-21,13.494,13.924,13.346,13.734,1481512,0
1998-12-22,13.775,13.851,13.534,13.826,1082408,0
1998-12-23,13.719,13.719,12.799,13.121,1809742,0
1998-12-24,13.139,13.719,13.139,13.527,659850,0
1998-12-28,13.569,13.676,13.121,13.286,1202382,0
1998-12-29,13.286,13.286,12.899,12.924,1055804,0
1998-12-30,12.783,12.899,12.129,12.229,2165788,0
1998-12-31,12.42,13.191,11.892,13.191,2280925,0
1999-01-04,13.477,13.818,13.139,13.627,1636316,0
1999-01-05,13.627,14.924,13.569,14.873,2413717,0
1999-01-06,15.014,15.206,14.297,14.412,1438457,0
1999-01-07,14.247,14.678,14.147,14.394,974293,0
1999-01-08,14.394,14.678,14.031,14.031,488598,0
1999-01-11,14.147,14.247,13.676,13.834,496583,0
1999-01-12,13.868,14.247,13.818,13.94,1785073,0
1999-01-13,13.286,13.719,13.121,13.477,1648171,0
1999-01-14,13.694,13.818,12.708,12.849,901243,0
1999-01-15,13.286,13.329,12.999,13.235,830858,0
1999-01-19,13.477,13.477,12.972,13.056,770629,0
1999-01-20,13.191,13.329,12.972,13.048,796268,0
1999-01-21,13.066,13.066,12.469,12.536,766275,0
1999-01-22,12.66,12.759,12.32,12.32,722976,0
1999-01-25,12.609,12.999,12.278,12.32,1258745,0
1999-01-26,12.42,13.362,12.304,13.191,1457326,0
1999-01-27,13.455,13.676,13.139,13.304,2195784,0
1999-01-28,13.428,14.27,13.329,14.172,1587942,0
1999-01-29,14.13,14.394,13.868,14.082,1444024,0
1999-02-01,14.223,14.585,13.379,13.379,3133553,0
1999-02-02,13.379,13.477,12.66,13.081,2232552,0
1999-02-03,12.899,13.191,12.66,12.899,1678404,0
1999-02-04,12.999,13.235,12.972,13.096,1119179,0
1999-02-05,12.849,13.191,12.849,13.016,1392503,0
1999-02-08,13.048,13.096,12.66,12.849,850932,0
1999-02-09,12.734,12.999,12.32,12.371,1190773,0
1999-02-10,12.32,12.609,11.98,12.079,1255115,0
1999-02-11,12.229,12.759,12.181,12.584,1789184,0
1999-02-12,12.536,12.569,11.98,12.062,838596,0
1999-02-16,12.181,12.229,11.84,11.938,1397100,0
1999-02-17,11.767,12.129,11.601,11.725,1087977,0
1999-02-18,11.938,12.033,11.75,11.954,1154006,0
1999-02-19,12.033,12.229,11.767,11.767,1008396,0
1999-02-22,11.84,12.371,11.799,12.229,2008083,0
1999-02-23,12.246,12.51,12.229,12.451,1765480,0
1999-02-24,12.51,12.708,11.75,11.767,1000172,0
1999-02-25,11.938,11.938,11.426,11.502,1345821,0
1999-02-26,11.404,11.866,11.263,11.866,1099343,0
1999-03-01,11.866,12.32,11.767,12.32,1524083,0
1999-03-02,12.32,13.048,12.129,12.684,2425331,0
1999-03-03,12.849,12.849,12.42,12.66,2354941,0
1999-03-04,12.609,13.322,12.469,13.048,2738318,0
1999-03-05,13.235,13.643,13.096,13.527,2576744,0
1999-03-08,13.552,13.552,12.876,12.924,1076125,0
1999-03-09,12.899,13.048,12.708,12.972,699757,0
1999-03-10,12.999,13.121,12.899,13.016,805220,0
1999-03-11,13.164,13.906,13.048,13.906,1304940,0
1999-03-12,13.906,14.007,13.643,13.719,2169176,0
1999-03-15,13.868,14.585,13.766,14.297,2903528,0
1999-03-16,14.247,14.977,14.247,14.766,2275606,0
1999-03-17,14.775,14.775,14.297,14.394,1342190,0
1999-03-18,14.436,15.355,14.27,14.775,1849654,0
1999-03-19,14.535,15.313,14.147,14.147,2242466,0
1999-03-22,14.147,14.348,13.818,13.868,1180130,0
1999-03-23,13.906,13.906,13.032,13.104,871977,0
1999-03-24,13.346,13.371,12.593,12.932,1496992,0
1999-03-25,13.181,13.419,12.99,12.99,992431,0
1999-03-26,12.892,13.081,12.744,12.964,703868,0
1999-03-29,13.032,13.494,12.932,13.346,750795,0
1999-03-30,13.371,13.469,13.032,13.104,681372,0
1999-03-31,13.13,13.322,12.744,13.271,1281480,0
1999-04-01,13.346,13.346,12.262,12.345,2026709,0
1999-04-05,12.791,12.841,12.363,12.503,2432827,0
1999-04-06,12.376,12.791,12.363,12.536,1799100,0
1999-04-07,12.526,12.791,12.363,12.744,946234,0
1999-04-08,12.841,13.222,12.552,12.99,839325,0
1999-04-09,12.744,13.081,12.451,12.576,1337352,0
1999-04-12,12.451,12.593,12.304,12.411,1352591,0
1999-04-13,12.451,12.892,12.363,12.584,1352351,0
1999-04-14,12.526,12.892,12.262,12.536,697581,0
1999-04-15,12.552,12.841,11.823,11.971,1515377,0
1999-04-16,12.041,13.13,11.971,13.032,2162887,0
1999-04-19,13.322,14.627,13.13,14.279,3947718,0
1999-04-20,14.216,14.719,13.998,14.155,3184347,0
1999-04-21,14.099,15.396,13.906,15.28,1719522,0
1999-04-22,15.28,15.396,14.047,14.356,1053143,0
1999-04-23,14.239,14.287,13.569,13.95,867138,0
1999-04-26,14.19,14.356,13.95,14.356,1025328,0
1999-04-27,14.356,15.156,14.147,15.03,2092742,0
1999-04-28,14.678,15.057,14.488,15.014,1869007,0
1999-04-29,14.819,15.057,14.694,15.014,767481,0
1999-04-30,15.057,15.057,14.488,14.554,551243,0
1999-05-03,14.577,14.942,14.428,14.866,506013,0
1999-05-04,14.942,15.544,14.577,14.819,1523597,0
1999-05-05,14.766,14.959,14.454,14.577,515444,0
1999-05-06,14.678,15.206,14.239,15.206,1046371,0
1999-05-07,15.206,15.206,14.577,14.819,834001,0
1999-05-10,14.819,14.819,14.604,14.719,569870,0
1999-05-11,14.719,15.396,14.678,15.254,999927,0
1999-05-12,15.057,15.421,14.959,15.421,930269,0
1999-05-13,15.421,16.703,15.331,15.785,3007292,0
1999-05-14,15.785,15.785,14.577,14.585,1586245,0
1999-05-17,14.604,14.651,14.378,14.554,645096,0
1999-05-18,14.766,14.959,14.509,14.719,706773,0
1999-05-19,14.916,15.331,14.819,15.206,711852,0
1999-05-20,15.254,15.544,15.206,15.254,1628096,0
1999-05-21,15.28,15.297,14.488,14.488,1078057,0
1999-05-24,14.488,14.577,14.19,14.287,913338,0
1999-05-25,14.312,14.339,13.711,13.851,473842,0
1999-05-26,13.808,14.528,13.13,14.412,869316,0
1999-05-27,14.287,14.678,14.19,14.528,1043710,0
1999-05-28,14.604,15.057,14.528,14.916,1002349,0
1999-06-01,14.959,15.057,14.627,14.819,1314618,0
1999-06-02,14.959,15.03,14.627,14.977,1037179,0
1999-06-03,15.03,15.03,14.428,14.577,884069,0
1999-06-04,14.047,14.378,13.346,14.223,2425570,0
1999-06-07,14.239,14.239,13.851,13.95,2129029,0
1999-06-08,13.95,13.998,13.032,13.13,1830784,0
1999-06-09,13.222,13.659,13.181,13.51,625258,0
1999-06-10,13.51,13.659,12.451,12.849,1319214,0
1999-06-11,12.867,13.659,12.841,12.932,885038,0
1999-06-14,13.322,13.322,12.643,12.791,982760,0
1999-06-15,12.932,13.13,12.576,12.916,699519,0
1999-06-16,12.99,13.659,12.99,13.447,976952,0
1999-06-17,13.346,13.808,13.222,13.447,344917,0
1999-06-18,12.99,13.609,12.964,13.51,1676228,0
1999-06-21,13.51,13.791,13.455,13.684,820211,0
1999-06-22,13.775,14.09,13.741,13.915,808118,0
1999-06-23,13.94,14.09,13.402,13.992,639287,0
1999-06-24,13.992,14.09,13.703,13.888,987594,0
1999-06-25,13.888,13.998,13.703,13.868,637111,0
1999-06-28,13.851,14.304,13.791,14.09,490532,0
1999-06-29,13.992,14.528,13.741,14.454,563096,0
1999-06-30,14.528,14.959,13.94,14.866,1272529,0
1999-07-01,14.766,15.206,14.545,15.148,1071042,0
1999-07-02,15.108,15.488,14.766,15.462,851660,0
1999-07-06,15.488,15.488,15.148,15.411,681372,0
1999-07-07,15.387,15.387,14.428,14.594,624531,0
1999-07-08,14.719,14.719,13.791,13.94,890358,0
1999-07-09,13.915,13.915,13.402,13.402,1622530,0
1999-07-12,13.438,13.791,13.263,13.791,2169420,0
1999-07-13,13.741,14.116,13.438,13.684,953248,0
1999-07-14,13.741,13.94,13.455,13.741,453524,0
1999-07-15,13.65,14.231,13.602,14.19,556810,0
1999-07-16,14.155,14.231,13.455,13.578,563336,0
1999-07-19,13.627,13.851,13.477,13.552,367416,0
1999-07-20,13.477,13.818,13.438,13.734,858911,0
1999-07-21,13.627,14.231,13.455,14.206,1124014,0
1999-07-22,14.19,14.356,13.818,14.356,796512,0
1999-07-23,14.13,14.378,13.455,13.602,1029198,0
1999-07-26,13.51,14.09,13.402,13.65,571321,0
1999-07-27,13.818,14.155,13.703,13.94,991708,0
1999-07-28,13.791,14.041,13.703,13.741,308878,0
1999-07-29,13.65,13.65,13.121,13.121,652352,0
1999-07-30,13.338,13.552,13.121,13.552,578091,0
1999-08-02,13.51,13.552,12.947,13.245,688147,0
1999-08-03,13.362,13.402,12.924,13.139,523187,0
1999-08-04,13.096,13.215,12.783,12.783,417725,0
1999-08-05,13.081,13.121,12.831,12.831,385797,0
1999-08-06,12.831,13.066,12.783,12.899,592363,0
1999-08-09,12.849,12.972,12.831,12.972,584623,0
1999-08-10,12.783,12.947,12.759,12.924,1981961,0
1999-08-11,12.972,13.173,12.876,12.947,744750,0
1999-08-12,13.154,13.173,12.831,12.876,803525,0
1999-08-13,12.876,13.121,12.783,12.899,1236733,0
1999-08-16,13.024,13.066,12.831,12.972,759743,0
1999-08-17,13.066,13.263,12.876,12.924,1011781,0
1999-08-18,13.024,13.121,12.783,12.924,558741,0
1999-08-19,12.831,12.876,12.584,12.783,1027264,0
1999-08-20,12.799,12.876,12.725,12.831,1404353,0
1999-08-23,12.831,13.066,12.831,13.048,1465790,0
1999-08-24,13.066,13.173,12.783,12.876,498512,0
1999-08-25,12.783,12.972,12.536,12.684,1253422,0
1999-08-26,12.684,12.831,12.51,12.609,1844334,0
1999-08-27,12.495,12.783,12.345,12.436,1005738,0
1999-08-30,12.495,12.495,12.174,12.204,534070,0
1999-08-31,12.204,12.395,11.866,11.98,964858,0
1999-09-01,11.716,11.98,11.716,11.814,1235280,0
1999-09-02,11.643,11.814,11.477,11.799,1781203,0
1999-09-03,11.892,12.055,11.814,11.907,889146,0
1999-09-07,11.866,12.079,11.831,11.954,1813615,0
1999-09-08,11.907,11.954,11.567,11.617,1040808,0
1999-09-09,11.814,11.866,11.592,11.758,575194,0
1999-09-10,11.758,12.055,11.592,11.592,2994956,0
1999-09-13,11.643,11.669,11.529,11.535,1387663,0
1999-09-14,11.529,11.643,11.418,11.418,1376780,0
1999-09-15,11.418,11.669,11.418,11.477,1947374,0
1999-09-16,11.493,11.643,11.378,11.477,1641154,0
1999-09-17,11.529,11.758,11.418,11.493,1032102,0
1999-09-20,11.483,11.493,11.078,11.147,1175290,0
1999-09-21,11.13,11.187,10.866,11.039,1383553,0
1999-09-22,11.13,11.412,11.031,11.396,1169004,0
1999-09-23,11.468,11.661,11.13,11.147,544230,0
1999-09-24,11.272,11.318,11.13,11.272,665169,0
1999-09-27,11.468,11.468,11.195,11.246,1010091,0
1999-09-28,11.179,11.179,10.691,11.031,1518279,0
1999-09-29,11.055,11.13,10.857,10.882,937285,0
1999-09-30,11.031,11.031,10.659,10.659,1529887,0
1999-10-01,10.767,10.882,10.053,10.277,1785798,0
1999-10-04,10.443,10.971,10.353,10.971,903663,0
1999-10-05,10.98,11.344,10.929,11.179,1239875,0
1999-10-06,11.318,11.758,11.246,11.661,974534,0
1999-10-07,11.684,11.807,11.661,11.684,1150137,0
1999-10-08,11.758,11.758,11.318,11.378,1075640,0
1999-10-11,11.543,11.707,11.378,11.691,666379,0
1999-10-12,12.799,13.552,12.237,12.386,45942386,0
1999-10-13,12.049,12.297,11.52,11.583,6630163,0
1999-10-14,11.758,11.857,11.468,11.807,2764201,0
1999-10-15,11.543,11.559,10.783,11.369,4293365,0
1999-10-18,11.412,11.442,10.494,10.906,2224325,0
1999-10-19,11.246,11.396,11.13,11.13,1243502,0
1999-10-20,11.294,11.318,10.998,11.07,1366378,0
1999-10-21,11.13,11.661,10.882,11.442,958328,0
1999-10-22,11.608,12.221,11.468,12.072,1916411,0
1999-10-25,11.901,12.148,11.857,12.072,1592294,0
1999-10-26,11.998,12.188,11.901,11.954,1487319,0
1999-10-27,12.095,12.297,11.807,11.931,2023568,0
1999-10-28,12.148,12.65,12.12,12.65,4540807,0
1999-10-29,12.799,13.992,12.775,13.791,4496058,0
1999-11-01,13.992,14.742,13.992,14.48,2773150,0
1999-11-02,14.279,14.378,13.818,13.818,1462163,0
1999-11-03,13.94,14.279,13.402,13.602,1541259,0
1999-11-04,13.851,14.064,13.741,14.064,665893,0
1999-11-05,14.13,14.619,14.116,14.528,1486351,0
1999-11-08,14.619,14.678,14.279,14.678,1406047,0
1999-11-09,14.719,14.792,14.262,14.279,453524,0
1999-11-10,14.33,14.356,13.791,14.013,1303974,0
1999-11-11,13.992,14.09,13.851,14.013,206568,0
1999-11-12,13.94,14.356,13.94,14.231,799170,0
1999-11-15,14.378,14.502,14.206,14.378,858911,0
1999-11-17,15.156,15.331,14.619,14.819,804247,0
1999-11-18,14.942,14.959,14.262,14.568,953732,0
1999-11-19,14.545,15.396,14.545,15.331,783446,0
1999-11-22,15.254,15.645,14.916,15.645,3108154,0
1999-11-23,15.61,15.619,14.766,15.108,1320663,0
1999-11-24,14.985,15.03,14.528,14.545,904632,0
1999-11-26,14.545,14.819,14.304,14.33,249621,0
1999-11-29,14.231,14.304,13.402,13.741,1237456,0
1999-11-30,13.791,14.206,13.719,13.992,1005494,0
1999-12-01,13.888,14.013,13.65,13.851,1060400,0
1999-12-02,13.851,14.48,13.851,14.19,392329,0
1999-12-03,14.378,15.014,14.19,14.642,1578992,0
1999-12-06,14.454,14.642,14.231,14.231,529715,0
1999-12-07,14.33,15.206,14.116,15.108,1170702,0
1999-12-08,15.108,15.108,14.279,14.545,841744,0
1999-12-09,14.819,14.866,14.116,14.116,729270,0
1999-12-10,14.371,14.378,14.13,14.13,373945,0
1999-12-13,14.13,14.378,14.041,14.041,371043,0
1999-12-14,14.262,14.262,13.552,13.552,915031,0
1999-12-15,13.578,13.741,13.066,13.394,1087977,0
1999-12-16,13.215,13.552,12.684,13.066,998481,0
1999-12-17,13.121,13.65,12.972,13.402,1772253,0
1999-12-20,14.206,14.206,13.402,13.552,737009,0
1999-12-21,13.51,13.992,13.438,13.703,1688077,0
1999-12-22,13.775,13.818,13.552,13.703,517138,0
1999-12-23,13.851,13.888,13.602,13.8,524150,0
1999-12-27,13.998,14.19,13.749,13.998,862060,0
1999-12-28,13.924,13.998,13.749,13.851,397650,0
1999-12-29,13.775,14.428,13.775,14.428,306702,0
1999-12-30,14.339,14.577,14.041,14.041,421841,0
1999-12-31,14.356,14.428,14.09,14.412,216725,0
2000-01-03,14.454,14.528,13.51,13.703,905595,0
2000-01-04,13.527,13.703,13.263,13.286,1301552,0
2000-01-05,13.164,13.627,12.94,13.263,1270351,0
2000-01-06,13.235,13.65,13.016,13.65,578333,0
2000-01-07,13.734,13.851,13.455,13.552,563824,0
2000-01-10,13.775,13.94,13.602,13.703,492951,0
2000-01-11,13.65,13.868,13.477,13.65,486664,0
2000-01-12,13.868,14.239,13.726,14.239,867385,0
2000-01-13,14.287,15.488,14.279,15.014,2132656,0
2000-01-14,15.114,15.254,14.977,15.239,1232617,0
2000-01-18,15.14,15.163,14.509,14.651,814649,0
2000-01-19,14.702,15.313,14.678,14.866,449652,0
2000-01-20,15.04,15.066,14.727,14.866,459325,0
2000-01-21,15.163,15.677,14.977,15.578,1290672,0
2000-01-24,15.652,16.332,15.313,15.411,1367829,0
2000-01-25,15.387,16.579,15.014,16.529,1233344,0
2000-01-26,16.529,16.628,15.462,16.388,1190046,0
2000-01-27,16.332,16.727,15.28,15.313,1542707,0
2000-01-28,15.355,15.355,14.19,14.239,1470384,0
2000-01-31,14.138,15.163,13.998,15.163,1029924,0
2000-02-01,15.066,15.34,14.577,15.254,976229,0
2000-02-02,15.254,15.503,14.828,15.462,1406532,0
2000-02-03,15.602,15.652,14.627,15,1349448,0
2000-02-04,15.114,15.114,14.356,14.488,698551,0
2000-02-07,15.14,15.14,14.262,14.304,697095,0
2000-02-08,14.509,14.528,14.239,14.304,664685,0
2000-02-09,14.304,14.627,13.888,14.013,722498,0
2000-02-10,14.041,14.378,13.851,13.924,561404,0
2000-02-11,13.888,14.041,13.65,13.684,514962,0
2000-02-14,13.791,13.826,12.94,13.139,1209395,0
2000-02-15,13.066,14.041,12.916,13.775,917449,0
2000-02-16,13.749,14.041,13.402,13.8,1727989,0
2000-02-17,13.8,13.868,12.849,12.99,911403,0
2000-02-18,12.916,13.066,12.635,12.65,810053,0
2000-02-22,12.972,12.99,12.576,12.725,561162,0
2000-02-23,12.65,13.016,12.576,12.601,834247,0
2000-02-24,12.675,13.8,12.56,13.8,1808532,0
2000-02-25,13.826,13.851,13.215,13.338,803285,0
2000-02-28,13.379,13.51,12.94,13.362,1055804,0
2000-02-29,13.362,13.438,12.824,12.849,1456843,0
2000-03-01,12.99,13.191,12.824,12.99,956876,0
2000-03-02,13.066,13.477,12.849,13.379,1543918,0
2000-03-03,13.552,13.552,13.164,13.286,815859,0
2000-03-06,13.263,13.586,13.066,13.121,765551,0
2000-03-07,13.263,13.286,12.635,12.701,944782,0
2000-03-08,12.576,12.601,11.901,12.041,1797167,0
2000-03-09,12.041,12.635,11.75,12.436,1117486,0
2000-03-10,12.262,12.972,12.212,12.503,1184242,0
2000-03-13,12.148,12.287,11.962,11.998,2412994,0
2000-03-14,12.025,12.113,11.725,11.775,1333478,0
2000-03-15,11.874,13.65,11.799,13.602,1744196,0
2000-03-16,13.888,14.262,13.602,14.041,2251415,0
2000-03-17,13.477,14.239,13.455,14.19,2125880,0
2000-03-20,14.19,14.428,13.998,14.074,742572,0
2000-03-21,14.041,14.262,13.888,14.041,520043,0
2000-03-22,14.041,14.099,13.527,13.726,724913,0
2000-03-23,13.627,15,13.455,14.95,1612610,0
2000-03-24,14.828,15.263,14.678,15.1,1657844,0
2000-03-27,15.562,15.61,13.968,14.287,1200692,0
2000-03-28,14.172,14.339,13.749,14.116,824085,0
2000-03-29,14.412,14.977,14.172,14.312,934866,0
2000-03-30,14.116,15.313,14.099,15,1266968,0
2000-03-31,15.124,15.511,14.604,15.462,1509328,0
2000-04-03,15.437,15.511,14.977,15.049,937524,0
2000-04-04,15.021,15.34,13.897,14.528,1449823,0
2000-04-05,14.585,15.239,14.386,15.073,883830,0
2000-04-06,15.131,15.61,14.509,15.073,738461,0
2000-04-07,15.163,16.074,14.95,15.828,2466448,0
2000-04-10,15.901,16.174,15.411,15.751,859154,0
2000-04-11,15.876,16.174,15.263,15.844,1447167,0
2000-04-12,15.858,16.05,15.371,15.387,1418866,0
2000-04-13,15.562,15.711,14.678,14.678,880444,0
2000-04-14,14.528,14.678,13.245,13.455,1645748,0
2000-04-17,13.113,14.239,13.016,14.239,1642122,0
2000-04-18,14.099,15.411,14.099,15.34,1302038,0
2000-04-19,15.34,15.411,14.95,15.239,980820,0
2000-04-20,15.297,15.744,14.898,15.586,1009364,0
2000-04-24,14.783,15.726,14.734,15.586,1137321,0
2000-04-25,15.8,16.315,15.751,16.064,1970107,0
2000-04-26,15,15.562,14.436,15.263,1577778,0
2000-04-27,14.873,14.977,14.339,14.659,1602935,0
2000-04-28,14.81,15.239,14.635,14.924,1218350,0
2000-05-01,14.959,15.503,14.678,14.81,826261,0
2000-05-02,14.783,14.924,14.041,14.924,2710989,0
2000-05-03,14.488,14.509,13.602,13.703,954940,0
2000-05-04,13.897,13.998,13.066,13.113,1410401,0
2000-05-05,13.362,13.749,13.215,13.51,735555,0
2000-05-08,13.586,13.94,13.455,13.757,793122,0
2000-05-09,13.968,14.239,13.455,13.627,626712,0
2000-05-10,13.477,13.552,13.113,13.113,626470,0
2000-05-11,13.329,13.455,12.916,13.041,1324534,0
2000-05-12,13.041,13.314,12.867,12.924,1078301,0
2000-05-15,12.99,15.049,12.972,14.924,3099929,0
2000-05-16,14.924,15.66,14.734,15.387,1318001,0
2000-05-17,15.021,15.124,14.528,14.873,1012023,0
2000-05-18,14.853,15.371,14.828,15.163,889146,0
2000-05-19,14.81,15.021,14.561,14.659,774016,0
2000-05-22,14.528,14.924,14.099,14.898,659363,0
2000-05-23,14.734,15.073,14.488,14.898,917449,0
2000-05-24,15.073,15.224,14.75,14.783,1758462,0
2000-05-25,14.866,14.95,14.635,14.659,1446441,0
2000-05-26,14.659,14.853,14.074,14.172,973083,0
2000-05-30,14.262,14.659,14.19,14.635,1049518,0
2000-05-31,14.488,15.421,14.488,14.95,1863444,0
2000-06-01,15.04,15.411,14.873,15.049,889392,0
2000-06-02,15.156,16.388,15.148,16.372,1899965,0
2000-06-05,16.198,17.424,16.097,17.099,3473878,0
2000-06-06,16.983,17.157,16.074,16.687,1618175,0
2000-06-07,16.885,17.051,16.464,17.026,1515617,0
2000-06-08,16.983,17.026,15.828,16.149,769178,0
2000-06-09,16.422,16.934,16.274,16.538,1224636,0
2000-06-12,16.594,16.636,16.174,16.447,991222,0
2000-06-13,16.346,17.026,16.346,16.86,753456,0
2000-06-14,17.051,17.761,17.026,17.424,2149827,0
2000-06-15,17.374,17.424,16.346,16.711,1643328,0
2000-06-16,16.983,17.026,16.447,16.594,1675019,0
2000-06-19,16.571,18.794,16.571,18.794,2568522,0
2000-06-20,18.306,18.321,16.571,16.934,2591984,0
2000-06-21,17.199,17.381,16.447,16.744,1329371,0
2000-06-22,17.099,17.381,15.901,16.174,1534728,0
2000-06-23,16.388,16.495,15.901,15.95,1222218,0
2000-06-26,16,16.346,15.858,16.346,519556,0
2000-06-27,16.315,16.885,16.298,16.809,804247,0
2000-06-28,16.835,16.885,16.372,16.388,725882,0
2000-06-29,16.464,16.736,16.05,16.372,703384,0
2000-06-30,16.495,16.983,16.422,16.687,1126681,0
2000-07-03,16.761,17.547,16.687,17.306,622113,0
2000-07-05,17.157,17.522,16.86,16.885,873185,0
2000-07-06,16.983,17.009,16.521,16.611,1197303,0
2000-07-07,16.885,17.47,16.784,16.934,1441842,0
2000-07-10,17.059,17.082,16.504,16.594,761195,0
2000-07-11,16.669,16.983,16.521,16.594,1193678,0
2000-07-12,17.124,17.745,16.86,17.47,2033968,0
2000-07-13,17.719,18.646,17.547,18.531,1611164,0
2000-07-14,18.454,18.556,17.942,18.258,1648895,0
2000-07-17,18.208,18.281,17.719,17.912,1395404,0
2000-07-18,17.868,17.894,17.157,17.249,945990,0
2000-07-19,17.322,17.497,16.346,16.422,1338078,0
2000-07-20,16.669,17.894,16.669,17.819,2051378,0
2000-07-21,17.381,17.47,17.082,17.453,1984139,0
2000-07-24,17.437,18.06,17.424,17.769,816587,0
2000-07-25,17.983,18.06,16.958,17.322,1443296,0
2000-07-26,17.099,17.099,16.594,16.636,1224152,0
2000-07-27,16.983,17.124,16.198,16.521,1621316,0
2000-07-28,16.687,16.835,15.536,15.858,2046303,0
2000-07-31,15.768,16.346,15.751,16.05,1459744,0
2000-08-01,16.14,16.149,15.411,16.106,1066205,0
2000-08-02,16.346,16.388,16.097,16.274,795300,0
2000-08-03,16.074,16.315,15.901,16.213,865689,0
2000-08-04,16.274,17.009,16.05,16.464,1876983,0
2000-08-07,16.669,17.124,16.222,17.082,880924,0
2000-08-08,17.059,17.082,16.784,17.009,1021941,0
2000-08-09,17.009,17.231,16.958,17.082,980820,0
2000-08-10,17.099,17.15,16.934,17.009,678951,0
2000-08-11,17.034,17.075,16.809,16.86,315896,0
2000-08-14,16.885,17.099,16.669,17.034,355322,0
2000-08-15,17.191,17.274,16.687,16.687,671216,0
2000-08-16,16.86,16.91,16.149,16.298,523669,0
2000-08-17,16.464,17.034,16.447,16.86,719833,0
2000-08-18,17.174,17.174,16.594,16.885,1099825,0
2000-08-21,16.958,16.983,16.422,16.784,385797,0
2000-08-22,16.885,17.719,16.711,17.47,1004286,0
2000-08-23,17.522,17.572,17.059,17.274,413129,0
2000-08-24,17.306,17.424,16.736,16.86,552934,0
2000-08-25,16.91,17.082,16.885,16.934,398380,0
2000-08-28,16.983,17.157,16.736,16.761,917690,0
2000-08-29,16.885,17.009,16.538,16.736,1001621,0
2000-08-30,16.983,17.322,16.91,17.231,1075157,0
2000-08-31,17.174,17.794,17.124,17.769,1501589,0
2000-09-01,17.868,18.281,17.842,17.983,1611887,0
2000-09-05,18.4,18.556,18.306,18.357,1154731,0
2000-09-06,18.33,18.794,18.132,18.43,1247132,0
2000-09-07,18.662,18.695,18.234,18.281,1381373,0
2000-09-08,18.383,18.506,18.092,18.407,2187316,0
2000-09-11,18.438,19.115,18.357,18.479,2949478,0
2000-09-12,18.407,19.314,18.357,18.771,2335347,0
2000-09-13,19.216,19.432,18.942,19.043,2401625,0
2000-09-14,19.143,19.605,18.928,19.091,1747094,0
2000-09-15,19.001,19.019,18.646,18.853,1169731,0
2000-09-18,18.737,18.826,17.381,17.645,1163198,0
2000-09-19,17.769,18.794,17.745,18.72,1348721,0
2000-09-20,18.794,18.803,18.281,18.629,885521,0
2000-09-21,18.695,19.019,18.33,18.803,1898998,0
2000-09-22,18.531,18.826,18.264,18.679,862060,0
2000-09-25,18.602,19.267,18.58,18.679,1159812,0
2000-09-26,18.81,18.853,18.018,18.281,809573,0
2000-09-27,18.629,19.001,18.556,18.602,1533517,0
2000-09-28,18.629,18.656,18.208,18.506,1265271,0
2000-09-29,18.479,18.656,18.306,18.479,1584311,0
2000-10-02,18.43,18.942,18.407,18.556,1641635,0
2000-10-03,18.602,18.602,18.06,18.208,1233585,0
2000-10-04,18.43,18.454,17.942,18.043,485453,0
2000-10-05,18.281,18.506,17.942,18.454,1164407,0
2000-10-06,18.454,18.454,17.619,17.819,860368,0
2000-10-09,17.834,17.868,17.174,17.297,639772,0
2000-10-10,17.364,17.374,16.239,16.486,1508362,0
2000-10-11,16.388,16.414,15.876,16.315,2126364,0
2000-10-12,16.611,16.636,15.751,16.05,1301796,0
2000-10-13,16.414,16.877,15.991,16.86,1241327,0
2000-10-16,17.157,17.174,16.464,16.877,1098376,0
2000-10-17,17.099,17.231,15.991,16.125,2416375,0
2000-10-18,16.091,16.125,15.379,15.503,2283102,0
2000-10-19,15.636,16.125,15.602,16.091,2847653,0
2000-10-20,16.14,16.934,15.95,16.877,1979303,0
2000-10-23,16.95,17.026,16.464,16.562,886004,0
2000-10-24,16.687,17.157,16.66,16.877,1292365,0
2000-10-25,17.066,17.124,16.586,16.95,983484,0
2000-10-26,16.91,17.199,16.198,16.438,1830545,0
2000-10-27,16.521,16.835,16.486,16.761,1218829,0
2000-10-30,16.818,17.719,16.802,17.47,1663407,0
2000-10-31,17.497,18.629,17.374,18.43,1739114,0
2000-11-01,18.415,18.43,17.619,18.208,1389356,0
2000-11-02,18.175,18.506,18.158,18.479,1268175,0
2000-11-03,18.531,19.052,18.454,18.803,1794025,0
2000-11-06,18.869,18.869,18.531,18.729,969455,0
2000-11-07,18.904,18.942,18.531,18.531,1156911,0
2000-11-08,18.928,19.075,18.132,18.556,488841,0
2000-11-09,18.506,18.703,18.19,18.438,445544,0
2000-11-10,18.383,18.407,17.819,18.132,1867796,0
2000-11-13,17.695,17.819,16.14,16.264,2439115,0
2000-11-14,16.554,16.91,16.125,16.264,1786764,0
2000-11-15,16.338,16.687,16.166,16.315,2024049,0
2000-11-16,16.538,16.538,15.844,16.14,1621076,0
2000-11-17,16.239,16.239,15.331,15.844,1310988,0
2000-11-20,15.553,15.751,15.014,15.355,1735727,0
2000-11-21,15.131,15.131,14.27,14.568,3381235,0
2000-11-22,14.545,14.568,13.881,14.147,1358156,0
2000-11-24,14.519,14.568,14.18,14.488,833035,0
2000-11-27,14.594,15.014,14.568,14.792,2799999,0
2000-11-28,14.074,14.734,14.056,14.545,2120804,0
2000-11-29,14.642,14.719,14.519,14.594,2067104,0
2000-11-30,14.568,14.834,13.808,14.371,1987284,0
2000-12-01,14.568,15.233,14.428,15.057,2900138,0
2000-12-04,14.882,15.163,14.766,14.985,977915,0
2000-12-05,15.305,15.991,15.108,15.751,884793,0
2000-12-06,15.844,16.149,15.254,15.503,2909811,0
2000-12-07,15.553,15.95,15.503,15.726,826022,0
2000-12-08,15.703,16.736,15.703,16.315,934866,0
2000-12-11,16.538,17.026,16.486,16.877,724670,0
2000-12-12,16.479,16.486,15.915,16.05,1067899,0
2000-12-13,16.239,16.239,15.95,16.064,6731027,0
2000-12-14,16.106,16.239,15.578,15.844,888906,0
2000-12-15,16.064,16.064,15.479,15.726,2127815,0
2000-12-18,15.858,16.611,15.703,15.792,1055078,0
2000-12-19,15.876,16.86,15.602,15.768,1240114,0
2000-12-20,15.828,15.975,15.014,15.379,1088943,0
2000-12-21,15.371,15.95,15.108,15.876,1151106,0
2000-12-22,15.915,16.14,15.652,16.125,762886,0
2000-12-26,16.125,16.983,15.844,16.66,1019523,0
2000-12-27,16.768,16.893,16.495,16.841,528992,0
2000-12-28,16.761,17.381,16.521,17.214,937042,0
2000-12-29,17.231,17.406,16.62,16.703,845611,0
2001-01-02,16.793,17.191,15.858,15.901,759983,0
2001-01-03,15.8,16.965,15.726,16.793,2012923,0
2001-01-04,16.91,17.364,16.125,16.157,3945782,0
2001-01-05,16.239,16.521,15.876,16.298,1046371,0
2001-01-08,16.332,16.793,16.125,16.719,1301552,0
2001-01-09,16.965,16.991,16.256,16.571,1316792,0
2001-01-10,16.521,16.695,16.082,16.372,813202,0
2001-01-11,16.422,16.545,16.198,16.198,1680095,0
2001-01-12,16.397,16.818,16.256,16.521,1665340,0
2001-01-16,16.768,16.868,16.397,16.669,659850,0
2001-01-17,16.841,17.042,16.695,16.768,1226573,0
2001-01-18,16.793,16.893,16.397,16.818,1499898,0
2001-01-19,16.695,16.918,16.594,16.695,906084,0
2001-01-22,16.695,16.793,16.571,16.793,697336,0
2001-01-23,16.942,17.14,16.719,16.868,871253,0
2001-01-24,16.198,16.695,15.726,15.8,2892639,0
2001-01-25,15.578,15.711,15.091,15.677,1853042,0
2001-01-26,15.214,15.652,14.792,15.091,2136768,0
2001-01-29,15.091,15.8,15.066,15.652,1474983,0
2001-01-30,15.652,15.652,15.387,15.462,1273498,0
2001-01-31,15.488,15.562,15.287,15.411,1265032,0
2001-02-01,15.362,15.462,15.189,15.287,1374843,0
2001-02-02,15.263,15.536,14.942,14.991,678228,0
2001-02-05,15.091,15.189,14.766,15.163,534310,0
2001-02-06,15.297,15.313,14.891,14.969,762647,0
2001-02-07,14.916,14.942,14.304,14.594,1827884,0
2001-02-08,14.669,15.066,14.642,14.942,1066934,0
2001-02-09,14.853,15.014,14.594,14.916,1901418,0
2001-02-12,14.916,15.214,14.766,15.14,445544,0
2001-02-13,15.14,15.163,14.766,14.866,1022183,0
2001-02-14,14.866,15.066,14.495,14.568,1027746,0
2001-02-15,14.627,14.991,14.619,14.742,1753633,0
2001-02-16,14.694,14.792,14.321,14.694,858673,0
2001-02-20,14.866,14.866,14.356,14.445,1387181,0
2001-02-21,14.339,14.495,13.734,13.757,1666309,0
2001-02-22,13.734,13.924,13.235,13.734,2598512,0
2001-02-23,13.569,13.881,13.286,13.775,2278263,0
2001-02-26,13.808,14.519,13.808,14.495,2400899,0
2001-02-27,14.378,14.594,14.206,14.321,886732,0
2001-02-28,14.394,14.472,13.998,14.099,1677435,0
2001-03-01,13.881,14.394,13.775,14.394,1547061,0
2001-03-02,14.247,14.719,14.223,14.568,975258,0
2001-03-05,14.642,14.694,14.172,14.619,848999,0
2001-03-06,14.819,15.239,14.669,14.792,793122,0
2001-03-07,15.214,15.214,14.428,14.519,957359,0
2001-03-08,14.619,14.844,14.247,14.378,490775,0
2001-03-09,14.247,14.378,13.881,14.074,511813,0
2001-03-12,13.924,14.022,13.659,13.659,889636,0
2001-03-13,13.684,14.13,13.552,13.851,2948028,0
2001-03-14,13.757,13.834,13.362,13.461,2158775,0
2001-03-15,13.485,13.703,13.066,13.164,2658743,0
2001-03-16,13.041,13.286,12.643,12.667,2681478,0
2001-03-19,12.817,13.438,12.576,13.362,2147649,0
2001-03-20,13.338,13.438,12.576,12.643,1492157,0
2001-03-21,12.849,12.907,12.139,12.181,1409434,0
2001-03-22,12.304,12.328,11.336,11.559,4645540,0
2001-03-23,11.814,12.165,11.684,12.016,2059607,0
2001-03-26,12.016,12.51,11.954,12.165,700482,0
2001-03-27,12.062,12.916,12.062,12.799,1704283,0
2001-03-28,12.767,12.831,12.363,12.436,1106599,0
2001-03-29,12.363,12.56,12.204,12.229,912129,0
2001-03-30,12.328,12.503,12.212,12.436,770629,0
2001-04-02,12.486,12.759,12.181,12.212,1334934,0
2001-04-03,12.212,12.287,11.592,11.669,1002349,0
2001-04-04,11.608,11.669,11.046,11.336,1571978,0
2001-04-05,11.483,12.411,10.667,12.304,2123219,0
2001-04-06,12.254,12.254,11.758,11.814,1552868,0
2001-04-09,11.857,11.998,11.767,11.998,1496752,0
2001-04-10,12.041,12.867,11.931,12.817,2422424,0
2001-04-11,12.849,13.569,12.791,13.51,2687767,0
2001-04-12,13.477,13.52,13.229,13.394,2115480,0
2001-04-16,13.386,13.494,13.215,13.338,1288735,0
2001-04-17,13.096,13.643,13.066,13.595,1801517,0
2001-04-18,13.703,14.916,13.569,14.898,3470008,0
2001-04-19,14.853,14.882,14.371,14.669,1250517,0
2001-04-20,14.669,14.694,14.074,14.428,885038,0
2001-04-23,14.378,14.386,13.703,13.8,1944470,0
2001-04-24,13.808,13.888,13.634,13.659,1361541,0
2001-04-25,13.719,14.116,13.154,13.684,984934,0
2001-04-26,13.851,14.013,13.684,13.826,868107,0
2001-04-27,13.906,14.262,13.888,14.206,1232617,0
2001-04-30,14.297,14.363,13.775,13.8,754181,0
2001-05-01,13.775,14.116,13.552,14.116,896406,0
2001-05-02,13.915,14.304,13.888,14.116,982517,0
2001-05-03,14.123,14.13,13.875,14.116,813202,0
2001-05-04,13.94,14.116,13.875,14.074,1176985,0
2001-05-07,14.13,14.312,14.041,14.116,879720,0
2001-05-08,14.216,14.216,13.875,13.924,693467,0
2001-05-09,13.959,14.041,13.757,13.933,634695,0
2001-05-10,14.056,14.09,13.888,13.933,536491,0
2001-05-11,13.851,13.982,13.627,13.915,835938,0
2001-05-14,13.933,13.959,13.703,13.888,420627,0
2001-05-15,13.851,14.031,13.734,13.888,804493,0
2001-05-16,13.915,14.371,13.834,14.239,1266485,0
2001-05-17,14.247,14.304,14.116,14.239,837628,0
2001-05-18,14.231,14.231,13.998,14.022,1170702,0
2001-05-21,14.074,14.363,13.959,14.304,1838770,0
2001-05-22,14.147,14.727,14.116,14.611,1990912,0
2001-05-23,14.488,14.509,14.287,14.356,1005977,0
2001-05-24,14.339,14.585,14.223,14.561,1105148,0
2001-05-25,14.488,14.642,14.488,14.561,1391775,0
2001-05-29,14.554,14.651,14.472,14.651,755633,0
2001-05-30,14.635,14.686,14.502,14.502,1287768,0
2001-05-31,14.454,14.758,14.412,14.561,1153284,0
2001-06-01,14.568,14.585,14.13,14.403,711366,0
2001-06-04,14.509,14.611,14.297,14.568,687662,0
2001-06-05,14.502,14.866,14.428,14.792,2019937,0
2001-06-06,14.906,14.916,14.568,14.642,909464,0
2001-06-07,14.678,14.766,14.428,14.545,484725,0
2001-06-08,14.502,14.611,14.19,14.611,264133,0
2001-06-11,14.509,14.619,14.116,14.412,283487,0
2001-06-12,14.074,14.403,13.906,14.19,646544,0
2001-06-13,14.116,14.488,13.851,13.881,1094265,0
2001-06-14,13.94,14.074,13.618,13.643,926884,0
2001-06-15,13.586,14.041,13.569,13.602,2199897,0
2001-06-18,13.52,13.906,13.51,13.834,439495,0
2001-06-19,13.843,14.356,13.826,14.19,662026,0
2001-06-20,14.247,14.545,14.162,14.472,911403,0
2001-06-21,14.509,14.792,14.312,14.766,1986075,0
2001-06-22,14.734,14.783,14.339,14.488,718866,0
2001-06-25,14.454,14.594,14.339,14.509,699033,0
2001-06-26,14.371,14.594,14.074,14.585,679681,0
2001-06-27,14.642,14.694,14.472,14.611,710887,0
2001-06-28,14.619,14.916,14.619,14.651,787560,0
2001-06-29,14.75,15.124,14.428,14.906,1355252,0
2001-07-02,14.866,14.866,14.509,14.727,1957771,0
2001-07-03,14.719,14.766,14.454,14.472,880684,0
2001-07-05,14.495,14.554,14.436,14.454,1162957,0
2001-07-06,14.502,14.519,14.074,14.19,681859,0
2001-07-09,14.339,14.339,13.998,14.031,1050725,0
2001-07-10,14.013,14.013,13.726,13.818,1956323,0
2001-07-11,13.888,13.975,13.494,13.634,1750000,0
2001-07-12,13.552,13.94,13.51,13.851,1512717,0
2001-07-13,13.826,14.223,13.791,14.138,886974,0
2001-07-16,14.223,14.223,13.791,13.818,492708,0
2001-07-17,13.8,14.09,13.634,14.056,517627,0
2001-07-18,14.013,14.223,13.906,14.223,955908,0
2001-07-19,14.239,14.363,14.041,14.13,1164648,0
2001-07-20,14.056,14.488,13.982,14.378,1781684,0
2001-07-23,14.304,14.866,14.304,14.702,2330995,0
2001-07-24,14.585,14.866,14.577,14.594,994125,0
2001-07-25,14.585,14.81,14.561,14.694,896406,0
2001-07-26,14.577,14.866,14.356,14.86,1055563,0
2001-07-27,14.882,15.057,14.694,14.924,837386,0
2001-07-30,15.148,15.163,14.635,14.969,746442,0
2001-07-31,15.108,15.371,15.03,15.131,1228508,0
2001-08-01,15.131,15.34,15.131,15.233,525365,0
2001-08-02,15.355,15.411,15.156,15.355,651139,0
2001-08-03,15.313,15.387,15.148,15.355,385073,0
2001-08-06,15.387,15.428,15.091,15.206,857226,0
2001-08-07,15.148,15.396,15.082,15.148,680167,0
2001-08-08,15.057,15.131,14.81,14.891,674363,0
2001-08-09,14.81,14.898,14.635,14.694,833035,0
2001-08-10,14.694,14.792,14.312,14.694,682585,0
2001-08-13,14.853,14.882,14.694,14.853,530684,0
2001-08-14,14.882,15.091,14.866,15,542535,0
2001-08-15,15.049,15.206,14.977,15.04,781509,0
2001-08-16,15.049,15.199,14.95,15.014,1747094,0
2001-08-17,14.916,14.969,14.611,14.694,1509328,0
2001-08-20,14.554,14.942,14.502,14.933,1310746,0
2001-08-21,14.942,15.305,14.766,14.898,2561021,0
2001-08-22,15,15.28,14.81,15.124,1675743,0
2001-08-23,15.114,15.387,15.073,15.387,1402661,0
2001-08-24,15.355,16.14,15.28,16.125,1894642,0
2001-08-27,15.884,16.017,15.668,15.677,1381133,0
2001-08-28,15.694,15.868,15.246,15.273,1218829,0
2001-08-29,15.239,15.348,15.073,15.148,767968,0
2001-08-30,14.985,15.163,14.669,14.702,900274,0
2001-08-31,14.642,15.131,14.642,14.906,1038388,0
2001-09-04,14.783,15.18,14.75,15.073,1665100,0
2001-09-05,15.148,15.18,14.882,15.021,1536422,0
2001-09-06,15.066,15.073,14.545,14.545,1934311,0
2001-09-07,14.247,14.27,13.569,13.906,1973252,0
2001-09-10,13.659,14.13,13.627,13.968,1971563,0
2001-09-17,13.609,13.609,12.791,12.899,1948343,0
2001-09-18,12.947,12.972,12.675,12.783,1653732,0
2001-09-19,12.876,13.016,11.378,12.278,4887180,0
2001-09-20,11.874,12.12,10.956,11.046,3091949,0
2001-09-21,10.418,10.626,9.392,10.294,4717382,0
2001-09-24,10.46,11.468,10.435,11.07,3466618,0
2001-09-25,11.121,11.468,10.921,11.396,2691157,0
2001-09-26,11.336,11.633,11.302,11.502,1267450,0
2001-09-27,11.237,11.436,11.039,11.237,2579163,0
2001-09-28,11.202,11.998,11.202,11.742,2568522,0
2001-10-01,11.567,11.574,11.195,11.404,2111365,0
2001-10-02,11.502,11.792,11.246,11.608,2226985,0
2001-10-03,11.617,12.287,11.436,12.287,2139423,0
2001-10-04,12.363,12.536,12.095,12.221,1034279,0
2001-10-05,12.371,12.42,11.625,11.938,1162470,0
2001-10-08,11.742,11.892,11.483,11.52,624531,0
2001-10-09,11.512,11.716,11.369,11.535,953492,0
2001-10-10,11.45,11.799,11.442,11.758,2098309,0
2001-10-11,11.857,12.196,11.799,12.033,3591188,0
2001-10-12,12.033,12.033,11.543,11.782,1377506,0
2001-10-15,11.792,11.954,11.529,11.661,1340498,0
2001-10-16,11.691,11.954,11.652,11.823,883348,0
2001-10-17,11.866,12.139,11.52,11.608,1121355,0
2001-10-18,11.617,11.831,11.237,11.263,1057257,0
2001-10-19,11.412,11.617,11.14,11.362,1661954,0
2001-10-22,11.28,11.883,11.155,11.831,1086038,0
2001-10-23,11.99,11.998,11.45,11.529,1487076,0
2001-10-24,11.551,11.551,11.254,11.318,1409191,0
2001-10-25,11.187,11.272,10.99,11.13,2598759,0
2001-10-26,11.13,11.336,11.016,11.179,2764201,0
2001-10-29,11.121,11.195,10.848,11.078,1460469,0
2001-10-30,11.121,11.254,10.921,11.155,1111196,0
2001-10-31,11.155,11.625,11.062,11.121,1353076,0
2001-11-01,11.062,11.52,10.848,10.929,3351726,0
2001-11-02,11.031,11.294,11.016,11.195,1154977,0
2001-11-05,11.302,11.75,11.195,11.592,806184,0
2001-11-06,11.493,11.892,11.378,11.892,755873,0
2001-11-07,11.857,12.148,11.617,12.113,1381856,0
2001-11-08,12.254,12.42,11.792,11.799,1155218,0
2001-11-09,11.799,12.062,11.633,11.892,554389,0
2001-11-12,11.892,12.165,11.412,12.129,1817002,0
2001-11-13,12.165,12.503,12.155,12.32,2626573,0
2001-11-14,12.363,13.104,12.363,12.999,2598759,0
2001-11-15,12.999,12.999,12.601,12.734,1071285,0
2001-11-16,12.66,12.775,12.503,12.56,866894,0
2001-11-19,12.51,12.999,12.503,12.783,1677193,0
2001-11-20,12.717,12.849,12.618,12.618,629616,0
2001-11-21,12.635,12.66,12.486,12.569,425226,0
2001-11-23,12.519,12.799,12.519,12.751,391363,0
2001-11-26,12.717,12.817,12.618,12.725,1085557,0
2001-11-27,12.675,12.916,12.618,12.791,902694,0
2001-11-28,12.824,12.831,12.477,12.576,1561574,0
2001-11-29,12.584,12.807,12.477,12.759,991222,0
2001-11-30,12.744,13.056,12.552,12.701,1688077,0
2001-12-03,12.759,12.759,12.328,12.436,1371940,0
2001-12-04,12.444,12.999,12.395,12.999,1486834,0
2001-12-05,13.016,13.544,13.007,13.438,1853042,0
2001-12-06,13.485,14.013,13.461,13.843,2002762,0
2001-12-07,13.784,13.975,13.569,13.924,2192398,0
2001-12-10,13.775,13.924,13.552,13.56,1985348,0
2001-12-11,13.56,13.834,13.419,13.694,1124742,0
2001-12-12,13.684,13.719,13.296,13.469,943331,0
2001-12-13,13.455,13.586,13.379,13.477,1477161,0
2001-12-14,13.477,13.52,13.206,13.235,2263990,0
2001-12-17,13.215,13.263,13.073,13.154,1275675,0
2001-12-18,13.139,13.304,13.088,13.113,2012438,0
2001-12-19,13.016,13.477,13.016,13.338,1532552,0
2001-12-20,13.354,13.578,13.278,13.386,1028229,0
2001-12-21,13.544,13.808,13.254,13.676,2392191,0
2001-12-24,13.684,13.834,13.643,13.775,802797,0
2001-12-26,13.544,13.95,13.544,13.676,1983656,0
2001-12-27,13.595,13.749,13.527,13.552,1402905,0
2001-12-28,13.552,13.875,13.552,13.818,1496027,0
2001-12-31,13.757,14.172,13.757,13.982,1467968,0
2002-01-02,13.94,13.968,13.609,13.888,1378229,0
2002-01-03,13.906,14.162,13.906,14.162,1209395,0
2002-01-04,14.13,14.659,14.13,14.577,1823045,0
2002-01-07,14.568,14.766,14.488,14.585,956636,0
2002-01-08,14.659,14.669,14.428,14.545,970907,0
2002-01-09,14.528,14.898,14.528,14.678,1484898,0
2002-01-10,14.75,14.853,14.545,14.828,1014686,0
2002-01-11,14.977,15.148,14.898,15.04,2610607,0
2002-01-14,15.082,15.091,14.75,14.792,2852732,0
2002-01-15,14.766,14.942,14.766,14.882,2270281,0
2002-01-16,14.866,14.866,14.502,14.502,987354,0
2002-01-17,14.488,14.783,14.472,14.734,1090392,0
2002-01-18,14.568,14.81,14.528,14.585,1131755,0
2002-01-22,14.604,14.711,14.412,14.528,938493,0
2002-01-23,14.412,14.502,14.321,14.412,930997,0
2002-01-24,14.371,14.719,14.206,14.561,1324291,0
2002-01-25,14.472,14.702,14.262,14.627,1471113,0
2002-01-28,14.81,14.819,14.528,14.792,999690,0
2002-01-29,14.75,14.898,14.13,14.27,1970352,0
2002-01-30,14.239,14.635,13.968,14.604,1609708,0
2002-01-31,14.561,15.18,14.561,15.124,1515132,0
2002-02-01,14.834,15.858,14.75,15.596,2251173,0
2002-02-04,15.553,15.578,15.297,15.462,1717588,0
2002-02-05,15.437,15.455,15.18,15.331,1503282,0
2002-02-06,15.263,15.462,14.86,14.898,2205943,0
2002-02-07,14.898,15.18,14.819,15.04,1132237,0
2002-02-08,15.131,15.544,14.977,15.536,1733794,0
2002-02-11,15.287,15.652,15.163,15.488,1146267,0
2002-02-12,15.462,15.528,15.34,15.447,908018,0
2002-02-13,15.619,15.876,15.496,15.809,876811,0
2002-02-14,15.809,15.909,15.544,15.726,729513,0
2002-02-15,15.652,15.694,15.313,15.313,729025,0
2002-02-19,15.313,15.348,14.844,14.882,2396058,0
2002-02-20,14.873,15.428,14.766,15.371,2691397,0
2002-02-21,15.297,15.528,15.073,15.1,1716379,0
2002-02-22,15.049,15.239,14.959,15.206,1628573,0
2002-02-25,15.18,15.652,15.163,15.536,2020417,0
2002-02-26,15.544,15.66,15.371,15.596,1346786,0
2002-02-27,15.645,15.968,15.645,15.959,1469666,0
2002-02-28,15.901,16.198,15.901,16.025,1398063,0
2002-03-01,16.106,16.298,15.932,16.256,997028,0
2002-03-04,16.298,16.877,16.298,16.669,1754837,0
2002-03-05,16.372,17.099,16.298,16.893,3420907,0
2002-03-06,16.761,17.042,16.422,16.877,2116931,0
2002-03-07,16.885,17.174,16.438,16.579,2807739,0
2002-03-08,16.594,16.991,16.579,16.669,1264303,0
2002-03-11,16.66,16.703,16.332,16.422,1365169,0
2002-03-12,16.332,16.397,16.174,16.289,1017346,0
2002-03-13,16.264,16.353,16.033,16.315,1625675,0
2002-03-14,16.405,16.604,16.307,16.422,1159086,0
2002-03-15,16.669,16.669,16.256,16.521,1133932,0
2002-03-18,16.338,16.653,16.332,16.429,834247,0
2002-03-19,16.479,16.669,16.38,16.438,695403,0
2002-03-20,16.397,16.397,16.064,16.14,1277124,0
2002-03-21,16.064,16.166,15.868,16.05,1035488,0
2002-03-22,16.017,16.042,15.562,15.619,2652940,0
2002-03-25,15.596,15.677,15.331,15.447,1162716,0
2002-03-26,15.297,15.844,15.297,15.619,1190290,0
2002-03-27,15.488,15.95,15.488,15.719,813685,0
2002-03-28,15.479,15.915,15,15.726,2103142,0
2002-04-01,15.751,15.751,15.387,15.694,936799,0
2002-04-02,15.619,15.726,15.462,15.677,645096,0
2002-04-03,15.677,15.726,15.371,15.544,1589149,0
2002-04-04,15.544,15.652,15.263,15.455,4990702,0
2002-04-05,15.428,15.711,15.411,15.519,879235,0
2002-04-08,15.411,15.447,15.163,15.447,849481,0
2002-04-09,15.528,15.619,15.206,15.411,1030408,0
2002-04-10,15.428,15.694,15.34,15.488,889392,0
2002-04-11,15.472,15.553,14.81,14.942,2018969,0
2002-04-12,14.906,15.447,14.694,15.287,964374,0
2002-04-15,15.462,15.472,15.057,15.206,1087006,0
2002-04-16,15.18,15.528,15.18,15.411,1015895,0
2002-04-17,15.313,15.652,15.189,15.496,870764,0
2002-04-18,15.488,15.819,15.091,15.131,2122735,0
2002-04-19,15.108,15.511,15.049,15.355,714274,0
2002-04-22,15.348,15.387,14.844,14.844,1226573,0
2002-04-23,14.844,14.853,14.363,14.378,2090325,0
2002-04-24,14.445,14.659,14.155,14.206,1716379,0
2002-04-25,14.147,14.262,13.734,13.924,3122426,0
2002-04-26,14.107,14.147,13.924,14.074,2170142,0
2002-04-29,14.041,14.304,13.94,14.007,1426605,0
2002-04-30,13.834,14.378,13.766,14.172,1754837,0
2002-05-01,14.162,14.378,13.897,14.247,977915,0
2002-05-02,14.056,14.48,14.056,14.356,735555,0
2002-05-03,14.454,14.545,14.206,14.304,1137078,0
2002-05-06,14.262,14.378,13.627,13.659,1242779,0
2002-05-07,13.627,14.013,13.618,13.959,1647442,0
2002-05-08,14.074,14.75,13.992,14.678,1799100,0
2002-05-09,14.619,14.969,14.545,14.853,1873600,0
2002-05-10,14.898,14.898,14.42,14.436,1444506,0
2002-05-13,14.454,15.014,14.445,14.882,1650347,0
2002-05-14,14.95,15.362,14.873,15.263,1086038,0
2002-05-15,15.224,15.387,15.007,15.297,1284625,0
2002-05-16,15.348,15.355,15.131,15.254,998240,0
2002-05-17,15.114,15.472,15.091,15.428,990258,0
2002-05-20,15.355,15.355,14.882,14.882,730477,0
2002-05-21,14.898,15.148,14.585,14.585,1197786,0
2002-05-22,14.545,14.678,14.488,14.545,1619386,0
2002-05-23,14.627,15,14.403,14.942,1386941,0
2002-05-24,14.866,15,14.711,14.766,908499,0
2002-05-28,14.766,14.866,14.594,14.678,1229717,0
2002-05-29,14.711,14.81,14.495,14.635,1372909,0
2002-05-30,14.627,14.719,14.378,14.454,1027986,0
2002-05-31,14.509,14.834,14.488,14.585,1082655,0
2002-06-03,14.694,14.702,14.13,14.19,1344852,0
2002-06-04,14.18,14.339,13.982,14.172,1548030,0
2002-06-05,14.116,14.488,14.013,14.488,1281235,0
2002-06-06,14.488,14.502,13.834,14.041,1293330,0
2002-06-07,14.013,14.262,13.757,14.099,2236422,0
2002-06-10,13.982,14.123,13.888,13.94,1331062,0
2002-06-11,13.992,14.19,13.659,13.775,886004,0
2002-06-12,13.791,13.791,13.222,13.503,2142327,0
2002-06-13,13.419,13.534,13.173,13.198,853354,0
2002-06-14,13.271,13.362,12.759,13.286,1604151,0
2002-06-17,13.41,14.041,13.402,14.022,1562055,0
2002-06-18,14.041,14.13,13.868,14.056,1089182,0
2002-06-19,13.834,13.998,13.469,13.552,1287285,0
2002-06-20,13.51,13.734,13.215,13.338,1419349,0
2002-06-21,12.783,13.527,12.783,12.999,3045022,0
2002-06-24,12.932,13.104,12.601,12.99,2386143,0
2002-06-25,13.13,13.447,13.032,13.066,2685831,0
2002-06-26,12.635,13.066,12.386,12.924,1722910,0
2002-06-27,12.924,13.455,12.892,13.455,2255532,0
2002-06-28,13.419,13.684,13.346,13.346,2942469,0
2002-07-01,13.354,13.643,12.972,13.007,1552628,0
2002-07-02,13.048,13.056,12.627,12.717,1499654,0
2002-07-03,12.708,12.849,12.353,12.584,1107809,0
2002-07-05,12.584,13.346,12.569,13.271,775704,0
2002-07-08,13.304,13.379,12.841,12.899,1007913,0
2002-07-09,12.916,12.99,12.139,12.174,2353249,0
2002-07-10,12.428,12.576,11.947,12.007,2007846,0
2002-07-11,11.947,12.095,11.691,12.025,2174497,0
2002-07-12,11.938,12.196,11.807,12.016,1166588,0
2002-07-15,11.954,11.954,11.378,11.814,1334696,0
2002-07-16,11.799,11.892,11.426,11.559,1243744,0
2002-07-17,11.675,12.079,11.396,11.684,1941566,0
2002-07-18,11.707,11.758,11.195,11.195,1518279,0
2002-07-19,10.939,10.939,10.07,10.253,4665133,0
2002-07-22,10.053,10.353,9.996,9.996,2590048,0
2002-07-23,10.227,10.253,9.3831,9.515,2372116,0
2002-07-24,9.3606,10.171,8.7224,10.145,3395991,0
2002-07-25,10.096,10.27,9.799,9.981,2437180,0
2002-07-26,9.973,10.162,9.774,10.046,1791844,0
2002-07-29,10.212,11.016,10.145,10.971,1836595,0
2002-07-30,11.016,11.263,10.634,11.096,2245126,0
2002-07-31,11.14,11.202,10.832,10.971,1979059,0
2002-08-01,10.906,11.006,10.618,10.65,1865378,0
2002-08-02,10.783,10.806,10.311,10.41,2283828,0
2002-08-05,10.27,10.326,9.766,9.815,1984139,0
2002-08-06,9.864,10.443,9.823,10.195,1243987,0
2002-08-07,10.227,10.549,10.046,10.294,1036935,0
2002-08-08,10.369,11.039,10.311,10.906,1073948,0
2002-08-09,10.674,11.272,10.584,11.088,1252211,0
2002-08-12,11.031,11.179,10.783,11.088,842705,0
2002-08-13,11.039,11.312,10.732,10.749,1006462,0
2002-08-14,10.759,11.237,10.584,11.237,1746370,0
2002-08-15,11.14,11.45,10.99,11.272,1874567,0
2002-08-16,11.254,11.302,11.078,11.13,1005014,0
2002-08-19,11.062,11.625,11.055,11.592,1013235,0
2002-08-20,11.625,11.661,11.388,11.388,1472805,0
2002-08-21,11.483,11.716,11.104,11.592,1269146,0
2002-08-22,11.608,11.792,11.418,11.684,2100966,0
2002-08-23,11.608,11.675,11.388,11.442,646059,0
2002-08-26,11.442,11.767,11.327,11.725,680167,0
2002-08-27,11.608,11.925,11.608,11.707,1826189,0
2002-08-28,11.617,11.767,11.13,11.327,838353,0
2002-08-29,11.147,11.551,11.031,11.493,1248582,0
2002-08-30,11.396,11.716,11.344,11.477,860368,0
2002-09-03,11.426,11.436,10.759,10.791,1765966,0
2002-09-04,10.921,11.179,10.783,11.121,1358395,0
2002-09-05,10.882,10.921,10.691,10.848,1293571,0
2002-09-06,11.006,11.202,10.963,11.14,826022,0
2002-09-09,11.13,11.617,10.898,11.543,1163687,0
2002-09-10,11.669,11.669,11.318,11.483,1095957,0
2002-09-11,11.551,11.767,11.336,11.336,1509328,0
2002-09-12,11.327,11.362,10.898,10.98,3106218,0
2002-09-13,10.775,11.006,10.775,10.963,1483204,0
2002-09-16,10.921,11.016,10.783,10.963,990500,0
2002-09-17,10.98,11.078,10.618,10.642,1418141,0
2002-09-18,10.502,10.857,10.395,10.74,1210846,0
2002-09-19,10.609,10.609,10.27,10.277,2720662,0
2002-09-20,10.599,10.642,10.246,10.27,2933274,0
2002-09-23,10.246,10.377,10.014,10.326,2200864,0
2002-09-24,10.145,10.51,10.145,10.186,2545784,0
2002-09-25,10.287,10.575,10.088,10.468,2170627,0
2002-09-26,10.468,10.815,10.41,10.759,1502799,0
2002-09-27,10.599,10.783,10.344,10.418,1467968,0
2002-09-30,10.377,10.386,9.996,10.195,2552075,0
2002-10-01,10.294,10.65,9.889,10.626,2777747,0
2002-10-02,10.626,10.691,10.262,10.277,3714065,0
2002-10-03,10.425,10.475,9.782,9.906,3881686,0
2002-10-04,9.774,10.078,9.3518,9.4009,2637214,0
2002-10-07,9.3372,9.523,8.7649,8.8796,3354145,0
2002-10-08,8.8631,9.635,8.8631,9.4511,3228372,0
2002-10-09,9.2854,9.3449,8.7566,8.7649,3269486,0
2002-10-10,8.7566,9.592,8.6816,9.592,2317934,0
2002-10-11,9.601,10.41,9.592,10.153,3121215,0
2002-10-14,9.683,10.369,9.666,10.294,2166515,0
2002-10-15,10.783,11.352,10.642,11.263,2932549,0
2002-10-16,11.195,11.202,10.806,10.915,1852800,0
2002-10-17,11.155,11.669,11.113,11.543,2586419,0
2002-10-18,11.442,11.691,11.396,11.608,1745889,0
2002-10-21,11.088,11.698,10.906,11.684,2689945,0
2002-10-22,11.483,11.52,11.078,11.195,2246579,0
2002-10-23,11.212,11.272,10.783,11.202,1430716,0
2002-10-24,11.529,11.601,10.963,10.963,2227712,0
2002-10-25,10.618,11.483,10.609,11.418,2896029,0
2002-10-28,11.442,11.814,11.378,11.633,2028403,0
2002-10-29,11.088,11.228,10.882,11.14,2199656,0
2002-10-30,11.13,11.426,10.963,11.336,2355424,0
2002-10-31,11.318,11.601,11.113,11.535,2717275,0
2002-11-01,11.436,11.767,11.212,11.758,2156601,0
2002-11-04,11.716,12.188,11.643,11.954,2244886,0
2002-11-05,11.998,12.049,11.543,11.742,2416134,0
2002-11-06,11.758,11.947,11.512,11.916,2248754,0
2002-11-07,11.758,11.901,11.28,11.327,1646958,0
2002-11-08,11.318,11.46,11.078,11.195,1244954,0
2002-11-11,11.088,11.113,10.767,10.783,2251415,0
2002-11-12,10.783,11.202,10.659,11.113,2240531,0
2002-11-13,11.078,11.362,10.823,11.088,2186836,0
2002-11-14,11.121,11.652,11.121,11.652,1771524,0
2002-11-15,11.559,11.792,11.45,11.707,1104664,0
2002-11-18,11.684,11.799,11.412,11.426,1035972,0
2002-11-19,11.344,11.493,11.263,11.418,1128852,0
2002-11-20,11.28,11.84,11.28,11.767,1489013,0
2002-11-21,11.792,12.536,11.767,12.386,2048719,0
2002-11-22,12.395,12.576,12.155,12.46,1800068,0
2002-11-25,12.436,12.643,12.353,12.56,1324770,0
2002-11-26,12.254,12.46,12.049,12.062,1760640,0
2002-11-27,12.072,12.584,12.072,12.56,976952,0
2002-11-29,12.543,12.66,12.403,12.411,603490,0
2002-12-02,12.51,12.932,12.495,12.693,2032996,0
2002-12-03,12.601,12.744,12.477,12.643,1478126,0
2002-12-04,12.643,12.65,12.27,12.503,1191987,0
2002-12-05,12.519,12.536,12.079,12.155,1143848,0
2002-12-06,12.079,12.287,11.866,12.174,1318488,0
2002-12-09,12.12,12.12,11.799,11.814,1944714,0
2002-12-10,11.84,11.998,11.725,11.84,1472805,0
2002-12-11,11.807,11.954,11.698,11.799,1493603,0
2002-12-12,11.807,11.947,11.661,11.799,782240,0
2002-12-13,11.767,11.792,11.52,11.583,1045402,0
2002-12-16,11.601,11.98,11.583,11.962,1637282,0
2002-12-17,11.962,12.033,11.684,11.814,2193125,0
2002-12-18,11.75,11.84,11.477,11.608,959780,0
2002-12-19,11.559,11.792,11.378,11.468,1278333,0
2002-12-20,11.583,11.84,11.212,11.758,3209741,0
2002-12-23,11.601,11.84,11.583,11.758,898100,0
2002-12-24,11.707,11.742,11.543,11.583,843192,0
2002-12-26,11.608,11.814,11.529,11.669,1330580,0
2002-12-27,11.617,11.669,11.318,11.369,701210,0
2002-12-30,11.468,11.502,11.13,11.272,1586973,0
2002-12-31,11.246,11.336,11.039,11.202,1650106,0
2003-01-02,11.212,11.799,11.202,11.775,1358395,0
2003-01-03,11.775,11.831,11.643,11.725,964858,0
2003-01-06,11.775,12.262,11.707,12.221,1326226,0
2003-01-07,12.148,12.395,12.088,12.246,1572947,0
2003-01-08,12.376,12.376,11.954,12.025,1586245,0
2003-01-09,12.025,12.313,12.025,12.287,1128852,0
2003-01-10,12.278,12.411,12.016,12.345,1274949,0
2003-01-13,12.345,12.576,12.32,12.411,1384034,0
2003-01-14,12.363,12.469,12.246,12.436,1179646,0
2003-01-15,12.254,12.345,12.025,12.088,1433379,0
2003-01-16,12.103,12.155,11.742,11.792,1476675,0
2003-01-17,11.707,11.775,11.45,11.592,1700898,0
2003-01-21,11.608,11.675,11.22,11.294,1803937,0
2003-01-22,11.287,11.318,11.016,11.016,2426053,0
2003-01-23,11.088,11.294,10.98,11.07,2703005,0
2003-01-24,11.062,11.062,10.51,10.642,3178296,0
2003-01-27,10.51,10.848,10.494,10.732,3258845,0
2003-01-28,10.767,10.971,10.74,10.873,1119179,0
2003-01-29,10.857,10.857,10.494,10.708,1731133,0
2003-01-30,10.682,10.783,10.361,10.402,1786282,0
2003-01-31,10.519,11.006,10.502,10.99,4928054,0
2003-02-03,11.104,11.327,10.948,11.006,2768316,0
2003-02-04,10.939,10.948,10.691,10.759,1678162,0
2003-02-05,10.767,10.939,10.659,10.74,3432999,0
2003-02-06,10.65,10.708,10.435,10.46,1709366,0
2003-02-07,10.519,10.618,10.277,10.302,1385246,0
2003-02-10,10.302,10.369,10.046,10.302,3337940,0
2003-02-11,10.32,10.377,10.162,10.212,2363648,0
2003-02-12,10.218,10.344,10.096,10.122,1880855,0
2003-02-13,10.186,10.195,9.989,10.037,2233032,0
2003-02-14,10.212,10.302,10.021,10.27,2033724,0
2003-02-18,10.294,10.642,10.277,10.575,1697028,0
2003-02-19,10.557,10.557,10.386,10.51,1408949,0
2003-02-20,10.519,10.626,10.46,10.468,1581651,0
2003-02-21,10.626,10.783,10.402,10.715,2127089,0
2003-02-24,10.708,10.798,10.425,10.435,1763546,0
2003-02-25,10.311,10.549,10.178,10.502,1950760,0
2003-02-26,10.535,10.535,10.218,10.287,1412333,0
2003-02-27,10.32,10.557,10.287,10.485,1390080,0
2003-02-28,10.51,10.699,10.494,10.567,1739841,0
2003-03-03,10.732,10.823,10.51,10.584,2117659,0
2003-03-04,10.575,10.599,10.369,10.386,2188285,0
2003-03-05,10.435,10.526,10.361,10.502,2502247,0
2003-03-06,10.395,10.519,10.361,10.386,1939150,0
2003-03-07,10.353,10.791,10.27,10.723,3835246,0
2003-03-10,10.626,10.642,10.262,10.302,2960364,0
2003-03-11,10.277,10.361,9.981,9.981,2745336,0
2003-03-12,10.014,10.029,9.749,10.021,3570142,0
2003-03-13,10.262,10.634,10.153,10.599,3478957,0
2003-03-14,10.659,10.948,10.591,10.642,3940222,0
2003-03-17,10.659,11.336,10.51,11.318,3144193,0
2003-03-18,11.336,11.477,11.187,11.477,2819350,0
2003-03-19,11.477,11.583,11.344,11.559,1884969,0
2003-03-20,11.559,11.725,11.287,11.661,1898510,0
2003-03-21,11.866,12.181,11.617,12.165,2513129,0
2003-03-24,11.99,11.99,11.418,11.551,2394854,0
2003-03-25,11.535,11.767,11.502,11.625,2046060,0
2003-03-26,11.782,11.782,11.477,11.592,1155458,0
2003-03-27,11.551,11.608,11.312,11.442,2424117,0
2003-03-28,11.179,11.493,11.179,11.362,2206426,0
2003-03-31,11.318,11.327,10.98,11.212,2698410,0
2003-04-01,11.287,11.477,11.121,11.426,1305910,0
2003-04-02,11.684,11.823,11.583,11.758,1242053,0
2003-04-03,12.025,12.025,11.633,11.799,1338441,0
2003-04-04,11.792,11.907,11.758,11.866,1041588,0
2003-04-07,12.32,12.552,11.849,11.866,2051800,0
2003-04-08,11.866,11.892,11.691,11.75,954524,0
2003-04-09,11.75,11.99,11.52,11.52,2117875,0
2003-04-10,10.929,11.327,10.832,11.272,5746666,0
2003-04-11,11.28,11.535,11.263,11.327,3321116,0
2003-04-14,11.362,11.892,11.327,11.883,4577749,0
2003-04-15,11.782,12.229,11.782,12.212,3962245,0
2003-04-16,12.103,12.297,11.725,11.758,3748730,0
2003-04-17,11.883,11.907,11.75,11.823,2828399,0
2003-04-21,11.857,11.916,11.725,11.874,2558256,0
2003-04-22,11.901,12.56,11.707,12.543,4635574,0
2003-04-23,12.543,12.66,12.428,12.576,3093964,0
2003-04-24,12.51,12.519,12.174,12.246,2444893,0
2003-04-25,12.313,12.403,12.113,12.254,3244407,0
2003-04-28,12.297,12.807,12.237,12.65,2368933,0
2003-04-29,12.601,12.807,12.411,12.569,1971233,0
2003-04-30,12.552,12.693,12.371,12.618,2814310,0
2003-05-01,12.543,12.627,12.32,12.486,2250744,0
2003-05-02,12.477,12.783,12.395,12.744,1818874,0
2003-05-05,12.717,12.807,12.576,12.643,1609562,0
2003-05-06,12.627,12.924,12.584,12.799,1184359,0
2003-05-07,12.799,12.849,12.618,12.775,1398683,0
2003-05-08,12.667,12.667,12.411,12.451,1714500,0
2003-05-09,12.526,12.552,12.395,12.51,1524260,0
2003-05-12,12.444,12.767,12.395,12.65,1178417,0
2003-05-13,12.65,12.857,12.643,12.744,1581817,0
2003-05-14,12.783,12.817,12.717,12.783,1051775,0
2003-05-15,12.767,13.096,12.759,13.081,1576494,0
2003-05-16,13.13,13.229,13.024,13.147,2229570,0
2003-05-19,13.222,13.271,12.817,12.924,3659866,0
2003-05-20,12.98,13.147,12.955,13.121,2006053,0
2003-05-21,13.048,13.286,13.024,13.181,2005311,0
2003-05-22,13.173,13.402,13.147,13.271,1488882,0
2003-05-23,13.271,13.455,13.229,13.394,1488306,0
2003-05-27,13.338,13.775,13.304,13.757,2019947,0
2003-05-28,13.775,14.147,13.719,14.074,2222530,0
2003-05-29,14.074,14.386,14.074,14.223,2295846,0
2003-05-30,14.394,15.18,14.348,15.18,6336857,0
2003-06-02,15.131,15.479,14.942,15.131,3766707,0
2003-06-03,15.057,15.131,14.882,15.049,3060435,0
2003-06-04,15.049,15.472,14.942,15.447,2707557,0
2003-06-05,15.411,15.668,15.355,15.668,2026351,0
2003-06-06,15.759,16.289,15.726,15.8,3706145,0
2003-06-09,15.711,15.8,15.199,15.313,1739637,0
2003-06-10,15.488,15.619,15.331,15.462,1740195,0
2003-06-11,15.462,15.768,15.428,15.677,2254391,0
2003-06-12,15.703,15.893,15.619,15.711,2066869,0
2003-06-13,15.694,15.744,15.131,15.348,2650263,0
2003-06-16,15.396,16.149,15.348,15.915,3126419,0
2003-06-17,15.876,16.125,15.694,16.042,1615430,0
2003-06-18,15.876,15.909,15.544,15.652,2966281,0
2003-06-19,15.668,15.711,15.091,15.18,2465880,0
2003-06-20,15.297,15.355,15.066,15.073,3010207,0
2003-06-23,15.073,15.131,14.659,14.866,2554347,0
2003-06-24,14.959,15.199,14.775,15.091,1570941,0
2003-06-25,15.114,15.411,15.049,15.091,1263241,0
2003-06-26,15.108,15.619,15.108,15.562,2141771,0
2003-06-27,15.544,15.844,15.544,15.544,2262519,0
2003-06-30,15.536,15.844,15.536,15.619,1786189,0
2003-07-01,15.536,15.915,15.462,15.901,2417283,0
2003-07-02,15.844,16.082,15.751,16.042,1518227,0
2003-07-03,15.901,16.166,15.884,16.074,876074,0
2003-07-07,16.074,16.62,16.064,16.611,2621874,0
2003-07-08,16.594,17.026,16.495,16.991,2944836,0
2003-07-09,16.926,16.934,16.703,16.902,1591284,0
2003-07-10,16.877,16.877,16.346,16.479,1883666,0
2003-07-11,16.471,16.471,16.213,16.405,1813465,0
2003-07-14,16.538,16.86,16.479,16.784,2198574,0
2003-07-15,16.761,17.026,16.687,16.784,2114102,0
2003-07-16,16.784,16.809,16.405,16.464,1269879,0
2003-07-17,16.486,16.495,15.991,16.115,1189531,0
2003-07-18,16.274,16.479,16.106,16.438,1246218,0
2003-07-21,16.479,16.479,16.042,16.125,1945535,0
2003-07-22,16.091,16.372,15.975,16.346,1567298,0
2003-07-23,16.346,16.362,16.097,16.289,1534504,0
2003-07-24,16.447,16.636,16.256,16.315,1748066,0
2003-07-25,16.545,16.744,16.289,16.687,1646019,0
2003-07-28,16.736,16.868,16.571,16.594,1386236,0
2003-07-29,16.653,16.653,16.239,16.362,1524696,0
2003-07-30,16.315,16.414,16.166,16.346,1430534,0
2003-07-31,16.447,17.026,16.447,16.752,2878546,0
2003-08-01,16.711,16.711,16.183,16.274,2221688,0
2003-08-04,16.183,16.579,15.858,16.471,2663423,0
2003-08-05,16.422,16.554,16.064,16.157,2814651,0
2003-08-06,16.106,16.594,16.008,16.554,3267234,0
2003-08-07,16.538,16.719,16.464,16.703,1860062,0
2003-08-08,16.669,17.051,16.669,16.934,2267760,0
2003-08-11,16.95,17.166,16.777,16.885,2081175,0
2003-08-12,16.841,17.356,16.841,17.347,1932024,0
2003-08-13,17.282,17.611,17.274,17.447,3690862,0
2003-08-14,17.47,17.868,17.437,17.786,3033748,0
2003-08-15,17.819,17.819,16.727,17.586,1080118,0
2003-08-18,17.487,17.912,17.462,17.912,2342556,0
2003-08-19,17.912,18.076,17.794,17.912,2268652,0
2003-08-20,17.868,17.868,17.628,17.71,2149399,0
2003-08-21,17.81,17.912,17.578,17.777,1855243,0
2003-08-22,17.819,18.107,17.539,17.539,1956135,0
2003-08-25,17.539,17.572,17.199,17.424,1835010,0
2003-08-26,17.424,17.447,17.009,17.347,2534639,0
2003-08-27,17.315,17.424,17.124,17.306,1310126,0
2003-08-28,17.174,17.47,17.132,17.406,1786720,0
2003-08-29,17.39,17.603,17.306,17.603,1290176,0
2003-09-02,17.603,18.175,17.47,18.107,2629326,0
2003-09-03,18.175,18.225,17.745,17.819,2977449,0
2003-09-04,17.819,17.851,17.555,17.671,2789588,0
2003-09-05,17.663,17.786,17.322,17.381,3037763,0
2003-09-08,17.282,17.462,17.264,17.437,3814889,0
2003-09-09,17.406,17.497,17.306,17.497,2729200,0
2003-09-10,17.437,17.497,17.132,17.199,2042890,0
2003-09-11,17.214,17.572,17.214,17.322,2791959,0
2003-09-12,17.274,17.406,17.191,17.406,2374936,0
2003-09-15,17.364,17.539,17.322,17.478,1945995,0
2003-09-16,17.478,17.912,17.437,17.878,2469422,0
2003-09-17,17.851,18.132,17.834,17.959,2099538,0
2003-09-18,17.819,18.506,17.819,18.506,2350227,0
2003-09-19,18.506,18.531,18.149,18.234,2740398,0
2003-09-22,18.092,18.132,17.81,17.974,1793222,0
2003-09-23,17.966,18.25,17.878,18.19,3391027,0
2003-09-24,18.132,18.19,17.603,17.736,2177772,0
2003-09-25,17.572,17.942,17.478,17.702,2720605,0
2003-09-26,17.655,17.729,17.214,17.24,2357562,0
2003-09-29,17.24,17.531,17.124,17.364,1784244,0
2003-09-30,17.347,17.347,16.802,17.066,3155045,0
2003-10-01,17.066,17.406,16.991,17.39,2727815,0
2003-10-02,17.374,17.628,16.653,16.934,7768841,0
2003-10-03,17.297,17.306,17.026,17.14,5530390,0
2003-10-06,17.099,17.329,16.991,17.256,1966116,0
2003-10-07,17.199,17.539,17.132,17.447,2808370,0
2003-10-08,17.513,17.513,17.322,17.364,1603763,0
2003-10-09,17.424,17.819,17.424,17.563,2077011,0
2003-10-10,17.572,17.719,17.487,17.487,1353662,0
2003-10-13,17.487,18.009,17.478,17.886,1538481,0
2003-10-14,17.761,17.966,17.702,17.903,2415316,0
2003-10-15,17.886,18.092,17.671,17.736,1621653,0
2003-10-16,17.702,17.777,17.437,17.506,1689438,0
2003-10-17,17.555,17.686,17.306,17.364,1189188,0
2003-10-20,17.347,17.478,17.174,17.249,1273080,0
2003-10-21,17.264,17.297,17.059,17.107,1475983,0
2003-10-22,17.099,17.099,16.777,16.835,2577810,0
2003-10-23,16.727,16.86,16.66,16.761,1477413,0
2003-10-24,16.777,16.934,16.264,16.332,3623104,0
2003-10-27,16.332,16.809,16.315,16.727,1418243,0
2003-10-28,16.736,17.274,16.653,17.249,1911076,0
2003-10-29,17.214,17.322,17.089,17.214,1722784,0
2003-10-30,17.364,17.437,16.744,16.827,1978366,0
2003-10-31,16.827,17.026,16.571,16.918,1885889,0
2003-11-03,16.918,17.075,16.893,16.965,1110802,0
2003-11-04,16.965,17.066,16.851,17.066,1217992,0
2003-11-05,17.075,17.075,16.422,16.727,2147465,0
2003-11-06,17.329,18.067,17.289,18.009,5234610,0
2003-11-07,18.06,18.383,17.991,18.234,2554520,0
2003-11-10,18.29,18.29,18.076,18.123,2279575,0
2003-11-11,18.092,18.123,17.912,17.942,1261188,0
2003-11-12,18.085,18.306,17.894,18.234,1712742,0
2003-11-13,18.076,18.234,17.878,18.043,1609067,0
2003-11-14,18.067,18.067,17.497,17.522,1805849,0
2003-11-17,17.47,17.47,17.066,17.274,2078508,0
2003-11-18,17.322,17.586,17.124,17.157,1226070,0
2003-11-19,17.174,17.199,16.727,17.009,2256463,0
2003-11-20,17.018,17.018,16.538,16.562,2234651,0
2003-11-21,16.611,16.95,16.571,16.752,2298042,0
2003-11-24,16.91,17.572,16.784,17.364,3511435,0
2003-11-25,17.018,17.513,16.934,17.306,3285955,0
2003-11-26,17.364,17.437,17.157,17.347,1080527,0
2003-11-28,17.39,17.437,17.322,17.381,594153,0
2003-12-01,17.437,17.81,17.381,17.745,1735529,0
2003-12-02,18,18.035,17.71,17.826,2474198,0
2003-12-03,17.878,17.966,17.702,17.819,1441263,0
2003-12-04,17.834,17.834,17.636,17.819,1358448,0
2003-12-05,17.702,17.761,17.478,17.555,964328,0
2003-12-08,17.663,18.298,17.663,18.043,2933380,0
2003-12-09,18.085,18.158,17.942,17.983,1002357,0
2003-12-10,17.942,18.018,17.695,17.753,1309269,0
2003-12-11,17.686,17.991,17.655,17.966,1299270,0
2003-12-12,17.991,18.085,17.842,18.067,917039,0
2003-12-15,18.107,18.321,17.942,17.942,1478749,0
2003-12-16,17.912,18.141,17.834,18.035,1191296,0
2003-12-17,17.983,18.076,17.819,18.076,1313779,0
2003-12-18,18.1,18.47,17.959,18.357,1119096,0
2003-12-19,18.415,19.019,18.383,18.771,3394127,0
2003-12-22,18.826,18.95,18.703,18.928,2037969,0
2003-12-23,18.794,19.124,18.754,19.026,1852311,0
2003-12-24,19.019,19.075,18.869,18.958,717767,0
2003-12-26,18.919,19.035,18.853,18.95,405589,0
2003-12-29,18.853,19.391,18.826,19.332,1538383,0
2003-12-30,19.314,19.521,19.267,19.488,1974467,0
2003-12-31,19.488,19.679,19.391,19.595,1039835,0
2004-01-02,19.645,20.05,19.563,20.01,3431737,0
2004-01-05,19.976,20.365,19.943,20.068,2906145,0
2004-01-06,20.092,20.34,19.886,20.01,1625603,0
2004-01-07,20.092,20.225,19.845,20.143,1875873,0
2004-01-08,20.134,20.638,20.117,20.531,1458463,0
2004-01-09,20.424,20.572,20.2,20.232,1907666,0
2004-01-12,20.241,20.333,19.976,20.292,1280500,0
2004-01-13,20.333,20.465,20.241,20.381,1560541,0
2004-01-14,20.655,20.877,20.373,20.877,1506833,0
2004-01-15,20.903,21.158,20.838,21.078,2033557,0
2004-01-16,21.103,21.291,21.069,21.258,1353812,0
2004-01-20,21.25,21.615,21.233,21.598,1699967,0
2004-01-21,21.615,22.226,21.317,22.159,2765667,0
2004-01-22,22.226,22.35,21.877,22.001,3048519,0
2004-01-23,21.987,22.15,21.846,22.026,1639773,0
2004-01-26,22.044,22.193,21.804,22.193,1354373,0
2004-01-27,22.193,22.193,21.721,21.838,1457513,0
2004-01-28,21.796,22.011,21.218,21.258,1964399,0
2004-01-29,21.069,21.812,21.069,21.812,3056569,0
2004-01-30,21.598,21.706,21.336,21.565,2258772,0
2004-02-02,21.459,21.987,21.343,21.537,2163974,0
2004-02-03,22.001,22.06,21.591,21.706,2313624,0
2004-02-04,21.706,21.706,20.895,20.985,2898782,0
2004-02-05,21.275,21.275,20.689,20.804,2373160,0
2004-02-06,20.745,21.266,20.728,21.25,1396708,0
2004-02-09,21.582,21.763,21.357,21.365,1558414,0
2004-02-10,21.381,21.423,21.043,21.218,2403279,0
2004-02-11,21.291,22.035,21.226,22.026,2778304,0
2004-02-12,21.788,21.955,21.591,21.706,1471576,0
2004-02-13,21.911,21.955,21.546,21.647,1090678,0
2004-02-17,21.679,21.978,21.647,21.869,1411502,0
2004-02-18,21.812,21.955,21.67,21.838,1477363,0
2004-02-19,21.929,22.011,21.441,21.441,1339160,0
2004-02-20,21.336,21.381,20.962,21.118,2121706,0
2004-02-23,21.158,21.266,21.043,21.061,1570957,0
2004-02-24,21.051,21.21,20.804,21.026,1586928,0
2004-02-25,21.103,21.275,20.936,21.175,1095612,0
2004-02-26,21.158,21.459,21.009,21.373,1228668,0
2004-02-27,21.373,21.78,21.365,21.746,1761713,0
2004-03-01,21.78,22.077,21.647,22.077,1603605,0
2004-03-02,22.104,22.467,22.044,22.368,2125990,0
2004-03-03,22.325,22.645,22.12,22.645,1615887,0
2004-03-04,22.572,23.02,22.572,22.813,2424302,0
2004-03-05,22.721,23.534,22.721,23.06,3500708,0
2004-03-08,23.06,23.285,22.698,22.813,1561379,0
2004-03-09,22.821,22.872,22.645,22.854,1734953,0
2004-03-10,22.779,23.003,22.375,22.564,2888670,0
2004-03-11,22.342,22.698,21.821,21.838,3134737,0
2004-03-12,21.869,22.177,21.821,22.167,1884627,0
2004-03-15,22.236,22.244,21.556,21.706,1247627,0
2004-03-16,21.721,22.217,21.664,21.812,1948704,0
2004-03-17,22.244,22.342,21.894,22.236,1260694,0
2004-03-18,22.201,22.226,21.647,21.963,1883958,0
2004-03-19,21.796,22.267,21.639,21.92,1881558,0
2004-03-22,21.869,21.97,21.11,21.381,1799576,0
2004-03-23,21.459,21.572,21.201,21.336,996165,0
2004-03-24,21.336,21.423,21.018,21.336,1459211,0
2004-03-25,21.258,21.706,21.258,21.546,1085383,0
2004-03-26,21.582,21.706,21.459,21.529,993587,0
2004-03-29,21.632,22.193,21.556,22.087,1295878,0
2004-03-30,22.15,22.399,22.001,22.252,1194016,0
2004-03-31,22.325,22.325,21.877,22.252,2158816,0
2004-04-01,22.283,22.399,21.796,22.274,1316020,0
2004-04-02,22.383,22.639,22.159,22.491,1465516,0
2004-04-05,22.514,22.698,22.399,22.682,1773413,0
2004-04-06,22.556,22.698,22.514,22.698,769527,0
2004-04-07,22.663,22.698,22.423,22.564,868908,0
2004-04-08,22.514,22.531,21.97,22.126,2689937,0
2004-04-12,22.001,22.407,21.97,22.283,797536,0
2004-04-13,22.267,22.416,21.483,21.598,1843866,0
2004-04-14,21.529,21.763,20.985,21.201,1586036,0
2004-04-15,21.299,21.498,21.043,21.201,1457091,0
2004-04-16,21.398,21.432,21.069,21.275,1822485,0
2004-04-19,21.233,21.299,20.794,21.094,1133950,0
2004-04-20,21.009,21.308,20.689,20.721,1064333,0
2004-04-21,20.697,20.745,20.068,20.143,3338046,0
2004-04-22,20.143,20.78,20.05,20.655,3331299,0
2004-04-23,20.505,20.804,20.465,20.522,1644339,0
2004-04-26,20.488,20.822,20.424,20.771,1661275,0
2004-04-27,21.085,21.929,20.985,21.821,3842310,0
2004-04-28,21.679,21.788,21.11,21.49,2692282,0
2004-04-29,21.572,21.763,21.143,21.349,1810933,0
2004-04-30,21.381,21.529,20.994,21.201,1606597,0
2004-05-03,21.143,21.308,20.994,21.184,1139418,0
2004-05-04,21.218,21.349,20.738,21.103,3254394,0
2004-05-05,21.143,21.459,21.069,21.184,1929001,0
2004-05-06,21.085,21.085,20.522,20.671,1249532,0
2004-05-07,20.557,20.804,19.927,20.184,2586186,0
2004-05-10,20.184,20.2,19.539,20.143,3179652,0
2004-05-11,20.01,20.358,19.787,19.892,1958582,0
2004-05-12,19.802,20.159,19.339,20.101,3184992,0
2004-05-13,20.11,20.143,19.73,19.802,1734312,0
2004-05-14,19.845,20.01,19.406,19.488,1743388,0
2004-05-17,19.406,19.406,19.075,19.167,1219375,0
2004-05-18,19.167,19.521,19.124,19.322,1551145,0
2004-05-19,19.471,19.943,19.373,19.399,2730691,0
2004-05-20,19.415,19.415,19.167,19.191,1837662,0
2004-05-21,19.332,19.548,19.208,19.432,1438844,0
2004-05-24,19.347,19.679,19.291,19.424,1116608,0
2004-05-25,19.521,20.042,19.167,19.985,1558599,0
2004-05-26,20.068,20.184,19.919,20.101,1609196,0
2004-05-27,20.184,20.259,19.77,20.027,1508288,0
2004-05-28,19.976,20.076,19.886,19.911,1298132,0
2004-06-01,19.994,20.05,19.704,19.96,1817739,0
2004-06-02,20.027,20.184,19.745,19.827,1658850,0
2004-06-03,19.836,20.01,19.581,19.902,1690527,0
2004-06-04,20.126,20.299,19.968,20.05,1406527,0
2004-06-07,20.159,20.721,20.117,20.706,1342317,0
2004-06-08,20.728,20.786,20.572,20.771,1429143,0
2004-06-09,20.713,20.754,20.315,20.389,1334561,0
2004-06-10,20.34,20.389,20.225,20.299,728442,0
2004-06-14,20.299,20.315,19.936,20.05,863785,0
2004-06-15,20.092,20.348,19.845,19.871,1126397,0
2004-06-16,19.943,20.11,19.845,19.976,665747,0
2004-06-17,19.919,19.994,19.62,19.976,1617547,0
2004-06-18,19.96,20.505,19.911,20.126,1579968,0
2004-06-21,20.126,20.275,19.811,19.827,963163,0
2004-06-22,19.802,20.2,19.753,20.092,1410833,0
2004-06-23,20.036,20.365,19.936,20.315,1032968,0
2004-06-24,20.299,20.488,20.241,20.241,793110,0
2004-06-25,20.365,20.763,20.299,20.763,1737147,0
2004-06-28,20.614,20.713,20.308,20.373,1249709,0
2004-06-29,20.348,20.713,20.2,20.671,1525581,0
2004-06-30,20.614,20.954,20.597,20.838,1645577,0
2004-07-01,20.861,21.001,20.358,20.645,1380647,0
2004-07-02,20.655,20.895,20.496,20.786,1084896,0
2004-07-06,20.697,20.738,20.285,20.308,1697691,0
2004-07-07,20.25,20.275,19.911,19.96,2017086,0
2004-07-08,19.802,19.845,19.183,19.314,2834419,0
2004-07-09,19.399,19.463,19.267,19.447,2024795,0
2004-07-12,19.391,19.595,19.283,19.531,936789,0
2004-07-13,19.563,19.687,19.24,19.299,1891105,0
2004-07-14,19.332,19.455,19.134,19.283,1014467,0
2004-07-15,19.208,19.373,18.853,18.904,2653951,0
2004-07-16,19.01,19.019,18.563,18.58,1600948,0
2004-07-19,18.928,18.928,18.281,18.47,1805049,0
2004-07-20,18.415,18.942,18.339,18.86,1304538,0
2004-07-21,18.869,19.267,18.737,18.778,1797604,0
2004-07-22,18.737,18.853,18.357,18.794,1815859,0
2004-07-23,18.729,18.869,18.602,18.703,1559480,0
2004-07-26,18.729,18.778,18.339,18.506,2113793,0
2004-07-27,18.115,19.267,18.115,19.15,3004665,0
2004-07-28,19.075,19.415,18.754,19.322,2248166,0
2004-07-29,19.291,19.447,19.109,19.314,1402778,0
2004-07-30,19.373,19.399,18.976,19.109,1611595,0
2004-08-02,19.075,19.357,18.928,19.339,1025471,0
2004-08-03,19.267,19.382,19.019,19.15,1309351,0
2004-08-04,19.143,19.432,18.942,19.415,1326092,0
2004-08-05,19.441,19.488,18.869,18.869,1024746,0
2004-08-06,18.754,18.853,18.415,18.488,1488272,0
2004-08-09,18.506,18.687,18.4,18.47,849672,0
2004-08-10,18.662,19.208,18.571,19.134,2022203,0
2004-08-11,18.894,19.332,18.786,19.052,1704314,0
2004-08-12,18.976,19.115,18.711,18.928,1528327,0
2004-08-13,18.869,19.052,18.703,19.001,827384,0
2004-08-16,19.035,19.595,18.958,19.595,1066198,0
2004-08-17,19.556,20.05,19.521,19.879,1713662,0
2004-08-18,19.919,20.092,19.802,20.059,1939622,0
2004-08-19,20.018,20.092,19.827,19.976,870902,0
2004-08-20,20.018,20.241,19.879,20.2,885695,0
2004-08-23,20.232,20.308,20.092,20.216,1065214,0
2004-08-24,20.225,20.424,20.143,20.275,699880,0
2004-08-25,20.266,20.655,20.175,20.655,685767,0
2004-08-26,20.63,20.936,20.514,20.728,1032030,0
2004-08-27,20.671,20.838,20.465,20.505,898000,0
2004-08-30,20.449,20.482,20.241,20.275,892535,0
2004-08-31,20.126,20.522,19.943,20.482,1258973,0
2004-09-01,20.522,20.582,20.092,20.191,1606311,0
2004-09-02,20.2,20.713,20.01,20.638,1179839,0
2004-09-03,20.713,20.911,20.538,20.557,735893,0
2004-09-07,20.804,21.125,20.728,21.043,1169068,0
2004-09-08,20.954,21.158,20.786,20.786,875447,0
2004-09-09,20.582,20.706,20.166,20.522,2389480,0
2004-09-10,20.482,20.971,20.308,20.92,1395444,0
2004-09-13,20.895,21.143,20.794,21.143,1170173,0
2004-09-14,21.158,21.201,20.994,21.175,1291328,0
2004-09-15,21.201,21.258,21.009,21.069,810959,0
2004-09-16,21.11,21.336,21.001,21.275,1110180,0
2004-09-17,21.407,21.415,21.069,21.175,1375206,0
2004-09-20,21.103,21.201,20.936,21.094,1096522,0
2004-09-21,21.125,21.679,20.877,21.647,1351770,0
2004-09-22,21.537,21.591,21.184,21.266,1878454,0
2004-09-23,20.895,21.069,20.662,20.745,2229592,0
2004-09-24,20.754,21.085,20.706,21.043,1500627,0
2004-09-27,21.167,21.201,20.408,20.424,1637482,0
2004-09-28,20.449,20.505,20.159,20.308,1874405,0
2004-09-29,20.299,20.962,20.266,20.962,3001053,0
2004-09-30,21.026,21.069,20.813,21.061,1987757,0
2004-10-01,21.009,21.537,21.009,21.326,1367754,0
2004-10-04,21.45,21.556,21.349,21.459,973842,0
2004-10-05,21.459,21.483,21.201,21.226,888077,0
2004-10-06,21.275,21.398,21.018,21.398,1214832,0
2004-10-07,21.398,21.398,21.069,21.158,1042863,0
2004-10-08,21.201,21.258,20.868,20.936,692586,0
2004-10-11,20.985,21.21,20.936,21.069,554391,0
2004-10-12,21.125,21.45,20.838,21.381,1555869,0
2004-10-13,21.336,21.591,20.978,21.184,1515462,0
2004-10-14,21.125,21.175,20.614,20.638,1595106,0
2004-10-15,20.771,20.994,20.597,20.763,1107947,0
2004-10-18,20.721,20.868,20.614,20.745,1086811,0
2004-10-19,20.671,21.103,20.465,20.482,1310565,0
2004-10-20,20.505,20.861,20.191,20.861,1469134,0
2004-10-21,20.771,21.275,20.763,21.275,1488278,0
2004-10-22,21.291,21.498,20.838,20.903,1170704,0
2004-10-25,20.83,20.927,20.449,20.868,1003273,0
2004-10-26,20.945,21.877,20.936,21.664,2694859,0
2004-10-27,21.572,22.721,21.483,22.655,2648741,0
2004-10-28,22.663,23.035,22.564,22.872,2213268,0
2004-10-29,22.88,23.208,22.383,23.06,2599288,0
2004-11-01,22.971,23.145,22.59,23.02,1775457,0
2004-11-02,22.548,22.888,22.399,22.624,2034107,0
2004-11-03,22.796,23.615,22.704,23.464,2660876,0
2004-11-04,23.403,23.641,23.192,23.607,2161905,0
2004-11-05,23.534,24.154,23.534,24.022,3174297,0
2004-11-08,24.069,24.261,23.907,24.192,2118955,0
2004-11-09,24.261,24.822,24.127,24.641,2650710,0
2004-11-10,24.599,24.863,24.448,24.615,2081538,0
2004-11-11,24.632,24.641,24.277,24.508,1896500,0
2004-11-12,24.508,24.815,24.145,24.79,1742188,0
2004-11-15,24.599,24.657,24.333,24.526,2271060,0
2004-11-16,24.526,24.558,24.253,24.333,781316,0
2004-11-17,24.333,24.922,24.333,24.482,1951963,0
2004-11-18,24.582,24.766,24.35,24.467,1415813,0
2004-11-19,24.394,24.401,23.74,23.872,2531208,0
2004-11-22,23.88,24.219,23.746,24.201,1201121,0
2004-11-23,24.227,24.482,23.971,24.342,1412408,0
2004-11-24,24.401,24.599,24.302,24.427,818141,0
2004-11-26,24.457,24.558,24.401,24.441,307972,0
2004-11-29,24.277,24.682,24.095,24.448,1721939,0
2004-11-30,24.394,24.467,24.127,24.457,1540556,0
2004-12-01,24.433,25.08,24.433,25.08,1460547,0
2004-12-02,25.012,25.137,24.657,24.846,1001433,0
2004-12-03,24.879,25.021,24.69,24.962,1132721,0
2004-12-06,24.931,25.162,24.78,25.086,1592633,0
2004-12-07,25.127,25.367,24.922,24.922,1138833,0
2004-12-08,24.931,25.178,24.871,25.118,882523,0
2004-12-09,25.056,25.311,24.806,25.293,1474801,0
2004-12-10,25.187,25.542,25.072,25.427,1393465,0
2004-12-13,25.631,25.699,25.293,25.64,1447234,0
2004-12-14,25.692,25.979,25.592,25.888,1757012,0
2004-12-15,25.824,25.913,25.575,25.847,1781005,0
2004-12-16,25.904,25.931,25.617,25.674,1233827,0
2004-12-17,25.277,25.657,25.25,25.351,2052725,0
2004-12-20,25.427,25.532,25.293,25.444,1335616,0
2004-12-21,25.474,25.765,25.408,25.723,1627773,0
2004-12-22,25.337,26.103,25.277,26.103,2210892,0
2004-12-23,26.103,26.196,25.896,25.941,1135492,0
2004-12-27,26.178,26.213,25.649,25.73,859597,0
2004-12-28,25.841,25.872,25.692,25.781,1263608,0
2004-12-29,25.824,25.841,25.542,25.617,1079271,0
2004-12-30,25.841,25.913,25.649,25.717,843379,0
2004-12-31,25.913,25.913,25.575,25.717,1325923,0
2005-01-03,25.824,25.896,25.385,25.493,2584831,0
2005-01-04,25.508,25.515,24.657,24.78,2362148,0
2005-01-05,24.838,24.931,24.657,24.674,1771935,0
2005-01-06,24.724,25.162,24.632,24.915,1867125,0
2005-01-07,24.952,25.047,24.69,24.731,931737,0
2005-01-10,24.705,25.102,24.526,24.78,1255012,0
2005-01-11,24.739,24.906,24.482,24.599,1436275,0
2005-01-12,24.467,24.615,24.261,24.526,1881181,0
2005-01-13,24.427,24.657,24.244,24.317,1622002,0
2005-01-14,24.324,24.591,24.286,24.448,1766657,0
2005-01-18,24.302,24.69,24.184,24.69,1263569,0
2005-01-19,24.731,24.731,24.491,24.543,1154065,0
2005-01-20,24.657,24.69,23.797,24.145,2022062,0
2005-01-21,24.013,24.244,23.838,23.937,1504594,0
2005-01-24,24.095,24.244,23.83,23.971,1401875,0
2005-01-25,24.201,24.41,24.003,24.06,1103719,0
2005-01-26,24.227,24.227,23.945,24.022,1196858,0
2005-01-27,24.022,24.517,23.864,24.342,1547547,0
2005-01-28,24.543,24.558,23.937,24.294,3102191,0
2005-01-31,24.401,24.748,24.324,24.748,1905906,0
2005-02-01,24.806,25.118,24.599,24.978,1381470,0
2005-02-02,24.898,24.978,24.69,24.854,1303246,0
2005-02-03,24.879,24.947,24.358,24.474,1290667,0
2005-02-04,24.543,24.898,24.302,24.806,1474725,0
2005-02-07,24.846,24.863,24.433,24.543,1181677,0
2005-02-08,24.55,24.582,24.244,24.333,1353758,0
2005-02-09,24.277,24.582,24.277,24.333,1493213,0
2005-02-10,24.317,24.641,24.261,24.615,779231,0
2005-02-11,24.526,25.25,24.526,25.187,1442290,0
2005-02-14,25.219,25.337,25.145,25.212,1213436,0
2005-02-15,25.205,25.542,25.178,25.418,1190477,0
2005-02-16,25.293,25.452,25.178,25.392,1124101,0
2005-02-17,25.311,25.392,25.226,25.268,1033685,0
2005-02-18,25.351,25.367,25.072,25.145,1457708,0
2005-02-22,25.056,25.25,24.815,24.846,2199548,0
2005-02-23,24.766,24.898,24.615,24.724,1404796,0
2005-02-24,24.666,24.846,24.526,24.822,1499564,0
2005-02-25,24.79,25.385,24.79,25.337,1403152,0
2005-02-28,25.311,25.385,25.118,25.385,1390920,0
2005-03-01,25.25,26.003,25.187,25.881,1951913,0
2005-03-02,25.957,26.196,25.575,25.854,1404593,0
2005-03-03,25.973,26.063,25.444,25.631,1406306,0
2005-03-04,25.781,26.22,25.692,25.964,1295891,0
2005-03-07,26.098,26.236,25.854,26.029,943136,0
2005-03-08,26.081,26.259,25.807,26.171,1896927,0
2005-03-09,26.103,26.213,25.872,25.957,1540676,0
2005-03-10,26.12,26.12,25.708,25.881,1131285,0
2005-03-11,25.791,25.841,25.145,25.25,1683815,0
2005-03-14,25.375,25.781,25.293,25.699,1043767,0
2005-03-15,25.73,25.931,25.385,25.408,1183849,0
2005-03-16,25.408,25.408,25.145,25.385,1432585,0
2005-03-17,25.293,25.501,25.086,25.343,1223542,0
2005-03-18,25.385,25.723,25.351,25.617,2598804,0
2005-03-21,25.674,25.674,25.392,25.483,1918263,0
2005-03-22,25.4,25.542,24.666,24.724,2054637,0
2005-03-23,24.606,24.632,24.244,24.427,1551455,0
2005-03-24,24.482,24.731,24.358,24.526,1165207,0
2005-03-28,24.641,24.838,24.558,24.674,1254776,0
2005-03-29,24.632,24.822,24.21,24.261,1308269,0
2005-03-30,24.317,24.674,24.294,24.582,1033014,0
2005-03-31,24.606,24.615,24.302,24.55,1857349,0
2005-04-01,24.566,24.952,24.201,24.302,1445330,0
2005-04-04,24.342,24.766,23.979,24.632,1753756,0
2005-04-05,24.756,25.021,24.448,24.508,1692007,0
2005-04-06,24.526,24.806,24.358,24.419,1734851,0
2005-04-07,24.482,24.491,24.154,24.376,1609161,0
2005-04-08,24.448,24.467,24.112,24.227,1236824,0
2005-04-11,24.184,24.277,23.813,23.864,1405199,0
2005-04-12,23.715,24.052,23.323,23.92,2273229,0
2005-04-13,23.864,23.907,23.403,23.581,2104440,0
2005-04-14,23.526,23.697,23.323,23.376,1664030,0
2005-04-15,23.227,23.491,22.813,22.88,2019328,0
2005-04-18,22.838,23.06,22.624,22.928,1941355,0
2005-04-19,22.944,23.323,22.928,23.252,1755075,0
2005-04-20,23.145,23.359,22.821,22.864,1831769,0
2005-04-21,22.872,23.376,22.416,23.285,2543283,0
2005-04-22,23.277,23.359,22.514,22.721,1945664,0
2005-04-25,22.757,23.271,22.682,23.218,1571103,0
2005-04-26,22.987,23.732,22.888,23.137,2157465,0
2005-04-27,23.076,23.359,22.74,23.167,1885777,0
2005-04-28,23.137,23.137,22.59,22.663,2078290,0
2005-04-29,22.572,22.88,22.399,22.813,2955074,0
2005-05-02,22.872,22.963,22.499,22.796,1966842,0
2005-05-03,22.813,23.376,22.73,23.145,2141468,0
2005-05-04,23.309,23.821,23.208,23.673,2183503,0
2005-05-05,23.65,23.907,23.473,23.755,1414555,0
2005-05-06,23.813,23.937,23.55,23.622,1192928,0
2005-05-09,23.641,23.804,23.315,23.74,884654,0
2005-05-10,23.574,23.664,23.359,23.534,1862193,0
2005-05-11,23.534,23.963,23.491,23.897,1312632,0
2005-05-12,23.92,24.052,23.508,23.55,1401344,0
2005-05-13,23.598,23.664,23.15,23.293,1266354,0
2005-05-16,23.359,23.994,23.341,23.945,1064960,0
2005-05-17,23.83,24.201,23.641,24.095,1347074,0
2005-05-18,24.219,24.766,24.136,24.441,2059560,0
2005-05-19,24.467,24.65,24.358,24.599,699134,0
2005-05-20,24.615,24.632,24.317,24.615,1042238,0
2005-05-23,24.657,24.773,24.491,24.69,1315059,0
2005-05-24,24.705,24.705,24.358,24.508,1209190,0
2005-05-25,24.394,24.433,24.038,24.112,1645648,0
2005-05-26,24.169,24.482,24.127,24.419,1540454,0
2005-05-27,24.491,24.615,24.394,24.543,405776,0
2005-05-31,24.591,24.715,24.427,24.666,1203251,0
2005-06-01,24.599,24.97,24.582,24.705,1133463,0
2005-06-02,24.766,24.97,24.657,24.947,825121,0
2005-06-03,25.037,25.187,24.615,24.773,1103540,0
2005-06-06,24.838,25.028,24.599,24.94,1083622,0
2005-06-07,24.915,25.259,24.915,25.003,1060546,0
2005-06-08,25.056,25.162,24.846,24.879,771636,0
2005-06-09,24.952,25.302,24.731,25.25,1026601,0
2005-06-10,25.205,25.351,25.028,25.17,518505,0
2005-06-13,25.127,25.375,24.995,25.118,822308,0
2005-06-14,25.072,25.293,25.072,25.205,584135,0
2005-06-15,25.145,25.25,24.952,25.196,826078,0
2005-06-16,25.25,25.408,25.196,25.277,803896,0
2005-06-17,25.501,25.501,24.94,25.311,1655347,0
2005-06-20,25.235,25.277,25.028,25.212,995864,0
2005-06-21,25.178,25.25,25.012,25.178,666685,0
2005-06-22,25.328,25.4,25.111,25.259,1212568,0
2005-06-23,25.086,25.145,24.773,24.806,2280587,0
2005-06-24,24.906,25.367,24.806,25.311,2800146,0
2005-06-27,25.287,25.468,25.162,25.293,1344998,0
2005-06-28,25.375,25.973,25.302,25.941,1895253,0
2005-06-29,25.957,26.029,25.8,25.931,1006452,0
2005-06-30,26.011,26.251,25.854,25.881,1993005,0
2005-07-01,25.979,25.988,25.692,25.881,906667,0
2005-07-05,25.881,26.22,25.8,26.103,1057235,0
2005-07-06,26.196,26.4,26.038,26.244,1428840,0
2005-07-07,26.178,26.285,25.863,26.251,1411867,0
2005-07-08,26.178,26.5,26.081,26.5,1805184,0
2005-07-11,26.542,26.774,26.469,26.683,1151113,0
2005-07-12,26.659,27.073,26.616,27.02,1633667,0
2005-07-13,27.028,27.073,26.886,26.997,485613,0
2005-07-14,26.99,27.294,26.99,27.123,812249,0
2005-07-15,27.098,27.187,26.841,27.179,1321422,0
2005-07-18,27.113,27.418,27.113,27.329,1212236,0
2005-07-19,27.402,28.023,27.37,27.808,2159997,0
2005-07-20,27.864,27.964,27.618,27.634,2299414,0
2005-07-21,27.6,27.676,27.203,27.47,1563137,0
2005-07-22,27.485,27.634,27.384,27.592,1311732,0
2005-07-25,27.518,27.6,27.394,27.495,1256155,0
2005-07-26,27.384,27.495,27.073,27.402,1587470,0
2005-07-27,27.549,27.8,27.171,27.37,2231027,0
2005-07-28,27.525,27.66,27.195,27.66,1496120,0
2005-07-29,27.715,27.84,27.426,27.426,1156394,0
2005-08-01,27.676,27.89,27.426,27.66,1858612,0
2005-08-02,27.715,28.055,27.683,27.881,1113657,0
2005-08-03,27.832,28.13,27.683,27.999,1081175,0
2005-08-04,27.89,28.016,27.394,27.426,1406549,0
2005-08-05,27.302,27.384,26.896,27.013,1239118,0
2005-08-08,27.08,27.246,26.913,27.028,711131,0
2005-08-09,27.089,27.32,26.997,27.161,854111,0
2005-08-10,27.161,27.84,27.089,27.246,1328002,0
2005-08-11,27.212,27.418,27.08,27.402,806197,0
2005-08-12,27.329,27.408,26.957,27.129,526740,0
2005-08-15,27.105,27.212,26.949,27.098,849403,0
2005-08-16,27.145,27.187,26.444,26.46,1725239,0
2005-08-17,26.46,26.625,26.36,26.558,995919,0
2005-08-18,26.509,26.6,26.36,26.452,1045637,0
2005-08-19,26.5,26.584,26.369,26.426,564735,0
2005-08-22,26.4,26.826,26.376,26.591,725522,0
2005-08-23,26.739,26.739,26.251,26.36,1415622,0
2005-08-24,26.369,26.913,26.236,26.485,1866084,0
2005-08-25,26.4,26.683,26.369,26.616,905296,0
2005-08-26,26.485,26.765,26.485,26.533,1191759,0
2005-08-29,26.444,26.542,26.236,26.46,888498,0
2005-08-30,26.336,26.336,25.807,25.95,1483116,0
2005-08-31,25.896,26.046,25.617,26.046,1907101,0
2005-09-01,25.988,26.533,25.988,26.162,1304931,0
2005-09-02,26.251,26.303,25.973,26.02,739594,0
2005-09-06,26.196,26.417,26.011,26.294,914972,0
2005-09-07,26.383,26.46,26.178,26.213,1217555,0
2005-09-08,26.196,26.251,25.979,26.063,571539,0
2005-09-09,26.12,26.4,26.003,26.196,748606,0
2005-09-12,26.268,26.558,26.213,26.444,1327716,0
2005-09-13,26.542,26.591,26.054,26.229,1453050,0
2005-09-14,26.36,26.383,25.922,26.029,683519,0
2005-09-15,26.089,26.251,25.922,26.103,703404,0
2005-09-16,26.329,26.558,26.186,26.452,3989802,0
2005-09-19,26.393,26.393,25.957,26.294,960666,0
2005-09-20,26.303,26.826,26.294,26.651,2055078,0
2005-09-21,26.55,26.576,25.625,25.649,2356281,0
2005-09-22,25.575,25.964,25.427,25.964,1793335,0
2005-09-23,25.973,26.186,25.575,26.003,845719,0
2005-09-26,26.089,26.383,25.807,26.046,921356,0
2005-09-27,26.046,26.376,25.913,26.152,943226,0
2005-09-28,26.345,26.632,26.081,26.186,881748,0
2005-09-29,26.171,26.79,26.046,26.765,934557,0
2005-09-30,26.6,27.098,26.6,26.997,1666441,0
2005-10-03,26.997,27.105,26.747,26.975,1001917,0
2005-10-04,27.08,27.203,26.706,26.732,1219491,0
2005-10-05,26.666,26.841,26.417,26.444,1132348,0
2005-10-06,26.469,26.732,26.22,26.4,1561019,0
2005-10-07,26.533,26.533,26.112,26.137,1450520,0
2005-10-10,26.12,26.567,26.089,26.329,1196757,0
2005-10-11,26.32,26.576,25.765,25.904,1805469,0
2005-10-12,25.841,26.029,25.08,25.343,2506305,0
2005-10-13,25.343,25.351,24.898,25.178,2450803,0
2005-10-14,25.127,25.765,25.127,25.649,2444400,0
2005-10-17,25.575,25.904,25.524,25.64,1043583,0
2005-10-18,25.56,25.872,25.452,25.468,852227,0
2005-10-19,25.367,26.229,25.259,26.229,1480091,0
2005-10-20,26.186,26.542,25.841,25.979,1465699,0
2005-10-21,26.294,26.5,25.8,26.103,1500244,0
2005-10-24,26.236,26.913,26.213,26.886,1282415,0
2005-10-25,26.765,26.886,26.336,26.765,1096816,0
2005-10-26,26.833,27.285,26.692,26.8,1174019,0
2005-10-27,26.856,27.129,26.444,26.625,918455,0
2005-10-28,26.8,26.856,26.213,26.774,1284774,0
2005-10-31,26.817,27.277,26.706,27.089,1541995,0
2005-11-01,27.129,27.329,26.982,27.294,1890143,0
2005-11-02,27.353,27.849,27.222,27.652,1387613,0
2005-11-03,27.741,27.981,27.533,27.741,1897606,0
2005-11-04,27.8,27.956,27.402,27.808,1047309,0
2005-11-07,27.715,28.096,27.676,27.948,800500,0
2005-11-08,27.84,28.047,27.783,27.924,610372,0
2005-11-09,27.881,28.52,27.783,28.155,1289009,0
2005-11-10,28.246,28.776,28.113,28.751,1402839,0
2005-11-11,28.776,28.931,28.652,28.839,852380,0
2005-11-14,28.8,28.923,28.652,28.884,636239,0
2005-11-15,28.691,28.875,28.428,28.583,1151239,0
2005-11-16,28.715,28.8,28.503,28.724,849847,0
2005-11-17,28.915,29.28,28.724,29.235,981958,0
2005-11-18,29.371,29.435,29.079,29.361,1110683,0
2005-11-21,29.361,29.725,29.22,29.683,666522,0
2005-11-22,29.627,29.725,29.371,29.675,1456870,0
2005-11-23,29.725,30.199,29.667,29.917,767881,0
2005-11-25,30.112,30.577,29.866,30.536,825140,0
2005-11-28,30.453,30.56,30.074,30.171,1491044,0
2005-11-29,30.347,30.38,30.015,30.105,1468552,0
2005-11-30,30.112,30.286,29.585,29.751,1835526,0
2005-12-01,29.815,30.105,29.798,29.917,1103748,0
2005-12-02,29.806,30.205,29.717,30.199,934484,0
2005-12-05,30.222,30.238,29.909,30.199,1092318,0
2005-12-06,30.199,30.404,29.98,30.04,1166770,0
2005-12-07,30.081,30.081,29.806,29.989,865542,0
2005-12-08,30.04,30.255,29.798,30.074,925137,0
2005-12-09,30.181,30.521,29.98,30.33,869975,0
2005-12-12,30.436,30.586,30.255,30.404,959749,0
2005-12-13,30.304,30.76,30.105,30.644,948800,0
2005-12-14,30.586,30.99,30.521,30.9,976341,0
2005-12-15,30.99,31.173,30.825,30.884,1935642,0
2005-12-16,30.884,31.145,30.668,30.799,1777452,0
2005-12-19,30.718,30.957,30.246,30.38,1577360,0
2005-12-20,30.404,30.404,29.875,29.909,2500003,0
2005-12-21,30.007,30.157,29.791,29.98,1029033,0
2005-12-22,30.057,30.171,29.778,30.049,576176,0
2005-12-23,30.157,30.453,30.081,30.304,572625,0
2005-12-27,30.47,30.56,29.973,29.973,910076,0
2005-12-28,29.947,30.088,29.691,29.989,1274201,0
2005-12-29,30.105,30.105,29.778,29.785,633614,0
2005-12-30,29.644,29.85,29.567,29.785,786442,0
2006-01-03,29.924,30.255,29.396,30.171,1781441,0
2006-01-04,30.304,30.603,30.171,30.312,1554628,0
2006-01-05,30.436,30.521,30.105,30.286,1165664,0
2006-01-06,30.387,30.718,30.294,30.536,1533424,0
2006-01-09,30.659,30.974,30.404,30.949,1030367,0
2006-01-10,30.99,30.99,30.644,30.832,869038,0
2006-01-11,30.907,31.667,30.9,31.604,1196172,0
2006-01-12,31.629,31.884,31.403,31.495,1160479,0
2006-01-13,31.613,31.712,31.255,31.428,751454,0
2006-01-17,31.182,31.239,30.726,31.023,1231340,0
2006-01-18,31.115,31.428,30.907,31.428,2009228,0
2006-01-19,31.504,32.008,31.395,31.703,1186074,0
2006-01-20,31.76,32.281,31.106,31.264,1734525,0
2006-01-23,31.348,31.869,31.295,31.495,826342,0
2006-01-24,31.629,31.992,31.544,31.766,1374383,0
2006-01-25,31.703,32.198,31.703,31.914,1301213,0
2006-01-26,32.165,32.792,31.967,32.704,1351334,0
2006-01-27,33.001,33.001,32.172,32.298,1463023,0
2006-01-30,32.494,32.529,31.736,31.808,1507866,0
2006-01-31,31.703,31.884,31.504,31.604,1160652,0
2006-02-01,31.455,31.817,31.164,31.667,1682953,0
2006-02-02,31.619,31.808,31.518,31.76,1213095,0
2006-02-03,31.479,31.877,31.436,31.604,1417540,0
2006-02-06,31.47,31.728,31.42,31.544,1082710,0
2006-02-07,31.642,31.877,30.76,30.825,2475125,0
2006-02-08,30.85,31.016,30.61,31.008,2013371,0
2006-02-09,30.884,31.199,30.817,30.868,1402499,0
2006-02-10,30.817,30.924,30.495,30.76,1462304,0
2006-02-13,30.817,30.907,30.486,30.552,1085059,0
2006-02-14,30.626,31.173,30.404,31.082,2476486,0
2006-02-15,31.082,31.563,30.957,31.313,1156017,0
2006-02-16,31.38,31.629,31.264,31.563,1000124,0
2006-02-17,31.613,31.817,31.455,31.57,1265565,0
2006-02-21,31.667,31.667,31.008,31.19,1434123,0
2006-02-22,31.305,31.658,31.223,31.65,1487552,0
2006-02-23,31.527,32.181,31.527,31.703,1471467,0
2006-02-24,31.667,31.932,31.577,31.712,1178810,0
2006-02-27,31.826,32.033,31.613,31.932,1142626,0
2006-02-28,31.852,32.147,31.563,31.744,1853479,0
2006-03-01,31.667,31.932,31.642,31.932,1322515,0
2006-03-02,31.783,32.081,31.712,32.041,1465763,0
2006-03-03,31.932,32.206,31.712,31.766,937319,0
2006-03-06,31.932,31.932,31.38,31.463,991982,0
2006-03-07,31.38,31.411,31.19,31.363,1025404,0
2006-03-08,31.355,31.463,30.99,31.139,908365,0
2006-03-09,31.264,31.436,31.057,31.173,1342999,0
2006-03-10,31.295,31.403,30.932,31.38,1044286,0
2006-03-13,31.504,31.586,31.016,31.115,1107783,0
2006-03-14,31.008,31.703,31.008,31.686,1112950,0
2006-03-15,31.686,31.728,31.428,31.712,766778,0
2006-03-16,31.791,32.198,31.693,32.081,978177,0
2006-03-17,32.198,32.222,32.024,32.165,1624883,0
2006-03-20,32.222,32.315,31.753,31.753,1152463,0
2006-03-21,31.914,31.914,31.264,31.348,977958,0
2006-03-22,31.278,31.527,31.13,31.504,825345,0
2006-03-23,31.455,31.455,31.041,31.09,780129,0
2006-03-24,31.008,31.145,30.752,31.082,903237,0
2006-03-27,31.016,31.139,30.907,30.999,1039340,0
2006-03-28,31.065,31.065,30.304,30.453,1503089,0
2006-03-29,30.443,30.957,30.404,30.841,895204,0
2006-03-30,30.767,31.106,30.594,30.726,650508,0
2006-03-31,31.728,32.494,31.395,32.329,3923575,0
2006-04-03,32.519,33.057,32.519,32.687,2471241,0
2006-04-04,32.587,33.859,32.587,33.836,3012653,0
2006-04-05,33.859,33.976,33.562,33.729,1823295,0
2006-04-06,33.729,33.901,33.388,33.819,1919719,0
2006-04-07,33.876,33.984,33.158,33.34,1642027,0
2006-04-10,33.289,33.891,33.174,33.794,2206457,0
2006-04-11,33.836,33.852,33.057,33.273,1600592,0
2006-04-12,33.264,33.719,33.222,33.362,1342208,0
2006-04-13,33.332,33.504,33.149,33.488,662934,0
2006-04-17,33.581,34.114,33.52,33.802,1244949,0
2006-04-18,33.901,34.423,33.819,34.38,1334973,0
2006-04-19,34.308,34.514,34.207,34.423,1089586,0
2006-04-20,34.44,34.835,34.414,34.678,1210429,0
2006-04-21,34.861,34.943,34.446,34.571,1070171,0
2006-04-24,34.695,34.695,34.248,34.594,1176254,0
2006-04-25,34.603,34.703,34.299,34.529,1614285,0
2006-04-26,35.109,36.068,35.109,35.564,3060784,0
2006-04-27,35.557,35.637,35.067,35.125,2168822,0
2006-04-28,35.091,35.273,34.752,34.803,2455440,0
2006-05-01,35.009,35.035,33.67,33.845,3883081,0
2006-05-02,33.976,34.1,33.52,34.1,2564620,0
2006-05-03,34.106,34.114,33.581,33.884,977346,0
2006-05-04,34.1,34.216,33.91,34.091,1417613,0
2006-05-05,34.216,34.603,34.133,34.529,1433986,0
2006-05-08,34.627,34.91,34.397,34.44,1347311,0
2006-05-09,34.44,34.778,34.272,34.291,2548460,0
2006-05-10,34.084,34.331,33.852,34.124,1489473,0
2006-05-11,33.968,34.272,33.255,33.37,1275326,0
2006-05-12,33.255,33.571,32.587,32.617,1511212,0
2006-05-15,32.587,33.075,32.587,32.784,1918099,0
2006-05-16,32.659,32.914,32.438,32.464,1124367,0
2006-05-17,32.322,32.363,31.629,31.686,1782145,0
2006-05-18,31.992,32.255,31.363,31.388,2161287,0
2006-05-19,31.527,32.412,31.463,32.081,2172908,0
2006-05-22,31.975,32.322,31.577,32.172,2907783,0
2006-05-23,32.356,32.694,32.132,32.132,1760461,0
2006-05-24,32.024,32.298,31.51,32.125,3008108,0
2006-05-25,32.315,32.503,32.081,32.487,1194695,0
2006-05-26,32.519,32.976,32.438,32.853,1431876,0
2006-05-30,32.743,32.784,32.165,32.255,1934378,0
2006-05-31,32.457,32.784,32.298,32.704,2206442,0
2006-06-01,32.704,32.861,32.438,32.853,1650258,0
2006-06-02,32.976,33.512,32.908,33.463,2453484,0
2006-06-05,33.264,33.273,32.172,32.263,2240359,0
2006-06-06,32.457,32.464,31.736,32.14,1798100,0
2006-06-07,32.231,32.596,31.914,31.975,1841926,0
2006-06-08,32.073,32.116,31.223,32.024,2380516,0
2006-06-09,32.172,32.404,31.861,32.033,1685720,0
2006-06-12,32.198,32.198,31.428,31.518,1870757,0
2006-06-13,31.518,31.594,30.139,30.279,3688083,0
2006-06-14,30.199,30.38,29.311,29.832,3257355,0
2006-06-15,29.955,31.13,29.841,31.09,2456287,0
2006-06-16,30.941,31.09,30.718,30.957,1366104,0
2006-06-19,30.817,31.207,30.529,30.659,1568228,0
2006-06-20,30.76,31.023,30.61,30.718,1295980,0
2006-06-21,30.718,31.355,30.659,31.207,1380645,0
2006-06-22,31.173,31.223,30.85,30.974,1737321,0
2006-06-23,30.799,30.868,30.347,30.38,2496191,0
2006-06-26,30.363,30.552,29.999,30.321,1455722,0
2006-06-27,30.205,30.47,30.007,30.007,1580002,0
2006-06-28,30.057,30.238,29.567,29.924,1655691,0
2006-06-29,30.205,30.85,30.189,30.832,3128268,0
2006-06-30,30.841,31.479,30.774,31.264,2773650,0
2006-07-03,31.428,31.544,31.057,31.436,546713,0
2006-07-05,30.999,31.295,30.436,30.825,1464240,0
2006-07-06,30.71,30.981,30.626,30.907,1116952,0
2006-07-07,30.791,31.712,30.677,30.752,1210115,0
2006-07-10,30.907,31.082,30.774,30.99,669898,0
2006-07-11,30.868,31.023,30.147,30.668,1324918,0
2006-07-12,30.594,30.981,30.04,30.205,1049299,0
2006-07-13,30.057,30.279,29.585,29.725,1229392,0
2006-07-14,29.567,29.759,28.83,29.305,1247467,0
2006-07-17,29.311,29.56,29.071,29.444,1008868,0
2006-07-18,29.353,29.691,28.909,29.139,1131390,0
2006-07-19,29.188,30.735,29.157,30.529,1459184,0
2006-07-20,30.479,30.692,29.989,29.999,865070,0
2006-07-21,30.096,30.122,29.627,29.627,1708942,0
2006-07-24,29.618,30.635,29.551,30.577,1015717,0
2006-07-25,30.428,30.957,30.112,30.767,1429526,0
2006-07-26,30.568,30.949,30.363,30.635,1197095,0
2006-07-27,31.411,32.792,31.411,32.273,2438015,0
2006-07-28,32.545,33.845,32.503,33.422,2420489,0
2006-07-31,33.488,34.372,33.075,34.159,4188002,0
2006-08-01,33.91,34.017,33.546,33.884,2193051,0
2006-08-02,33.867,34.167,33.562,33.76,1085711,0
2006-08-03,33.687,33.935,33.37,33.819,1689021,0
2006-08-04,33.867,34.919,33.867,34.315,1992593,0
2006-08-07,34.167,34.339,33.735,34.009,1425410,0
2006-08-08,34.106,34.588,33.919,34.114,1717747,0
2006-08-09,34.216,34.975,34.142,34.248,1643516,0
2006-08-10,34.372,35.001,34.059,34.892,1201541,0
2006-08-11,34.761,35.091,34.662,34.993,1314071,0
2006-08-14,35.142,35.654,34.843,35.051,1530288,0
2006-08-15,35.646,36.417,35.573,36.234,1914999,0
2006-08-16,36.339,36.654,36.251,36.392,1417410,0
2006-08-17,36.33,36.579,35.977,36.339,1391882,0
2006-08-18,36.446,36.452,35.86,36.33,759879,0
2006-08-21,36.156,36.348,35.713,35.86,1273119,0
2006-08-22,35.985,36.339,35.902,36.19,986449,0
2006-08-23,36.339,36.589,35.968,36.117,735165,0
2006-08-24,36.383,36.401,35.26,35.314,1752647,0
2006-08-25,35.157,35.573,34.827,35.191,1010036,0
2006-08-28,35.338,35.877,35.042,35.646,864373,0
2006-08-29,35.719,35.918,35.241,35.728,743019,0
2006-08-30,35.819,36.226,35.67,35.918,825400,0
2006-08-31,36.059,36.524,35.894,36.431,1150440,0
2006-09-01,36.589,36.747,36.431,36.711,1053634,0
2006-09-05,36.77,36.861,36.417,36.72,736338,0
2006-09-06,36.532,36.77,36.462,36.54,736268,0
2006-09-07,36.261,36.598,36.151,36.226,809502,0
2006-09-08,36.383,36.654,36.251,36.505,758273,0
2006-09-11,36.557,36.813,36.199,36.68,946915,0
2006-09-12,36.794,37.82,36.794,37.772,1337720,0
2006-09-13,37.789,38.483,37.605,38.324,834873,0
2006-09-14,38.333,38.895,38.175,38.714,865208,0
2006-09-15,39.183,39.482,39.095,39.235,2478635,0
2006-09-18,38.324,38.863,38.25,38.415,2115703,0
2006-09-19,38.267,38.738,38.158,38.554,2070735,0
2006-09-20,38.79,39.606,38.687,39.367,1249273,0
2006-09-21,39.689,39.78,38.895,39.226,1994847,0
2006-09-22,38.863,39.036,38.533,38.821,1071676,0
2006-09-25,38.928,39.482,38.64,39.127,2401345,0
2006-09-26,38.863,39.267,38.366,39.183,1753813,0
2006-09-27,39.251,39.606,39.044,39.466,1274892,0
2006-09-28,39.458,39.508,38.895,39.44,1071530,0
2006-09-29,39.251,39.689,39.102,39.565,1157365,0
2006-10-02,39.838,39.838,38.994,39.35,1440929,0
2006-10-03,38.754,39.119,38.64,38.938,2386512,0
2006-10-04,38.79,39.267,38.366,39.267,1710491,0
2006-10-05,39.111,39.947,39.069,39.947,1623177,0
2006-10-06,39.887,40.003,39.267,39.399,895463,0
2006-10-09,39.399,39.458,38.994,39.392,966133,0
2006-10-10,39.276,39.565,39.036,39.35,2124533,0
2006-10-11,38.483,38.955,38.133,38.886,3316794,0
2006-10-12,39.059,39.474,39.044,39.325,2201949,0
2006-10-13,39.209,39.518,39.069,39.376,2297730,0
2006-10-16,39.161,39.682,38.955,39.664,1563857,0
2006-10-17,39.632,39.632,38.886,39.202,1845359,0
2006-10-18,39.432,40.102,39.325,39.737,3166727,0
2006-10-19,39.773,39.887,39.376,39.614,1599797,0
2006-10-20,39.904,39.911,39.399,39.531,1731475,0
2006-10-23,39.589,39.711,39.343,39.689,1215942,0
2006-10-24,39.689,39.822,39.432,39.728,2093993,0
2006-10-25,37.498,38.747,36.813,38.227,5820642,0
2006-10-26,38.102,38.292,37.53,38.292,3180871,0
2006-10-27,38.754,39.358,38.374,38.705,2638023,0
2006-10-30,38.49,38.904,38.45,38.721,1500081,0
2006-10-31,38.863,39.358,38.738,39.119,1497396,0
2006-11-01,39.168,39.176,38.061,38.194,2245920,0
2006-11-02,37.929,38.077,37.383,37.828,1768318,0
2006-11-03,38.133,38.399,37.376,37.463,1280171,0
2006-11-06,37.431,38.184,37.324,38.077,1397770,0
2006-11-07,38.077,38.292,37.862,37.903,1430730,0
2006-11-08,37.754,38.052,37.564,37.789,1174571,0
2006-11-09,38.111,38.111,36.753,36.877,2340279,0
2006-11-10,37.061,37.217,36.921,37.126,1177573,0
2006-11-13,36.993,37.273,36.976,37.112,1572564,0
2006-11-14,37.176,37.39,36.753,37.273,1624949,0
2006-11-15,37.259,37.645,37.158,37.463,971968,0
2006-11-16,37.472,37.962,37.472,37.888,1022564,0
2006-11-17,37.764,37.921,37.119,37.14,1836568,0
2006-11-20,37.093,37.515,37.061,37.367,1206676,0
2006-11-21,37.367,37.416,36.976,37.077,996865,0
2006-11-22,37.102,37.217,36.763,36.944,814964,0
2006-11-24,36.524,36.664,36.05,36.401,834983,0
2006-11-27,36.135,36.392,35.282,35.314,1551898,0
2006-11-28,35.165,36.041,35.165,35.927,1587445,0
2006-11-29,35.985,36.425,35.744,36.268,1090917,0
2006-11-30,36.471,36.489,35.752,35.828,1920679,0
2006-12-01,35.902,35.912,35.25,35.846,1246029,0
2006-12-04,36.11,36.887,35.927,36.837,1931272,0
2006-12-05,36.778,37.149,36.598,36.95,1540835,0
2006-12-06,37.008,37.176,36.837,36.921,1172648,0
2006-12-07,37.119,37.207,36.664,36.753,1201925,0
2006-12-08,36.813,37.192,36.654,37.051,1184422,0
2006-12-11,37.061,37.167,36.729,36.87,1313354,0
2006-12-12,36.96,37.102,36.637,36.902,985864,0
2006-12-13,37.149,37.158,36.515,36.637,779383,0
2006-12-14,36.646,36.827,36.452,36.72,1520607,0
2006-12-15,36.672,37.39,36.628,36.794,1859322,0
2006-12-18,36.944,37.14,36.637,36.786,721656,0
2006-12-19,36.664,36.711,36.199,36.409,1039024,0
2006-12-20,36.283,36.496,35.902,35.935,2150465,0
2006-12-21,36.085,36.54,35.985,36.365,1214202,0
2006-12-22,36.431,36.431,36.035,36.217,1044885,0
2006-12-26,36.226,36.365,36.035,36.234,501677,0
2006-12-27,36.417,36.689,36.068,36.571,825757,0
2006-12-28,36.462,36.613,36.001,36.199,958764,0
2006-12-29,36.173,36.322,36.009,36.19,869239,0
2007-01-03,37.498,38.241,37.234,37.828,3140367,0
2007-01-04,37.812,38.299,37.68,38.158,1885023,0
2007-01-05,38.045,38.35,37.944,38.086,2076051,0
2007-01-08,37.953,38.87,37.739,38.781,1539524,0
2007-01-09,39.095,39.308,38.738,38.938,1687247,0
2007-01-10,38.754,39.226,38.467,39.161,1267542,0
2007-01-11,39.168,39.995,39.168,39.93,1282370,0
2007-01-12,39.953,40.185,39.728,40.151,914968,0
2007-01-16,40.351,40.367,39.589,39.737,1299387,0
2007-01-17,39.799,40.151,39.737,39.896,1579332,0
2007-01-18,40.11,40.136,39.334,39.425,1358756,0
2007-01-19,39.449,39.548,38.928,39.399,890301,0
2007-01-22,39.531,39.531,39.002,39.202,828975,0
2007-01-23,39.202,39.44,38.821,39.143,913963,0
2007-01-24,39.202,40.202,39.202,40.195,1210726,0
2007-01-25,40.334,40.342,38.946,39.119,1145511,0
2007-01-26,39.135,40.467,38.895,39.508,2136897,0
2007-01-29,39.416,39.548,38.895,39.119,1074561,0
2007-01-30,39.087,39.624,39.087,39.589,1270840,0
2007-01-31,39.518,39.896,39.01,39.674,1105730,0
2007-02-01,39.847,40.071,39.711,39.904,841388,0
2007-02-02,39.531,39.878,39.218,39.508,989893,0
2007-02-05,39.383,39.853,39.343,39.78,728387,0
2007-02-06,40.45,40.681,39.87,40.574,1589688,0
2007-02-07,40.888,40.913,40.342,40.773,1858928,0
2007-02-08,40.88,41.591,40.681,41.375,2279749,0
2007-02-09,41.311,41.532,40.284,40.715,1437447,0
2007-02-12,40.516,40.516,39.911,40.16,1203501,0
2007-02-13,40.417,40.548,40.12,40.492,1221981,0
2007-02-14,40.598,41.161,40.407,41.011,846354,0
2007-02-15,40.946,41.185,40.665,41.12,973091,0
2007-02-16,40.953,41.242,40.681,41.011,1049189,0
2007-02-20,41.062,41.242,40.433,41.136,1086229,0
2007-02-21,41.145,41.375,40.822,41.054,663398,0
2007-02-22,41.258,41.258,40.681,40.888,682091,0
2007-02-23,40.681,40.773,39.94,40.053,1395395,0
2007-02-26,40.226,40.284,39.325,39.682,1137789,0
2007-02-27,39.276,39.565,37.828,37.828,2281247,0
2007-02-28,37.837,38.59,37.68,38.497,2734666,0
2007-03-01,38.01,38.622,37.556,38.308,1898190,0
2007-03-02,38.292,38.483,37.87,37.912,1682582,0
2007-03-05,37.457,37.796,36.87,36.87,1789189,0
2007-03-06,37.085,38.151,36.976,38.052,2183281,0
2007-03-07,37.852,38.184,37.654,37.696,2502530,0
2007-03-08,38.143,38.533,37.944,38.292,1744843,0
2007-03-09,38.64,38.754,38.027,38.267,1322328,0
2007-03-12,38.201,38.696,38.102,38.631,1513327,0
2007-03-13,38.54,38.607,37.812,38.001,4117270,0
2007-03-14,38.027,38.432,37.49,38.35,2359277,0
2007-03-15,38.383,38.938,38.209,38.516,1448663,0
2007-03-16,38.671,38.671,38.027,38.194,2573451,0
2007-03-19,38.333,38.705,38.241,38.467,1649311,0
2007-03-20,38.45,38.955,38.399,38.878,1766241,0
2007-03-21,39.606,40.688,39.143,40.531,2096315,0
2007-03-22,40.484,40.789,40.071,40.185,1951745,0
2007-03-23,40.351,40.764,40.251,40.294,1262014,0
2007-03-26,40.235,40.351,39.656,40.035,1194539,0
2007-03-27,39.689,40.11,39.624,39.78,1206578,0
2007-03-28,39.705,39.815,39.069,39.183,1168888,0
2007-03-29,39.267,39.747,38.738,39.111,1377306,0
2007-03-30,39.027,39.449,38.738,39.019,1411690,0
2007-04-02,38.886,39.069,38.705,39.059,906396,0
2007-04-03,39.539,40.012,39.358,39.911,1330600,0
2007-04-04,40.035,40.195,39.728,40.128,999824,0
2007-04-05,39.904,40.085,39.806,40.071,911677,0
2007-04-09,40.071,40.458,40.003,40.269,695512,0
2007-04-10,40.269,40.342,40.053,40.169,945568,0
2007-04-11,40.169,40.31,39.589,39.904,1015750,0
2007-04-12,39.799,40.218,39.624,40.185,694222,0
2007-04-13,40.195,40.531,39.93,40.475,756954,0
2007-04-16,40.516,41.477,40.425,41.477,1249442,0
2007-04-17,41.591,42.03,41.452,41.625,1198882,0
2007-04-18,41.625,42.31,41.542,42.136,1241567,0
2007-04-19,42.071,42.136,41.477,41.566,1609187,0
2007-04-20,42.136,42.244,40.829,42.153,1813448,0
2007-04-23,42.212,42.516,42.12,42.185,1233610,0
2007-04-24,42.469,42.541,41.946,42.375,1718373,0
2007-04-25,41.383,41.921,41.12,41.798,3268408,0
2007-04-26,41.765,41.765,41.003,41.359,1866288,0
2007-04-27,41.334,41.417,41.11,41.219,2320110,0
2007-04-30,41.359,41.514,41.021,41.077,1566909,0
2007-05-01,41.212,41.294,39.689,40.938,1488371,0
2007-05-02,40.88,41.375,40.715,40.905,1832370,0
2007-05-03,40.938,41.251,40.475,40.829,1643387,0
2007-05-04,40.913,41.625,40.756,41.492,1470448,0
2007-05-07,41.408,41.914,41.203,41.334,1144117,0
2007-05-08,41.334,41.343,40.953,41.129,849771,0
2007-05-09,41.129,41.874,40.971,41.765,1240665,0
2007-05-10,41.625,41.946,41.036,41.077,2275828,0
2007-05-11,41.242,41.638,40.88,41.638,1349788,0
2007-05-14,41.557,41.921,40.739,40.846,1360673,0
2007-05-15,41.07,41.417,40.45,40.501,970461,0
2007-05-16,40.508,40.963,40.508,40.922,856010,0
2007-05-17,40.896,40.896,40.202,40.417,1141909,0
2007-05-18,40.525,41.054,40.508,41.046,1187714,0
2007-05-21,40.888,41.212,40.812,40.938,1174753,0
2007-05-22,40.888,40.979,40.508,40.722,1369674,0
2007-05-23,40.722,41.609,40.722,41.469,1795426,0
2007-05-24,41.469,41.584,40.484,40.582,1183772,0
2007-05-25,40.665,40.931,40.301,40.508,887792,0
2007-05-29,40.458,40.896,40.458,40.65,1230207,0
2007-05-30,40.633,41.812,40.59,41.798,1829367,0
2007-05-31,41.996,42.602,41.98,42.459,1817766,0
2007-06-01,42.501,43.204,42.501,42.972,2276249,0
2007-06-04,42.75,43.088,42.576,42.856,2032926,0
2007-06-05,42.856,42.989,42.642,42.725,1581341,0
2007-06-06,42.673,42.874,42.408,42.442,1458931,0
2007-06-07,42.228,42.459,41.294,41.294,2025623,0
2007-06-08,41.17,41.648,40.789,41.532,1721604,0
2007-06-11,41.575,42.228,41.343,42.087,902434,0
2007-06-12,41.921,42.153,41.277,41.286,1630033,0
2007-06-13,41.566,42.516,41.294,42.516,1358539,0
2007-06-14,42.45,43.121,42.45,43.112,1305646,0
2007-06-15,43.452,44.212,43.452,44.18,2713411,0
2007-06-18,44.234,44.234,43.592,44.147,1453543,0
2007-06-19,43.814,44.234,43.79,44.13,1526305,0
2007-06-20,44.757,45.651,43.542,43.55,3011982,0
2007-06-21,43.467,43.823,42.806,43.79,1590514,0
2007-06-22,43.212,43.641,42.625,42.898,2083635,0
2007-06-25,42.707,43.467,42.055,42.195,2113186,0
2007-06-26,42.625,42.962,42.375,42.734,2043314,0
2007-06-27,42.285,43.044,41.648,43.005,1912367,0
2007-06-28,43.072,43.807,42.681,43.534,1555115,0
2007-06-29,43.566,44.038,42.523,42.905,1796466,0
2007-07-02,43.285,44.023,43.237,44.023,1573107,0
2007-07-03,44.262,44.724,44.155,44.27,1250756,0
2007-07-05,43.724,44.337,43.724,43.855,1306475,0
2007-07-06,43.923,44.46,43.633,44.353,786274,0
2007-07-09,44.485,44.668,43.938,44.28,1378272,0
2007-07-10,43.848,44.023,42.195,42.203,2345375,0
2007-07-11,41.648,42.61,41.648,42.178,2411631,0
2007-07-12,42.531,43.674,42.178,43.674,1860749,0
2007-07-13,43.742,44.28,43.55,44.079,1678548,0
2007-07-16,44.212,44.633,43.93,44.6,1250827,0
2007-07-17,44.817,45.717,44.651,45.651,2570233,0
2007-07-18,45.475,45.475,44.112,44.576,2079805,0
2007-07-19,44.864,45.262,44.289,44.956,1211061,0
2007-07-20,44.948,44.956,43.255,43.89,1993341,0
2007-07-23,44.437,44.739,43.923,44.104,1007895,0
2007-07-24,43.682,43.775,42.384,42.516,1787617,0
2007-07-25,42.427,43.293,41.78,42.78,2243289,0
2007-07-26,42.26,42.602,40.607,41.897,2968289,0
2007-07-27,42.055,42.128,40.556,40.582,2401496,0
2007-07-30,40.516,41.575,40.31,41.367,2297752,0
2007-07-31,42.03,43.51,41.937,43.106,4736182,0
2007-08-01,42.874,43.204,40.799,41.84,5542621,0
2007-08-02,41.773,42.725,40.88,41.242,2956494,0
2007-08-03,41.268,41.514,39.985,40.012,3594633,0
2007-08-06,40.012,43.394,39.961,43.394,4582783,0
2007-08-07,43.054,45.475,42.914,45.024,4041580,0
2007-08-08,45.104,47.504,45.104,47.015,4180272,0
2007-08-09,45.351,45.941,43.633,43.757,4536637,0
2007-08-10,43.246,43.301,40.706,41.765,4539370,0
2007-08-13,42.145,43.781,41.383,41.514,2952524,0
2007-08-14,41.757,41.831,40.226,40.531,1862531,0
2007-08-15,40.384,41.499,39.815,39.98,1949607,0
2007-08-16,39.531,41.334,37.431,41.136,5176082,0
2007-08-17,42.849,44.318,41.268,42.955,3119964,0
2007-08-20,42.997,44.616,41.921,42.905,2015686,0
2007-08-21,42.831,44.046,42.657,43.434,1824618,0
2007-08-22,43.906,44.733,42.699,43.757,1487119,0
2007-08-23,44.394,44.394,42.285,42.55,1498840,0
2007-08-24,43.37,43.667,42.195,43.467,2093241,0
2007-08-27,44.468,44.608,42.699,42.707,1341051,0
2007-08-28,42.417,42.584,40.259,40.417,2588239,0
2007-08-29,40.896,41.897,40.16,41.897,2105194,0
2007-08-30,41.921,41.921,40.854,41.359,1653718,0
2007-08-31,41.757,42.972,41.725,42.435,1690680,0
2007-09-04,42.353,43.557,42.185,43.112,1446788,0
2007-09-05,42.955,42.972,41.408,41.484,2231269,0
2007-09-06,41.757,41.847,40.773,41.359,1683795,0
2007-09-07,40.688,41.11,40.319,40.773,2866621,0
2007-09-10,41.046,42.062,40.624,41.523,2499313,0
2007-09-11,41.84,42.602,41.757,42.459,1892886,0
2007-09-12,42.375,42.632,42.128,42.293,1426434,0
2007-09-13,42.663,44.28,42.584,43.938,1851411,0
2007-09-14,43.566,43.832,43.106,43.8,1149987,0
2007-09-17,43.65,43.65,42.478,42.962,1237055,0
2007-09-18,43.005,45.709,42.392,45.709,3367661,0
2007-09-19,45.773,46.678,45.453,45.75,2128261,0
2007-09-20,45.329,45.651,44.403,44.568,1777476,0
2007-09-21,45.094,45.204,44.368,44.544,2216109,0
2007-09-24,44.485,45.36,44.337,44.5,1004335,0
2007-09-25,44.376,45.04,44.139,44.832,1752146,0
2007-09-26,45.032,45.625,44.651,45.158,1156084,0
2007-09-27,45.439,45.948,44.748,45.889,1102242,0
2007-09-28,46.04,46.361,45.651,46.047,1441979,0
2007-10-01,46.306,47.876,46.097,47.775,2265625,0
2007-10-02,47.86,49.124,47.629,48.04,2054617,0
2007-10-03,47.668,47.999,46.899,47.082,1105228,0
2007-10-04,47.454,47.948,46.552,46.833,1158084,0
2007-10-05,46.602,47.783,46.346,47.719,1758247,0
2007-10-08,47.512,47.841,47.395,47.47,1134650,0
2007-10-09,47.52,48.398,47.27,48.391,1844453,0
2007-10-10,48.346,48.452,47.736,48.125,1381047,0
2007-10-11,48.46,49.28,47.645,47.999,1551607,0
2007-10-12,48.164,48.578,47.922,48.429,1057552,0
2007-10-15,48.382,48.685,46.528,46.974,1673383,0
2007-10-16,46.991,47.255,46.105,46.469,1420521,0
2007-10-17,47.138,47.138,45.384,46.263,1599547,0
2007-10-18,46.244,46.833,45.687,46.454,1326105,0
2007-10-19,46.22,46.817,44.651,44.668,1757008,0
2007-10-22,44.353,45.723,44.195,45.217,1338605,0
2007-10-23,45.851,48.752,45.535,48.562,2544326,0
2007-10-24,48.265,49.257,46.974,49.148,2429136,0
2007-10-25,49.141,50.091,48.72,49.702,1971682,0
2007-10-26,50.603,52.259,49.951,51.025,2364801,0
2007-10-29,51.405,52.05,50.91,51.884,1648722,0
2007-10-30,51.777,52.2,51.043,51.96,1517834,0
2007-10-31,52.216,53.49,51.603,53.117,2474642,0
2007-11-01,52.407,52.909,51.208,51.636,2994612,0
2007-11-02,52.002,52.067,49.835,51.86,2544778,0
2007-11-05,51.422,52.126,50.429,51.653,2501319,0
2007-11-06,51.752,52.836,50.686,52.836,1669291,0
2007-11-07,52.126,52.342,49.477,49.477,2393971,0
2007-11-08,49.522,50.414,47.568,50.123,3594335,0
2007-11-09,48.817,49.794,48.373,48.452,3424679,0
2007-11-12,48.273,50.62,48.273,49.274,2780771,0
2007-11-13,49.786,52.562,49.513,52.562,2217863,0
2007-11-14,52.713,53.976,52.374,53.226,3109837,0
2007-11-15,53.226,53.721,51.927,52.481,3741580,0
2007-11-16,52.927,53.879,52.149,53.497,3215275,0
2007-11-19,53.242,53.713,50.919,51.092,3401110,0
2007-11-20,51.496,51.813,49.197,50.289,3869958,0
2007-11-21,49.612,49.612,46.793,47.215,5808480,0
2007-11-23,48.04,49.206,47.751,48.824,1338383,0
2007-11-26,48.487,48.992,46.528,46.552,1873883,0
2007-11-27,46.89,48.171,46.479,47.825,3202239,0
2007-11-28,48.636,50.646,47.967,50.504,2691000,0
2007-11-29,50.263,50.439,49.032,49.768,2058383,0
2007-11-30,50.712,52.084,50.289,50.835,2994101,0
2007-12-03,51.06,51.131,49.328,49.635,2375277,0
2007-12-04,49.635,50.48,49.257,50.091,2436331,0
2007-12-05,50.652,52.002,50.504,51.603,2503570,0
2007-12-06,51.372,53.267,51.372,53.218,1369296,0
2007-12-07,53.441,54.127,51.629,51.952,2198249,0
2007-12-10,52.2,53.109,52.109,52.696,1945197,0
2007-12-11,52.895,53.662,50.364,50.414,1762086,0
2007-12-12,51.546,52.663,50.743,51.644,2290403,0
2007-12-13,51.472,52.795,50.72,52.629,2658733,0
2007-12-14,52.416,53.124,51.513,51.68,1857401,0
2007-12-17,51.529,51.596,49.818,50.016,2061893,0
2007-12-18,49.902,50.62,48.783,49.999,2186303,0
2007-12-19,49.669,50.603,49.421,50.141,1825796,0
2007-12-20,50.547,50.703,48.808,49.337,2465531,0
2007-12-21,49.669,50.811,49.249,50.596,2298577,0
2007-12-24,50.794,52.225,50.794,52.093,641075,0
2007-12-26,51.603,51.777,50.95,51.481,1034793,0
2007-12-27,51.232,51.562,49.768,49.802,1497895,0
2007-12-28,50.2,50.669,49.355,49.761,993428,0
2007-12-31,49.477,50.811,49.197,50.341,994208,0
2008-01-02,49.445,49.959,48.373,48.627,2129852,0
2008-01-03,48.842,49.445,48.452,48.734,1494330,0
2008-01-04,47.958,47.958,45.439,45.502,3090793,0
2008-01-07,45.966,46.486,44.031,44.848,4083132,0
2008-01-08,45.298,45.453,42.384,42.435,3717291,0
2008-01-09,42.45,42.716,39.961,41.68,6615256,0
2008-01-10,41.741,44.096,41.375,43.301,4944250,0
2008-01-11,42.541,43.542,41.258,43.044,3958455,0
2008-01-14,43.69,44.023,43.255,43.89,2094427,0
2008-01-15,43.261,43.518,40.556,41.219,3858308,0
2008-01-16,40.946,42.178,40.02,40.582,6171020,0
2008-01-17,40.688,41.523,39.143,39.293,6125664,0
2008-01-18,39.343,41.757,38.383,39.474,6218954,0
2008-01-22,37.624,42.773,37.167,41.086,8478301,0
2008-01-23,40.145,43.345,38.45,43.229,5387555,0
2008-01-24,43.328,45.055,43.129,44.552,4636579,0
2008-01-25,45.086,46.602,42.905,43.005,3808003,0
2008-01-28,43.757,43.757,42.062,43.229,4843002,0
2008-01-29,44.66,46.369,42.096,43.69,5076594,0
2008-01-30,41.874,45.104,41.804,42.344,5021265,0
2008-01-31,41.507,42.079,40.672,41.831,10457293,0
2008-02-01,41.989,43.229,41.548,43.088,4304602,0
2008-02-04,42.997,43.195,42.17,42.84,2880390,0
2008-02-05,41.757,42.087,40.706,40.812,3850917,0
2008-02-06,41.219,42.442,40.624,40.73,4274925,0
2008-02-07,40.598,42.558,40.598,41.989,3686873,0
2008-02-08,41.68,42.096,40.953,41.12,3223115,0
2008-02-11,41.021,41.11,40.071,40.789,2906968,0
2008-02-12,41.094,42.161,40.931,41.46,2751196,0
2008-02-13,40.151,42.03,40.151,41.84,4121801,0
2008-02-14,42.104,42.17,40.812,40.873,3313210,0
2008-02-15,40.931,41.046,39.995,40.706,3075891,0
2008-02-19,41.443,41.749,39.838,40.071,2108497,0
2008-02-20,39.689,41.343,39.383,41.17,2421484,0
2008-02-21,41.334,41.663,40.326,40.367,2444907,0
2008-02-22,40.574,40.931,39.632,40.931,3657936,0
2008-02-25,40.931,42.375,40.417,42.136,2274492,0
2008-02-26,41.663,44.188,41.663,43.55,3265939,0
2008-02-27,43.37,45.66,43.229,44.848,3683769,0
2008-02-28,44.403,44.444,43.098,43.608,2960870,0
2008-02-29,42.773,43.37,41.392,41.78,2995668,0
2008-03-03,41.788,42.087,40.799,41.328,2974150,0
2008-03-04,40.946,41.757,40.202,41.129,3458032,0
2008-03-05,41.177,42.12,40.251,40.582,4380388,0
2008-03-06,40.531,40.574,39.276,39.316,4405668,0
2008-03-07,38.928,40.185,38.343,39.152,3522009,0
2008-03-10,38.747,39.376,37.226,37.226,5391343,0
2008-03-11,38.665,41.294,38.308,41.286,6242870,0
2008-03-12,41.054,41.601,39.83,39.953,3333764,0
2008-03-13,38.829,39.847,36.895,39.334,6058816,0
2008-03-14,39.947,40.259,37.167,38.275,3405484,0
2008-03-17,36.803,38.665,35.557,38.069,7555251,0
2008-03-18,39.301,40.747,39.059,40.624,5509752,0
2008-03-19,40.846,41.672,39.705,39.838,4188972,0
2008-03-20,40.078,41.897,39.432,41.864,4066594,0
2008-03-24,42.203,44.289,41.955,43.121,3500983,0
2008-03-25,43.707,44.651,42.375,44.13,3012476,0
2008-03-26,43.956,44.328,42.584,42.625,3864829,0
2008-03-27,42.914,42.914,41.251,41.557,3735535,0
2008-03-28,41.847,42.17,40.425,40.442,2409230,0
2008-03-31,40.276,41.98,39.696,41.343,3288458,0
2008-04-01,42.84,44.971,42.012,44.964,4410413,0
2008-04-02,44.403,46.22,44.353,45.403,3544910,0
2008-04-03,45.063,45.825,44.337,45.262,1886812,0
2008-04-04,45.446,45.834,44.526,44.924,1651361,0
2008-04-07,45.439,46.131,44.8,45.384,1780205,0
2008-04-08,44.971,45.528,44.385,45.113,1780486,0
2008-04-09,45.113,45.783,43.601,43.69,2440455,0
2008-04-10,43.873,44.535,43.161,43.841,2370399,0
2008-04-11,43.098,44.038,42.442,42.45,2564113,0
2008-04-14,42.185,42.75,41.302,41.689,3037561,0
2008-04-15,42.03,42.523,41.648,42.161,2299967,0
2008-04-16,42.61,43.823,42.353,43.394,2431604,0
2008-04-17,43.353,44.651,42.663,44.444,2237827,0
2008-04-18,45.608,46.444,44.809,44.981,2278663,0
2008-04-21,44.451,44.939,43.923,44.437,1808406,0
2008-04-22,43.873,44.437,43.477,43.864,2554493,0
2008-04-23,44.304,44.898,43.268,44.552,2975852,0
2008-04-24,44.826,50.504,44.826,49.809,8056147,0
2008-04-25,49.612,49.653,48.405,49.249,4702512,0
2008-04-28,49.43,50.62,48.562,50.076,3085704,0
2008-04-29,49.572,50.016,48.783,49.214,2539354,0
2008-04-30,47.885,49.736,47.761,48.42,3527053,0
2008-05-01,48.413,51.34,47.948,51.068,3559331,0
2008-05-02,51.414,52.093,50.519,50.985,2865476,0
2008-05-05,51.2,51.636,50.496,50.892,1469105,0
2008-05-06,50.727,52.267,50.059,52.184,2071345,0
2008-05-07,51.844,51.909,50.652,50.727,1795918,0
2008-05-08,50.141,50.538,48.974,49.635,2242957,0
2008-05-09,48.869,50.511,48.869,49.999,2332053,0
2008-05-12,50.646,52.2,50.231,51.984,2016175,0
2008-05-13,52.126,52.306,50.827,51.422,2453140,0
2008-05-14,52.084,52.506,50.892,51.176,2563440,0
2008-05-15,51.448,52.555,51.034,52.555,1960112,0
2008-05-16,52.455,52.673,50.743,51.307,2783737,0
2008-05-19,51.464,52.54,50.935,51.157,2234003,0
2008-05-20,50.901,51.255,49.364,49.711,4286587,0
2008-05-21,49.867,50.429,47.668,47.885,3054685,0
2008-05-22,47.691,48.824,47.551,48.611,2578136,0
2008-05-23,48.171,48.611,47.356,47.512,1595075,0
2008-05-27,47.868,48.743,47.512,48.436,2400272,0
2008-05-28,48.66,48.834,47.364,48.232,1700223,0
2008-05-29,48.328,50.404,48.328,49.274,2095021,0
2008-05-30,49.421,49.645,47.726,47.893,5783828,0
2008-06-02,47.807,48.082,46.394,47.215,2782497,0
2008-06-03,47.568,49.579,47.347,48.32,3204578,0
2008-06-04,48.206,49.242,47.783,48.257,2089070,0
2008-06-05,48.288,50.976,48.288,50.943,3818826,0
2008-06-06,50.315,50.629,48.241,48.265,3698447,0
2008-06-09,48.842,48.892,46.842,47.645,2157126,0
2008-06-10,47.262,49.257,46.454,48.636,2447245,0
2008-06-11,48.373,49.024,46.883,46.941,3094931,0
2008-06-12,49.274,50.439,48.273,49.453,4718870,0
2008-06-13,50.976,52.026,49.586,51.952,4161278,0
2008-06-16,51.387,52.57,50.935,51.752,3100191,0
2008-06-17,52.117,52.117,50.042,50.051,2879920,0
2008-06-18,49.842,51.263,49.304,50.637,2872102,0
2008-06-19,50.323,51.68,49.346,51.562,2908717,0
2008-06-20,51.372,51.719,48.851,49.257,3691969,0
2008-06-23,49.421,49.776,47.825,48.611,2473163,0
2008-06-24,48.776,49.496,47.719,48.538,2968449,0
2008-06-25,48.817,49.973,48.273,48.734,2575375,0
2008-06-26,47.551,48.545,46.684,46.849,3079062,0
2008-06-27,46.808,47.528,45.933,46.718,2631388,0
2008-06-30,46.718,47.559,46.097,46.692,3104002,0
2008-07-01,45.21,45.608,43.742,45.27,5877378,0
2008-07-02,46.164,46.306,43.748,43.914,3552511,0
2008-07-03,44.485,45.094,43.136,43.55,2684459,0
2008-07-07,43.557,44.318,41.566,42.212,5179945,0
2008-07-08,42.302,44.956,41.477,44.956,5263079,0
2008-07-09,44.914,45.235,42.361,42.55,3752833,0
2008-07-10,42.244,44.66,41.542,43.37,5610686,0
2008-07-11,42.17,43.658,40.59,41.989,5843770,0
2008-07-14,42.955,43.557,40.501,40.501,4413954,0
2008-07-15,40.525,40.88,38.814,39.052,8377312,0
2008-07-16,39.078,42.797,38.184,42.766,4915288,0
2008-07-17,42.822,46.306,42.813,45.175,5256433,0
2008-07-18,45.376,45.475,43.518,45.262,3952348,0
2008-07-21,45.322,46.139,44.328,44.809,3311837,0
2008-07-22,43.873,46.974,42.244,46.957,6075421,0
2008-07-23,47.52,49.744,46.071,48.992,6237447,0
2008-07-24,49.522,50.025,46.22,46.314,6822218,0
2008-07-25,46.932,47.288,44.651,46.817,4165473,0
2008-07-28,46.966,47.651,45.21,45.322,3739616,0
2008-07-29,45.543,49.058,45.086,49.032,5042217,0
2008-07-30,49.602,50.025,48.206,49.826,4077443,0
2008-07-31,47.619,50.132,47.338,49.487,2877087,0
2008-08-01,49.982,50.016,47.651,49.405,3676244,0
2008-08-04,49.768,49.917,48.04,49.206,3964786,0
2008-08-05,49.304,51.372,49.1,51.224,5104656,0
2008-08-06,51.263,51.621,50.528,51.192,3519626,0
2008-08-07,50.743,50.743,48.132,48.282,3758550,0
2008-08-08,48.669,50.446,47.975,50.034,3435684,0
2008-08-11,50.034,51.944,49.073,50.778,3200234,0
2008-08-12,50.455,50.686,48.693,49.124,3640131,0
2008-08-13,48.669,49.049,47.215,48.072,2892252,0
2008-08-14,47.585,50.191,47.559,49.959,2264536,0
2008-08-15,49.943,51.016,49.553,49.86,3220118,0
2008-08-18,50.166,50.272,48.033,48.42,3158987,0
2008-08-19,47.479,47.94,46.183,47.147,3319717,0
2008-08-20,47.13,48.562,46.306,48.017,2718295,0
2008-08-21,47.082,48.594,47.082,48.164,2347607,0
2008-08-22,48.861,49.399,47.841,48.768,2918626,0
2008-08-25,48.164,48.685,46.842,47.164,2473446,0
2008-08-26,47.206,47.364,46.411,47.231,2082964,0
2008-08-27,47.179,48.108,46.644,47.792,1984827,0
2008-08-28,47.637,49.612,47.082,49.612,2194270,0
2008-08-29,49.242,49.469,48.373,49.082,2589048,0
2008-09-02,50.473,50.827,48.311,49.024,3779649,0
2008-09-03,49.197,49.627,48.364,49.513,1978400,0
2008-09-04,48.834,49.522,47.164,47.197,2894083,0
2008-09-05,47.049,48.346,45.687,48.257,4004917,0
2008-09-08,50.439,52.909,49.43,51.184,5943204,0
2008-09-09,50.612,51.248,47.841,48.033,4883748,0
2008-09-10,48.033,49.373,46.51,48.082,4081151,0
2008-09-11,46.502,48.125,45.825,48.024,5959933,0
2008-09-12,47.585,48.505,47.023,47.496,4281907,0
2008-09-15,45.307,47.033,44.468,44.633,7563610,0
2008-09-16,43.55,48.644,43.335,48.196,9568281,0
2008-09-17,47.082,47.147,43.063,44.212,9116063,0
2008-09-18,45.148,49.925,41.153,49.001,10855453,0
2008-09-19,56.432,58.043,39.492,53.754,7362915,0
2008-09-22,52.845,53.749,46.361,47.885,3993199,0
2008-09-23,46.966,47.958,45.889,46.097,2694916,0
2008-09-24,46.932,49.563,46.338,48.538,1809657,0
2008-09-25,49.612,49.695,47.38,47.948,2251844,0
2008-09-26,46.678,50.62,46.33,50.379,2164156,0
2008-09-29,48.957,50.439,41.343,41.343,4124064,0
2008-09-30,42.997,47.958,41.765,44.412,2694320,0
2008-10-01,44.385,46.718,43.477,45.923,1894198,0
2008-10-02,45.948,47.958,41.557,42.104,2571713,0
2008-10-03,44.087,46.71,41.17,41.242,2381329,0
2008-10-06,40.145,43.617,36.937,43.145,3325037,0
2008-10-07,42.136,43.402,38.284,38.845,3057116,0
2008-10-08,37.207,42.293,36.392,38.077,3047533,0
2008-10-09,38.64,39.308,31.9,33.075,7218249,0
2008-10-10,30.791,33.794,29.148,33.065,9360951,0
2008-10-13,35.416,37.112,33.571,36.549,4860278,0
2008-10-14,38.415,39.027,34.423,35.994,5890135,0
2008-10-15,35.432,35.902,30.181,30.387,5833246,0
2008-10-16,30.783,33.447,28.37,33.082,6241680,0
2008-10-17,31.594,34.662,31.527,32.635,3866451,0
2008-10-20,33.075,34.017,31.949,33.181,3793933,0
2008-10-21,32.363,32.869,30.015,30.443,5123429,0
2008-10-22,28.948,29.618,26.369,27.08,8648264,0
2008-10-23,26.706,28.287,22.74,25.598,8380896,0
2008-10-24,22.83,27.123,22.026,26.02,8852033,0
2008-10-27,25.568,27.857,25.55,26.46,5903379,0
2008-10-28,27.294,30.436,25.841,30.387,8226036,0
2008-10-29,30.222,32.617,29.386,31.057,5745141,0
2008-10-30,32.827,33.065,30.9,32.05,4906958,0
2008-10-31,31.808,33.065,30.651,32.694,4361460,0
2008-11-03,32.519,33.315,32.016,32.438,4996143,0
2008-11-04,33.082,34.728,32.396,34.712,4321168,0
2008-11-05,34.233,35.009,30.841,31.42,3993202,0
2008-11-06,31.199,32.041,28.839,29.181,5079063,0
2008-11-07,29.768,31.05,28.972,30.04,2732166,0
2008-11-10,30.568,30.791,28.808,29.229,3278575,0
2008-11-11,28.683,28.891,26.87,27.337,3734156,0
2008-11-12,26.957,27.749,26.345,26.353,3210922,0
2008-11-13,26.616,27.013,23.641,26.949,8836329,0
2008-11-14,26.303,28.139,25.881,26.054,3292507,0
2008-11-17,25.699,26.098,23.945,23.945,5307089,0
2008-11-18,24.253,24.871,22.91,24.169,5997942,0
2008-11-19,23.994,24.145,21.679,21.829,7490921,0
2008-11-20,20.706,23.456,20.547,20.78,9809950,0
2008-11-21,20.985,23.15,20.059,23.003,10219328,0
2008-11-24,23.574,25.474,22.572,25.17,6797986,0
2008-11-25,25.841,26.417,23.607,24.829,3735056,0
2008-11-26,24.038,27.47,23.15,27.408,4226689,0
2008-11-28,27.46,28.336,27.329,28.287,1660789,0
2008-12-01,27.277,27.592,23.433,23.441,3433639,0
2008-12-02,24.145,24.79,22.944,24.566,4248254,0
2008-12-03,23.641,25.881,22.838,25.781,4932657,0
2008-12-04,24.846,27.956,24.846,26.046,5180737,0
2008-12-05,25.73,28.791,24.499,28.784,6289264,0
2008-12-08,30.088,30.651,28.839,30.294,4485898,0
2008-12-09,28.385,29.858,27.512,28.22,5234437,0
2008-12-10,28.659,29.148,27.37,28.478,3535591,0
2008-12-11,27.337,29.048,26.205,26.285,3477289,0
2008-12-12,24.962,26.485,24.815,25.988,5672551,0
2008-12-15,26.038,26.923,25.287,25.847,2898904,0
2008-12-16,26.098,27.991,25.957,27.964,5104271,0
2008-12-17,27.46,28.618,27.054,27.849,4617276,0
2008-12-18,27.817,28.376,26.642,26.781,3676051,0
2008-12-19,27.123,28.055,26.765,27.512,3015262,0
2008-12-22,27.634,27.724,26.509,26.8,2962250,0
2008-12-23,27.136,27.683,26.011,26.12,2023558,0
2008-12-24,26.46,26.732,26.054,26.732,751485,0
2008-12-26,26.756,27.408,25.913,26.509,918943,0
2008-12-29,26.186,26.723,25.259,25.863,2041620,0
2008-12-30,26.003,27.634,25.682,27.634,2377031,0
2008-12-31,27.991,29.627,27.881,29.305,3714517,0
2009-01-02,29.22,30.38,27.924,30.096,2707698,0
2009-01-05,29.768,31.214,29.165,30.603,4312106,0
2009-01-06,30.9,31.348,29.454,30.181,4795081,0
2009-01-07,29.361,29.768,28.139,28.187,2674844,0
2009-01-08,28.047,28.636,27.394,28.121,3489811,0
2009-01-09,27.6,27.864,26.143,26.303,4136890,0
2009-01-12,26.383,26.826,25.17,25.435,3192716,0
2009-01-13,25.212,26.345,24.822,25.692,4224056,0
2009-01-14,24.962,25.55,23.954,24.013,5098055,0
2009-01-15,24.052,24.394,22.474,23.473,8827097,0
2009-01-16,24.169,25.095,23.277,24.219,8053982,0
2009-01-20,23.979,24.534,22.252,22.301,8245540,0
2009-01-21,23.979,24.606,22.06,24.517,7653147,0
2009-01-22,23.773,24.433,22.639,23.285,5697356,0
2009-01-23,22.359,24.915,22.236,24.756,5898751,0
2009-01-26,25.244,25.717,23.74,24.169,5988877,0
2009-01-27,24.333,24.806,23.574,24.582,3494361,0
2009-01-28,25.427,27.698,25.259,27.618,7189986,0
2009-01-29,26.268,26.55,24.682,24.682,7394019,0
2009-01-30,23.566,24.517,22.608,22.805,6542470,0
2009-02-02,22.689,22.902,21.869,22.788,5524500,0
2009-02-03,22.944,22.944,21.467,21.97,7136213,0
2009-02-04,22.416,22.919,21.903,22.201,4580781,0
2009-02-05,21.796,22.788,21.572,22.267,5907745,0
2009-02-06,22.531,23.88,22.333,23.83,5361745,0
2009-02-09,23.846,24.177,23.277,24.038,5983378,0
2009-02-10,23.566,24.038,21.73,21.846,7077998,0
2009-02-11,21.945,22.624,21.715,22.608,3846235,0
2009-02-12,21.978,22.796,21.582,22.714,5344167,0
2009-02-13,22.432,23.035,21.92,22.06,3794729,0
2009-02-17,21.009,21.299,20.572,20.597,6050351,0
2009-02-18,20.903,21.11,20.117,20.846,4247267,0
2009-02-19,21.299,21.373,19.994,19.994,4571134,0
2009-02-20,19.506,20.606,19.224,20.175,6255557,0
2009-02-23,19.927,20.83,18.679,18.737,6904325,0
2009-02-24,18.984,20.671,18.771,20.671,5945188,0
2009-02-25,20.216,20.763,19.399,20.092,5352712,0
2009-02-26,20.159,20.457,19.382,19.59,4380433,0
2009-02-27,19.101,19.67,18.803,18.803,5373464,0
2009-03-02,18.646,19.357,17.804,17.934,9160080,0
2009-03-03,18.175,18.366,17.522,17.686,6076768,0
2009-03-04,18.043,18.942,17.47,18.415,7041181,0
2009-03-05,17.71,18.19,17.099,17.374,12455202,0
2009-03-06,17.886,17.934,16.611,17.424,8970700,0
2009-03-09,17.183,17.777,16.958,17.506,5401973,0
2009-03-10,17.611,20.398,17.611,20.398,10591498,0
2009-03-11,20.358,20.978,19.581,20.706,8728384,0
2009-03-12,20.662,21.92,20.027,21.829,7994789,0
2009-03-13,21.862,21.978,20.175,21.869,5840444,0
2009-03-16,22.193,22.531,20.582,20.614,5000885,0
2009-03-17,20.786,22.15,20.373,21.77,5014775,0
2009-03-18,21.498,23.607,21.009,23.483,7329956,0
2009-03-19,24.003,24.201,20.945,20.962,7398703,0
2009-03-20,21.266,21.615,20.275,20.572,6026885,0
2009-03-23,21.336,24.558,21.308,24.308,7352815,0
2009-03-24,23.755,23.888,22.011,22.017,6045480,0
2009-03-25,22.599,23.74,22.026,23.315,7900672,0
2009-03-26,23.715,25.047,23.323,24.829,7785913,0
2009-03-27,24.517,25.152,24.045,24.078,5018977,0
2009-03-30,23.315,23.813,22.54,22.633,5401945,0
2009-03-31,22.821,24.145,22.672,23.864,6993370,0
2009-04-01,22.872,24.268,22.714,24.013,5625566,0
2009-04-02,24.748,25.941,24.333,25.501,7415478,0
2009-04-03,25.359,26.666,24.748,26.659,5444521,0
2009-04-06,25.931,26.376,25.408,25.765,3928945,0
2009-04-07,25.095,25.205,23.821,23.872,5335978,0
2009-04-08,24.045,24.806,23.846,24.386,5207766,0
2009-04-09,25.483,27.857,24.931,27.824,9413672,0
2009-04-13,27.028,28.354,26.765,28.148,5831759,0
2009-04-14,27.627,28.551,26.756,26.856,5846127,0
2009-04-15,27.179,28.344,26.369,28.105,4189970,0
2009-04-16,28.287,29.173,27.609,28.808,4328820,0
2009-04-17,28.791,29.924,28.227,29.403,5506946,0
2009-04-20,28.628,28.939,27.179,27.187,6855517,0
2009-04-21,26.715,29.989,26.492,29.964,6401072,0
2009-04-22,30.495,31.8,30.015,30.199,8853781,0
2009-04-23,30.718,32.222,30.304,31.967,6191604,0
2009-04-24,31.586,33.009,30.932,32.421,7071043,0
2009-04-27,31.753,32.43,31.338,32.016,7231123,0
2009-04-28,31.255,31.527,30.618,30.916,3829866,0
2009-04-29,31.536,32.421,30.892,32.298,4918519,0
2009-04-30,32.836,33.149,31.619,31.852,5343899,0
2009-05-01,31.527,32.239,31.445,31.775,2903567,0
2009-05-04,32.273,34.454,31.65,34.133,5842952,0
2009-05-05,33.479,34.041,33.255,33.604,5118912,0
2009-05-06,33.786,34.076,32.908,33.901,5525327,0
2009-05-07,34.199,34.546,31.577,31.877,6514244,0
2009-05-08,32.38,33.852,31.877,33.852,5596610,0
2009-05-11,32.712,32.933,31.363,31.395,5412643,0
2009-05-12,31.932,32.933,31.008,32.247,5216657,0
2009-05-13,31.47,31.941,30.105,30.286,4827851,0
2009-05-14,30.321,31.13,29.85,30.859,4332506,0
2009-05-15,30.808,31.082,30.321,30.552,4133097,0
2009-05-18,31.239,33.174,31.164,33.123,4402201,0
2009-05-19,32.617,33.133,32.057,32.157,3427060,0
2009-05-20,32.687,33.181,31.338,31.594,4118586,0
2009-05-21,30.868,31.488,30.568,31.139,5202126,0
2009-05-22,31.223,32.198,30.817,31.544,3047961,0
2009-05-26,31.338,33.075,31.164,33.065,4417925,0
2009-05-27,32.924,33.001,31.016,31.155,4015142,0
2009-05-28,31.808,32.861,31.348,32.687,4248768,0
2009-05-29,32.626,33.687,32.231,33.546,3629078,0
2009-06-01,34.124,35.346,33.901,34.24,4701253,0
2009-06-02,33.992,35.165,33.919,34.688,5127996,0
2009-06-03,35.016,35.654,34.348,35.267,5556756,0
2009-06-04,34.778,35.438,34.588,35.365,4673786,0
2009-06-05,35.706,35.793,34.432,34.786,4123452,0
2009-06-08,34.637,35.479,34.106,35.174,3040089,0
2009-06-09,35.557,37.017,35.391,36.944,5019507,0
2009-06-10,36.944,37.126,35.297,36.305,3930774,0
2009-06-11,36.151,36.672,35.811,35.877,3042354,0
2009-06-12,35.479,35.762,35.035,35.688,2298950,0
2009-06-15,35.051,35.282,34.571,34.703,3856156,0
2009-06-16,34.025,34.851,33.859,34.076,3179787,0
2009-06-17,33.935,34.521,33.488,33.751,3617096,0
2009-06-18,33.942,34.505,33.571,34.114,2827887,0
2009-06-19,34.627,34.984,34.174,34.96,3785245,0
2009-06-22,34.612,34.827,32.247,32.363,4600229,0
2009-06-23,32.421,34.233,32.346,33.479,6420486,0
2009-06-24,33.852,34.538,33.414,33.819,4116722,0
2009-06-25,33.751,34.637,33.315,34.463,3731054,0
2009-06-26,34.233,34.861,33.952,34.621,2711481,0
2009-06-29,34.621,34.794,34.216,34.612,2296598,0
2009-06-30,34.463,34.72,34.041,34.454,3737990,0
2009-07-01,34.703,35.016,34.009,34.159,2980064,0
2009-07-02,33.471,33.76,32.58,32.659,3544813,0
2009-07-06,33.479,33.479,32.165,33.001,3908007,0
2009-07-07,32.836,33.065,31.42,31.504,3718383,0
2009-07-08,31.703,32.099,30.321,30.841,6278495,0
2009-07-09,31.173,31.703,30.941,31.082,3494202,0
2009-07-10,30.841,31.554,30.594,31.016,3895499,0
2009-07-13,31.239,32.924,30.99,32.743,4367020,0
2009-07-14,32.914,33.611,32.396,33.456,3624595,0
2009-07-15,33.867,34.869,33.695,34.627,4886596,0
2009-07-16,34.423,34.627,33.595,34.472,3103884,0
2009-07-17,34.432,34.803,33.81,34.463,2854144,0
2009-07-20,34.803,35.802,34.67,35.663,2970720,0
2009-07-21,36.151,36.217,35.338,35.778,2675548,0
2009-07-22,35.432,36.44,35.025,36.125,2760428,0
2009-07-23,36.226,38.45,35.595,38.25,4744373,0
2009-07-24,38.366,38.657,36.549,37.58,3589574,0
2009-07-27,37.862,38.45,37.399,38.383,2640179,0
2009-07-28,38.292,38.572,37.58,38.019,3134280,0
2009-07-29,37.348,38.432,37.348,38.259,2227769,0
2009-07-30,38.657,40.078,38.01,38.648,4052603,0
2009-07-31,38.829,38.921,38.343,38.622,3021195,0
2009-08-03,39.152,39.773,38.59,38.977,2573603,0
2009-08-04,38.928,39.696,38.441,39.276,2750623,0
2009-08-05,39.358,39.674,38.564,39.492,3321087,0
2009-08-06,39.847,39.971,38.763,38.895,2654837,0
2009-08-07,39.078,40.642,38.913,40.259,2535625,0
2009-08-10,40.035,40.169,38.821,39.095,2018343,0
2009-08-11,39.293,39.557,38.25,38.35,2347503,0
2009-08-12,38.219,39.276,38.069,38.853,2425633,0
2009-08-13,39.276,39.376,37.984,38.415,2610303,0
2009-08-14,38.284,38.458,37.416,37.828,1901404,0
2009-08-17,37.002,37.149,36.19,36.313,2408236,0
2009-08-18,36.383,37.126,36.183,36.985,1566386,0
2009-08-19,36.462,37.149,36.151,37.017,1656624,0
2009-08-20,36.912,37.704,36.77,37.688,1594047,0
2009-08-21,38.54,38.829,37.217,38.564,2317950,0
2009-08-24,38.546,39.036,37.962,38.019,2033393,0
2009-08-25,38.49,38.763,38.125,38.333,2277298,0
2009-08-26,38.167,38.333,37.624,38.027,1806748,0
2009-08-27,37.929,38.125,37.299,37.696,1858230,0
2009-08-28,38.036,38.399,37.399,37.812,1514816,0
2009-08-31,37.234,37.605,36.937,37.457,2028561,0
2009-09-01,37.273,38.061,35.62,35.67,3612956,0
2009-09-02,35.373,36.143,35.165,35.463,2681324,0
2009-09-03,35.793,36.234,35.373,36.026,2408371,0
2009-09-04,36.11,36.711,35.53,36.557,2478086,0
2009-09-08,36.985,37.192,36.557,37.184,2160423,0
2009-09-09,37.036,37.696,36.703,37.564,1776619,0
2009-09-10,37.358,37.457,36.62,37.332,2197730,0
2009-09-11,37.358,37.431,36.199,36.322,3330529,0
2009-09-14,35.952,37.167,35.463,37.008,3400131,0
2009-09-15,37.126,37.376,36.628,36.96,2511028,0
2009-09-16,37.044,38.219,36.902,38.094,3819000,0
2009-09-17,38.233,38.679,37.754,38.118,2367991,0
2009-09-18,38.151,38.671,37.796,38.467,2337920,0
2009-09-21,38.194,38.564,37.747,37.837,1670466,0
2009-09-22,38.35,39.168,37.888,39.01,2341893,0
2009-09-23,39.036,39.565,38.913,38.994,8663743,0
2009-09-24,39.376,39.466,37.112,37.481,2945100,0
2009-09-25,37.299,37.515,36.401,36.462,2384252,0
2009-09-28,36.837,38.299,36.471,38.241,2509674,0
2009-09-29,38.292,38.696,37.852,38.001,1817040,0
2009-09-30,38.069,38.45,37.259,37.789,2084979,0
2009-10-01,37.266,37.87,36.33,36.365,2750220,0
2009-10-02,35.912,36.565,35.595,35.706,2659687,0
2009-10-05,35.778,36.861,35.654,36.861,2931092,0
2009-10-06,37.184,37.589,36.747,37.226,1697983,0
2009-10-07,36.969,37.167,36.532,36.786,2390066,0
2009-10-08,37.207,37.299,36.417,36.589,2855141,0
2009-10-09,36.703,37.149,36.44,37.069,2174435,0
2009-10-12,37.036,37.457,36.613,36.786,1917974,0
2009-10-13,36.62,36.794,36.33,36.72,2920029,0
2009-10-14,37.481,38.946,37.39,38.781,4289856,0
2009-10-15,38.497,39.947,38.497,39.822,4494576,0
2009-10-16,39.425,39.642,38.985,39.376,3344021,0
2009-10-19,39.689,39.911,38.977,39.531,3337290,0
2009-10-20,39.425,39.682,39.027,39.449,2583925,0
2009-10-21,38.985,40.169,38.904,39.416,3032380,0
2009-10-22,39.284,40.697,39.052,40.607,4068639,0
2009-10-23,41.856,45.872,41.514,44.874,10714083,0
2009-10-26,44.733,45.21,44.038,44.358,4485527,0
2009-10-27,44.526,44.641,42.905,42.947,3583780,0
2009-10-28,42.905,43.079,41.227,41.234,4069909,0
2009-10-29,41.831,42.17,41.351,42.055,4354282,0
2009-10-30,41.906,42.062,40.071,40.294,4252971,0
2009-11-02,40.508,41.302,39.565,40.642,3010056,0
2009-11-03,40.722,40.73,39.86,40.458,2223286,0
2009-11-04,40.672,41.102,40.202,40.525,3399551,0
2009-11-05,40.839,41.443,40.773,41.417,3973462,0
2009-11-06,40.781,41.548,40.598,41.328,1773080,0
2009-11-09,41.698,42.195,41.514,42.161,3460683,0
2009-11-10,41.648,42.384,41.609,41.822,3397881,0
2009-11-11,43.328,43.51,42.344,42.592,3612712,0
2009-11-12,42.55,42.914,42.104,42.195,1993626,0
2009-11-13,42.212,42.392,41.591,41.955,1763490,0
2009-11-16,42.501,42.78,41.874,42.096,2939907,0
2009-11-17,42.004,42.353,41.514,41.897,1478522,0
2009-11-18,41.638,41.856,40.988,41.492,1061351,0
2009-11-19,41.177,41.334,40.284,40.722,1632613,0
2009-11-20,40.516,40.697,39.86,40.276,1494792,0
2009-11-23,40.582,41.203,40.417,40.913,1943911,0
2009-11-24,40.607,41.046,40.351,40.665,2148016,0
2009-11-25,40.773,40.979,40.467,40.59,1150698,0
2009-11-27,39.896,39.896,38.928,39.168,1123664,0
2009-11-30,39.168,40.516,38.955,40.458,2893891,0
2009-12-01,40.697,40.822,40.095,40.195,2826266,0
2009-12-02,40.334,41.161,40.02,40.839,2028803,0
2009-12-03,40.922,41.425,40.789,40.854,3290898,0
2009-12-04,41.648,41.812,40.359,41.12,2819597,0
2009-12-07,41.036,41.077,39.961,40.185,2250523,0
2009-12-08,40.102,40.839,39.83,40.65,2391237,0
2009-12-09,40.607,40.722,39.911,40.078,2163788,0
2009-12-10,41.161,41.542,41.046,41.294,3782521,0
2009-12-11,41.507,41.548,40.65,41.392,2631583,0
2009-12-14,41.258,41.548,41.094,41.294,2864346,0
2009-12-15,41.036,41.452,41.029,41.367,2868847,0
2009-12-16,42.045,43.195,41.928,42.797,3819163,0
2009-12-17,42.145,43.179,41.889,42.813,3048852,0
2009-12-18,43.246,44.112,42.947,44.046,4432983,0
2009-12-21,44.163,44.353,43.55,43.724,2846698,0
2009-12-22,43.899,44.234,43.601,44.139,1823394,0
2009-12-23,44.337,44.478,44.005,44.304,1306275,0
2009-12-24,44.412,45.032,44.253,44.783,599464,0
2009-12-28,44.651,44.999,44.171,44.337,822874,0
2009-12-29,44.368,44.6,44.031,44.112,1172302,0
2009-12-30,44.22,44.526,43.848,44.468,1102242,0
2009-12-31,44.7,44.783,44.031,44.031,890005,0
2010-01-04,44.112,45.758,43.923,44.981,2818084,0
2010-01-05,44.7,45.502,44.344,45.484,1898126,0
2010-01-06,45.342,45.543,44.633,44.774,1835641,0
2010-01-07,44.774,45.094,44.28,44.739,1267505,0
2010-01-08,44.509,44.668,44.005,44.568,1626202,0
2010-01-11,44.709,45.307,44.6,44.881,1329078,0
2010-01-12,44.616,45.467,44.451,45.139,1943153,0
2010-01-13,45.204,45.709,44.774,45.584,1786208,0
2010-01-14,45.393,45.528,44.809,45.307,1440746,0
2010-01-15,45.384,45.384,44.253,44.318,2005023,0
2010-01-19,44.262,45.024,44.112,44.889,1444712,0
2010-01-20,44.561,44.568,43.658,44.12,1783214,0
2010-01-21,44.071,44.18,42.773,42.93,2394026,0
2010-01-22,42.725,42.981,41.741,41.874,2208920,0
2010-01-25,42.236,42.972,42.045,42.75,1889070,0
2010-01-26,42.508,43.221,42.104,42.478,2795808,0
2010-01-27,42.725,43.667,42.253,43.518,2480221,0
2010-01-28,44.234,44.748,40.359,41.84,6115366,0
2010-01-29,42.195,42.336,40.665,41.029,3220960,0
2010-02-01,41.011,42.285,40.822,42.195,2715371,0
2010-02-02,42.03,42.657,41.914,42.31,2105753,0
2010-02-03,42.145,42.392,41.689,41.921,1784727,0
2010-02-04,41.392,41.928,39.911,39.911,2750595,0
2010-02-05,40.185,40.59,39.209,40.407,4218245,0
2010-02-08,40.633,41.086,39.773,39.799,2099374,0
2010-02-09,40.185,40.839,39.598,40.259,2230603,0
2010-02-10,40.218,40.905,40.12,40.574,1759507,0
2010-02-11,40.375,40.688,40.085,40.525,1688963,0
2010-02-12,40.185,40.582,39.887,40.467,2209352,0
2010-02-16,40.888,41.492,40.508,41.492,1501655,0
2010-02-17,41.733,41.831,41.011,41.277,1795614,0
2010-02-18,41.258,41.469,40.706,41.011,2098169,0
2010-02-19,41.036,41.601,40.922,41.302,1992719,0
2010-02-22,41.417,41.804,41.036,41.375,1777247,0
2010-02-23,41.227,41.575,40.913,41.011,2669808,0
2010-02-24,41.351,41.914,41.036,41.864,1668059,0
2010-02-25,41.32,41.663,40.979,41.609,1301719,0
2010-02-26,41.392,42.145,41.234,41.914,1849984,0
2010-03-01,42.004,42.31,41.822,42.253,1249472,0
2010-03-02,42.336,42.567,42.22,42.501,1773934,0
2010-03-03,42.401,43.044,42.401,42.699,1697121,0
2010-03-04,42.592,43.501,42.584,43.461,2045701,0
2010-03-05,43.601,44.641,43.51,44.633,2111318,0
2010-03-08,44.437,44.608,44.031,44.12,1586948,0
2010-03-09,43.848,44.491,43.716,44.227,1411554,0
2010-03-10,44.262,44.358,43.914,44.188,2068290,0
2010-03-11,43.93,44.155,43.585,44.155,1310834,0
2010-03-12,44.139,44.428,43.682,44.096,1597204,0
2010-03-15,44.079,44.262,43.608,44.195,1530024,0
2010-03-16,44.353,44.561,44.046,44.526,1619590,0
2010-03-17,44.914,45.899,44.608,45.687,2366026,0
2010-03-18,45.758,45.825,45.376,45.66,1275951,0
2010-03-19,45.948,45.966,45.015,45.322,1836078,0
2010-03-22,45.336,45.889,44.99,45.858,1012711,0
2010-03-23,45.791,46.229,45.625,46.19,1608993,0
2010-03-24,45.948,46.097,45.081,45.475,1672053,0
2010-03-25,45.562,46.51,45.342,45.66,1871213,0
2010-03-26,45.717,46.097,45.081,45.543,1822298,0
2010-03-29,45.608,45.881,45.403,45.773,1173865,0
2010-03-30,45.679,46.156,45.351,45.651,1220576,0
2010-03-31,45.393,45.801,45.081,45.453,1717582,0
2010-04-01,45.974,46.411,45.825,46.198,1478965,0
2010-04-05,46.244,46.271,45.889,46.19,2072603,0
2010-04-06,46.122,46.346,45.81,46.244,1981576,0
2010-04-07,46.306,46.494,45.773,45.923,1974309,0
2010-04-08,45.889,46.146,45.569,46.032,3588056,0
2010-04-09,46.105,46.793,45.941,46.734,2032544,0
2010-04-12,46.899,47.082,46.403,46.626,1972740,0
2010-04-13,46.411,47.389,46.386,47.262,1583701,0
2010-04-14,47.512,48.364,47.179,48.355,2620521,0
2010-04-15,48.241,48.677,48.082,48.538,2357723,0
2010-04-16,48.355,48.562,46.678,46.899,3784007,0
2010-04-19,47.124,47.751,46.924,47.668,2600382,0
2010-04-20,47.807,48.487,47.487,48.373,1841789,0
2010-04-21,48.436,48.602,47.52,48.132,1664276,0
2010-04-22,47.726,49.032,47.215,48.768,2696976,0
2010-04-23,48.524,49.146,48.09,48.688,2718421,0
2010-04-26,48.762,48.885,47.619,47.799,0,0
2010-04-27,47.512,47.991,46.33,46.519,2285978,0
2010-04-28,46.766,47.288,46.56,46.725,2519775,0
2010-04-29,47.356,48.876,47.04,48.693,2060135,0
2010-04-30,48.346,48.824,47.528,47.576,1766829,0
2010-05-03,47.751,48.529,47.576,48.436,1626113,0
2010-05-04,47.594,47.958,47.157,47.389,3061830,0
2010-05-05,46.775,47.629,46.56,46.784,2054037,0
2010-05-06,46.306,47.247,40.963,44.195,4898633,0
2010-05-07,44.227,44.491,43.021,43.417,4964638,0
2010-05-10,45.834,46.212,44.783,45.51,3161296,0
2010-05-11,45.181,45.46,44.376,44.684,3598691,0
2010-05-12,45.307,45.562,44.766,45.46,2711763,0
2010-05-13,45.181,45.298,44.385,44.437,2585972,0
2010-05-14,43.882,44.023,42.989,43.386,2961330,0
2010-05-17,43.566,44.212,42.905,43.923,2431696,0
2010-05-18,44.27,44.66,42.773,42.981,2663016,0
2010-05-19,42.69,43.268,41.874,42.822,2422119,0
2010-05-20,41.955,42.03,40.484,40.492,3414910,0
2010-05-21,39.432,42.55,39.127,42.161,4851112,0
2010-05-24,41.962,41.996,40.384,40.407,3602106,0
2010-05-25,38.938,41.251,38.886,41.212,4230455,0
2010-05-26,41.359,41.955,40.715,40.873,3221518,0
2010-05-27,41.881,42.981,41.725,42.558,3127553,0
2010-05-28,42.541,42.541,40.873,40.946,3732523,0
2010-06-01,40.829,41.258,40.169,40.276,2601251,0
2010-06-02,40.556,41.469,39.799,41.417,3021001,0
2010-06-03,41.161,41.367,40.384,40.905,2611850,0
2010-06-04,39.93,40.739,39.524,39.624,5046428,0
2010-06-07,40.044,40.251,38.938,38.963,2585146,0
2010-06-08,39.019,39.756,38.45,39.664,3290876,0
2010-06-09,39.921,40.284,38.895,39.036,2925359,0
2010-06-10,39.392,40.458,38.994,40.367,2849004,0
2010-06-11,39.721,41.343,39.721,41.212,2461336,0
2010-06-14,42.03,42.096,40.781,40.829,1930811,0
2010-06-15,42.195,42.203,41.268,41.749,3069803,0
2010-06-16,41.408,41.689,40.747,40.931,3723719,0
2010-06-17,40.971,41.177,40.226,40.88,3234649,0
2010-06-18,40.665,41.011,40.417,40.799,2639870,0
2010-06-21,41.334,41.548,40.16,40.319,2259343,0
2010-06-22,40.294,40.863,39.501,39.548,2711332,0
2010-06-23,39.921,39.947,39.209,39.383,1987252,0
2010-06-24,39.111,39.367,37.897,38.036,3606058,0
2010-06-25,38.259,39.642,38.158,39.334,4050730,0
2010-06-28,39.334,39.689,38.804,38.853,1931712,0
2010-06-29,38.284,38.441,36.87,37.085,3975289,0
2010-06-30,36.979,37.589,36.611,36.703,2683155,0
2010-07-01,36.672,37.044,35.399,36.481,3529009,0
2010-07-02,36.786,36.861,35.573,36.05,3154418,0
2010-07-06,36.703,37.112,35.706,36.199,3374505,0
2010-07-07,36.11,38.045,36.085,37.984,3682316,0
2010-07-08,38.475,39.251,38.308,38.938,4515105,0
2010-07-09,39.052,39.705,38.913,39.598,3139619,0
2010-07-12,39.316,39.711,39.135,39.524,3032290,0
2010-07-13,39.995,40.789,39.764,40.633,2353209,0
2010-07-14,40.65,40.65,39.721,40.11,1420841,0
2010-07-15,40.235,40.244,39.358,40.102,2519576,0
2010-07-16,39.94,39.94,38.696,38.804,3107242,0
2010-07-19,39.078,39.143,38.184,39.087,1695730,0
2010-07-20,38.366,39.449,38.069,39.399,2053994,0
2010-07-21,39.887,39.947,38.87,38.963,2897880,0
2010-07-22,39.425,40.971,39.376,40.88,2990457,0
2010-07-23,39.756,39.961,38.772,39.565,6555961,0
2010-07-26,39.721,40.195,39.209,40.078,3302591,0
2010-07-27,40.45,40.531,39.896,39.971,2352343,0
2010-07-28,40.027,40.501,39.696,39.86,1785350,0
2010-07-29,40.085,41.136,39.747,40.276,2139207,0
2010-07-30,39.93,40.259,39.466,39.878,2255192,0
2010-08-02,40.433,41.4,40.208,41.359,2878973,0
2010-08-03,41.343,41.484,40.822,41.094,2850566,0
2010-08-04,41.212,41.542,40.971,41.469,1646117,0
2010-08-05,40.896,41.689,40.829,41.625,2493748,0
2010-08-06,41.077,41.532,40.02,40.73,3243392,0
2010-08-09,40.995,41.657,40.722,41.258,2616083,0
2010-08-10,40.922,40.995,40.269,40.656,2995459,0
2010-08-11,40.128,40.128,39.027,39.044,4299912,0
2010-08-12,38.483,38.747,38.317,38.45,3765215,0
2010-08-13,38.458,38.631,38.241,38.374,2373872,0
2010-08-16,38.077,38.599,37.828,38.209,2013607,0
2010-08-17,38.59,39.664,38.483,39.474,2662640,0
2010-08-18,39.474,39.524,38.835,39.267,1789247,0
2010-08-19,39.119,39.168,37.739,37.747,3108038,0
2010-08-20,37.68,38.25,37.44,38.111,2795422,0
2010-08-23,38.275,38.358,37.888,37.897,1529379,0
2010-08-24,37.463,37.54,36.912,37.085,2800641,0
2010-08-25,36.778,37.457,36.462,37.29,2784071,0
2010-08-26,37.431,37.631,36.357,36.365,4037618,0
2010-08-27,36.646,37.407,36.05,37.407,4680859,0
2010-08-30,37.217,37.29,36.165,36.199,3681696,0
2010-08-31,36.035,36.658,35.801,36.208,3329567,0
2010-09-01,36.753,38.052,36.753,38.052,4793399,0
2010-09-02,38.275,38.607,37.971,38.572,2679861,0
2010-09-03,39.251,39.83,39.152,39.764,2516638,0
2010-09-07,39.408,39.408,38.714,38.797,1693441,0
2010-09-08,38.977,39.606,38.955,39.416,2187141,0
2010-09-09,39.93,40.226,39.589,40.195,2616023,0
2010-09-10,40.102,40.244,39.756,40.202,1801140,0
2010-09-13,40.839,41.258,40.773,41.242,3336471,0
2010-09-14,40.971,41.334,40.672,41.219,2239943,0
2010-09-15,40.854,40.971,40.319,40.946,3575238,0
2010-09-16,40.656,41.07,40.633,41.029,1913143,0
2010-09-17,41.11,41.334,40.54,41.062,2770227,0
2010-09-20,41.17,42.285,41.046,42.195,2263245,0
2010-09-21,42.336,42.344,41.328,41.469,2604195,0
2010-09-22,41.532,41.881,40.73,40.913,1596123,0
2010-09-23,40.574,40.688,39.799,39.853,2947595,0
2010-09-24,40.359,41.68,40.326,41.648,2601568,0
2010-09-27,41.765,41.881,41.258,41.32,1508122,0
2010-09-28,41.32,41.657,40.773,41.425,2225206,0
2010-09-29,41.258,41.343,40.681,41.046,1520750,0
2010-09-30,41.268,41.799,41.169,41.393,3074836,0
2010-10-01,41.928,42.253,41.234,41.625,2097359,0
2010-10-04,41.548,41.856,40.806,41.161,1693862,0
2010-10-05,41.584,43.044,41.177,42.93,2737893,0
2010-10-06,42.93,43.179,42.478,42.989,3047350,0
2010-10-07,42.972,43.179,42.185,42.302,2721741,0
2010-10-08,41.881,42.813,41.507,42.681,2645216,0
2010-10-11,42.336,42.888,42.128,42.766,2450118,0
2010-10-12,42.78,43.237,42.459,43.106,2328318,0
2010-10-13,43.409,44.171,43.212,43.848,3268517,0
2010-10-14,43.766,44.204,43.145,43.425,2117391,0
2010-10-15,43.626,43.8,43.129,43.31,1808985,0
2010-10-18,43.434,43.882,43.229,43.757,2193978,0
2010-10-19,42.989,43.493,42.469,42.806,2052844,0
2010-10-20,42.938,43.98,42.602,43.716,1923096,0
2010-10-21,43.93,44.28,43.425,43.576,2775200,0
2010-10-22,45.262,45.791,45.047,45.384,4086328,0
2010-10-25,45.578,45.66,45.217,45.217,3561179,0
2010-10-26,44.964,45.518,44.023,45.139,2995797,0
2010-10-27,44.858,45.27,44.526,44.981,1937619,0
2010-10-28,45.217,45.669,44.817,45.227,1611344,0
2010-10-29,45.15,45.861,44.904,45.703,2970799,0
2010-11-01,45.842,46.394,45.43,45.81,1765665,0
2010-11-02,46.355,46.766,46.023,46.545,1857543,0
2010-11-03,46.528,46.932,46.236,46.932,2029461,0
2010-11-04,47.512,48.992,47.197,48.892,3302278,0
2010-11-05,48.834,50.042,48.619,49.991,3557846,0
2010-11-08,49.612,49.687,48.627,48.792,2357166,0
2010-11-09,48.983,49.082,47.559,47.841,2535667,0
2010-11-10,47.726,48.405,47.262,48.214,2545703,0
2010-11-11,47.675,48.677,47.551,48.505,1619001,0
2010-11-12,48.156,48.171,47.454,47.743,2086228,0
2010-11-15,47.825,48.627,47.792,48.099,1817127,0
2010-11-16,47.668,48.056,46.684,47.015,2251847,0
2010-11-17,47.098,47.751,46.826,47.462,1600904,0
2010-11-18,48.063,49.04,48.063,48.405,2257666,0
2010-11-19,48.132,48.808,47.792,48.768,1698426,0
2010-11-22,48.653,48.783,47.948,48.405,1402698,0
2010-11-23,47.551,47.834,47.13,47.279,3068504,0
2010-11-24,47.761,49.065,47.726,48.965,2108673,0
2010-11-26,48.553,48.824,48.249,48.496,545477,0
2010-11-29,48.214,48.505,47.675,48.241,1483941,0
2010-11-30,47.782,48.737,47.549,48.232,1819178,0
2010-12-01,49.189,49.602,48.934,49.164,2982893,0
2010-12-02,49.414,50.868,49.364,50.827,2523042,0
2010-12-03,50.603,50.852,49.627,50.703,1809265,0
2010-12-06,50.62,50.985,50.217,50.919,1633783,0
2010-12-07,51.719,52.273,51.325,51.348,3546020,0
2010-12-08,51.481,51.738,50.91,51.131,3214605,0
2010-12-09,51.546,51.829,50.993,51.629,2272790,0
2010-12-10,51.901,52.225,51.29,52.109,1480350,0
2010-12-13,52.629,52.952,52.117,52.465,2396795,0
2010-12-14,52.713,52.836,51.621,51.909,1318106,0
2010-12-15,52.663,52.771,51.719,51.844,3071545,0
2010-12-16,51.729,52.061,51.405,51.795,3228502,0
2010-12-17,51.719,52.333,51.719,52.084,2913923,0
2010-12-20,52.455,52.621,51.952,52.391,1226439,0
2010-12-21,52.704,53.366,52.598,53.143,1627344,0
2010-12-22,53.324,54.06,53.257,54.052,1740648,0
2010-12-23,53.853,53.944,52.903,53.249,1112935,0
2010-12-27,53.05,53.54,52.952,53.523,681209,0
2010-12-28,53.654,53.779,52.952,53.234,678333,0
2010-12-29,53.034,53.166,52.658,52.842,1107836,0
2010-12-30,53.043,53.292,52.791,53.102,1183554,0
2010-12-31,52.92,53.427,52.751,53.369,1423861,0
2011-01-03,53.671,54.697,53.647,54.39,3019158,0
2011-01-04,53.739,54.045,53.044,53.152,2514023,0
2011-01-05,53.208,53.879,53.199,53.879,2266871,0
2011-01-06,53.92,54.646,53.696,53.879,1891322,0
2011-01-07,54.052,54.416,52.895,53.441,1756285,0
2011-01-10,53.124,53.705,52.654,53.523,1549951,0
2011-01-11,53.73,54.581,53.671,53.92,1315093,0
2011-01-12,54.45,55.111,54.193,55.078,1747115,0
2011-01-13,54.977,55.79,54.828,55.184,1854714,0
2011-01-14,54.985,56.028,54.646,55.977,2278397,0
2011-01-18,55.737,56.159,55.35,56.111,1633631,0
2011-01-19,55.768,55.883,54.479,54.589,1867624,0
2011-01-20,54.731,55.367,54.093,54.267,1500903,0
2011-01-21,54.557,55.193,54.463,54.779,1438141,0
2011-01-24,54.06,55.011,54.003,55.003,1538171,0
2011-01-25,54.985,55.277,54.441,55.259,1756375,0
2011-01-26,55.324,55.829,55.061,55.639,1546959,0
2011-01-27,55.705,56.416,55.507,56.285,1855609,0
2011-01-28,56.922,57.037,53.713,54.45,3411308,0
2011-01-31,54.746,54.856,53.723,54.509,2618813,0
2011-02-01,54.574,55.897,54.548,55.574,2100759,0
2011-02-02,55.202,55.416,54.82,55.003,1582659,0
2011-02-03,54.93,55.195,54.164,54.67,1415856,0
2011-02-04,54.722,55.292,54.514,54.638,1737838,0
2011-02-07,54.863,55.861,54.739,55.409,1827975,0
2011-02-08,55.409,55.812,55.235,55.606,1219031,0
2011-02-09,55.557,55.804,55.217,55.499,1035601,0
2011-02-10,55.317,56.399,55.159,56.284,1254426,0
2011-02-11,56.087,57.26,55.905,57.037,1278393,0
2011-02-14,56.861,57.45,56.722,57.319,1093482,0
2011-02-15,57.093,57.516,56.945,57.209,1152974,0
2011-02-16,57.383,58.491,57.286,58.286,1806369,0
2011-02-17,58.203,58.319,57.781,58.155,1067117,0
2011-02-18,58.233,58.949,57.953,58.791,1468366,0
2011-02-22,57.871,58.408,55.772,55.922,2233613,0
2011-02-23,56.02,56.308,54.193,54.779,2497315,0
2011-02-24,54.995,55.524,54.134,54.82,2336158,0
2011-02-25,55.012,55.61,54.895,55.502,2400755,0
2011-02-28,55.731,56.058,54.962,55.381,2259888,0
2011-03-01,55.542,55.684,53.866,54.04,2170652,0
2011-03-02,54.055,54.455,53.524,54.173,1206324,0
2011-03-03,54.721,56.092,54.678,55.91,1398583,0
2011-03-04,55.85,55.858,54.447,55.185,1551412,0
2011-03-07,55.285,55.918,54.353,54.52,1184130,0
2011-03-08,54.597,55.969,54.47,55.874,1606743,0
2011-03-09,55.874,55.918,54.959,55.144,2237520,0
2011-03-10,54.28,54.28,53.109,53.234,2373359,0
2011-03-11,53.449,53.847,53.026,53.774,1348437,0
2011-03-14,53.341,53.524,52.56,52.917,2517904,0
2011-03-15,50.85,51.987,50.708,51.481,3981728,0
2011-03-16,51.463,52.061,50.334,50.542,2593452,0
2011-03-17,51.556,52.074,50.98,51.505,1607242,0
2011-03-18,52.419,52.676,51.629,51.712,2480702,0
2011-03-21,52.411,52.859,52.235,52.792,764270,0
2011-03-22,52.75,52.818,52.152,52.369,2579441,0
2011-03-23,52.079,53.101,51.596,52.976,1615646,0
2011-03-24,53.54,53.665,52.901,53.591,1473303,0
2011-03-25,53.798,54.545,53.515,54.063,1643504,0
2011-03-28,54.164,54.221,53.466,53.533,1148320,0
2011-03-29,53.316,54.146,53.058,54.146,1801593,0
2011-03-30,54.204,55.635,54.204,54.995,1897109,0
2011-03-31,54.856,55.245,54.509,55.185,1344791,0
2011-04-01,55.726,56.447,55.717,56.409,2177265,0
2011-04-04,56.373,56.641,55.786,55.925,1077342,0
2011-04-05,55.568,56.024,55.228,55.959,1209397,0
2011-04-06,56.199,56.549,56.016,56.432,1157273,0
2011-04-07,56.249,56.713,55.858,56.432,1201864,0
2011-04-08,56.831,56.99,56.142,56.373,1400687,0
2011-04-11,56.706,56.747,55.6,55.918,1207062,0
2011-04-12,55.577,55.701,54.879,55.27,1060610,0
2011-04-13,55.726,56.076,55.228,55.733,1528053,0
2011-04-14,55.527,55.56,55.071,55.3,951255,0
2011-04-15,55.244,55.76,55.044,55.676,1201530,0
2011-04-18,54.795,54.921,53.939,54.564,1567285,0
2011-04-19,54.786,54.985,54.362,54.871,1319064,0
2011-04-20,54.968,55.642,54.802,55.144,2596320,0
2011-04-21,53.142,53.782,52.626,53.242,3594314,0
2011-04-25,53.152,53.284,52.377,52.602,3090319,0
2011-04-26,52.951,53.217,52.651,52.925,4255048,0
2011-04-27,53.049,53.979,52.792,53.956,3194849,0
2011-04-28,53.764,53.979,53.226,53.689,2047664,0
2011-04-29,53.545,53.75,53.173,53.385,1346303,0
2011-05-02,53.68,53.716,52.934,53.109,1666907,0
2011-05-03,52.917,53.009,52.039,52.334,2491566,0
2011-05-04,52.452,52.493,51.563,52.16,2439013,0
2011-05-05,51.923,52.851,51.646,51.905,2089298,0
2011-05-06,52.484,53.109,51.911,51.945,2063609,0
2011-05-09,51.621,52.096,51.405,52.035,1620966,0
2011-05-10,52.219,52.718,52.096,52.576,1410314,0
2011-05-11,52.573,52.583,51.372,51.655,1634075,0
2011-05-12,51.489,52.219,51.106,52.16,1589344,0
2011-05-13,52.169,52.276,51.347,51.513,1814415,0
2011-05-16,51.395,52.188,51.261,51.405,1658064,0
2011-05-17,51.147,51.805,50.956,51.663,2282424,0
2011-05-18,51.613,52.809,51.463,52.576,2156841,0
2011-05-19,52.843,53.257,52.693,52.951,1729766,0
2011-05-20,52.767,52.925,52.065,52.267,1939970,0
2011-05-23,51.579,51.729,51.114,51.455,1781858,0
2011-05-24,51.588,51.929,51.261,51.698,1789938,0
2011-05-25,51.572,51.92,51.147,51.613,1280599,0
2011-05-26,51.52,51.822,50.932,51.613,2017844,0
2011-05-27,51.841,52.164,51.705,51.88,1230008,0
2011-05-31,52.47,52.737,52.083,52.597,1789626,0
2011-06-01,50.932,51.288,49.379,49.451,5057481,0
2011-06-02,49.526,49.968,49.142,49.776,2900240,0
2011-06-03,49.182,49.625,48.731,49.001,2960522,0
2011-06-06,48.832,49.025,48.107,48.223,3035337,0
2011-06-07,48.674,49.243,48.393,48.581,1964247,0
2011-06-08,48.423,48.598,47.395,47.436,3578256,0
2011-06-09,47.395,48.471,47.389,48.296,3162844,0
2011-06-10,48.024,48.164,47.154,47.372,3339134,0
2011-06-13,47.587,47.838,47.103,47.347,2581475,0
2011-06-14,47.779,48.557,47.773,48.258,2212957,0
2011-06-15,47.838,48.098,47.029,47.328,2778077,0
2011-06-16,47.157,47.686,46.82,47.432,3316883,0
2011-06-17,48.156,48.305,47.622,47.803,1948511,0
2011-06-20,47.773,48.258,47.597,48.171,1395079,0
2011-06-21,48.481,49.483,48.415,49.058,2487519,0
2011-06-22,48.781,49.142,48.047,48.047,2060414,0
2011-06-23,47.498,47.756,46.727,47.679,2862683,0
2011-06-24,47.695,47.812,46.878,47.205,2472140,0
2011-06-27,46.979,48.321,46.979,48.179,2090755,0
2011-06-28,48.312,49.058,48.214,48.891,1810517,0
2011-06-29,49.216,49.609,48.956,49.518,2292956,0
2011-06-30,50.112,50.479,49.422,50.403,2636435,0
2011-07-01,50.337,51.073,50.044,50.954,2073517,0
2011-07-05,51.163,51.163,50.277,50.761,2082803,0
2011-07-06,50.578,50.999,50.05,50.956,1988543,0
2011-07-07,51.464,51.999,51.387,51.683,1780698,0
2011-07-08,50.779,51.073,50.243,50.878,1977138,0
2011-07-11,50.136,50.319,48.74,48.9,2077506,0
2011-07-12,49.025,49.885,48.868,49.065,2169867,0
2011-07-13,49.376,50.444,48.992,49.199,2342909,0
2011-07-14,49.291,49.51,48.471,48.815,2630824,0
2011-07-15,49.166,49.235,47.981,48.731,2530451,0
2011-07-18,48.415,48.548,47.312,47.821,2129600,0
2011-07-19,48.216,48.755,47.837,48.703,1546620,0
2011-07-20,48.731,48.948,48.107,48.274,1531619,0
2011-07-21,48.716,50.87,48.25,50.302,3413683,0
2011-07-22,50.277,50.77,50.108,50.385,1722319,0
2011-07-25,49.867,50.595,49.551,50.094,2193941,0
2011-07-26,50.536,50.999,49.797,50.166,2909101,0
2011-07-27,49.726,50.094,46.327,46.751,5774231,0
2011-07-28,46.694,48.172,46.618,47.124,3161475,0
2011-07-29,46.467,48.117,46.291,47.441,3101471,0
2011-08-01,48.124,48.415,46.845,47.337,2841175,0
2011-08-02,46.82,47.424,45.839,45.847,2507883,0
2011-08-03,45.9,46.461,44.848,46.226,3564642,0
2011-08-04,45.534,45.964,43.466,43.534,4510822,0
2011-08-05,44.062,44.44,42.074,43.027,4265267,0
2011-08-08,42.074,42.844,39.209,39.452,8052140,0
2011-08-09,40.287,43.569,39.946,43.426,8212820,0
2011-08-10,42.007,42.86,40.595,40.964,6873538,0
2011-08-11,40.972,43.853,40.664,43.169,5460567,0
2011-08-12,43.612,44.388,42.374,42.567,4663499,0
2011-08-15,43.086,43.56,42.516,43.387,3050794,0
2011-08-16,42.91,43.32,42.041,42.769,4322513,0
2011-08-17,43.035,43.237,42.317,42.585,3414287,0
2011-08-18,41.08,41.096,38.85,39.326,6966321,0
2011-08-19,38.985,40.636,38.661,38.794,5294106,0
2011-08-22,39.804,40.296,38.925,39.167,4555616,0
2011-08-23,39.401,41.263,39.001,41.256,3898733,0
2011-08-24,41.173,42.541,40.713,42.05,3597193,0
2011-08-25,42.523,43.662,40.939,41.299,3208089,0
2011-08-26,40.81,42.887,39.919,42.34,3660668,0
2011-08-29,43.143,44.272,42.959,44.264,2330414,0
2011-08-30,43.779,44.54,43.285,44.204,2318159,0
2011-08-31,44.647,45.282,44.351,44.673,2947686,0
2011-09-01,44.481,44.864,43.579,43.587,2437757,0
2011-09-02,42.712,42.888,41.715,41.91,2310032,0
2011-09-06,40.457,41.307,40.062,41.247,3077926,0
2011-09-07,42.105,43.25,41.912,43.147,2868208,0
2011-09-08,42.458,43.155,42.121,42.223,2697643,0
2011-09-09,41.665,42.381,41.003,41.29,3849293,0
2011-09-12,40.575,41.887,40.405,41.836,3158213,0
2011-09-13,41.887,42.674,41.399,42.332,2755157,0
2011-09-14,42.484,43.466,41.532,42.853,3105515,0
2011-09-15,43.272,44.568,43.155,44.551,2909823,0
2011-09-16,44.6,44.854,43.643,44.576,3297057,0
2011-09-19,43.619,43.869,42.508,43.258,3246419,0
2011-09-20,43.45,44.122,43.106,43.13,2127087,0
2011-09-21,43.004,43.415,41.037,41.046,3713363,0
2011-09-22,39.582,39.919,38.458,39.482,7255494,0
2011-09-23,39.617,40.281,39.002,39.432,4819266,0
2011-09-26,39.97,40.609,38.902,40.575,4294731,0
2011-09-27,41.349,42.92,40.952,41.62,4322866,0
2011-09-28,41.611,42.08,40.575,40.7,3639679,0
2011-09-29,41.674,42.03,40.492,41.769,3513476,0
2011-09-30,40.864,41.364,40.158,40.158,4113073,0
2011-10-03,39.778,40.374,38.406,38.574,4258683,0
2011-10-04,38.011,40.761,37.557,40.734,4485658,0
2011-10-05,40.281,41.548,40.121,41.222,3163948,0
2011-10-06,41.003,42.415,40.13,42.367,3053873,0
2011-10-07,42.576,42.819,41.147,41.237,3245185,0
2011-10-10,42.181,43.567,42.138,43.534,2599966,0
2011-10-11,43.037,43.846,42.902,43.509,2713691,0
2011-10-12,43.846,45.753,43.727,44.946,4929129,0
2011-10-13,44.418,44.608,42.97,43.996,3407271,0
2011-10-14,44.911,45.886,44.341,45.04,3014011,0
2011-10-17,44.878,44.878,43.357,43.501,2496706,0
2011-10-18,43.811,45.697,43.333,45.339,3358129,0
2011-10-19,45.274,45.569,44.157,44.291,4056681,0
2011-10-20,44.157,44.751,43.483,44.364,4008046,0
2011-10-21,45.081,46.157,44.955,46.114,2884086,0
2011-10-24,45.973,47.208,45.855,47.062,2807787,0
2011-10-25,42.612,44.302,42.358,42.939,4958740,0
2011-10-26,43.483,43.534,41.861,42.887,3859256,0
2011-10-27,45.947,48.108,45.697,47.754,4601844,0
2011-10-28,47.424,47.912,46.954,47.527,2363294,0
2011-10-31,46.702,46.702,44.289,44.417,4077816,0
2011-11-01,42.349,43.311,41.637,41.724,5648967,0
2011-11-02,42.836,43.483,42.256,43.011,3383084,0
2011-11-03,43.599,44.756,42.358,44.394,3058313,0
2011-11-04,43.735,44.486,43.184,44.351,3217752,0
2011-11-07,44.341,44.719,43.761,44.561,2810314,0
2011-11-08,45.176,45.805,44.661,45.671,2749958,0
2011-11-09,44.141,44.335,43.176,43.228,3622099,0
2011-11-10,44.375,44.375,43.464,43.836,2337462,0
2011-11-11,44.686,45.839,44.484,45.671,2526888,0
2011-11-14,45.552,45.805,45.409,45.618,2879366,0
2011-11-15,45.366,46.267,45.104,45.997,2174248,0
2011-11-16,45.158,46.132,44.796,44.946,2367023,0
2011-11-17,45.031,45.176,43.946,44.148,3083002,0
2011-11-18,44.528,44.587,43.818,44.132,2053935,0
2011-11-21,43.375,43.46,42.65,43.089,2522779,0
2011-11-22,42.92,43.333,42.34,42.845,2448247,0
2011-11-23,42.324,42.433,41.484,41.558,2801288,0
2011-11-25,41.615,42.508,41.51,41.697,1085226,0
2011-11-28,43.702,44.4,43.586,44.4,2502165,0
2011-11-29,44.6,45.04,44.173,44.727,2265309,0
2011-11-30,46.857,47.832,46.67,47.712,3796367,0
2011-12-01,47.199,47.786,46.679,47.558,1961431,0
2011-12-02,48.456,49.666,48.162,48.329,2251869,0
2011-12-05,49.541,49.861,48.282,48.763,2997158,0
2011-12-06,48.627,49.001,48.185,48.619,2481391,0
2011-12-07,48.492,50.056,47.893,49.887,7797493,0
2011-12-08,49.489,49.589,47.758,47.909,3792463,0
2011-12-09,47.614,48.898,47.309,48.722,3290505,0
2011-12-12,47.84,47.969,46.853,47.52,2410924,0
2011-12-13,47.622,47.977,46.033,46.507,2546446,0
2011-12-14,46.37,46.609,45.534,45.744,3357787,0
2011-12-15,46.378,46.482,45.569,45.634,2021955,0
2011-12-16,46.033,46.497,45.473,45.87,3695161,0
2011-12-19,45.897,46.251,45.273,45.364,2933857,0
2011-12-20,46.396,47.799,46.295,47.706,2284516,0
2011-12-21,47.672,48.257,46.581,47.799,2446650,0
2011-12-22,48.249,48.527,47.834,48.028,1970906,0
2011-12-23,48.169,48.602,47.696,48.584,1416633,0
2011-12-27,48.56,49.025,48.178,48.527,998438,0
2011-12-28,48.577,48.654,47.52,47.57,1554118,0
2011-12-29,47.916,48.567,47.672,48.473,1218508,0
2011-12-30,48.593,48.67,48.077,48.131,1320092,0
2012-01-03,49.438,49.92,48.61,48.67,1961156,0
2012-01-04,48.367,48.771,48.021,48.577,1410963,0
2012-01-05,48.113,49.364,47.732,49.262,2168713,0
2012-01-06,49.364,50.013,48.992,49.616,2347624,0
2012-01-09,49.751,50.156,49.143,49.184,2669442,0
2012-01-10,50.097,51.349,49.937,51.054,3085265,0
2012-01-11,50.218,50.344,49.751,50.14,2229233,0
2012-01-12,50.375,50.436,49.751,50.174,2115778,0
2012-01-13,49.879,49.929,49.143,49.861,1774367,0
2012-01-17,50.115,50.645,49.43,49.589,2049179,0
2012-01-18,49.575,50.605,49.345,50.486,2269803,0
2012-01-19,50.748,51.145,49.76,50.755,3377726,0
2012-01-20,50.833,50.986,50.471,50.748,3456784,0
2012-01-23,50.799,51.045,50.359,50.858,1673083,0
2012-01-24,50.518,51.299,50.201,51.163,1488953,0
2012-01-25,50.951,51.68,50.808,51.535,1603039,0
2012-01-26,51.888,52.516,51.389,51.586,2546932,0
2012-01-27,50.597,51.416,50.183,50.554,3209785,0
2012-01-30,50.004,50.013,48.873,49.228,2114069,0
2012-01-31,49.589,49.589,48.266,48.878,2634348,0
2012-02-01,48.385,49.768,47.748,49.541,3271726,0
2012-02-02,49.827,49.937,48.763,48.89,2226580,0
2012-02-03,49.271,50.156,49.271,50.112,2900799,0
2012-02-06,49.709,50.183,49.455,49.659,1557704,0
2012-02-07,49.42,49.675,48.69,49.575,2478672,0
2012-02-08,49.557,49.871,48.862,49.461,3617864,0
2012-02-09,49.438,50.371,49.132,50.331,3477063,0
2012-02-10,49.735,50.112,49.335,49.978,2206624,0
2012-02-13,50.605,50.919,50.375,50.791,1725646,0
2012-02-14,50.443,50.74,50.14,50.663,1737634,0
2012-02-15,50.986,51.307,50.443,50.791,2423060,0
2012-02-16,50.875,52.592,50.816,52.582,1919595,0
2012-02-17,52.82,53.198,52.481,53.164,2265342,0
2012-02-21,53.208,53.242,51.974,52.142,2445720,0
2012-02-22,52.21,52.422,51.628,51.67,1517237,0
2012-02-23,51.552,52.059,51.425,51.967,1763442,0
2012-02-24,51.97,52.318,51.495,51.579,1323186,0
2012-02-27,51.197,51.932,51.111,51.762,1574217,0
2012-02-28,51.815,52.254,51.552,51.754,1379908,0
2012-02-29,52.07,52.344,51.618,52.053,1834465,0
2012-03-01,52.277,52.76,52.142,52.6,1460103,0
2012-03-02,52.523,52.599,51.91,52.098,1196490,0
2012-03-05,51.936,51.97,51.444,51.706,1204450,0
2012-03-06,51.163,51.35,50.704,50.856,2062303,0
2012-03-07,51.197,51.579,50.976,51.536,756002,0
2012-03-08,52.207,52.54,51.756,52.436,1800412,0
2012-03-09,52.742,53.603,52.404,53.338,2064351,0
2012-03-12,53.295,53.585,52.581,52.725,1688363,0
2012-03-13,53.304,54.385,52.888,54.349,1967668,0
2012-03-14,54.349,54.563,53.754,54.18,1297645,0
2012-03-15,54.453,55.234,54.128,54.986,1344748,0
2012-03-16,55.123,55.403,54.928,55.036,2562047,0
2012-03-19,54.902,55.131,54.535,54.995,1379384,0
2012-03-20,54.527,54.928,54.385,54.807,1438886,0
2012-03-21,54.919,55.325,54.554,54.798,1483064,0
2012-03-22,54.554,54.579,54.018,54.332,661382,0
2012-03-23,54.579,54.698,53.875,54.399,957684,0
2012-03-26,55.072,55.36,54.766,55.234,1406429,0
2012-03-27,55.437,55.437,54.986,55.055,1205025,0
2012-03-28,55.352,55.385,54.203,54.798,1568177,0
2012-03-29,54.653,54.868,53.965,54.467,1456330,0
2012-03-30,54.723,55.769,54.68,55.487,2174306,0
2012-04-02,55.268,56.084,55.046,55.818,1805778,0
2012-04-03,55.691,55.905,55.284,55.818,1634311,0
2012-04-04,55.292,55.444,54.68,54.841,1447940,0
2012-04-05,54.597,55.258,54.535,55.131,565168,0
2012-04-09,54.23,54.418,53.754,54.052,879836,0
2012-04-10,53.982,54.035,52.548,52.556,2177276,0
2012-04-11,53.389,53.534,52.284,52.515,2505725,0
2012-04-12,52.751,53.652,52.523,53.593,1803226,0
2012-04-13,53.677,53.677,52.641,52.725,1296856,0
2012-04-16,53.271,53.421,52.395,52.837,1409308,0
2012-04-17,53.355,54.197,53.074,53.959,1258474,0
2012-04-18,53.635,53.635,53.014,53.057,1199517,0
2012-04-19,53.161,53.32,52.174,52.48,1373651,0
2012-04-20,52.651,53.124,52.267,52.581,1536355,0
2012-04-23,52.063,52.063,51.382,51.842,1703549,0
2012-04-24,52.029,53.041,51.91,52.641,1917972,0
2012-04-25,52.973,53.838,52.54,53.685,1778801,0
2012-04-26,53.449,54.093,53.304,53.875,1292855,0
2012-04-27,54.001,54.247,53.244,53.73,1221099,0
2012-04-30,53.585,53.704,53.124,53.63,1003718,0
2012-05-01,53.482,54.29,53.124,53.465,2429800,0
2012-05-02,53.201,53.201,52.54,52.888,1856250,0
2012-05-03,52.9,52.993,52.053,52.251,1844269,0
2012-05-04,51.81,52.02,50.985,51.368,2252267,0
2012-05-07,50.942,51.468,50.745,51.197,2739254,0
2012-05-08,50.729,51.054,49.997,50.985,2297544,0
2012-05-09,50.226,51.018,50.13,50.754,1948523,0
2012-05-10,51.329,51.584,50.593,50.873,1797616,0
2012-05-11,50.468,51.519,50.135,51.093,1610355,0
2012-05-14,50.331,51.111,50.159,50.553,1830152,0
2012-05-15,50.66,51.153,50.424,50.483,1697305,0
2012-05-16,50.908,51.333,50.252,50.269,1864301,0
2012-05-17,50.448,50.543,49.292,49.292,1588356,0
2012-05-18,49.589,49.786,48.232,48.341,2732979,0
2012-05-21,48.341,49.438,48.122,49.413,2748994,0
2012-05-22,49.726,50.371,49.014,49.371,2411241,0
2012-05-23,48.842,49.099,48.283,48.944,3636293,0
2012-05-24,49.165,49.343,48.595,49.343,1685740,0
2012-05-25,49.309,49.576,48.516,48.608,2422506,0
2012-05-29,49.182,49.623,48.988,49.549,1928657,0
2012-05-30,48.979,49.141,48.631,48.732,1484774,0
2012-05-31,48.775,49.333,48.043,48.936,2002943,0
2012-06-01,47.787,47.986,46.737,46.916,3210379,0
2012-06-04,46.905,47.194,46.284,46.922,2590580,0
2012-06-05,46.805,47.482,46.805,47.226,2524139,0
2012-06-06,47.746,49.027,47.541,49.027,1570380,0
2012-06-07,49.788,50.028,49.113,49.542,2483373,0
2012-06-08,49.438,49.993,48.874,49.967,1723837,0
2012-06-11,50.506,50.6,49.343,49.398,1698457,0
2012-06-12,49.113,50.36,49.113,50.353,2413530,0
2012-06-13,50.01,50.634,49.711,50.12,2151735,0
2012-06-14,50.285,51.362,50.209,51.079,2365533,0
2012-06-15,51.165,51.977,50.942,51.96,2890941,0
2012-06-18,51.592,51.985,51.165,51.831,1417975,0
2012-06-19,52.07,52.849,52.035,52.728,1835906,0
2012-06-20,52.797,53.301,52.387,52.873,2304656,0
2012-06-21,53.139,53.326,50.814,50.84,2523549,0
2012-06-22,51.506,52.07,50.814,51.925,2390503,0
2012-06-25,51.293,51.439,50.634,50.78,1983131,0
2012-06-26,51.087,51.329,50.617,51.063,1512700,0
2012-06-27,51.335,51.985,50.977,51.849,1290791,0
2012-06-28,51.439,52.003,50.967,51.917,1141715,0
2012-06-29,53.113,53.823,52.694,53.813,2151055,0
2012-07-02,53.984,54.131,53.197,53.875,1240416,0
2012-07-03,53.883,54.164,53.602,53.951,769638,0
2012-07-05,53.762,53.951,53.301,53.352,1136050,0
2012-07-06,52.625,53.002,52.328,52.839,1127921,0
2012-07-09,52.891,52.891,52.387,52.772,1120791,0
2012-07-10,53.301,53.652,51.385,51.559,2186723,0
2012-07-11,51.584,52.215,51.472,52.08,1258557,0
2012-07-12,51.464,51.849,51.121,51.6,1730936,0
2012-07-13,51.96,53.823,51.778,53.669,2045143,0
2012-07-16,53.276,53.448,52.713,52.864,1106191,0
2012-07-17,53.249,53.583,52.233,53.061,1090060,0
2012-07-18,52.824,53.883,52.814,53.804,1395008,0
2012-07-19,53.72,54.19,53.413,53.592,1522603,0
2012-07-20,53.207,53.515,52.516,52.542,2944836,0
2012-07-23,51.6,52.565,51.215,52.241,1170647,0
2012-07-24,52.36,52.36,51.274,51.865,1650627,0
2012-07-25,50.474,51.063,50.293,50.404,2597896,0
2012-07-26,51.293,51.66,50.644,51.072,2028391,0
2012-07-27,51.729,52.703,51.403,52.352,1529334,0
2012-07-30,52.19,52.549,51.353,51.472,2204158,0
2012-07-31,51.32,52.139,51.183,51.925,1696565,0
2012-08-01,52.387,52.421,51.37,51.429,1511792,0
2012-08-02,50.856,51.224,50.019,50.531,1595231,0
2012-08-03,51.592,52.155,51.376,51.977,1228030,0
2012-08-06,52.122,52.328,51.71,51.849,1120932,0
2012-08-07,52.053,53.197,51.96,52.694,880029,0
2012-08-08,52.498,52.694,51.898,51.951,1236482,0
2012-08-09,52.08,52.405,51.797,52.155,860192,0
2012-08-10,52.062,52.215,51.679,52.08,821009,0
2012-08-13,52.053,52.26,51.439,52.199,716738,0
2012-08-14,52.337,52.516,52.035,52.163,636556,0
2012-08-15,52.07,52.686,52.027,52.651,487750,0
2012-08-16,52.488,53.659,52.36,53.548,1285092,0
2012-08-17,53.659,53.847,52.934,53.31,942161,0
2012-08-20,53.129,53.285,52.644,53.07,851173,0
2012-08-21,53.106,53.847,52.993,53.19,831403,0
2012-08-22,53.113,53.237,52.661,53.129,759283,0
2012-08-23,52.993,53.029,52.542,52.694,666110,0
2012-08-24,52.516,53.739,52.387,53.617,1089084,0
2012-08-27,53.813,53.83,52.814,52.873,693454,0
2012-08-28,52.661,53.335,52.635,53.045,940527,0
2012-08-29,53.163,53.19,52.387,52.464,1757565,0
2012-08-30,52.053,52.694,51.849,52.464,759589,0
2012-08-31,52.573,52.978,52.233,52.516,763362,0
2012-09-04,52.542,53.061,52.446,52.989,876290,0
2012-09-05,52.833,53.181,52.241,52.413,1203544,0
2012-09-06,52.565,54.224,52.565,54.095,1307307,0
2012-09-07,54.37,54.763,53.993,54.19,1304506,0
2012-09-10,54.164,54.686,54.003,54.062,907900,0
2012-09-11,54.207,54.491,54.07,54.199,887087,0
2012-09-12,54.441,54.818,54.252,54.458,797294,0
2012-09-13,53.753,55.291,53.314,55.24,2126217,0
2012-09-14,54.932,56.691,54.932,56.555,1931416,0
2012-09-17,56.357,56.52,55.635,55.92,1484836,0
2012-09-18,55.532,55.962,55.29,55.462,1383509,0
2012-09-19,55.694,55.772,55.178,55.398,925036,0
2012-09-20,55.178,55.412,54.715,55.316,935038,0
2012-09-21,55.592,55.777,55.086,55.093,1465503,0
2012-09-24,54.971,55.497,54.611,55.111,814249,0
2012-09-25,55.102,55.423,54.08,54.095,1081812,0
2012-09-26,54.156,54.225,53.581,53.77,1265921,0
2012-09-27,54.165,54.534,53.821,54.381,812605,0
2012-09-28,54.191,54.478,53.573,54.396,1276494,0
2012-10-01,54.706,55.214,54.003,54.303,1106785,0
2012-10-02,54.534,54.597,53.581,53.846,1036124,0
2012-10-03,54.028,54.147,53.581,53.975,1236522,0
2012-10-04,54.352,54.904,54.114,54.628,1217707,0
2012-10-05,54.904,55.479,54.542,54.818,1168564,0
2012-10-08,55.266,55.479,54.698,55.223,1372926,0
2012-10-09,55.412,55.479,54.913,54.999,1113005,0
2012-10-10,55.041,55.168,54.499,54.724,837411,0
2012-10-11,55.275,55.643,54.896,55.214,1004124,0
2012-10-12,55.135,55.47,54.075,54.652,1018086,0
2012-10-15,54.542,55.144,54.303,55.077,651688,0
2012-10-16,55.37,55.971,55.283,55.897,813873,0
2012-10-17,56.107,56.642,55.902,56.587,981199,0
2012-10-18,56.587,57.07,56.391,57.07,1378044,0
2012-10-19,57.232,57.286,55.857,56.158,2235499,0
2012-10-22,55.945,56.349,55.403,55.883,952762,0
2012-10-23,55.051,55.728,54.681,55.599,1372461,0
2012-10-24,55.385,56.357,54.879,55.135,1533633,0
2012-10-25,55.792,56.485,55.378,55.635,1270945,0
2012-10-26,55.532,55.919,55.188,55.712,1136966,0
2012-10-31,55.437,55.993,54.809,55.756,1584978,0
2012-11-01,55.902,56.871,55.412,56.57,1230494,0
2012-11-02,57.076,57.148,55.792,55.848,1294001,0
2012-11-05,55.558,56.4,55.394,56.339,760386,0
2012-11-06,56.432,57.036,56.339,56.949,1582643,0
2012-11-07,56.142,56.167,54.896,54.962,1881420,0
2012-11-08,54.826,55.617,54.491,54.516,1187364,0
2012-11-09,54.587,55.017,54.268,54.45,1413122,0
2012-11-12,54.464,54.879,54.294,54.742,1289885,0
2012-11-13,54.415,55.635,54.138,55.059,1965637,0
2012-11-14,55.127,55.275,54.216,54.345,1427469,0
2012-11-15,54.405,54.715,54.01,54.499,1868485,0
2012-11-16,54.833,54.896,53.856,54.352,1857906,0
2012-11-19,55.16,55.737,54.981,55.37,1479072,0
2012-11-20,55.154,55.945,55.026,55.814,1222569,0
2012-11-21,55.772,55.893,55.394,55.772,745058,0
2012-11-23,55.92,56.477,55.816,56.46,415850,0
2012-11-26,56.107,56.237,55.462,55.814,1635732,0
2012-11-27,55.764,55.993,55.29,55.36,1173368,0
2012-11-28,54.922,55.188,54.571,54.886,1611476,0
2012-11-29,55.283,55.599,54.999,55.36,1119487,0
2012-11-30,55.36,55.635,55.256,55.575,1413235,0
2012-12-03,55.792,55.927,54.99,55.077,1179534,0
2012-12-04,55.077,55.342,54.469,54.742,1403360,0
2012-12-05,54.932,55.566,54.792,55.29,1411490,0
2012-12-06,55.214,55.883,54.971,55.728,2118173,0
2012-12-07,55.874,56.074,55.324,55.721,970695,0
2012-12-10,55.514,55.532,54.999,55.051,1597768,0
2012-12-11,55.248,56.33,55.214,56.271,2237005,0
2012-12-12,56.66,57.066,55.821,56.141,1835554,0
2012-12-13,55.458,55.597,55.053,55.346,1238951,0
2012-12-14,55.293,55.458,55.082,55.27,1790141,0
2012-12-17,55.425,56.901,55.293,56.875,2050531,0
2012-12-18,57.169,57.489,56.411,57.143,3504716,0
2012-12-19,57.326,57.835,56.901,57.004,1863186,0
2012-12-20,57.447,57.447,56.92,57.447,1380322,0
2012-12-21,56.883,57.326,56.432,56.92,2575908,0
2012-12-24,56.892,57.143,56.718,56.928,626507,0
2012-12-26,57.03,57.03,56.211,56.34,1290650,0
2012-12-27,56.589,56.735,55.502,56.192,1219206,0
2012-12-28,55.899,56.271,55.208,55.226,1963896,0
2012-12-31,55.27,56.267,54.905,56.25,1774496,0
2013-01-02,57.291,57.86,57.169,57.86,1620493,0
2013-01-03,57.72,57.998,57.61,57.869,2223999,0
2013-01-04,57.878,59.052,57.782,59.035,1313499,0
2013-01-07,58.558,59.172,58.457,59.026,1557206,0
2013-01-08,58.74,58.992,58.422,58.611,1310323,0
2013-01-09,58.802,58.828,58.221,58.258,1709277,0
2013-01-10,58.611,58.958,58.156,58.922,1906799,0
2013-01-11,58.905,60.111,58.724,60.072,1940693,0
2013-01-14,59.976,60.228,59.719,59.906,1822884,0
2013-01-15,59.891,60.245,59.373,60.21,1555597,0
2013-01-16,59.898,60.156,59.707,59.812,1607808,0
2013-01-17,59.837,60.425,59.786,60.063,1319552,0
2013-01-18,60.608,61.626,60.47,61.444,3165827,0
2013-01-22,61.383,62.197,61.238,62.136,1842307,0
2013-01-23,61.937,62.066,61.281,61.834,1398078,0
2013-01-24,61.782,62.758,61.735,61.937,1953154,0
2013-01-25,62.335,62.506,61.764,62.274,1364245,0
2013-01-28,62.723,62.723,61.782,62.349,1563995,0
2013-01-29,60.47,61.893,58.749,61.859,3220197,0
2013-01-30,61.616,61.867,61.056,61.298,2558187,0
2013-01-31,61.383,62.311,61.118,61.687,3035401,0
2013-02-01,61.496,63.247,61.201,63.129,2533633,0
2013-02-04,62.551,62.551,61.739,61.799,2033981,0
2013-02-05,62.396,62.715,62.057,62.387,1223166,0
2013-02-06,62.87,63.112,62.439,63.052,1920566,0
2013-02-07,63.231,63.387,62.413,62.974,1279504,0
2013-02-08,63.061,63.536,62.863,63.295,1001196,0
2013-02-11,63.247,63.371,62.91,63.174,1116979,0
2013-02-12,63.285,63.856,63.285,63.708,955954,0
2013-02-13,64.097,64.305,63.622,64.105,1280579,0
2013-02-14,63.951,64.209,63.665,63.786,1575618,0
2013-02-15,63.405,63.552,62.732,63.174,2559081,0
2013-02-19,63.371,63.846,63.138,63.76,1590998,0
2013-02-20,63.665,63.742,62.257,62.283,1910470,0
2013-02-21,62.223,62.473,61.454,61.687,1538360,0
2013-02-22,62.066,62.345,61.642,62.119,1840819,0
2013-02-25,62.646,62.723,60.504,60.563,2255166,0
2013-02-26,60.804,61.168,60.348,60.884,1741439,0
2013-02-27,60.443,62.226,60.341,61.955,1450737,0
2013-02-28,61.626,62.073,61.46,61.496,1925888,0
2013-03-01,61.513,62.081,60.667,61.973,1423102,0
2013-03-04,61.92,62.698,61.592,62.698,1391356,0
2013-03-05,63.036,64.105,62.774,63.865,1568915,0
2013-03-06,64.234,64.485,63.846,64.113,1391049,0
2013-03-07,64.329,64.694,63.889,64.622,1344378,0
2013-03-08,65.176,65.176,64.321,64.961,1564230,0
2013-03-11,64.76,65.351,64.423,65.282,1521138,0
2013-03-12,65.16,65.343,64.432,64.788,1118684,0
2013-03-13,64.925,65.256,64.725,65.16,1082667,0
2013-03-14,65.379,65.988,65.315,65.5,1734139,0
2013-03-15,65.142,65.942,64.917,65.602,2771441,0
2013-03-18,64.925,65.282,64.561,64.865,1481585,0
2013-03-19,65.142,65.214,64.058,64.52,1867276,0
2013-03-20,65.169,65.812,64.667,64.934,1433041,0
2013-03-21,64.62,64.899,63.726,63.998,1555916,0
2013-03-22,62.225,64.899,62.225,64.354,1252316,0
2013-03-25,64.718,64.814,63.814,64.146,1378245,0
2013-03-26,64.325,64.934,64.189,64.908,1230085,0
2013-03-27,64.335,64.76,63.996,64.379,1544205,0
2013-03-28,64.397,65.185,64.276,65.004,1266470,0
2013-04-01,65.118,65.214,64.257,64.473,845349,0
2013-04-02,64.917,65.135,64.528,64.989,1526578,0
2013-04-03,64.97,65.091,63.443,63.596,1348370,0
2013-04-04,63.936,64.594,63.703,64.153,925755,0
2013-04-05,63.241,63.711,62.678,63.606,1069838,0
2013-04-08,63.58,64.423,63.33,64.413,1021881,0
2013-04-09,64.586,65.142,64.318,64.63,1193951,0
2013-04-10,64.778,66.133,64.64,66.036,1327307,0
2013-04-11,66.212,66.975,65.988,66.759,1310913,0
2013-04-12,66.635,66.845,66.046,66.679,1082654,0
2013-04-15,66.523,66.653,64.537,64.561,1349494,0
2013-04-16,65.152,66.09,64.89,66.046,1243886,0
2013-04-17,65.274,65.405,64.209,64.75,1655120,0
2013-04-18,64.899,65.022,63.62,63.807,1108315,0
2013-04-19,64.074,64.917,63.494,64.709,1809540,0
2013-04-22,65.351,65.351,64.04,65.108,1056814,0
2013-04-23,65.611,66.341,65.289,66.239,1196462,0
2013-04-24,65.118,65.118,62.122,63.166,3198011,0
2013-04-25,63.035,63.421,61.923,62.233,3888105,0
2013-04-26,62.485,62.62,61.652,61.662,2693664,0
2013-04-29,62.053,62.347,61.585,62.06,2527011,0
2013-04-30,62.306,63.092,62.079,62.947,2174058,0
2013-05-01,62.764,63.207,62.252,62.261,1653620,0
2013-05-02,62.347,63.295,62.217,62.825,1500335,0
2013-05-03,63.596,64.153,63.396,63.596,1265813,0
2013-05-06,63.538,63.913,63.241,63.624,965579,0
2013-05-07,63.918,64.266,63.51,63.859,1481794,0
2013-05-08,63.928,65.03,63.588,64.996,1462028,0
2013-05-09,64.796,65.231,64.51,64.64,1032104,0
2013-05-10,64.953,65.282,64.465,65.282,1285548,0
2013-05-13,65.238,65.707,64.75,65.282,1479783,0
2013-05-14,65.185,66.593,65.166,66.55,1636043,0
2013-05-15,66.384,67.374,65.812,67.358,1883462,0
2013-05-16,67.271,67.905,66.949,67.071,1873697,0
2013-05-17,67.278,68.112,67.278,68.035,1447027,0
2013-05-20,68.051,69.102,67.734,68.035,1843238,0
2013-05-21,68.581,68.946,68.096,68.261,1425972,0
2013-05-22,68.209,69.57,67.165,67.486,2130756,0
2013-05-23,66.384,67.174,65.898,66.724,1767742,0
2013-05-24,66.108,66.791,65.898,66.783,1071186,0
2013-05-28,67.653,68.051,67.427,67.686,1661369,0
2013-05-29,67.228,67.622,66.697,67.044,1231134,0
2013-05-30,67.271,67.784,66.585,67.295,918972,0
2013-05-31,67.075,67.628,65.838,65.907,1733121,0
2013-06-03,66.323,66.48,65.143,65.968,2165106,0
2013-06-04,65.942,66.489,65.012,65.315,1054183,0
2013-06-05,65.091,65.481,63.547,63.606,1647982,0
2013-06-06,63.45,64.239,62.954,64.239,1266878,0
2013-06-07,64.979,65.785,64.163,65.707,1075740,0
2013-06-10,66.054,66.239,65.169,65.517,1042610,0
2013-06-11,64.958,65.405,64.338,64.532,984605,0
2013-06-12,65.236,65.282,63.153,63.228,1350585,0
2013-06-13,63.228,64.895,63.039,64.88,1183731,0
2013-06-14,64.922,64.922,63.799,64.05,1077845,0
2013-06-17,64.148,65.49,63.404,65.01,1164213,0
2013-06-18,65.159,66.179,64.738,65.989,1050056,0
2013-06-19,66.145,66.538,65.15,65.192,2096488,0
2013-06-20,64.328,64.796,63.238,63.423,1827146,0
2013-06-21,63.64,63.841,62.27,62.89,3292479,0
2013-06-24,63.125,63.17,61.145,61.573,2443404,0
2013-06-25,62.663,63.439,62.034,63.125,1816443,0
2013-06-26,63.832,64.295,63.552,63.868,1415615,0
2013-06-27,64.181,64.696,63.972,64.278,1314671,0
2013-06-28,63.718,64.278,63.228,63.877,1943086,0
2013-07-01,64.214,65.028,64.105,64.286,1561950,0
2013-07-02,63.614,64.793,63.614,64.565,1292915,0
2013-07-03,64.102,64.793,63.868,64.625,783743,0
2013-07-05,65.297,65.787,64.729,65.769,1057370,0
2013-07-08,66.092,66.484,65.735,66.224,1409367,0
2013-07-09,66.86,67.064,65.925,66.807,1286114,0
2013-07-10,66.494,66.765,65.429,65.934,1980927,0
2013-07-11,66.86,67.882,66.773,67.576,2673019,0
2013-07-12,67.558,67.81,66.938,67.585,1411718,0
2013-07-15,67.62,68.38,67.585,68.02,1053124,0
2013-07-16,68.194,68.317,67.576,67.698,974451,0
2013-07-17,68.317,68.325,67.742,68.214,1173892,0
2013-07-18,68.187,68.894,68.187,68.371,1176813,0
2013-07-19,68.483,69.102,67.742,69.095,1572669,0
2013-07-22,69.68,69.896,68.775,69.819,1393461,0
2013-07-23,69.81,70.037,69.398,69.451,1558805,0
2013-07-24,65.098,67.183,65.098,65.98,4271023,0
2013-07-25,66.161,66.78,65.621,66.085,2598050,0
2013-07-26,65.971,66.581,65.508,66.538,1232943,0
2013-07-29,64.756,66.215,64.599,65.125,2253709,0
2013-07-30,65.454,65.735,64.967,65.069,2149634,0
2013-07-31,65.35,66.284,64.495,65.657,2749055,0
2013-08-01,66.345,67.219,66.005,66.974,1586021,0
2013-08-02,66.633,66.965,66.137,66.626,1492254,0
2013-08-05,66.599,66.599,66.057,66.206,1027589,0
2013-08-06,66.137,66.372,65.665,65.822,1082482,0
2013-08-07,65.813,65.813,64.861,65.001,1693623,0
2013-08-08,65.517,65.787,64.922,65.657,1635580,0
2013-08-09,65.197,65.891,64.895,65.167,1061703,0
2013-08-12,64.775,64.958,64.26,64.565,1149629,0
2013-08-13,67.156,67.156,64.357,65.079,1614076,0
2013-08-14,65.106,65.329,64.314,64.459,1930211,0
2013-08-15,63.86,64.025,63.004,63.458,2178645,0
2013-08-16,63.483,63.789,62.967,63.483,1796987,0
2013-08-19,63.404,63.466,62.594,62.602,972023,0
2013-08-20,62.618,63.614,62.348,63.327,1267698,0
2013-08-21,62.83,63.344,62.348,62.61,1285386,0
2013-08-22,62.83,63.586,62.83,63.369,1006523,0
2013-08-23,63.423,63.441,62.724,63.335,831609,0
2013-08-26,63.133,63.536,62.559,62.646,1532053,0
2013-08-27,61.843,62.14,61.277,61.346,1609564,0
2013-08-28,61.233,61.966,61.126,61.52,1504121,0
2013-08-29,61.302,62.174,61.161,61.746,958994,0
2013-08-30,61.947,61.957,61.056,61.204,1136416,0
2013-09-03,61.907,62.434,61.037,61.699,1167583,0
2013-09-04,61.626,62.188,61.38,61.81,1552844,0
2013-09-05,61.864,62.319,61.652,61.907,1007852,0
2013-09-06,62.157,62.183,60.997,61.713,1207259,0
2013-09-09,62.06,62.14,61.738,62.089,2410682,0
2013-09-10,62.672,63.021,62.147,62.863,1265169,0
2013-09-11,62.836,63.066,62.39,62.794,1422542,0
2013-09-12,62.715,63.031,62.443,62.821,1726394,0
2013-09-13,63.058,63.066,62.258,62.775,1050801,0
2013-09-16,63.897,63.902,63.207,63.698,1411542,0
2013-09-17,63.698,63.915,63.566,63.856,949711,0
2013-09-18,63.943,64.073,63.556,63.865,3503308,0
2013-09-19,64.303,65.663,64.23,65.487,2810548,0
2013-09-20,65.434,65.784,64.747,64.881,2039323,0
2013-09-23,64.599,64.671,63.663,64.189,1114691,0
2013-09-24,64.108,64.416,63.627,63.943,1407760,0
2013-09-25,64.118,64.373,63.363,63.865,1202056,0
2013-09-26,63.943,64.373,63.221,63.662,1411915,0
2013-09-27,63.108,63.672,63.049,63.556,1100257,0
2013-09-30,62.767,63.126,62.548,63.098,1461731,0
2013-10-01,63.155,63.397,62.863,63.257,1573098,0
2013-10-02,62.739,63.213,62.671,63.145,1382393,0
2013-10-03,63.126,63.504,62.522,63.145,1283444,0
2013-10-04,63.337,63.925,62.951,63.785,1072901,0
2013-10-07,63.049,63.575,62.863,62.978,957994,0
2013-10-08,63.09,63.363,62.249,62.267,1489141,0
2013-10-09,62.794,63.337,62.399,62.855,2010034,0
2013-10-10,63.61,65.012,63.504,64.839,2162103,0
2013-10-11,64.723,65.802,64.532,65.496,1236253,0
2013-10-14,64.803,65.557,64.582,65.337,1911662,0
2013-10-15,65.259,65.566,64.97,65.101,1610832,0
2013-10-16,65.689,66.602,65.425,66.224,1439730,0
2013-10-17,65.811,67.102,65.522,66.969,1350805,0
2013-10-18,67.356,67.863,66.979,67.401,2230954,0
2013-10-21,67.609,67.68,67.161,67.408,1054320,0
2013-10-22,67.742,68.233,67.382,67.793,1795612,0
2013-10-23,67.486,68.375,66.943,68.284,2792596,0
2013-10-24,67.417,67.548,65.449,66.197,3873704,0
2013-10-25,66.187,66.924,66.179,66.451,2009042,0
2013-10-28,67.635,68.293,66.689,68.233,3298156,0
2013-10-29,67.943,69.144,67.943,68.477,2519012,0
2013-10-30,68.96,68.977,68.145,68.555,2088233,0
2013-10-31,68.515,68.664,67.9,67.909,2100199,0
2013-11-01,67.951,68.328,67.225,68.1,2343464,0
2013-11-04,68.047,68.432,67.828,67.969,1431181,0
2013-11-05,67.548,67.846,67.252,67.514,1072446,0
2013-11-06,67.863,68.207,67.654,68.085,954575,0
2013-11-07,68.524,68.549,67.179,67.215,1489772,0
2013-11-08,67.364,69.189,67.364,69.126,2206787,0
2013-11-11,68.909,69.478,68.787,69.117,1164322,0
2013-11-12,68.787,69.215,68.468,68.795,1187462,0
2013-11-13,68.541,69.172,68.261,69.154,1476777,0
2013-11-14,69.117,69.488,68.741,69.267,1846116,0
2013-11-15,69.435,70.348,69.435,70.172,1630781,0
2013-11-18,70.164,70.759,69.978,70.181,1287644,0
2013-11-19,70.477,70.566,69.899,70.181,1051471,0
2013-11-20,70.504,70.653,69.829,70.172,2028159,0
2013-11-21,70.33,70.881,70.181,70.576,1090570,0
2013-11-22,70.881,71.217,70.531,71.17,1045087,0
2013-11-25,71.258,71.602,70.68,70.839,893135,0
2013-11-26,70.708,71.241,70.546,70.546,1106573,0
2013-11-27,70.786,71.217,70.397,70.89,1056029,0
2013-11-29,70.971,71.321,70.566,70.585,626521,0
2013-12-02,70.749,71.463,70.594,70.786,1315932,0
2013-12-03,70.487,70.626,69.664,69.889,1211174,0
2013-12-04,69.758,70.463,69.108,69.785,859279,0
2013-12-05,69.812,69.944,68.844,68.9,1190768,0
2013-12-06,70.181,70.294,69.758,70.022,1804380,0
2013-12-09,70.258,70.68,70.066,70.232,966203,0
2013-12-10,69.959,70.284,69.469,69.758,1075928,0
2013-12-11,69.88,70.144,68.9,68.96,1727446,0
2013-12-12,69.127,69.462,68.703,68.776,1233566,0
2013-12-13,69.085,69.449,68.513,69.085,1424277,0
2013-12-16,70.027,70.916,69.64,70.661,1522728,0
2013-12-17,70.546,70.839,70.046,70.353,1362551,0
2013-12-18,70.512,73.235,70.245,73.044,2930995,0
2013-12-19,72.744,73.348,72.341,72.398,2050793,0
2013-12-20,72.512,73.58,72.196,73.06,2063551,0
2013-12-23,73.432,73.898,73.366,73.498,989517,0
2013-12-24,73.498,73.775,73.216,73.488,356191,0
2013-12-26,73.588,73.942,73.449,73.686,926365,0
2013-12-27,73.72,73.975,73.299,73.546,996359,0
2013-12-30,73.517,73.65,73.085,73.479,587855,0
2013-12-31,73.536,74.038,73.526,73.844,1055348,0
2014-01-02,73.677,73.829,72.452,72.779,1263336,0
2014-01-03,72.866,73.757,72.683,73.432,881323,0
2014-01-06,73.757,74.02,73.051,73.315,962324,0
2014-01-07,73.88,74.343,73.245,73.934,1073077,0
2014-01-08,74.091,74.18,73.624,73.975,1284016,0
2014-01-09,74.047,74.24,73.044,73.423,1287113,0
2014-01-10,73.686,73.861,73.113,73.546,863292,0
2014-01-13,73.113,73.423,72.337,72.593,1380028,0
2014-01-14,72.954,73.456,72.521,73.331,1241507,0
2014-01-15,73.432,74.038,73.207,73.975,1165387,0
2014-01-16,74.41,74.41,73.207,73.88,989780,0
2014-01-17,73.934,73.993,72.31,72.531,4440510,0
2014-01-21,71.782,72.584,71.483,72.091,2305250,0
2014-01-22,72.38,72.622,71.351,71.861,1875304,0
2014-01-23,71.191,71.493,70.161,70.453,2441494,0
2014-01-24,69.816,70.001,68.062,68.212,3599168,0
2014-01-27,68.23,68.89,67.435,67.445,2584996,0
2014-01-28,70.661,71.757,69.296,71.137,3934841,0
2014-01-29,70.283,71.103,69.235,69.604,2962192,0
2014-01-30,70.161,70.546,69.612,70.123,1783303,0
2014-01-31,68.821,70.096,68.476,69.145,2079500,0
2014-02-03,69.181,69.309,66.617,66.704,2407260,0
2014-02-04,67.18,69.235,66.827,68.476,2592580,0
2014-02-05,67.903,68.636,67.252,67.699,1715264,0
2014-02-06,67.867,68.349,67.787,68.248,1156318,0
2014-02-07,68.843,70.114,68.343,69.941,2356823,0
2014-02-10,70.23,70.283,69.491,70.036,1511957,0
2014-02-11,69.922,70.972,69.648,70.679,1409756,0
2014-02-12,70.593,71.466,70.433,71.147,1722486,0
2014-02-13,70.697,71.3,70.168,71.067,1224828,0
2014-02-14,71.031,71.447,70.767,71.251,1255164,0
2014-02-18,71.077,71.466,70.617,71.103,994290,0
2014-02-19,70.645,71.851,70.353,70.424,1150899,0
2014-02-20,70.74,70.926,69.908,70.61,966219,0
2014-02-21,70.759,71.099,70.264,70.519,993015,0
2014-02-24,70.537,71.748,70.537,71.279,1142879,0
2014-02-25,71.067,71.457,70.537,70.61,1057156,0
2014-02-26,70.61,71.05,69.904,70.096,1490247,0
2014-02-27,69.955,71.05,69.542,70.89,1324298,0
2014-02-28,71.015,72.012,70.625,71.551,1714089,0
2014-03-03,70.61,70.781,69.833,70.37,1390930,0
2014-03-04,71.384,72.151,71.12,72.001,1207276,0
2014-03-05,72.036,72.158,71.673,71.879,1077751,0
2014-03-06,71.541,73.113,71.541,72.612,1642569,0
2014-03-07,72.971,73.761,72.575,73.166,1340634,0
2014-03-10,73.488,73.811,72.913,73.792,1470697,0
2014-03-11,73.702,74.002,72.669,72.903,1566390,0
2014-03-12,72.62,72.884,71.952,72.519,1679275,0
2014-03-13,73.007,73.626,71.279,71.572,1505128,0
2014-03-14,71.617,72.432,70.856,71.146,1659780,0
2014-03-17,71.874,72.636,71.686,72.298,1124721,0
2014-03-18,72.306,72.771,71.969,72.432,1082455,0
2014-03-19,72.412,72.668,71.411,71.723,1699733,0
2014-03-20,71.644,73.256,71.476,73.131,2396934,0
2014-03-21,73.123,74.799,73.114,73.483,3655904,0
2014-03-24,73.69,74.009,72.62,72.945,1315209,0
2014-03-25,73.592,74.238,72.306,73.026,1154012,0
2014-03-26,73.247,73.602,72.211,72.228,1254084,0
2014-03-27,71.741,72.463,71.507,71.785,1685613,0
2014-03-28,71.883,73.158,71.458,72.379,1035015,0
2014-03-31,73.016,73.653,72.778,72.979,1275215,0
2014-04-01,73.574,73.972,73.148,73.724,1657113,0
2014-04-02,74.178,74.513,73.707,74.4,1057380,0
2014-04-03,74.628,75.09,73.53,73.999,944805,0
2014-04-04,74.361,74.361,72.164,72.298,1353668,0
2014-04-07,72.936,72.936,70.391,70.457,2087785,0
2014-04-08,70.561,70.792,70.099,70.534,2158878,0
2014-04-09,70.73,70.898,70.457,70.783,2399731,0
2014-04-10,70.879,71.324,69.133,69.224,2225709,0
2014-04-11,68.699,68.867,68.026,68.46,2131729,0
2014-04-14,69.082,69.383,68.46,69.115,1420317,0
2014-04-15,69.205,70.268,68.771,70.233,2425517,0
2014-04-16,71.049,71.516,70.428,71.201,1706846,0
2014-04-17,71.352,71.767,71.189,71.458,1964191,0
2014-04-21,71.775,71.777,71.227,71.438,891029,0
2014-04-22,71.438,72.262,71.324,71.979,1502233,0
2014-04-23,73.53,73.821,71.516,71.943,1777205,0
2014-04-24,73.274,74.84,72.352,72.51,2614012,0
2014-04-25,73.218,73.379,71.617,72.094,2281010,0
2014-04-28,72.164,72.794,70.621,71.775,1943844,0
2014-04-29,72.379,72.761,72.015,72.494,1228095,0
2014-04-30,72.121,72.846,71.8,72.787,1427591,0
2014-05-01,72.761,73.247,71.962,72.103,1480219,0
2014-05-02,72.192,73.247,72.131,72.439,1313499,0
2014-05-05,71.627,72.174,71.148,72.138,1345542,0
2014-05-06,71.819,72.182,71.146,71.172,881434,0
2014-05-07,71.952,72.379,70.934,72.334,960237,0
2014-05-08,72.334,72.803,71.76,72.094,1222043,0
2014-05-09,72.228,72.334,71.503,71.926,1025086,0
2014-05-12,72.103,72.636,71.775,72.51,1258127,0
2014-05-13,72.668,72.771,71.837,72.068,1063918,0
2014-05-14,72.182,72.182,71.402,71.809,1450732,0
2014-05-15,71.732,71.732,69.63,70.039,2822553,0
2014-05-16,70.117,70.846,69.878,70.666,2122870,0
2014-05-19,70.543,71.201,70.366,71.084,1103661,0
2014-05-20,71.438,71.438,70.215,70.551,990933,0
2014-05-21,70.995,71.562,70.995,71.26,809425,0
2014-05-22,71.375,71.767,71.049,71.644,846176,0
2014-05-23,71.649,71.934,71.393,71.609,725869,0
2014-05-27,71.819,72.262,71.553,71.793,1000736,0
2014-05-28,71.962,72.228,71.543,71.989,949710,0
2014-05-29,72.103,72.432,71.829,72.352,968996,0
2014-05-30,72.06,72.494,71.874,72.254,996581,0
2014-06-02,72.494,72.494,71.658,72.432,780279,0
2014-06-03,72.343,72.738,71.75,72.66,1053478,0
2014-06-04,72.468,73.077,71.979,73.052,1157057,0
2014-06-05,73.426,74.409,72.771,74.294,1566635,0
2014-06-06,74.37,74.886,74.266,74.807,1020406,0
2014-06-09,74.817,75.053,74.409,74.877,873320,0
2014-06-10,74.522,75.063,73.972,74.071,1534456,0
2014-06-11,74.027,74.071,73.385,73.537,1257139,0
2014-06-12,73.499,73.499,72.831,73.143,1283845,0
2014-06-13,73.518,73.527,72.67,72.915,890452,0
2014-06-16,72.477,73.172,72.343,72.688,1329656,0
2014-06-17,72.804,73.999,72.374,73.705,1172253,0
2014-06-18,73.971,74.402,72.974,74.392,1557802,0
2014-06-19,74.853,75.051,73.814,74.402,1092092,0
2014-06-20,74.872,74.872,74.009,74.16,1616053,0
2014-06-23,74.402,74.595,73.963,74.363,1163721,0
2014-06-24,74.114,74.64,73.696,73.838,802898,0
2014-06-25,73.651,74.562,73.484,74.43,901971,0
2014-06-26,74.114,74.63,73.499,74.287,607457,0
2014-06-27,73.954,74.739,73.795,74.64,847755,0
2014-06-30,74.63,75.627,74.544,75.201,1644110,0
2014-07-01,75.301,76.083,75.301,75.782,1225887,0
2014-07-02,75.425,75.753,75.168,75.604,895820,0
2014-07-03,76.006,76.386,75.782,76.289,607152,0
2014-07-07,76.102,76.102,75.566,75.88,715885,0
2014-07-08,75.691,76.04,74.845,75.301,835228,0
2014-07-09,75.638,75.807,74.295,74.845,1590242,0
2014-07-10,73.884,73.884,72.361,72.688,3086884,0
2014-07-11,72.163,72.788,72.163,72.68,1879402,0
2014-07-14,73.572,73.732,72.68,73.431,1502444,0
2014-07-15,73.537,73.929,72.921,73.214,1455254,0
2014-07-16,73.608,73.779,72.545,72.974,1661892,0
2014-07-17,72.611,72.974,71.414,71.631,2175882,0
2014-07-18,72.013,72.503,71.289,72.379,2097064,0
2014-07-21,72.137,72.636,71.972,72.396,1625720,0
2014-07-22,72.745,73.279,72.613,73.03,1931205,0
2014-07-23,73.03,73.338,72.12,73.279,2237740,0
2014-07-24,71.548,71.931,70.89,71.567,2476259,0
2014-07-25,71.273,71.7,70.714,71.53,2229698,0
2014-07-28,71.355,71.7,70.88,71.499,1521007,0
2014-07-29,71.48,71.862,70.704,70.704,2159442,0
2014-07-30,72.726,72.726,70.464,71.032,1789359,0
2014-07-31,70.676,70.935,69.172,69.189,2212061,0
2014-08-01,69.048,69.535,68.547,69.189,1951595,0
2014-08-04,68.254,69.348,67.362,69.108,1988121,0
2014-08-05,69.358,69.358,68.448,68.689,2490252,0
2014-08-06,68.513,69.749,68.462,69.225,1714278,0
2014-08-07,69.501,69.749,68.227,68.429,1680007,0
2014-08-08,68.876,69.68,68.012,69.588,2683043,0
2014-08-11,69.954,70.145,69.493,69.838,1886418,0
2014-08-12,69.606,70.303,69.555,69.805,2277903,0
2014-08-13,67.984,70.48,67.984,69.99,2993586,0
2014-08-14,70.178,70.231,69.891,69.981,1772468,0
2014-08-15,70.141,70.356,68.913,69.268,2402550,0
2014-08-18,70.009,70.231,68.503,70.221,2663871,0
2014-08-19,70.095,70.408,70.031,70.105,1192141,0
2014-08-20,70.123,70.88,70.054,70.819,1950052,0
2014-08-21,70.764,71.203,70.641,71.078,1349876,0
2014-08-22,70.952,71.442,70.829,70.997,1261172,0
2014-08-25,71.273,72.021,71.194,71.915,1366008,0
2014-08-26,72.101,72.468,71.881,72.085,1125848,0
2014-08-27,72.662,72.662,71.604,71.862,1057659,0
2014-08-28,71.489,72.154,71.237,71.987,1214902,0
2014-08-29,72.163,72.316,71.682,72.158,1244403,0
2014-09-02,72.334,72.611,71.691,71.906,1649000,0
2014-09-03,72.245,72.602,71.729,71.852,933695,0
2014-09-04,72.137,72.439,71.871,72.137,902029,0
2014-09-05,71.977,72.324,71.53,72.316,854641,0
2014-09-08,72.085,72.297,71.918,72.173,1061838,0
2014-09-09,72.075,72.075,71.388,71.631,1370962,0
2014-09-10,71.889,71.915,71.222,71.423,1676277,0
2014-09-11,71.221,71.559,70.986,71.432,1669324,0
2014-09-12,71.499,71.73,70.932,71.236,1631702,0
2014-09-15,71.262,71.417,70.501,70.752,1418834,0
2014-09-16,70.537,70.986,70.249,70.844,1511255,0
2014-09-17,71.308,71.457,70.575,71.039,1366868,0
2014-09-18,71.337,72.141,71.272,71.855,1024804,0
2014-09-19,72.114,72.33,71.221,71.73,1660692,0
2014-09-22,71.73,71.739,70.922,70.94,1458862,0
2014-09-23,70.853,71.355,70.719,70.805,1672730,0
2014-09-24,71.084,71.432,70.788,71.388,1864506,0
2014-09-25,71.119,71.379,70.341,70.519,2729210,0
2014-09-26,70.475,71.211,70.35,70.949,1405651,0
2014-09-29,70.384,70.492,69.805,70.341,1562271,0
2014-09-30,70.565,70.681,69.93,70.233,1501796,0
2014-10-01,70.324,70.517,68.811,69.052,1881152,0
2014-10-02,68.811,69.67,68.495,69.373,1599332,0
2014-10-03,69.866,70.384,69.625,69.772,1200641,0
2014-10-06,70.143,70.315,69.569,70,974358,0
2014-10-07,69.437,69.973,68.422,68.431,1512075,0
2014-10-08,68.334,69.563,67.698,69.471,1862200,0
2014-10-09,69.265,69.508,68.003,68.056,2877233,0
2014-10-10,67.94,68.611,67.484,67.502,2950605,0
2014-10-13,67.385,68.02,66.212,66.239,2071117,0
2014-10-14,66.452,67.164,66.248,66.499,1959448,0
2014-10-15,65.467,67.196,64.303,66.731,2855803,0
2014-10-16,65.79,68.084,65.313,67.572,2346639,0
2014-10-17,68.254,69.247,67.805,68.431,2242980,0
2014-10-20,68.075,68.324,67.572,68.289,1299642,0
2014-10-21,68.7,69.74,68.7,69.597,1980404,0
2014-10-22,69.679,70.018,68.889,68.969,2453037,0
2014-10-23,68.987,70.143,68.181,69.265,2606600,0
2014-10-24,69.508,69.834,69.177,69.73,1105897,0
2014-10-27,69.713,70.125,69.06,70,1267315,0
2014-10-28,70.224,71.54,70.116,71.503,1943377,0
2014-10-29,71.632,71.962,71.098,71.739,1614107,0
2014-10-30,71.614,72.877,71.327,72.435,1554374,0
2014-10-31,73.574,73.627,72.895,73.54,1783059,0
2014-11-03,73.19,74.121,73.02,73.619,1618329,0
2014-11-04,73.449,74.351,73.298,74.265,1405695,0
2014-11-05,74.141,74.65,73.851,74.446,1556993,0
2014-11-06,73.306,73.934,73.1,73.861,4762188,0
2014-11-07,73.566,74.784,73.325,74.561,1884126,0
2014-11-10,74.704,74.936,73.906,74.351,1719240,0
2014-11-11,74.265,74.58,74.023,74.505,1026525,0
2014-11-12,74.32,74.455,73.8,74.092,1742778,0
2014-11-13,74.192,74.39,73.55,74.059,1098420,0
2014-11-14,74.121,74.192,73.396,73.566,837067,0
2014-11-17,73.483,73.566,73.055,73.32,1032583,0
2014-11-18,73.332,73.861,73.332,73.475,1033106,0
2014-11-19,73.53,73.664,72.848,73.475,859337,0
2014-11-20,73.02,73.745,72.868,73.483,797377,0
2014-11-21,74.351,74.505,73.888,74.218,1291567,0
2014-11-24,74.58,74.677,74.2,74.603,844230,0
2014-11-25,74.587,75.249,74.409,74.58,984699,0
2014-11-26,74.621,74.803,74.236,74.455,884497,0
2014-11-28,75.061,75.249,74.587,74.775,450728,0
2014-12-01,74.38,75.007,73.619,74.005,840677,0
2014-12-02,74.158,74.73,72.158,74.58,960110,0
2014-12-03,74.495,75.143,74.409,75.017,1057301,0
2014-12-04,74.883,75.113,74.461,74.936,844559,0
2014-12-05,75.171,76.038,75.171,75.689,1233660,0
2014-12-08,75.204,76.547,75.204,75.967,1004636,0
2014-12-09,74.936,75.931,74.747,75.903,778200,0
2014-12-10,75.743,75.994,75.071,75.204,1451821,0
2014-12-11,75.913,76.289,75.322,75.435,2032975,0
2014-12-12,75.203,75.203,73.817,73.844,2256687,0
2014-12-15,74.6,75.797,73.178,74.219,2037112,0
2014-12-16,73.78,74.933,73.332,73.482,2203491,0
2014-12-17,73.978,75.806,73.591,75.644,1906676,0
2014-12-18,76.771,77.806,76.267,77.796,2195561,0
2014-12-19,78.131,78.617,77.844,78.095,2651000,0
2014-12-22,78.384,78.751,77.932,78.545,1099637,0
2014-12-23,78.933,79.724,78.545,78.877,1226173,0
2014-12-24,79.13,79.13,78.528,78.653,463603,0
2014-12-26,79.111,79.176,78.492,78.518,623484,0
2014-12-29,78.165,79.138,78.077,78.58,692940,0
2014-12-30,78.419,79.824,77.743,78.266,716625,0
2014-12-31,78.472,78.789,77.283,77.318,1085123,0
2015-01-02,77.987,78.545,76.645,77.231,1110338,0
2015-01-05,76.591,76.902,75.186,75.456,1303835,0
2015-01-06,75.997,76.265,73.591,74.123,2235007,0
2015-01-07,74.268,75.296,74.007,75.213,1407067,0
2015-01-08,75.761,76.222,75.473,76.105,1355839,0
2015-01-09,76.158,76.367,74.933,75.523,1061603,0
2015-01-12,75.761,75.761,74.133,74.683,1077557,0
2015-01-13,75.608,76.401,74.296,74.799,1789350,0
2015-01-14,74.152,74.422,72.834,73.631,1740080,0
2015-01-15,73.636,74.016,72.709,72.97,1390089,0
2015-01-16,72.233,73.422,71.323,73.395,2301251,0
2015-01-20,73.78,74.061,72.637,73.268,1810032,0
2015-01-21,72.843,73.998,72.07,73.133,2540966,0
2015-01-22,73.674,75.286,72.943,74.889,2933411,0
2015-01-23,74.933,75.366,73.925,73.969,1238935,0
2015-01-26,73.726,76.745,73.221,74.673,1269017,0
2015-01-27,73.871,74.394,73.068,73.817,1492244,0
2015-01-28,72.918,72.933,71.323,71.352,3218923,0
2015-01-29,71.132,71.864,70.207,71.314,2614550,0
2015-01-30,70.422,71.882,70.24,70.89,3171636,0
2015-02-02,71.033,72.187,70.791,72.052,2116262,0
2015-02-03,72.592,73.196,71.216,73.171,1743253,0
2015-02-04,73.016,73.618,72.481,72.993,1240213,0
2015-02-05,73.448,74.016,73.068,73.618,1286512,0
2015-02-06,73.978,74.771,73.749,74.123,1866744,0
2015-02-09,73.978,73.978,73.212,73.347,1921464,0
2015-02-10,74.025,74.336,73.25,74.042,1229232,0
2015-02-11,73.852,74.187,73.618,73.935,1659730,0
2015-02-12,74.042,74.422,73.679,74.094,1611556,0
2015-02-13,74.152,74.575,73.871,74.249,1031273,0
2015-02-17,73.825,74.355,73.601,74.296,1147228,0
2015-02-18,73.944,74.169,73.268,73.582,958519,0
2015-02-19,74.025,75.339,73.196,74.717,2402563,0
2015-02-20,74.296,75.37,73.8,75.222,1672514,0
2015-02-23,75.087,75.151,74.239,74.827,1595578,0
2015-02-24,74.566,75.797,74.548,75.663,1420288,0
2015-02-25,75.059,75.601,74.978,75.213,1332327,0
2015-02-26,75.366,75.491,74.726,75.034,841063,0
2015-02-27,74.843,74.978,74.229,74.384,1598443,0
2015-03-02,74.296,75.095,74.169,75.095,1299001,0
2015-03-03,74.735,74.836,74.179,74.607,1012618,0
2015-03-04,74.025,74.49,73.745,74.229,1000736,0
2015-03-05,74.365,74.818,74.187,74.743,771430,0
2015-03-06,74.566,75.556,73.899,73.96,1488780,0
2015-03-09,74.025,74.709,73.988,74.48,992629,0
2015-03-10,73.692,73.852,73.086,73.086,1587942,0
2015-03-11,73.203,73.835,73.096,73.558,1397721,0
2015-03-12,73.9,75.314,73.656,75.161,1699645,0
2015-03-13,75.106,75.161,73.963,74.478,1384410,0
2015-03-16,75.113,75.713,75.106,75.704,1040817,0
2015-03-17,74.969,75.938,74.962,75.732,1170464,0
2015-03-18,75.668,76.329,74.986,76.02,1424022,0
2015-03-19,75.676,75.976,74.78,75.07,1460322,0
2015-03-20,75.386,76.32,75.07,76.121,3154230,0
2015-03-23,76.13,76.475,75.487,75.495,1556757,0
2015-03-24,75.369,75.767,75.096,75.395,1265687,0
2015-03-25,75.567,75.567,73.9,73.938,1026475,0
2015-03-26,73.267,74.273,73.201,73.558,1581361,0
2015-03-27,73.455,73.755,73.229,73.601,1270320,0
2015-03-30,74.036,74.582,73.909,74.08,1289851,0
2015-03-31,73.774,74,73.364,73.394,1624526,0
2015-04-01,73.549,74.098,73.032,73.954,1667868,0
2015-04-02,74.127,74.39,73.685,74.283,1050529,0
2015-04-06,73.693,74.633,73.364,74.428,1118825,0
2015-04-07,74.609,74.817,73.396,73.432,1329945,0
2015-04-08,73.738,75.03,73.58,74.881,2455942,0
2015-04-09,75.011,75.913,74.539,75.652,2115818,0
2015-04-10,75.512,75.718,74.861,75.224,1509156,0
2015-04-13,75.151,76.071,74.881,75.615,1696575,0
2015-04-14,75.141,76.507,74.909,76.238,1730592,0
2015-04-15,76.572,77.102,76.422,76.905,1350514,0
2015-04-16,76.552,77.313,76.126,77.151,2025117,0
2015-04-17,76.74,76.74,76.153,76.562,2084978,0
2015-04-20,76.86,77.583,76.86,77.102,1691740,0
2015-04-21,77.492,77.564,76.784,76.914,1630331,0
2015-04-22,77.521,77.521,75.396,76.72,2232555,0
2015-04-23,76.702,76.702,75.903,76.238,1775374,0
2015-04-24,76.209,76.793,76.014,76.702,1181024,0
2015-04-27,76.793,77.156,76.359,76.542,1088348,0
2015-04-28,76.256,76.905,75.884,76.892,1238611,0
2015-04-29,76.265,76.981,75.708,76.117,1475462,0
2015-04-30,75.728,76.321,75.104,75.411,1849115,0
2015-05-01,75.661,75.792,75.206,75.698,973808,0
2015-05-04,75.913,76.247,75.763,76.098,1081891,0
2015-05-05,75.718,76.293,75.448,75.606,1047873,0
2015-05-06,75.783,76.061,74.47,74.89,1207764,0
2015-05-07,74.843,75.206,74.583,75.011,2413092,0
2015-05-08,75.55,76.117,75.467,75.875,1231846,0
2015-05-11,75.988,76.265,75.783,75.848,1095238,0
2015-05-12,75.531,75.606,74.619,75.364,1079880,0
2015-05-13,75.113,75.563,74.89,75.411,1474447,0
2015-05-14,75.875,76.265,75.448,76.153,860451,0
2015-05-15,76.229,76.378,75.533,75.754,1689380,0
2015-05-18,75.708,76.48,75.689,76.293,770885,0
2015-05-19,76.46,76.637,75.948,76.126,1137047,0
2015-05-20,76.061,76.293,75.698,75.978,912578,0
2015-05-21,75.728,76.014,75.531,75.884,893606,0
2015-05-22,75.818,76.136,75.55,75.773,956152,0
2015-05-26,75.652,75.833,74.567,74.937,1511196,0
2015-05-27,75.281,75.8,74.919,75.494,1308711,0
2015-05-28,75.346,75.56,75.136,75.502,1068555,0
2015-05-29,75.271,75.502,74.928,74.956,1272754,0
2015-06-01,75.196,75.448,74.446,75.067,1386796,0
2015-06-02,74.697,74.881,74.149,74.576,1722794,0
2015-06-03,74.827,75.057,73.897,74.289,3011312,0
2015-06-04,73.961,74.249,73.337,73.571,1752875,0
2015-06-05,73.979,74.045,73.266,73.589,1406779,0
2015-06-08,73.441,73.944,72.977,73.024,1477292,0
2015-06-09,72.846,73.321,72.522,72.548,1888827,0
2015-06-10,73.024,73.396,72.921,73.266,1631914,0
2015-06-11,73.853,74.061,73.47,73.844,1584856,0
2015-06-12,73.649,73.713,73.077,73.246,1111543,0
2015-06-15,72.591,73.246,72.386,72.965,1674589,0
2015-06-16,72.872,73.741,72.611,73.668,1171110,0
2015-06-17,73.844,74.095,73.518,73.639,1288638,0
2015-06-18,73.901,74.77,73.901,74.469,1468297,0
2015-06-19,74.322,74.566,73.731,73.731,1980760,0
2015-06-22,74.135,74.629,73.77,73.94,1441029,0
2015-06-23,74.095,74.182,73.672,73.825,2003149,0
2015-06-24,73.853,74.182,73.572,73.619,1791260,0
2015-06-25,73.565,73.835,72.92,72.993,1569144,0
2015-06-26,73.91,74.601,73.601,74.246,2205655,0
2015-06-29,73.547,73.844,72.369,72.441,2284900,0
2015-06-30,73.329,73.741,72.273,72.684,1826883,0
2015-07-01,73.367,73.687,72.441,72.639,1691163,0
2015-07-02,72.853,72.92,71.927,72.32,1211214,0
2015-07-06,71.515,72.17,71.412,71.937,1505621,0
2015-07-07,72.115,72.282,70.956,72.199,1619300,0
2015-07-08,71.515,71.777,70.704,70.854,1993165,0
2015-07-09,71.76,72.16,71.515,71.638,2172291,0
2015-07-10,72.451,72.543,71.927,72.403,1276340,0
2015-07-13,72.937,73.294,72.684,73.227,1293770,0
2015-07-14,73.256,73.367,72.853,73.022,1152443,0
2015-07-15,73.294,73.433,72.816,73.115,1190869,0
2015-07-16,73.582,74.357,73.321,74.347,1565507,0
2015-07-17,74.022,74.338,73.891,74.266,1262866,0
2015-07-20,74.367,74.454,73.92,74.199,847507,0
2015-07-21,74.004,74.566,73.629,73.94,1101171,0
2015-07-22,73.94,74.078,73.357,73.629,1752868,0
2015-07-23,72.993,73.853,72.029,72.264,2513003,0
2015-07-24,72.096,72.527,71.057,71.853,1833930,0
2015-07-27,71.61,71.908,70.646,71.655,1526902,0
2015-07-28,72.349,72.359,71.674,72.151,1115074,0
2015-07-29,72.359,72.722,71.937,72.527,1182021,0
2015-07-30,72.088,72.78,72.02,72.47,1256770,0
2015-07-31,72.591,72.92,72.02,72.124,1531072,0
2015-08-03,72.124,72.369,71.732,72.228,1176460,0
2015-08-04,72.238,72.722,71.751,72.049,1190787,0
2015-08-05,72.32,72.461,71.132,71.515,1670201,0
2015-08-06,71.863,71.882,70.563,70.966,1245036,0
2015-08-07,71.123,71.32,70.442,70.916,1037114,0
2015-08-10,71.543,71.908,71.3,71.899,1263828,0
2015-08-11,71.694,71.694,70.956,71.236,1209533,0
2015-08-12,70.825,70.845,69.235,70.573,2684645,0
2015-08-13,70.487,71.403,70.151,70.907,1050159,0
2015-08-14,70.684,71.208,70.601,71.132,825799,0
2015-08-17,70.601,71.33,70.469,71.282,875847,0
2015-08-18,72.534,72.534,71.115,71.385,723563,0
2015-08-19,71.038,71.29,70.225,70.573,961720,0
2015-08-20,70.32,70.32,67.327,69.132,1614273,0
2015-08-21,68.607,68.982,67.336,67.41,3245229,0
2015-08-24,63.952,67.42,63.362,65.13,4422402,0
2015-08-25,67.514,67.514,63.886,63.895,3260736,0
2015-08-26,65.102,66.504,64.671,66.214,3649573,0
2015-08-27,66.923,68.375,66.923,68.168,2368421,0
2015-08-28,67.41,67.777,67.149,67.701,1505941,0
2015-08-31,67.205,67.56,66.671,67.214,1396434,0
2015-09-01,65.597,65.756,64.569,64.876,2615026,0
2015-09-02,65.802,65.961,64.522,65.373,1701535,0
2015-09-03,65.354,66.176,65.214,65.794,1982470,0
2015-09-04,64.942,65.569,64.513,64.933,1605077,0
2015-09-08,65.699,66.56,65.083,66.531,1967393,0
2015-09-09,67.327,68.149,65.756,65.878,1806873,0
2015-09-10,65.887,66.86,65.85,66.317,1467654,0
2015-09-11,66.147,66.912,65.94,66.883,1254030,0
2015-09-14,66.845,66.864,66.204,66.487,1389911,0
2015-09-15,66.487,67.362,66.1,66.835,2017085,0
2015-09-16,66.918,67.627,66.392,67.523,1465814,0
2015-09-17,67.316,68.239,66.816,66.938,1972421,0
2015-09-18,66.025,66.656,65.263,65.536,3138101,0
2015-09-21,65.846,66.355,65.517,66.147,1096918,0
2015-09-22,65.149,65.799,64.583,65.054,2090227,0
2015-09-23,65.289,65.348,64.538,64.875,1454368,0
2015-09-24,64.451,64.782,63.99,64.396,2380331,0
2015-09-25,64.941,65.439,64.65,65.112,2227383,0
2015-09-28,64.941,65.356,64.47,65.092,4259564,0
2015-09-29,65.422,67.061,64.038,64.311,2855512,0
2015-09-30,65.195,65.498,64.528,65.469,2039060,0
2015-10-01,65.517,65.884,64,64.612,1996597,0
2015-10-02,62.474,64.763,62.059,64.753,2235237,0
2015-10-05,65.478,66.713,65.4,66.646,1602237,0
2015-10-06,66.449,66.76,65.93,66.533,1279507,0
2015-10-07,67.306,67.984,66.552,67.805,1518576,0
2015-10-08,67.325,67.984,66.835,67.862,1731418,0
2015-10-09,67.956,68.248,67.005,67.354,1622819,0
2015-10-12,66.778,66.883,65.563,66.167,2463618,0
2015-10-13,66.157,66.204,65.073,65.14,1783222,0
2015-10-14,65.122,65.799,64.857,64.98,1376643,0
2015-10-15,65.177,66.129,65.122,66.129,1276430,0
2015-10-16,66.439,66.787,66.129,66.693,1389380,0
2015-10-19,66.232,66.497,65.94,66.184,1053104,0
2015-10-20,66.402,66.684,66.052,66.459,1097226,0
2015-10-21,66.855,66.883,65.527,65.601,1492565,0
2015-10-22,66.787,70.293,66.637,69.944,3970371,0
2015-10-23,70.283,70.283,69.172,70.076,2108380,0
2015-10-26,70,70.208,69.585,69.886,1363371,0
2015-10-27,69.256,69.708,68.963,69.661,1081843,0
2015-10-28,69.764,70.876,69.519,70.876,1745430,0
2015-10-29,70.518,71.167,70,71.008,1346812,0
2015-10-30,70.99,71.583,70.659,71.235,2088848,0
2015-11-02,71.554,71.798,71.197,71.771,1521543,0
2015-11-03,71.422,72.43,71.281,72.234,1242991,0
2015-11-04,72.156,72.478,71.593,71.771,1081105,0
2015-11-05,71.95,72.581,71.837,72.224,882482,0
2015-11-06,72.693,73.202,71.988,72.468,987576,0
2015-11-09,72.356,72.41,70.885,71.149,1444331,0
2015-11-10,71.074,71.744,70.895,71.744,874839,0
2015-11-11,72.034,72.288,71.754,71.95,1025900,0
2015-11-12,71.622,72.224,70.83,70.885,1467724,0
2015-11-13,70.678,70.952,69.859,70.048,1311567,0
2015-11-16,69.991,70.99,69.501,70.972,846706,0
2015-11-17,70.867,71.187,70.151,70.405,1129509,0
2015-11-18,70.471,72.053,70.386,72.053,1268256,0
2015-11-19,71.95,72.044,71.602,71.95,760402,0
2015-11-20,72.224,72.449,71.507,71.941,1135240,0
2015-11-23,71.988,72.252,71.612,71.734,695964,0
2015-11-24,70.876,71.385,70.62,71.235,924413,0
2015-11-25,71.206,71.988,70.972,71.602,911463,0
2015-11-27,71.647,71.715,71.113,71.544,543948,0
2015-11-30,71.744,71.978,71.104,71.734,1622819,0
2015-12-01,72.156,72.581,71.612,72.053,1408093,0
2015-12-02,72.063,72.147,70.932,71.157,1228571,0
2015-12-03,71.349,71.525,70.312,70.81,2491430,0
2015-12-04,70.932,71.837,70.781,71.622,2332691,0
2015-12-07,71.461,71.657,70.358,70.8,1690016,0
2015-12-08,70.264,70.349,69.651,69.812,2018672,0
2015-12-09,69.472,70.151,68.532,68.927,1200951,0
2015-12-10,68.888,69.831,68.708,69.087,1754876,0
2015-12-11,68.136,68.277,66.383,66.693,2306892,0
2015-12-14,66.619,67.376,65.252,66.467,2092213,0
2015-12-15,67.273,67.994,67.273,67.729,2218610,0
2015-12-16,68.459,68.714,67.349,68.449,2844235,0
2015-12-17,68.459,68.792,67.283,67.386,1648730,0
2015-12-18,66.884,67.358,66.248,66.343,2700182,0
2015-12-21,66.92,67.14,66.447,66.797,1698680,0
2015-12-22,67.027,67.358,66.609,67.292,1907217,0
2015-12-23,67.376,69.275,67.301,69.038,1668224,0
2015-12-24,68.782,69.238,68.497,68.753,455107,0
2015-12-28,68.563,69.114,68.297,69.009,1065351,0
2015-12-29,69.018,69.881,69.018,69.371,1075983,0
2015-12-30,69.209,69.645,68.36,68.411,922429,0
2015-12-31,68.374,68.792,67.842,67.842,940242,0
2016-01-04,66.362,66.628,65.641,66.609,2135138,0
2016-01-05,66.797,67.197,65.954,66.884,1214960,0
2016-01-06,65.612,65.864,65.12,65.385,1720498,0
2016-01-07,64.065,65.252,63.267,63.637,1985035,0
2016-01-08,64.018,64.198,61.95,62.025,1978957,0
2016-01-11,62.347,62.595,61.056,61.694,2180199,0
2016-01-12,62.375,63.41,61.836,63.307,2730732,0
2016-01-13,63.553,64.303,61.404,61.561,2106745,0
2016-01-14,61.827,62.779,61.066,62.232,2094461,0
2016-01-15,60.572,62.147,60.326,61.625,2310448,0
2016-01-19,62.586,63.144,61.748,62.216,2134098,0
2016-01-20,61.115,62.414,60.498,61.768,2389834,0
2016-01-21,61.995,63.825,61.788,62.216,1887871,0
2016-01-22,63.363,63.999,62.898,63.989,1401484,0
2016-01-25,63.657,63.904,61.96,62.073,1367653,0
2016-01-26,62.414,64.194,62.101,63.247,1393112,0
2016-01-27,63.267,64.12,62.158,62.85,1949313,0
2016-01-28,64.768,67.187,64.54,64.928,2859492,0
2016-01-29,65.014,67.529,64.948,67.329,2610215,0
2016-02-01,66.846,66.997,65.859,66.58,2198110,0
2016-02-02,65.405,65.916,64.33,64.577,2504633,0
2016-02-03,64.967,65.545,63.011,65.138,2151941,0
2016-02-04,64.919,66.258,64.91,66.219,2979266,0
2016-02-05,65.859,66.343,64.876,65.138,2414478,0
2016-02-08,64.512,64.512,60.982,62.595,3775169,0
2016-02-09,61.872,63.723,61.502,63.096,2027402,0
2016-02-10,64.018,64.862,63.154,63.194,1322032,0
2016-02-11,61.409,62.823,61.351,62.138,1687107,0
2016-02-12,63.459,64.112,62.612,64.103,1189308,0
2016-02-16,65.004,65.298,64.283,64.977,1363215,0
2016-02-17,65.726,67.092,65.019,66.674,1695362,0
2016-02-18,66.92,66.949,65.479,65.888,1410337,0
2016-02-19,65.612,65.854,64.844,65.346,1325758,0
2016-02-22,66.163,66.656,65.612,66.323,1187747,0
2016-02-23,66.457,66.684,64.787,65.1,1153678,0
2016-02-24,63.904,65.555,62.888,65.439,1332984,0
2016-02-25,65.66,66.095,64.677,66.086,926592,0
2016-02-26,66.913,67.037,65.764,66.163,926074,0
2016-02-29,66.2,66.646,65.564,65.592,973116,0
2016-03-01,66.362,67.747,66.077,67.747,1467890,0
2016-03-02,67.529,68.031,66.856,68.013,1128017,0
2016-03-03,68.097,68.659,67.624,68.649,1010915,0
2016-03-04,68.649,69.541,68.297,69.067,1215157,0
2016-03-07,68.659,69.275,68.326,68.857,1063526,0
2016-03-08,68.297,68.895,67.908,68.297,1455382,0
2016-03-09,68.516,68.668,67.283,67.87,1222436,0
2016-03-10,68.184,68.231,66.637,67.671,967569,0
2016-03-11,68.231,69.114,67.928,68.924,1136367,0
2016-03-14,68.722,69.143,68.37,68.523,1101692,0
2016-03-15,67.68,67.796,66.83,67.5,1826919,0
2016-03-16,67.068,68.464,66.898,68.188,1146167,0
2016-03-17,68.282,70.569,68.197,69.995,1850182,0
2016-03-18,70.224,70.644,68.837,70.311,2558949,0
2016-03-21,70.023,70.464,69.087,70.138,1133653,0
2016-03-22,69.736,70.386,69.459,69.879,1013598,0
2016-03-23,69.842,70.292,69.354,69.889,1112329,0
2016-03-24,69.182,69.431,68.886,69.325,1203858,0
2016-03-28,69.546,69.861,68.981,69.602,566964,0
2016-03-29,69.163,70.8,68.686,70.654,1272501,0
2016-03-30,70.903,71.438,70.569,70.654,1233118,0
2016-03-31,70.549,70.951,70.168,70.234,1073443,0
2016-04-01,69.765,70.827,69.232,70.703,1091367,0
2016-04-04,70.54,70.732,69.641,69.823,845471,0
2016-04-05,69.325,69.516,68.915,69.163,835346,0
2016-04-06,69.316,70.366,69.258,70.128,1160310,0
2016-04-07,69.44,69.842,68.131,68.341,1056001,0
2016-04-08,69.029,69.125,68.282,68.647,1120312,0
2016-04-11,69.249,70.242,68.971,69.019,996809,0
2016-04-12,69.268,70.837,68.856,70.787,1440395,0
2016-04-13,71.438,73.16,71.266,73.14,2174835,0
2016-04-14,73.13,73.589,72.194,73.245,865249,0
2016-04-15,73.178,73.483,72.805,73.17,856458,0
2016-04-18,72.987,73.34,72.671,73.235,881524,0
2016-04-19,73.791,74.432,73.428,74.308,1013400,0
2016-04-20,74.497,75.224,74.095,74.9,1482967,0
2016-04-21,74.909,75.252,73.828,74.219,1231589,0
2016-04-22,74.163,74.602,73.695,74.173,1352391,0
2016-04-25,73.876,74.432,73.216,73.589,1660456,0
2016-04-26,75.034,75.53,72.968,74.115,2522080,0
2016-04-27,73.801,74.557,73.503,74.059,1646009,0
2016-04-28,73.562,73.838,72.127,72.442,1609634,0
2016-04-29,71.755,72.422,71.477,71.983,1188696,0
2016-05-02,72.328,72.586,71.419,72.367,1070701,0
2016-05-03,71.792,71.792,70.693,71.64,980051,0
2016-05-04,71.409,71.667,70.787,71.027,1034415,0
2016-05-05,71.344,71.611,70.817,71.075,1755074,0
2016-05-06,70.51,71.801,70.464,71.792,1265154,0
2016-05-09,71.515,72.098,71.18,71.745,1179286,0
2016-05-10,71.945,72.595,71.74,72.529,1284759,0
2016-05-11,72.136,72.729,72.021,72.04,1162090,0
2016-05-12,72.367,72.833,71.772,72.288,774306,0
2016-05-13,72.08,72.662,70.339,70.875,905254,0
2016-05-16,70.951,71.782,70.951,71.458,836805,0
2016-05-17,71.095,71.523,70.53,70.827,872315,0
2016-05-18,70.768,71.438,70.339,71.16,1558007,0
2016-05-19,70.74,71.017,69.832,70.5,1043965,0
2016-05-20,70.875,71.772,70.807,71.592,2985390,0
2016-05-23,71.247,71.735,71.151,71.238,933962,0
2016-05-24,71.84,73.409,71.515,73.206,1118328,0
2016-05-25,73.359,74.219,73.314,73.962,881596,0
2016-05-26,73.82,74.095,73.265,73.294,559819,0
2016-05-27,73.513,74.095,73.353,73.742,545584,0
2016-05-31,74.249,74.289,73.188,73.677,1524789,0
2016-06-01,73.14,73.695,72.853,73.627,692569,0
2016-06-02,73.188,73.562,72.843,73.562,898351,0
2016-06-03,72.471,72.921,71.677,72.644,851218,0
2016-06-06,72.644,73.553,72.644,73.054,916113,0
2016-06-07,73.063,73.112,72.05,72.154,747149,0
2016-06-08,71.983,72.389,71.477,71.782,856456,0
2016-06-09,71.592,71.592,70.847,71.105,711305,0
2016-06-10,70.386,70.53,69.359,69.631,890999,0
2016-06-13,69.525,69.988,69.044,69.083,1060355,0
2016-06-14,68.824,69.144,68.196,68.524,1128189,0
2016-06-15,68.909,69.805,68.706,68.929,1338063,0
2016-06-16,68.206,68.725,67.685,68.62,923268,0
2016-06-17,68.495,69.024,68.196,68.745,1112507,0
2016-06-20,69.709,70.382,69.487,69.555,929434,0
2016-06-21,69.766,70.162,69.014,69.208,1005199,0
2016-06-22,69.448,69.881,68.909,69.352,642478,0
2016-06-23,70.113,70.826,69.458,70.816,796175,0
2016-06-24,67.445,69.005,65.595,67.041,1742595,0
2016-06-27,66.145,66.27,64.863,65.134,2016170,0
2016-06-28,65.913,66.943,65.365,66.828,1755861,0
2016-06-29,67.666,68.784,67.425,68.715,1689318,0
2016-06-30,68.774,70.287,68.447,70.287,1510791,0
2016-07-01,70.229,70.696,69.372,69.68,1052006,0
2016-07-05,69.064,69.275,68.182,68.725,787847,0
2016-07-06,68.725,69.458,68.013,69.314,1003788,0
2016-07-07,69.092,69.727,68.321,68.958,1048957,0
2016-07-08,70.036,70.596,69.93,70.546,1052093,0
2016-07-11,70.856,71.327,70.199,70.642,768608,0
2016-07-12,71.317,71.77,71.037,71.731,922594,0
2016-07-13,71.904,72.164,70.856,71.192,879333,0
2016-07-14,72.135,72.358,71.347,71.385,912715,0
2016-07-15,71.741,71.924,71.086,71.904,926067,0
2016-07-18,71.924,72.164,71.683,71.846,940993,0
2016-07-19,71.683,71.683,70.931,71.355,1086709,0
2016-07-20,71.018,71.418,70.055,71.347,1096351,0
2016-07-21,71.491,71.663,71.047,71.162,796976,0
2016-07-22,71.442,71.472,70.903,71.394,880468,0
2016-07-25,71.413,71.606,70.605,70.981,1534387,0
2016-07-26,69.352,69.574,67.859,67.955,3113690,0
2016-07-27,68.052,68.465,65.991,68.081,2535467,0
2016-07-28,67.83,68.114,67.262,67.85,1540083,0
2016-07-29,67.618,68.341,67.339,68.091,2177525,0
2016-08-01,67.965,68.093,67.127,67.272,1529579,0
2016-08-02,67.223,67.223,66.251,66.463,1465619,0
2016-08-03,67.002,67.032,66.261,66.558,1468141,0
2016-08-04,66.472,66.993,66.27,66.51,897216,0
2016-08-05,67.175,67.512,66.914,67.272,1418027,0
2016-08-08,67.484,67.56,66.973,67.117,1127492,0
2016-08-09,67.213,67.213,66.173,66.261,1567172,0
2016-08-10,66.482,66.578,66.067,66.251,1114908,0
2016-08-11,66.366,66.645,66.298,66.472,993691,0
2016-08-12,66.337,66.463,66.048,66.192,850513,0
2016-08-15,66.241,66.539,66.057,66.116,949758,0
2016-08-16,65.903,66.414,65.711,66.116,967300,0
2016-08-17,66.164,66.492,65.986,66.472,1134645,0
2016-08-18,66.463,66.858,66.443,66.573,802135,0
2016-08-19,66.327,66.703,65.821,66.443,1110951,0
2016-08-22,66.395,66.703,66.212,66.51,709180,0
2016-08-23,66.973,67.185,66.858,66.983,590278,0
2016-08-24,66.608,67.088,66.27,66.433,749707,0
2016-08-25,66.347,66.568,66.028,66.182,799422,0
2016-08-26,66.337,67.078,65.259,66.347,1138527,0
2016-08-29,66.395,66.645,66.241,66.414,962354,0
2016-08-30,66.558,67.329,66.558,67.329,712636,0
2016-08-31,67.339,67.425,66.472,66.973,948003,0
2016-09-01,67.213,67.406,65.991,66.222,954610,0
2016-09-02,66.482,66.897,66.27,66.723,649074,0
2016-09-06,66.492,66.752,66.096,66.539,558633,0
2016-09-07,66.395,66.943,66.395,66.789,1031819,0
2016-09-08,66.578,66.798,65.961,66.308,698818,0
2016-09-09,65.991,66.227,64.997,64.997,1609998,0
2016-09-12,64.574,66.298,64.401,66.077,1080281,0
2016-09-13,65.591,65.941,65.067,65.379,1577745,0
2016-09-14,65.505,65.776,64.941,65.038,1157478,0
2016-09-15,64.961,65.97,64.941,65.824,903684,0
2016-09-16,65.309,65.349,64.475,65.067,1837565,0
2016-09-19,65.29,65.824,64.64,64.698,1313651,0
2016-09-20,65.281,65.379,64.69,64.69,1062267,0
2016-09-21,64.796,65.154,64.242,64.872,1260597,0
2016-09-22,65.329,65.505,64.863,64.872,1044249,0
2016-09-23,64.417,65.018,63.999,63.999,1371714,0
2016-09-26,63.727,64.102,63.261,63.301,1064425,0
2016-09-27,63.205,63.937,62.878,63.65,1681901,0
2016-09-28,63.331,64.46,63.331,64.417,1402524,0
2016-09-29,64.339,64.544,63.349,63.64,1006315,0
2016-09-30,64.155,64.863,63.825,64.563,1483094,0
2016-10-03,64.358,65.112,64.105,64.514,1414042,0
2016-10-04,64.63,65.117,64.175,64.611,1999292,0
2016-10-05,64.806,65.688,64.806,65.611,1821697,0
2016-10-06,65.553,65.791,65.29,65.379,961291,0
2016-10-07,65.319,65.698,64.388,64.64,1576661,0
2016-10-10,65.008,65.272,64.727,64.844,1467111,0
2016-10-11,64.718,64.756,63.64,64.029,1679232,0
2016-10-12,63.903,64.882,63.903,64.232,2003544,0
2016-10-13,63.825,63.912,63.009,63.757,977521,0
2016-10-14,64.291,64.63,63.699,63.979,1085503,0
2016-10-17,63.853,63.979,63.039,63.155,1228096,0
2016-10-18,63.815,63.848,62.942,63.311,1318107,0
2016-10-19,63.475,64.048,63.311,63.96,793866,0
2016-10-20,63.815,64.311,63.767,63.96,1160610,0
2016-10-21,63.591,64.097,63.485,64.019,871696,0
2016-10-24,64.301,65.028,64.301,64.844,1655133,0
2016-10-25,64.854,65.445,64.019,64.115,1843224,0
2016-10-26,63.96,64.504,63.767,64.417,1661092,0
2016-10-27,64.63,65.562,61.3,61.971,4784548,0
2016-10-28,61.892,62.863,61.728,62.135,2056609,0
2016-10-31,62.368,62.499,61.815,62.145,2866504,0
2016-11-01,62.368,62.417,61.455,61.961,2533490,0
2016-11-02,61.883,62.004,61.136,61.368,3660208,0
2016-11-03,61.504,62.184,61.504,61.835,1699502,0
2016-11-04,61.815,62.427,61.573,61.845,1694929,0
2016-11-07,62.843,62.96,62.184,62.456,1107704,0
2016-11-08,62.33,62.592,61.475,61.912,2680579,0
2016-11-09,61.931,66.94,61.873,66.359,5067140,0
2016-11-10,66.504,72.019,66.359,68.243,6543208,0
2016-11-11,68.097,68.747,67.3,68.446,3684554,0
2016-11-14,69.349,71.106,69.144,71.097,4242667,0
2016-11-15,70.339,71.495,70.291,71.476,2666617,0
2016-11-16,70.835,71.232,70.223,70.387,1514954,0
2016-11-17,70.145,71.255,69.902,71.057,2121928,0
2016-11-18,71.194,71.825,70.889,71.33,1454504,0
2016-11-21,71.553,71.767,71.184,71.582,1188831,0
2016-11-22,71.747,71.942,70.99,71.893,1539371,0
2016-11-23,71.698,72.303,71.358,72.115,1002491,0
2016-11-25,72.233,72.631,71.893,72.261,483164,0
2016-11-28,71.825,72.184,70.941,71.018,1289728,0
2016-11-29,71.194,71.456,70.747,71.242,1084333,0
2016-11-30,71.912,72.562,71.523,71.902,1993893,0
2016-12-01,72.349,73.484,71.942,73.368,2716202,0
2016-12-02,73.106,73.65,72.58,73.281,1667275,0
2016-12-05,73.756,74.126,72.999,73.378,1699677,0
2016-12-06,73.766,73.892,73.291,73.873,1645414,0
2016-12-07,73.912,75.125,73.65,75.096,1483680,0
2016-12-08,75.096,76.65,74.756,76.32,2302536,0
2016-12-09,76.174,76.174,74.292,74.368,2955926,0
2016-12-12,74.174,74.863,73.484,73.816,1786756,0
2016-12-13,74.372,75.282,74.128,74.744,1798615,0
2016-12-14,74.499,75.292,73.923,74.03,1578642,0
2016-12-15,74.392,75.095,73.893,74.313,1039675,0
2016-12-16,74.323,75.194,74.285,75.056,2619567,0
2016-12-19,74.861,75.071,74.196,74.93,1168632,0
2016-12-20,75.487,75.986,75.061,75.946,1490329,0
2016-12-21,75.751,75.976,75.423,75.702,1037071,0
2016-12-22,75.809,75.976,74.812,74.871,1088796,0
2016-12-23,74.753,75.076,74.342,74.891,751795,0
2016-12-27,75.184,75.292,74.803,75.194,484560,0
2016-12-28,75.389,75.389,74.313,74.382,538543,0
2016-12-29,74.362,74.765,73.707,73.864,871414,0
2016-12-30,74.265,74.392,73.268,73.589,1339714,0
2017-01-03,74.646,75.066,73.786,74.158,1666392,0
2017-01-04,74.509,75.369,74.167,75.262,1231419,0
2017-01-05,75.165,75.165,73.561,74.676,1025271,0
2017-01-06,74.793,75.053,73.697,73.943,1644097,0
2017-01-09,73.619,73.981,70.98,71.214,3875833,0
2017-01-10,71.262,72.289,70.432,71.849,2503156,0
2017-01-11,71.879,72.378,71.469,72.378,1145815,0
2017-01-12,72.006,72.216,70.793,71.899,1207091,0
2017-01-13,72.192,72.779,71.84,72.045,842664,0
2017-01-17,71.526,71.8,71.028,71.429,1650694,0
2017-01-18,71.605,71.713,70.989,71.663,1765643,0
2017-01-19,71.859,71.859,70.813,71.135,1556677,0
2017-01-20,71.253,72.065,70.783,72.065,1762510,0
2017-01-23,71.723,71.986,71.214,71.82,1148953,0
2017-01-24,71.859,72.436,71.488,72.202,1119256,0
2017-01-25,72.709,72.906,71.889,72.534,1798161,0
2017-01-26,70.315,70.999,66.579,68.691,7589992,0
2017-01-27,68.27,68.354,66.305,67.85,4390589,0
2017-01-30,67.616,67.743,66.197,66.452,3029834,0
2017-01-31,66.14,66.53,65.679,65.943,3608986,0
2017-02-01,66.579,66.913,65.113,65.288,3031609,0
2017-02-02,65.123,65.317,63.88,64.976,3618081,0
2017-02-03,65.738,66.756,65.523,66.207,2934509,0
2017-02-06,65.22,66.486,65.22,65.836,1865115,0
2017-02-07,66.06,66.334,65.689,66.05,1454955,0
2017-02-08,66.003,66.384,65.826,66.07,1925019,0
2017-02-09,66.521,67.156,66.08,66.93,1710515,0
2017-02-10,67.107,67.86,66.98,67.86,2127551,0
2017-02-13,68.163,68.444,67.479,68.27,2044431,0
2017-02-14,68.104,68.525,67.9,68.31,1429093,0
2017-02-15,68.359,70.062,68.153,69.963,2218190,0
2017-02-16,69.425,70.192,69.425,69.737,1423247,0
2017-02-17,69.18,69.532,68.75,69.522,1270426,0
2017-02-21,69.846,70.06,69.327,69.62,1392775,0
2017-02-22,69.239,69.893,69.239,69.873,1203821,0
2017-02-23,70.158,70.372,69.846,70.364,1639529,0
2017-02-24,69.973,70.367,69.659,70.354,896861,0
2017-02-27,70.354,70.896,70.27,70.481,1104955,0
2017-02-28,70.295,70.696,69.2,69.629,2547964,0
2017-03-01,70.402,71.046,70.04,70.92,2318938,0
2017-03-02,70.94,70.989,70.119,70.119,1458753,0
2017-03-03,70.237,70.697,69.434,69.727,1529444,0
2017-03-06,69.512,69.982,69.21,69.493,1070559,0
2017-03-07,69.473,69.669,69.14,69.327,853146,0
2017-03-08,69.669,70.324,69.629,69.719,989928,0
2017-03-09,70.001,70.197,69.078,69.15,1758667,0
2017-03-10,69.639,69.973,69.415,69.766,1260722,0
2017-03-13,69.694,70.481,69.649,70.305,1227467,0
2017-03-14,69.989,70.423,69.674,70.157,1315207,0
2017-03-15,70.364,70.945,70.245,70.719,1721519,0
2017-03-16,70.925,71.379,70.777,70.906,1580539,0
2017-03-17,70.285,70.472,68.333,68.363,4033815,0
2017-03-20,68.363,68.599,67.818,68.264,1479654,0
2017-03-21,68.727,68.757,67.033,67.614,2112673,0
2017-03-22,67.417,67.92,66.895,67.802,1774070,0
2017-03-23,67.722,68.294,67.161,67.219,1750009,0
2017-03-24,67.436,67.574,66.619,66.855,1324087,0
2017-03-27,66.204,66.963,65.741,66.658,1216106,0
2017-03-28,66.52,67.803,66.352,67.407,2025494,0
2017-03-29,67.091,67.289,66.402,66.943,1816405,0
2017-03-30,66.983,67.589,66.835,67.229,3200173,0
2017-03-31,67.081,67.318,66.795,67.17,3117455,0
2017-04-03,67.269,67.594,66.628,67.219,3183410,0
2017-04-04,66.885,67.306,66.717,67.279,1566279,0
2017-04-05,67.712,68.649,67.456,67.86,2152664,0
2017-04-06,67.968,68.659,67.53,68.333,1840011,0
2017-04-07,68.186,69.043,67.855,68.698,1719996,0
2017-04-10,68.777,69.802,68.501,69.25,4434317,0
2017-04-11,68.993,69.151,68.018,68.984,2762362,0
2017-04-12,68.698,70.147,68.698,69.437,2080107,0
2017-04-13,69.299,70.019,68.875,69.25,1738688,0
2017-04-17,69.476,70.482,69.289,70.443,1412821,0
2017-04-18,69.97,70.985,69.92,70.236,1295074,0
2017-04-19,70.561,71.113,70.364,70.767,1868337,0
2017-04-20,71.27,71.468,70.62,71.26,2085254,0
2017-04-21,71.34,71.468,70.531,70.758,1130630,0
2017-04-24,71.921,72.039,71.448,71.586,1929047,0
2017-04-25,69.98,69.989,68.087,68.579,4316107,0
2017-04-26,68.501,69.664,68.442,69.151,2264128,0
2017-04-27,69.496,69.664,69.003,69.506,1245595,0
2017-04-28,69.526,69.9,69.161,69.871,2963920,0
2017-05-01,70.216,70.334,69.476,69.604,2331797,0
2017-05-02,69.88,70.364,69.418,70.354,1497252,0
2017-05-03,70.383,70.847,69.96,70.827,1792152,0
2017-05-04,71.132,71.152,70.354,70.749,1593837,0
2017-05-05,70.906,70.906,70.334,70.867,1244193,0
2017-05-08,70.817,70.965,69.486,70.028,2259043,0
2017-05-09,70.167,70.576,69.792,70.492,1912780,0
2017-05-10,70.354,71.014,70.127,71.014,1634347,0
2017-05-11,70.679,70.995,70.009,70.226,1585089,0
2017-05-12,70.117,70.463,69.871,70.236,1290224,0
2017-05-15,70.236,71.418,70.236,71.014,1386555,0
2017-05-16,70.915,71.054,70.048,70.797,1407547,0
2017-05-17,69.585,69.88,67.949,68.235,2269284,0
2017-05-18,68.245,68.964,68.106,68.707,1661690,0
2017-05-19,68.737,69.732,68.442,69.614,1105515,0
2017-05-22,69.94,70.403,69.624,70.275,1281555,0
2017-05-23,70.206,70.265,69.467,70.038,1480191,0
2017-05-24,68.077,68.511,66.648,67.692,5407818,0
2017-05-25,67.692,69.043,67.318,68.659,2596462,0
2017-05-26,68.57,69.122,68.048,68.698,1390478,0
2017-05-30,68.491,69.043,68.383,68.777,1372629,0
2017-05-31,68.787,69.476,68.599,69.428,2400353,0
2017-06-01,69.704,70.777,69.191,70.767,2187751,0
2017-06-02,70.482,70.679,69.96,70.501,1540255,0
2017-06-05,70.581,70.886,70.068,70.847,1132090,0
2017-06-06,70.689,70.807,69.762,70.038,1348235,0
2017-06-07,70.403,70.965,70.226,70.867,1316352,0
2017-06-08,70.965,71.764,70.777,70.925,1502669,0
2017-06-09,71.044,72.325,70.965,72.217,1693788,0
2017-06-12,72.207,72.907,71.556,72.857,1760254,0
2017-06-13,73.195,73.324,72.271,72.867,1046563,0
2017-06-14,72.51,72.818,71.705,72.748,1154877,0
2017-06-15,71.973,72.897,71.606,72.758,1159744,0
2017-06-16,72.887,72.957,72.351,72.857,2087960,0
2017-06-19,73.314,73.846,72.947,73.533,1046429,0
2017-06-20,73.433,73.433,72.847,72.847,1010264,0
2017-06-21,73.116,73.185,72.49,72.549,1116055,0
2017-06-22,72.371,73.036,71.953,72.708,1140241,0
2017-06-23,72.996,73.533,72.639,73.245,4823668,0
2017-06-26,73.463,73.776,72.986,73.334,1032556,0
2017-06-27,73.553,74.074,73.324,73.592,778545,0
2017-06-28,74.059,74.764,73.801,74.536,1400067,0
2017-06-29,75.003,75.41,73.006,73.533,1595961,0
2017-06-30,74.099,74.476,73.702,73.712,1484100,0
2017-07-03,74.347,75.182,74.129,74.605,879236,0
2017-07-05,74.685,74.973,74.327,74.794,981298,0
2017-07-06,74.605,74.625,73.657,73.731,1344757,0
2017-07-07,74.109,75.887,73.93,75.648,1432068,0
2017-07-10,75.519,76.979,75.519,76.532,1897741,0
2017-07-11,74.993,75.062,73.801,74.655,2036797,0
2017-07-12,74.864,75.559,74.794,75.072,1041680,0
2017-07-13,77.277,79.512,77.277,78.658,4936108,0
2017-07-14,78.469,80.098,78.469,79.691,2204014,0
2017-07-17,79.751,79.949,78.976,79.622,1145377,0
2017-07-18,79.453,79.731,79.244,79.572,1560679,0
2017-07-19,79.79,80.386,79.463,80.267,870871,0
2017-07-20,80.396,80.704,79.89,80.535,845853,0
2017-07-21,80.416,80.853,80.168,80.287,997959,0
2017-07-24,80.297,80.585,79.83,80.555,1506827,0
2017-07-25,81.459,83.893,81.429,83.267,3040359,0
2017-07-26,83.545,84.846,83.476,84.379,2669725,0
2017-07-27,84.499,84.538,81.28,82.115,3170894,0
2017-07-28,81.956,82.373,81.32,81.797,1409882,0
2017-07-31,81.986,82.383,81.558,82.164,2777100,0
2017-08-01,82.522,82.626,81.926,82.591,1549179,0
2017-08-02,82.929,82.929,81.688,82.055,1279162,0
2017-08-03,82.085,82.373,81.638,82.095,1029534,0
2017-08-04,82.552,82.552,82.025,82.234,871700,0
2017-08-07,82.323,82.989,82.254,82.81,804604,0
2017-08-08,82.442,83.118,82.135,82.631,1346922,0
2017-08-09,82.383,82.82,81.926,82.621,1304352,0
2017-08-10,82.145,84.201,81.931,82.294,2038994,0
2017-08-11,82.611,83.187,82.015,82.234,1130726,0
2017-08-14,82.84,83.436,82.184,83.277,1018714,0
2017-08-15,83.485,83.654,82.88,83.336,1056958,0
2017-08-16,83.764,84.499,83.495,83.575,1474492,0
2017-08-17,83.426,83.466,81.976,82.055,1855593,0
2017-08-18,81.996,82.274,81.568,81.747,1098961,0
2017-08-21,81.777,82.184,81.439,81.817,787361,0
2017-08-22,82.015,83.178,82.015,83.048,1139340,0
2017-08-23,82.79,82.79,82.184,82.294,963309,0
2017-08-24,82.631,82.631,81.827,81.906,1220679,0
2017-08-25,82.343,83.714,82.343,83.336,1520294,0
2017-08-28,83.545,84.062,83.207,83.575,1061899,0
2017-08-29,82.939,83.634,82.452,83.466,1097365,0
2017-08-30,83.485,83.605,83.166,83.257,927702,0
2017-08-31,83.595,83.972,83.197,83.773,1416542,0
2017-09-01,84.022,84.25,83.485,83.714,862757,0
2017-09-05,83.267,83.5,82.015,82.224,1217085,0
2017-09-06,82.701,83.009,82.025,82.224,1409139,0
2017-09-07,82.274,82.274,81.062,81.698,1579758,0
2017-09-08,81.38,82.115,81.221,81.578,1217889,0
2017-09-11,82.214,83.088,82.214,82.79,1214757,0
2017-09-12,83.048,84.29,82.989,84.29,1080234,0
2017-09-13,83.93,84.54,82.82,84.27,1202423,0
2017-09-14,84.01,84.52,83.58,84.27,923565,0
2017-09-15,84.22,84.99,83.9,84.72,1805119,0
2017-09-18,84.73,85.46,84.26,85.35,1275223,0
2017-09-19,85.33,85.77,84.98,85.1,996007,0
2017-09-20,85.47,85.87,84.51,85.72,990661,0
2017-09-21,85.69,86.13,85.38,85.97,707924,0
2017-09-22,86.03,86.77,85.83,86.69,699442,0
2017-09-25,86.59,87.64,86.53,87.32,1171326,0
2017-09-26,87.23,87.43,86.42,86.56,1301458,0
2017-09-27,87.36,88.57,86.99,88.09,1779756,0
2017-09-28,88.26,90.5699,87.9,90.13,2241002,0
2017-09-29,89.91,91.19,89.7,90.65,1801362,0
2017-10-02,90.43,90.78,89.3836,90.66,1477781,0
2017-10-03,90.52,90.95,90.02,90.92,980850,0
2017-10-04,90.97,91.59,90.769,91.41,1142394,0
2017-10-05,91.86,92.38,91.43,91.75,939711,0
2017-10-06,92.06,92.06,91.275,91.72,829106,0
2017-10-09,92.07,92.41,91.83,91.98,704096,0
2017-10-10,92.49,92.58,91.65,92.18,1046914,0
2017-10-11,92.21,92.89,91.6,92.85,972750,0
2017-10-12,93.07,94.715,93.07,94.46,1733499,0
2017-10-13,94.81,95.645,94.37,94.94,1335905,0
2017-10-16,94.96,95.499,94.51,94.82,1311852,0
2017-10-17,95.18,95.21,94.45,94.73,921586,0
2017-10-18,94.96,95.95,94.75,95.76,944561,0
2017-10-19,95.59,95.97,95.095,95.63,902741,0
2017-10-20,96.5,97.35,96.19,96.86,1217451,0
2017-10-23,96.11,97.28,95.96,96.13,1769366,0
2017-10-24,96.75,96.835,96.22,96.48,1200009,0
2017-10-25,96.62,96.91,93.95,95.15,1831446,0
2017-10-26,97,97,93.27,95.07,1734989,0
2017-10-27,94.78,94.98,92,93.98,1752222,0
2017-10-30,93.62,93.9,92.261,92.42,1854510,0
2017-10-31,92.38,93.5,91.89,92.9,2428913,0
2017-11-01,93.48,93.64,92.46,92.57,1030965,0
2017-11-02,92.86,95.92,92.47,94.63,1928596,0
2017-11-03,94.76,94.99,94.15,94.57,847840,0
2017-11-06,94.05,95.04,94.05,94.95,1009237,0
2017-11-07,95.2,95.46,93.35,93.75,901247,0
2017-11-08,93.5,93.58,91.65,93.48,1447748,0
2017-11-09,93.01,93.32,90.951,92.72,1246016,0
2017-11-10,92.93,93.71,92.705,93.58,1119127,0
