Date,Open,High,Low,Close,Volume,OpenInt
1992-03-19,0.19867,0.22447,0.19867,0.22447,212717748,0
1992-03-20,0.22447,0.24169,0.22447,0.24169,33541618,0
1992-03-23,0.24169,0.25913,0.24169,0.25913,15346493,0
1992-03-24,0.25913,0.26779,0.22447,0.24169,20254695,0
1992-03-25,0.23325,0.24169,0.23325,0.23325,4299693,0
1992-03-26,0.24169,0.24169,0.22447,0.22447,8586010,0
1992-03-27,0.22447,0.23325,0.22447,0.23325,8452273,0
1992-03-30,0.23325,0.23325,0.22447,0.22447,3564131,0
1992-03-31,0.23325,0.23325,0.22447,0.22447,2133131,0
1992-04-01,0.23325,0.23325,0.22447,0.22447,3744678,0
1992-04-02,0.22447,0.23325,0.22447,0.23325,1364133,0
1992-04-03,0.22447,0.23325,0.22447,0.22447,4299693,0
1992-04-06,0.22447,0.22447,0.22447,0.22447,5255924,0
1992-04-07,0.22447,0.22447,0.22447,0.22447,5168991,0
1992-04-08,0.22447,0.22447,0.20726,0.20726,15700898,0
1992-04-09,0.21598,0.21598,0.19867,0.20726,15613966,0
1992-04-10,0.20726,0.21598,0.20726,0.20726,8285096,0
1992-04-13,0.20726,0.21598,0.20726,0.20726,4433431,0
1992-04-14,0.20726,0.20726,0.20726,0.20726,4500301,0
1992-04-15,0.20726,0.20726,0.20726,0.20726,3009117,0
1992-04-16,0.20726,0.20726,0.19867,0.20726,3570820,0
1992-04-20,0.20726,0.20726,0.19867,0.19867,1297266,0
1992-04-21,0.19867,0.19867,0.18145,0.18145,2286929,0
1992-04-22,0.18145,0.18145,0.16404,0.16404,15901505,0
1992-04-23,0.16404,0.18145,0.16404,0.17269,16891175,0
1992-04-24,0.17269,0.17269,0.16404,0.17269,1303953,0
1992-04-27,0.17269,0.17269,0.16404,0.16404,2781761,0
1992-04-28,0.16404,0.17269,0.16404,0.17269,2233432,0
1992-04-29,0.16404,0.17269,0.16404,0.17269,160485,0
1992-04-30,0.17269,0.18145,0.17269,0.17269,4386622,0
1992-05-01,0.18145,0.18992,0.18145,0.18145,1685106,0
1992-05-04,0.18992,0.20726,0.18145,0.19867,1390880,0
1992-05-05,0.19867,0.19867,0.18992,0.19867,1986015,0
1992-05-06,0.19867,0.19867,0.18145,0.18992,5316102,0
1992-05-07,0.18145,0.18992,0.18145,0.18145,2694830,0
1992-05-08,0.18992,0.18992,0.18145,0.18145,434652,0
1992-05-11,0.18992,0.18992,0.18145,0.18992,1350758,0
1992-05-12,0.18145,0.18992,0.18145,0.18145,1397569,0
1992-05-13,0.18145,0.18992,0.18145,0.18145,1136777,0
1992-05-14,0.18145,0.18145,0.17269,0.17269,4921576,0
1992-05-15,0.16404,0.17269,0.16404,0.17269,615194,0
1992-05-18,0.17269,0.17269,0.16404,0.17269,1845591,0
1992-05-19,0.16404,0.17269,0.16404,0.16404,1604860,0
1992-05-20,0.17269,0.17269,0.16404,0.16404,702128,0
1992-05-21,0.16404,0.17269,0.16404,0.17269,2373861,0
1992-05-22,0.16404,0.17269,0.16404,0.17269,789054,0
1992-05-26,0.17269,0.17269,0.16404,0.16404,3644376,0
1992-05-27,0.16404,0.17269,0.16404,0.16404,4079025,0
1992-05-28,0.16404,0.16404,0.16404,0.16404,20522171,0
1992-05-29,0.16404,0.18992,0.16404,0.18992,43719111,0
1992-06-01,0.18992,0.20726,0.18145,0.20726,2019450,0
1992-06-02,0.20726,0.21598,0.19867,0.20726,3450453,0
1992-06-03,0.20726,0.20726,0.20726,0.20726,768996,0
1992-06-04,0.20726,0.20726,0.19867,0.20726,3182977,0
1992-06-05,0.20726,0.20726,0.19867,0.19867,1999388,0
1992-06-08,0.20726,0.20726,0.19867,0.20726,6499690,0
1992-06-09,0.20726,0.20726,0.19867,0.19867,5376288,0
1992-06-10,0.19867,0.20726,0.19867,0.19867,1491186,0
1992-06-11,0.19867,0.19867,0.19867,0.19867,2868692,0
1992-06-12,0.19867,0.19867,0.19867,0.19867,936169,0
1992-06-15,0.19867,0.19867,0.18992,0.19867,2768384,0
1992-06-16,0.18992,0.19867,0.18992,0.19867,260788,0
1992-06-17,0.19867,0.19867,0.18992,0.18992,254104,0
1992-06-18,0.18992,0.18992,0.18145,0.18992,922797,0
1992-06-19,0.18992,0.18992,0.18145,0.18145,581760,0
1992-06-22,0.17269,0.18145,0.17269,0.17269,1410941,0
1992-06-23,0.18992,0.18992,0.18145,0.18145,4145893,0
1992-06-24,0.19867,0.19867,0.18992,0.19867,1758661,0
1992-06-25,0.19867,0.19867,0.19867,0.19867,180547,0
1992-06-26,0.19867,0.19867,0.19867,0.19867,1464438,0
1992-06-29,0.19867,0.21598,0.19867,0.21598,1678418,0
1992-06-30,0.21598,0.21598,0.19867,0.19867,869302,0
1992-07-01,0.21598,0.22447,0.20726,0.22447,2541029,0
1992-07-02,0.21598,0.22447,0.21598,0.21598,160485,0
1992-07-06,0.22447,0.22447,0.21598,0.22447,2761698,0
1992-07-07,0.21598,0.21598,0.20726,0.20726,3470514,0
1992-07-08,0.19867,0.20726,0.19867,0.19867,113676,0
1992-07-09,0.20726,0.21598,0.20726,0.21598,635261,0
1992-07-10,0.20726,0.22447,0.20726,0.22447,615194,0
1992-07-13,0.22447,0.22447,0.21598,0.21598,441337,0
1992-07-14,0.21598,0.22447,0.21598,0.21598,1076595,0
1992-07-15,0.21598,0.21598,0.21598,0.21598,193919,0
1992-07-16,0.20726,0.21598,0.20726,0.20726,1571431,0
1992-07-17,0.20726,0.21598,0.20726,0.21598,100303,0
1992-07-20,0.20726,0.20726,0.19867,0.19867,795745,0
1992-07-21,0.20726,0.20726,0.19867,0.19867,187235,0
1992-07-22,0.20726,0.20726,0.18992,0.18992,1845591,0
1992-07-23,0.18992,0.18992,0.18145,0.18145,4941636,0
1992-07-24,0.18145,0.18992,0.18145,0.18992,1217020,0
1992-07-27,0.18992,0.18992,0.18992,0.18992,147112,0
1992-07-28,0.19867,0.20726,0.18992,0.20726,1063221,0
1992-07-29,0.20726,0.22447,0.19867,0.21598,62168337,0
1992-07-30,0.21598,0.21598,0.20726,0.20726,682066,0
1992-07-31,0.20726,0.21598,0.20726,0.20726,2213373,0
1992-08-03,0.20726,0.21598,0.20726,0.21598,615194,0
1992-08-04,0.20726,0.21598,0.20726,0.21598,601824,0
1992-08-05,0.21598,0.21598,0.21598,0.21598,173861,0
1992-08-06,0.21598,0.21598,0.20726,0.21598,280851,0
1992-08-07,0.20726,0.21598,0.20726,0.21598,2286929,0
1992-08-10,0.21598,0.21598,0.20726,0.21598,541641,0
1992-08-11,0.19867,0.20726,0.18992,0.19867,3310028,0
1992-08-12,0.19867,0.19867,0.19867,0.19867,3256531,0
1992-08-13,0.19867,0.19867,0.19867,0.19867,1678418,0
1992-08-14,0.19867,0.19867,0.19867,0.19867,133739,0
1992-08-17,0.19867,0.19867,0.19867,0.19867,66869,0
1992-08-18,0.19867,0.19867,0.19867,0.19867,207295,0
1992-08-19,0.19867,0.19867,0.19867,0.19867,7048017,0
1992-08-20,0.19867,0.19867,0.19867,0.19867,5857744,0
1992-08-21,0.19867,0.19867,0.19867,0.19867,969606,0
1992-08-24,0.19867,0.19867,0.19867,0.19867,140426,0
1992-08-25,0.19867,0.19867,0.19867,0.19867,2995743,0
1992-08-26,0.19867,0.20726,0.19867,0.20726,2327046,0
1992-08-27,0.20726,0.20726,0.19867,0.19867,167174,0
1992-08-28,0.20726,0.20726,0.19867,0.20726,2868692,0
1992-08-31,0.19867,0.20726,0.19867,0.20726,381154,0
1992-09-01,0.20726,0.20726,0.20726,0.20726,46810,0
1992-09-02,0.19867,0.20726,0.19867,0.20726,869302,0
1992-09-03,0.20726,0.20726,0.19867,0.19867,193919,0
1992-09-04,0.20726,0.20726,0.20726,0.20726,120365,0
1992-09-08,0.20726,0.20726,0.19867,0.19867,1812154,0
1992-09-09,0.21598,0.21598,0.20726,0.20726,1136777,0
1992-09-10,0.20726,0.21598,0.20726,0.20726,15767769,0
1992-09-11,0.20726,0.21598,0.20726,0.20726,1317325,0
1992-09-14,0.21598,0.22447,0.20726,0.22447,996349,0
1992-09-15,0.22447,0.22447,0.20726,0.21598,1852277,0
1992-09-16,0.22447,0.23325,0.20726,0.22447,2380545,0
1992-09-17,0.23325,0.24169,0.23325,0.24169,11040111,0
1992-09-18,0.23325,0.24169,0.23325,0.24169,3122793,0
1992-09-21,0.24169,0.24169,0.23325,0.23325,7101512,0
1992-09-22,0.24169,0.24169,0.23325,0.23325,2520971,0
1992-09-23,0.24169,0.24169,0.22447,0.22447,167174,0
1992-09-24,0.22447,0.23325,0.22447,0.23325,26752,0
1992-09-25,0.23325,0.23325,0.22447,0.22447,1892402,0
1992-09-28,0.21598,0.22447,0.20726,0.22447,2226744,0
1992-09-29,0.22447,0.22447,0.21598,0.22447,916111,0
1992-09-30,0.22447,0.22447,0.22447,0.22447,3998784,0
1992-10-01,0.21598,0.22447,0.18992,0.19867,21545269,0
1992-10-02,0.19867,0.19867,0.18992,0.18992,7422486,0
1992-10-05,0.19867,0.19867,0.18145,0.18145,6947717,0
1992-10-06,0.18992,0.19867,0.18145,0.19867,3182977,0
1992-10-07,0.18992,0.18992,0.18145,0.18992,4179328,0
1992-10-08,0.19867,0.20726,0.19867,0.20726,1384193,0
1992-10-09,0.20726,0.20726,0.18992,0.19867,1604860,0
1992-10-12,0.19867,0.21598,0.19867,0.21598,414590,0
1992-10-13,0.21598,0.22447,0.20726,0.21598,3403643,0
1992-10-14,0.21598,0.22447,0.21598,0.21598,1310635,0
1992-10-15,0.21598,0.22447,0.20726,0.22447,334345,0
1992-10-16,0.22447,0.22447,0.21598,0.21598,4747714,0
1992-10-19,0.22447,0.22447,0.21598,0.21598,454712,0
1992-10-20,0.22447,0.22447,0.21598,0.22447,267478,0
1992-10-21,0.22447,0.22447,0.21598,0.21598,33435,0
1992-10-22,0.21598,0.22447,0.21598,0.22447,2139814,0
1992-10-23,0.22447,0.22447,0.22447,0.22447,140426,0
1992-10-26,0.22447,0.22447,0.21598,0.21598,635261,0
1992-10-27,0.21598,0.22447,0.21598,0.22447,2734951,0
1992-10-28,0.22447,0.23325,0.22447,0.23325,2340422,0
1992-10-29,0.23325,0.25056,0.22447,0.25056,2607900,0
1992-10-30,0.24169,0.25913,0.24169,0.25056,6586620,0
1992-11-02,0.25913,0.25913,0.25056,0.25913,234042,0
1992-11-03,0.25056,0.25056,0.25056,0.25056,1130091,0
1992-11-04,0.25056,0.25056,0.24169,0.24169,4226138,0
1992-11-05,0.24169,0.25056,0.24169,0.25056,66869,0
1992-11-06,0.25056,0.25913,0.25056,0.25913,1324011,0
1992-11-09,0.25913,0.25913,0.25056,0.25913,46855276,0
1992-11-10,0.25056,0.26779,0.25056,0.25913,3624313,0
1992-11-11,0.25913,0.27647,0.25913,0.26779,7128260,0
1992-11-12,0.26779,0.27647,0.26779,0.26779,1497870,0
1992-11-13,0.27647,0.29369,0.26779,0.29369,3758051,0
1992-11-16,0.27647,0.29369,0.27647,0.29369,5249235,0
1992-11-17,0.29369,0.29369,0.27647,0.27647,4567169,0
1992-11-18,0.28494,0.28494,0.27647,0.28494,3657747,0
1992-11-19,0.28494,0.28494,0.27647,0.27647,1043160,0
1992-11-20,0.27647,0.27647,0.25913,0.27647,1845591,0
1992-11-23,0.27647,0.27647,0.26779,0.26779,2922184,0
1992-11-24,0.27647,0.27647,0.26779,0.26779,314284,0
1992-11-25,0.26779,0.27647,0.26779,0.27647,5744066,0
1992-11-27,0.27647,0.28494,0.27647,0.28494,3089356,0
1992-11-30,0.29369,0.29369,0.28494,0.29369,2668083,0
1992-12-01,0.29369,0.31092,0.28494,0.31092,4814584,0
1992-12-02,0.31092,0.3194,0.30236,0.3194,2668083,0
1992-12-03,0.32834,0.34546,0.31092,0.33682,3517321,0
1992-12-04,0.35405,0.38004,0.33682,0.38004,21505147,0
1992-12-07,0.42325,0.42325,0.3886,0.39727,16195731,0
1992-12-08,0.39727,0.40593,0.3886,0.3886,8565950,0
1992-12-09,0.3886,0.39727,0.3886,0.3886,12237071,0
1992-12-10,0.39727,0.39727,0.3628,0.3628,4874767,0
1992-12-11,0.37129,0.37129,0.33682,0.3628,6426134,0
1992-12-14,0.3628,0.3628,0.35405,0.3628,1404255,0
1992-12-15,0.35405,0.3628,0.34546,0.34546,909422,0
1992-12-16,0.33682,0.34546,0.33682,0.34546,1103342,0
1992-12-17,0.33682,0.34546,0.33682,0.34546,682066,0
1992-12-18,0.34546,0.34546,0.33682,0.34546,7155013,0
1992-12-21,0.34546,0.35405,0.34546,0.35405,2734951,0
1992-12-22,0.35405,0.3628,0.35405,0.3628,4052276,0
1992-12-23,0.37129,0.3886,0.37129,0.38004,4119146,0
1992-12-24,0.38004,0.39727,0.38004,0.3886,4186018,0
1992-12-28,0.39727,0.39727,0.3886,0.39727,528266,0
1992-12-29,0.39727,0.40593,0.39727,0.40593,2153191,0
1992-12-30,0.40593,0.42325,0.39727,0.4145,1778720,0
1992-12-31,0.42325,0.4404,0.4145,0.4404,2313676,0
1993-01-04,0.42325,0.4404,0.42325,0.42325,1504560,0
1993-01-05,0.43174,0.43174,0.39727,0.39727,11046799,0
1993-01-06,0.40593,0.40593,0.3886,0.3886,4446808,0
1993-01-07,0.38004,0.39727,0.38004,0.3886,2026136,0
1993-01-08,0.3886,0.3886,0.38004,0.38004,6372641,0
1993-01-11,0.38004,0.3886,0.38004,0.38004,4981758,0
1993-01-12,0.3886,0.3886,0.38004,0.3886,514893,0
1993-01-13,0.38004,0.38004,0.38004,0.38004,20059,0
1993-01-14,0.3886,0.39727,0.3886,0.3886,3664435,0
1993-01-15,0.3886,0.39727,0.3886,0.39727,2627959,0
1993-01-18,0.39727,0.39727,0.39727,0.39727,595136,0
1993-01-19,0.4145,0.4145,0.40593,0.4145,1303953,0
1993-01-20,0.4145,0.4145,0.40593,0.40593,1872340,0
1993-01-21,0.40593,0.4145,0.40593,0.40593,180547,0
1993-01-22,0.40593,0.4145,0.40593,0.40593,247418,0
1993-01-25,0.40593,0.4145,0.40593,0.4145,1083281,0
1993-01-26,0.4145,0.4145,0.4145,0.4145,1925836,0
1993-01-27,0.4145,0.4145,0.40593,0.40593,320971,0
1993-01-28,0.40593,0.4145,0.40593,0.40593,2768384,0
1993-01-29,0.42325,0.43174,0.4145,0.43174,42816379,0
1993-02-01,0.43174,0.43174,0.4145,0.43174,3376895,0
1993-02-02,0.43174,0.43174,0.4145,0.43174,468085,0
1993-02-03,0.4145,0.42325,0.40593,0.4145,15453484,0
1993-02-04,0.4145,0.43174,0.4145,0.43174,7328872,0
1993-02-05,0.42325,0.43174,0.4145,0.4145,5269294,0
1993-02-08,0.4145,0.42325,0.4145,0.42325,842553,0
1993-02-09,0.4145,0.42325,0.3886,0.39727,4640726,0
1993-02-10,0.3886,0.39727,0.3886,0.3886,1598171,0
1993-02-11,0.39727,0.40593,0.39727,0.39727,1999388,0
1993-02-12,0.4145,0.4145,0.39727,0.40593,1798779,0
1993-02-16,0.39727,0.39727,0.33682,0.35405,14597557,0
1993-02-17,0.35405,0.3628,0.33682,0.34546,8144672,0
1993-02-18,0.35405,0.35405,0.34546,0.35405,6185406,0
1993-02-19,0.35405,0.35405,0.34546,0.35405,4232824,0
1993-02-22,0.35405,0.35405,0.32834,0.33682,9655919,0
1993-02-23,0.32834,0.33682,0.3194,0.32834,3570820,0
1993-02-24,0.33682,0.3628,0.33682,0.3628,1745288,0
1993-02-25,0.3628,0.38004,0.3628,0.37129,4045590,0
1993-02-26,0.37129,0.37129,0.3628,0.37129,4694220,0
1993-03-01,0.37129,0.37129,0.3628,0.3628,1818846,0
1993-03-02,0.3628,0.3886,0.3628,0.37129,11033425,0
1993-03-03,0.38004,0.3886,0.37129,0.3886,10304551,0
1993-03-04,0.38004,0.39727,0.38004,0.3886,6900908,0
1993-03-05,0.39727,0.4145,0.39727,0.4145,996349,0
1993-03-08,0.40593,0.42325,0.40593,0.42325,4165959,0
1993-03-09,0.42325,0.4404,0.4145,0.43174,1110031,0
1993-03-10,0.4404,0.44915,0.43174,0.4404,7368991,0
1993-03-11,0.4404,0.44915,0.4404,0.4404,929483,0
1993-03-12,0.4404,0.4404,0.4404,0.4404,240732,0
1993-03-15,0.4404,0.44915,0.4404,0.44915,193919,0
1993-03-16,0.44915,0.44915,0.4404,0.4404,73555,0
1993-03-17,0.4404,0.4404,0.4404,0.4404,234042,0
1993-03-18,0.4404,0.4404,0.4404,0.4404,33435,0
1993-03-19,0.4404,0.44915,0.4404,0.4404,113676,0
1993-03-22,0.4404,0.4404,0.38004,0.3886,4700907,0
1993-03-23,0.39727,0.39727,0.38004,0.39727,1364133,0
1993-03-24,0.3886,0.39727,0.3886,0.3886,394530,0
1993-03-25,0.3886,0.39727,0.3886,0.39727,93615,0
1993-03-26,0.39727,0.39727,0.3886,0.3886,427964,0
1993-03-29,0.39727,0.39727,0.3886,0.39727,2935562,0
1993-03-30,0.39727,0.39727,0.39727,0.39727,46810,0
1993-03-31,0.40593,0.4145,0.39727,0.4145,441337,0
1993-04-01,0.4145,0.42325,0.4145,0.4145,2989056,0
1993-04-02,0.40593,0.4145,0.3886,0.39727,5724007,0
1993-04-05,0.3886,0.39727,0.3886,0.39727,1932522,0
1993-04-06,0.3886,0.39727,0.3886,0.3886,835865,0
1993-04-07,0.3886,0.3886,0.3886,0.3886,1598171,0
1993-04-08,0.3886,0.3886,0.3886,0.3886,46810,0
1993-04-12,0.3886,0.3886,0.37129,0.37129,2454100,0
1993-04-13,0.38004,0.3886,0.37129,0.3886,2400608,0
1993-04-14,0.3886,0.3886,0.38004,0.3886,561702,0
1993-04-15,0.3886,0.3886,0.37129,0.37129,2146501,0
1993-04-16,0.3628,0.37129,0.3194,0.34546,13159869,0
1993-04-19,0.34546,0.3628,0.33682,0.33682,12217012,0
1993-04-20,0.31092,0.33682,0.26779,0.32834,89163448,0
1993-04-21,0.33682,0.33682,0.29369,0.31092,29475961,0
1993-04-22,0.31092,0.39727,0.31092,0.3886,58624266,0
1993-04-23,0.3886,0.45764,0.34546,0.3628,50105122,0
1993-04-26,0.3628,0.39727,0.3194,0.37129,14985398,0
1993-04-27,0.37129,0.3886,0.3628,0.37129,6071727,0
1993-04-28,0.38004,0.3886,0.37129,0.3886,3858357,0
1993-04-29,0.3886,0.3886,0.38004,0.3886,1471125,0
1993-04-30,0.3886,0.40593,0.38004,0.3886,3082670,0
1993-05-03,0.3886,0.46646,0.3886,0.45764,44682025,0
1993-05-04,0.44915,0.45764,0.44915,0.44915,26226113,0
1993-05-05,0.44915,0.44915,0.44915,0.44915,15881446,0
1993-05-06,0.44915,0.44915,0.44915,0.44915,6131911,0
1993-05-07,0.44915,0.44915,0.4404,0.44915,1838903,0
1993-05-10,0.44915,0.45764,0.44915,0.44915,4052276,0
1993-05-11,0.44915,0.44915,0.44915,0.44915,5770815,0
1993-05-12,0.44915,0.45764,0.44915,0.44915,5282672,0
1993-05-13,0.45764,0.45764,0.44915,0.44915,10230993,0
1993-05-14,0.44915,0.45764,0.43174,0.43174,2447413,0
1993-05-17,0.4404,0.4404,0.43174,0.4404,1003039,0
1993-05-18,0.4404,0.4404,0.43174,0.43174,802432,0
1993-05-19,0.44915,0.44915,0.43174,0.44915,2240117,0
1993-05-20,0.44915,0.44915,0.4404,0.44915,869302,0
1993-05-21,0.44915,0.527,0.44915,0.5096,14350139,0
1993-05-24,0.5181,0.5871,0.5096,0.544,24420645,0
1993-05-25,0.544,0.544,0.5008,0.5008,13032813,0
1993-05-26,0.5096,0.527,0.5008,0.5096,6994521,0
1993-05-27,0.527,0.527,0.49235,0.5096,3938599,0
1993-05-28,0.5181,0.5181,0.5008,0.5008,2032827,0
1993-06-01,0.5181,0.5181,0.5008,0.5008,1578115,0
1993-06-02,0.5008,0.5096,0.48351,0.5008,2775075,0
1993-06-03,0.5008,0.5008,0.49235,0.5008,1170210,0
1993-06-04,0.5008,0.5096,0.5008,0.5008,2159878,0
1993-06-07,0.5096,0.5181,0.5008,0.5096,3089356,0
1993-06-08,0.5096,0.5096,0.5008,0.5008,1611551,0
1993-06-09,0.5008,0.5008,0.4145,0.42325,15861384,0
1993-06-10,0.4404,0.4404,0.4145,0.43174,13761689,0
1993-06-11,0.42325,0.46646,0.42325,0.46646,14350139,0
1993-06-14,0.46646,0.49235,0.46646,0.49235,4105769,0
1993-06-15,0.48351,0.5181,0.48351,0.5181,5336164,0
1993-06-16,0.544,0.5613,0.527,0.5528,21565329,0
1993-06-17,0.5613,0.5613,0.527,0.527,5877810,0
1993-06-18,0.5354,0.5354,0.5096,0.527,1604860,0
1993-06-21,0.527,0.544,0.527,0.544,7141635,0
1993-06-22,0.544,0.544,0.527,0.544,996349,0
1993-06-23,0.527,0.544,0.5096,0.527,4801210,0
1993-06-24,0.527,0.544,0.5096,0.5354,3136167,0
1993-06-25,0.5354,0.544,0.527,0.5354,3818233,0
1993-06-28,0.544,0.544,0.5354,0.544,4373248,0
1993-06-29,0.5354,0.544,0.527,0.527,6319143,0
1993-06-30,0.527,0.5528,0.527,0.5528,4640726,0
1993-07-01,0.5528,0.5613,0.544,0.5613,1130091,0
1993-07-02,0.5528,0.5613,0.544,0.5613,1163525,0
1993-07-06,0.5613,0.5871,0.5613,0.5871,6840726,0
1993-07-07,0.5786,0.5961,0.5786,0.5961,5469907,0
1993-07-08,0.5871,0.5961,0.57,0.5871,7984189,0
1993-07-09,0.5961,0.6132,0.5871,0.6046,3122793,0
1993-07-12,0.6132,0.6302,0.5786,0.6132,12136768,0
1993-07-13,0.6221,0.6302,0.6132,0.6221,5403035,0
1993-07-14,0.6221,0.6393,0.6132,0.6221,7509417,0
1993-07-15,0.6393,0.6476,0.6221,0.6476,8900297,0
1993-07-16,0.6476,0.6476,0.6393,0.6393,1919147,0
1993-07-19,0.6393,0.6648,0.6393,0.6563,6686926,0
1993-07-20,0.6648,0.6738,0.6563,0.6648,6299077,0
1993-07-21,0.6738,0.6824,0.6648,0.6738,6024920,0
1993-07-22,0.6738,0.6909,0.6648,0.6738,4841332,0
1993-07-23,0.6648,0.6738,0.6648,0.6648,4125834,0
1993-07-26,0.6648,0.7084,0.6648,0.7084,5041939,0
1993-07-27,0.7084,0.7084,0.6648,0.6738,5396349,0
1993-07-28,0.6648,0.6648,0.6393,0.6476,3390269,0
1993-07-29,0.6476,0.6563,0.57,0.5871,22982957,0
1993-07-30,0.5871,0.6738,0.5871,0.6648,14423699,0
1993-08-02,0.6563,0.6909,0.6563,0.6824,5282672,0
1993-08-03,0.6909,0.6909,0.6648,0.6738,7208505,0
1993-08-04,0.6738,0.6738,0.6476,0.6563,3009117,0
1993-08-05,0.6476,0.6648,0.6393,0.6476,5764125,0
1993-08-06,0.6648,0.6648,0.6476,0.6476,1089970,0
1993-08-09,0.6476,0.6909,0.6476,0.6738,17513054,0
1993-08-10,0.6738,0.6909,0.6738,0.6909,6620053,0
1993-08-11,0.6995,0.7513,0.6824,0.7427,20388430,0
1993-08-12,0.7252,0.7427,0.7084,0.7084,8017623,0
1993-08-13,0.7084,0.7169,0.6995,0.7084,1899084,0
1993-08-16,0.7084,0.7252,0.6995,0.7084,2340422,0
1993-08-17,0.7252,0.7252,0.7084,0.7252,708815,0
1993-08-18,0.7252,0.7513,0.7084,0.7513,4333129,0
1993-08-19,0.7513,0.7513,0.7427,0.7513,2581153,0
1993-08-20,0.7513,0.7513,0.7344,0.7427,621883,0
1993-08-23,0.7513,0.7513,0.7252,0.7252,615194,0
1993-08-24,0.7513,0.7513,0.7427,0.7513,1852277,0
1993-08-25,0.7513,0.7513,0.7344,0.7427,1731915,0
1993-08-26,0.7252,0.7513,0.7169,0.7252,2855312,0
1993-08-27,0.7169,0.7344,0.7084,0.7252,1598171,0
1993-08-30,0.7252,0.7252,0.7084,0.7084,2119756,0
1993-08-31,0.7084,0.7252,0.6909,0.6995,6941030,0
1993-09-01,0.6909,0.7252,0.6909,0.7169,2855312,0
1993-09-02,0.7084,0.7169,0.6995,0.7084,3002431,0
1993-09-03,0.7169,0.7344,0.7084,0.7344,1651672,0
1993-09-07,0.7169,0.7252,0.6995,0.6995,1644984,0
1993-09-08,0.6995,0.7169,0.6995,0.7169,1123404,0
1993-09-09,0.7252,0.7773,0.7084,0.7686,5496654,0
1993-09-10,0.7858,0.7945,0.7686,0.7773,3878415,0
1993-09-13,0.7773,0.8033,0.7773,0.7858,2079634,0
1993-09-14,0.7858,0.7858,0.7513,0.7686,1858965,0
1993-09-15,0.7513,0.7773,0.7513,0.7601,1069908,0
1993-09-16,0.7601,0.8293,0.7601,0.8119,4399998,0
1993-09-17,0.8202,0.8202,0.8033,0.8202,775684,0
1993-09-20,0.8202,0.8462,0.8033,0.8462,2594525,0
1993-09-21,0.881,0.8979,0.8722,0.8722,6620053,0
1993-09-22,0.8898,0.9071,0.8722,0.8979,2835257,0
1993-09-23,0.9071,0.9071,0.8898,0.8898,2313676,0
1993-09-24,0.8898,0.8979,0.8551,0.8638,2801823,0
1993-09-27,0.8638,0.8722,0.8551,0.8551,2534343,0
1993-09-28,0.8638,0.8638,0.8462,0.8638,2641336,0
1993-09-29,0.8551,0.881,0.8551,0.881,3216412,0
1993-09-30,0.8722,0.881,0.8551,0.8551,2353800,0
1993-10-01,0.8722,0.881,0.8638,0.8638,5971425,0
1993-10-04,0.8638,0.8638,0.8638,0.8638,601824,0
1993-10-05,0.8638,0.8638,0.8378,0.8462,2400608,0
1993-10-06,0.8462,0.8551,0.8378,0.8551,2434041,0
1993-10-07,0.8551,0.8551,0.8378,0.8551,1618236,0
1993-10-08,0.8551,0.8551,0.8378,0.8551,1263829,0
1993-10-11,0.8551,0.8638,0.8378,0.8551,3049239,0
1993-10-12,0.8722,0.8722,0.8551,0.8638,2607900,0
1993-10-13,0.8638,0.8722,0.8638,0.8722,3610942,0
1993-10-14,0.881,0.9242,0.8722,0.9071,8037682,0
1993-10-15,0.9327,0.9759,0.9242,0.9242,12310628,0
1993-10-18,0.9327,0.95,0.9242,0.95,8900297,0
1993-10-19,0.95,0.95,0.9154,0.9154,3617626,0
1993-10-20,0.9154,0.9242,0.8378,0.8462,12959258,0
1993-10-21,0.8462,0.8898,0.8293,0.8638,8017623,0
1993-10-22,0.8722,0.8722,0.8378,0.8378,3938599,0
1993-10-25,0.8462,0.8462,0.8119,0.8202,5744066,0
1993-10-26,0.8119,0.8293,0.8033,0.8202,10217621,0
1993-10-27,0.8293,0.8378,0.8119,0.8378,13641327,0
1993-10-28,0.8378,0.8898,0.8293,0.8638,14390264,0
1993-10-29,0.8898,0.9071,0.8722,0.8979,10384793,0
1993-11-01,0.8979,0.9071,0.8898,0.9071,4206074,0
1993-11-02,0.8979,0.9327,0.8898,0.9327,3938599,0
1993-11-03,0.9154,0.9327,0.9154,0.9154,2079634,0
1993-11-04,0.9242,0.9415,0.9154,0.9242,3423706,0
1993-11-05,0.9327,0.9327,0.8898,0.9154,5229174,0
1993-11-08,0.9242,0.9327,0.9154,0.9154,7643156,0
1993-11-09,0.9154,0.9759,0.9154,0.9673,12818831,0
1993-11-10,0.9673,1.0364,0.9673,1.0278,10411540,0
1993-11-11,1.0278,1.0453,1.0019,1.0193,14831598,0
1993-11-12,1.0193,1.0364,1.0102,1.0278,7589657,0
1993-11-15,1.0193,1.0278,1.0019,1.0193,4286319,0
1993-11-16,1.0102,1.0278,1.0019,1.0019,8479018,0
1993-11-17,1.0019,1.0102,0.9415,0.9673,11300903,0
1993-11-18,0.95,0.9673,0.95,0.9673,3403643,0
1993-11-19,0.9588,0.9759,0.95,0.9759,2260181,0
1993-11-22,0.9415,0.9415,0.8638,0.8722,21451653,0
1993-11-23,0.8898,0.9242,0.8898,0.9071,6044979,0
1993-11-24,0.9154,0.9154,0.8979,0.9071,10384793,0
1993-11-26,0.9154,0.9154,0.8898,0.9071,1003039,0
1993-11-29,0.9327,0.9673,0.9154,0.9415,8071117,0
1993-11-30,0.9327,0.9849,0.9327,0.9759,8358656,0
1993-12-01,0.9931,1.0102,0.9931,1.0019,4219453,0
1993-12-02,0.9931,1.0278,0.9931,1.0102,3945284,0
1993-12-03,1.0193,1.0278,1.0102,1.0102,8519140,0
1993-12-06,1.0102,1.0278,1.0102,1.0102,3664435,0
1993-12-07,1.0019,1.0278,0.9759,0.9931,4112456,0
1993-12-08,0.9849,1.0019,0.95,0.9588,65284441,0
1993-12-09,0.9327,0.95,0.881,0.8898,70714223,0
1993-12-10,0.9242,0.9327,0.9071,0.9071,37801182,0
1993-12-13,0.9154,0.9154,0.8979,0.9071,13367164,0
1993-12-14,0.9154,0.9154,0.8462,0.8551,17158650,0
1993-12-15,0.8551,0.8638,0.8378,0.8378,13300291,0
1993-12-16,0.8293,0.8638,0.8293,0.8462,20468676,0
1993-12-17,0.8378,0.8378,0.8119,0.8119,12504547,0
1993-12-20,0.8119,0.8979,0.7773,0.8898,57106334,0
1993-12-21,0.8898,0.8979,0.8119,0.8378,25831588,0
1993-12-22,0.8293,0.8378,0.7513,0.7513,28165325,0
1993-12-23,0.7601,0.7858,0.7601,0.7858,14216403,0
1993-12-27,0.7858,0.8293,0.7686,0.8293,13286917,0
1993-12-28,0.8202,0.8638,0.8202,0.8462,8351969,0
1993-12-29,0.8462,0.8638,0.8462,0.8638,5810937,0
1993-12-30,0.8551,0.881,0.8551,0.8638,7322182,0
1993-12-31,0.8638,0.881,0.8551,0.8722,9141026,0
1994-01-03,0.8722,0.881,0.8293,0.8378,14296646,0
1994-01-04,0.8378,0.8462,0.7858,0.7945,9829777,0
1994-01-05,0.7945,0.8293,0.7686,0.8202,8331907,0
1994-01-06,0.8378,0.8638,0.8202,0.8462,11073550,0
1994-01-07,0.8638,0.8638,0.8119,0.8378,10692394,0
1994-01-10,0.8293,0.8462,0.7858,0.7945,11421265,0
1994-01-11,0.7858,0.7945,0.7686,0.7773,11588437,0
1994-01-12,0.7945,0.7945,0.7773,0.7858,4266260,0
1994-01-13,0.7945,0.8119,0.7169,0.7513,42609083,0
1994-01-14,0.7513,0.7773,0.7427,0.7773,7094827,0
1994-01-17,0.7773,0.7945,0.7686,0.7773,21317914,0
1994-01-18,0.7945,0.8119,0.7858,0.8033,9047408,0
1994-01-19,0.8033,0.8202,0.7686,0.7773,9221271,0
1994-01-20,0.7858,0.7945,0.7773,0.7945,1431003,0
1994-01-21,0.7945,0.8378,0.7945,0.8202,12477801,0
1994-01-24,0.8119,0.8378,0.8119,0.8202,4827964,0
1994-01-25,0.8378,0.8378,0.8119,0.8378,6493002,0
1994-01-26,0.8202,0.8378,0.8033,0.8119,5028569,0
1994-01-27,0.8119,0.8202,0.7773,0.7945,12250445,0
1994-01-28,0.8119,0.9242,0.8119,0.9071,37346474,0
1994-01-31,0.95,0.9673,0.9327,0.95,15540411,0
1994-02-01,0.95,0.9673,0.9154,0.9242,13668073,0
1994-02-02,0.8898,0.95,0.881,0.95,19218220,0
1994-02-03,0.9415,1.0102,0.9415,1.0019,30392073,0
1994-02-04,1.0193,1.0278,0.9673,0.9673,26975052,0
1994-02-07,0.95,1.0709,0.9242,1.0535,44822452,0
1994-02-08,1.0625,1.1228,1.0364,1.097,35835229,0
1994-02-09,1.1054,1.1141,1.0278,1.0535,26259550,0
1994-02-10,1.0453,1.0625,1.0453,1.0453,13487528,0
1994-02-11,1.0364,1.0453,1.0102,1.0278,18014571,0
1994-02-14,1.0278,1.0709,1.0193,1.0625,9542240,0
1994-02-15,1.0881,1.0881,1.0364,1.0535,8993911,0
1994-02-16,1.0453,1.0881,1.0453,1.0709,7944066,0
1994-02-17,1.0881,1.097,1.0625,1.0709,12330687,0
1994-02-18,1.0709,1.0709,1.0278,1.0364,4219453,0
1994-02-22,1.0453,1.097,1.0364,1.097,7382365,0
1994-02-23,1.1054,1.2004,1.0881,1.2004,30980525,0
1994-02-24,1.1745,1.304,1.1745,1.2524,66775626,0
1994-02-25,1.2697,1.2697,1.2179,1.2524,21411535,0
1994-02-28,1.2524,1.2782,1.2352,1.2524,9007290,0
1994-03-01,1.2263,1.2352,1.1745,1.2004,20488737,0
1994-03-02,1.1658,1.2004,1.1574,1.1745,33494803,0
1994-03-03,1.1745,1.2004,1.1574,1.1745,9060779,0
1994-03-04,1.2004,1.2091,1.1832,1.1918,10732515,0
1994-03-07,1.2004,1.2004,1.1658,1.1658,8004246,0
1994-03-08,1.1745,1.1832,1.1574,1.1832,7241937,0
1994-03-09,1.1832,1.1832,1.1574,1.1658,5202426,0
1994-03-10,1.1658,1.1745,1.1574,1.1658,4393312,0
1994-03-11,1.1658,1.1658,1.1485,1.1658,5055316,0
1994-03-14,1.1485,1.1658,1.1485,1.1658,1959271,0
1994-03-15,1.1485,1.1658,1.1485,1.1658,849239,0
1994-03-16,1.1658,1.1658,1.1141,1.1228,11294212,0
1994-03-17,1.1228,1.1311,1.0709,1.1141,23611533,0
1994-03-18,1.1141,1.1402,1.0881,1.0881,5409722,0
1994-03-21,1.1054,1.1141,1.0881,1.1141,2968995,0
1994-03-22,1.1228,1.1918,1.1054,1.1832,23558033,0
1994-03-23,1.2091,1.2607,1.1745,1.2352,37199358,0
1994-03-24,1.2955,1.3732,1.2607,1.3648,68347051,0
1994-03-25,1.313,1.3557,1.2607,1.2697,54291138,0
1994-03-28,1.1574,1.2352,1.1141,1.2179,40335528,0
1994-03-29,1.1658,1.1745,1.1228,1.1485,25778092,0
1994-03-30,1.1402,1.1485,1.0453,1.0797,31147695,0
1994-03-31,1.0709,1.097,0.9759,1.0797,45832175,0
1994-04-04,1.0278,1.0453,1.0019,1.0019,25804844,0
1994-04-05,1.0453,1.0535,1.0278,1.0364,19452265,0
1994-04-06,1.0453,1.0453,0.9931,1.0102,16817614,0
1994-04-07,1.0102,1.0193,0.9673,0.9673,9328255,0
1994-04-08,0.9673,0.9759,0.8898,0.95,22969588,0
1994-04-11,0.8979,0.9327,0.8722,0.9071,25778092,0
1994-04-12,0.8979,0.9154,0.8551,0.8638,14751353,0
1994-04-13,0.8722,0.881,0.8119,0.881,31054075,0
1994-04-14,0.881,1.0019,0.8551,0.9673,51529440,0
1994-04-15,0.9759,0.9759,0.9154,0.9242,11708804,0
1994-04-18,0.9327,0.95,0.8979,0.9154,10879628,0
1994-04-19,0.9242,0.9242,0.8378,0.8722,17767159,0
1994-04-20,0.881,0.8898,0.7858,0.8033,28987815,0
1994-04-21,0.8033,0.8722,0.7513,0.8551,49115457,0
1994-04-22,0.8638,0.9327,0.8638,0.8979,33367752,0
1994-04-25,0.9071,0.9588,0.8898,0.9327,10083883,0
1994-04-26,0.9673,0.9673,0.9154,0.95,13373849,0
1994-04-28,0.9759,1.0625,0.9588,1.0278,57193264,0
1994-04-29,1.0278,1.0797,1.0102,1.0625,24581133,0
1994-05-02,1.0625,1.0797,0.9931,1.0453,20709402,0
1994-05-03,1.0102,1.0625,1.0102,1.0453,10304551,0
1994-05-04,1.0453,1.0535,1.0193,1.0193,7616408,0
1994-05-05,1.0193,1.0364,0.9759,1.0019,10819444,0
1994-05-06,0.9415,0.9931,0.9415,0.9588,15065640,0
1994-05-09,0.9415,0.9673,0.9242,0.95,11026737,0
1994-05-10,0.9759,0.9931,0.9415,0.9673,9495432,0
1994-05-11,0.9673,0.9849,0.9327,0.9588,9047408,0
1994-05-12,0.9931,1.0102,0.9588,0.9931,15460169,0
1994-05-13,0.9931,0.9931,0.9588,0.9759,5556833,0
1994-05-16,0.9415,0.9673,0.9415,0.95,4279629,0
1994-05-17,0.9673,1.0102,0.95,0.9931,18027947,0
1994-05-18,1.0019,1.0278,0.9931,1.0278,16008497,0
1994-05-19,1.0364,1.0881,1.0102,1.0364,22066848,0
1994-05-20,1.0278,1.0453,1.0019,1.0278,4573856,0
1994-05-23,1.0193,1.0193,0.9931,0.9931,6279021,0
1994-05-24,1.0019,1.0364,1.0019,1.0019,7141635,0
1994-05-25,1.0102,1.0364,0.9931,1.0278,5095434,0
1994-05-26,1.0364,1.0364,1.0019,1.0193,3537383,0
1994-05-27,1.0019,1.0193,1.0019,1.0193,588449,0
1994-05-31,1.0019,1.0625,0.9849,1.0453,14644363,0
1994-06-01,1.0364,1.097,1.0278,1.0881,20568981,0
1994-06-02,1.0881,1.1574,1.0797,1.1402,29188422,0
1994-06-03,1.1402,1.1402,1.1228,1.1311,5784189,0
1994-06-06,1.1402,1.1658,1.1228,1.1311,7362303,0
1994-06-07,1.1228,1.1228,1.0881,1.097,12317314,0
1994-06-08,1.0881,1.1054,1.0453,1.0625,7155013,0
1994-06-09,1.0535,1.0625,1.0102,1.0364,17245580,0
1994-06-10,1.0278,1.0535,1.0278,1.0535,6613369,0
1994-06-13,1.0535,1.0625,1.0278,1.0278,5142246,0
1994-06-14,1.0364,1.0453,1.0019,1.0278,7817013,0
1994-06-15,1.0278,1.0364,1.0019,1.0019,4226138,0
1994-06-16,1.0019,1.0278,1.0019,1.0193,942854,0
1994-06-17,1.0193,1.0193,0.9849,1.0019,22929467,0
1994-06-20,0.9931,0.9931,0.9588,0.9759,13440720,0
1994-06-21,0.9673,0.9759,0.9154,0.95,11762297,0
1994-06-22,0.95,0.95,0.9071,0.9327,14196342,0
1994-06-23,0.9415,0.9415,0.8722,0.8722,34558026,0
1994-06-24,0.8638,0.9242,0.8638,0.881,47383542,0
1994-06-27,0.8979,0.9154,0.881,0.9071,12945887,0
1994-06-28,0.9154,0.9415,0.9154,0.9242,18509404,0
1994-06-29,0.9242,0.9242,0.8898,0.8979,5944678,0
1994-06-30,0.8979,0.8979,0.8551,0.8551,16403025,0
1994-07-01,0.8551,0.8638,0.8378,0.8462,9174459,0
1994-07-05,0.8462,0.8638,0.8378,0.8638,5937988,0
1994-07-06,0.8551,0.9154,0.8462,0.9071,20508797,0
1994-07-07,0.9154,0.9154,0.881,0.8979,17098466,0
1994-07-08,0.8898,0.8898,0.8551,0.8638,8545888,0
1994-07-11,0.8722,0.8722,0.8638,0.8638,7355617,0
1994-07-12,0.8551,0.8638,0.8551,0.8638,5516712,0
1994-07-13,0.8722,0.9242,0.8638,0.9242,17539803,0
1994-07-14,0.9242,0.9931,0.9154,0.9327,29101494,0
1994-07-15,0.9327,0.9415,0.9242,0.9242,4988446,0
1994-07-18,0.9415,0.9415,0.9154,0.9242,5242549,0
1994-07-19,0.9415,0.9415,0.9071,0.9154,3697873,0
1994-07-20,0.8979,0.9071,0.8898,0.9071,7074765,0
1994-07-21,0.9071,0.9071,0.8898,0.8979,1665044,0
1994-07-22,0.8898,0.9154,0.8898,0.9071,14196342,0
1994-07-25,0.8979,0.9071,0.8898,0.8979,2039511,0
1994-07-26,0.8898,0.9154,0.8898,0.9071,2146501,0
1994-07-27,0.9071,0.9154,0.8898,0.8979,4252884,0
1994-07-28,0.8979,0.9154,0.8898,0.9071,8980538,0
1994-07-29,0.9071,0.9071,0.8202,0.8293,149920843,0
1994-08-01,0.8378,0.881,0.8293,0.8722,39954370,0
1994-08-02,0.8898,0.9071,0.8638,0.8722,33748907,0
1994-08-03,0.8378,0.9071,0.8293,0.8898,29522773,0
1994-08-04,0.8898,0.8898,0.8551,0.8551,13734945,0
1994-08-05,0.8551,0.8898,0.8378,0.8638,14711231,0
1994-08-08,0.8638,0.8898,0.8551,0.881,8920359,0
1994-08-09,0.8898,0.9071,0.8722,0.8979,9669295,0
1994-08-10,0.8898,0.9759,0.8898,0.9759,34350731,0
1994-08-11,0.9759,1.0453,0.9759,1.0278,26012137,0
1994-08-12,1.0278,1.0453,1.0102,1.0453,13661390,0
1994-08-15,1.0278,1.0364,1.0193,1.0364,7208505,0
1994-08-16,1.0364,1.0709,1.0364,1.0625,17439500,0
1994-08-17,1.0625,1.0625,1.0364,1.0453,8412150,0
1994-08-18,1.0278,1.0535,1.0278,1.0453,4246199,0
1994-08-19,1.0535,1.1228,1.0364,1.1054,23136759,0
1994-08-22,1.1054,1.1141,1.0881,1.1141,17004849,0
1994-08-23,1.1054,1.1141,1.097,1.1141,5603642,0
1994-08-24,1.097,1.1141,1.097,1.1141,12464427,0
1994-08-25,1.0881,1.1141,1.0881,1.097,11461387,0
1994-08-26,1.1054,1.1402,1.097,1.1228,9100901,0
1994-08-29,1.1228,1.1402,1.1054,1.1141,8993911,0
1994-08-30,1.1141,1.1228,1.1054,1.1228,8900297,0
1994-08-31,1.1228,1.1228,1.1054,1.1141,13006066,0
1994-09-01,1.1054,1.1402,1.0881,1.1228,12457741,0
1994-09-02,1.1228,1.1402,1.1054,1.1311,7970815,0
1994-09-06,1.1402,1.1658,1.1311,1.1574,6345889,0
1994-09-07,1.1745,1.2263,1.1658,1.2091,26667456,0
1994-09-08,1.2179,1.2263,1.1832,1.1832,11427956,0
1994-09-09,1.1658,1.2004,1.1485,1.1832,11534944,0
1994-09-12,1.1658,1.1832,1.1228,1.1311,14958648,0
1994-09-13,1.1228,1.1485,1.1141,1.1141,16255912,0
1994-09-14,1.1228,1.1402,1.1141,1.1228,9716100,0
1994-09-15,1.1228,1.1311,1.1054,1.1228,15781140,0
1994-09-16,1.1228,1.1228,1.097,1.1054,8024308,0
1994-09-19,1.097,1.1141,1.0709,1.0797,90240047,0
1994-09-20,1.0881,1.0881,1.0625,1.0625,18843756,0
1994-09-21,1.0709,1.0709,1.0278,1.0535,11655306,0
1994-09-22,1.0625,1.0797,1.0453,1.0797,10926434,0
1994-09-23,1.0797,1.1054,1.0625,1.0709,11220661,0
1994-09-26,1.0535,1.0625,1.0453,1.0453,3503948,0
1994-09-27,1.0453,1.0625,1.0278,1.0278,9281452,0
1994-09-28,1.0278,1.0453,1.0278,1.0278,4473552,0
1994-09-29,1.0364,1.0453,1.0102,1.0278,10538594,0
1994-09-30,1.0278,1.0535,1.0193,1.0193,15005456,0
1994-10-03,1.0278,1.0278,1.0019,1.0193,11682058,0
1994-10-04,1.0193,1.0453,0.9849,0.9931,19198160,0
1994-10-05,0.9849,0.9849,0.95,0.9849,16162296,0
1994-10-06,0.9849,0.9849,0.9673,0.9673,5924616,0
1994-10-07,0.9759,1.0278,0.9673,1.0102,13688135,0
1994-10-10,1.0102,1.0364,1.0102,1.0278,11916100,0
1994-10-11,1.0278,1.0625,1.0278,1.0453,11401208,0
1994-10-12,1.0453,1.0881,1.0453,1.0535,20027341,0
1994-10-13,1.0625,1.0709,0.9849,0.9931,29141619,0
1994-10-14,0.9849,0.9931,0.95,0.9588,15888131,0
1994-10-17,0.95,0.95,0.9071,0.9154,29014564,0
1994-10-18,0.9154,0.9242,0.8898,0.9154,18395729,0
1994-10-19,0.9154,0.9588,0.9071,0.9415,20468676,0
1994-10-20,0.9415,0.95,0.9242,0.9327,12023090,0
1994-10-21,0.9327,0.9759,0.9242,0.9588,20415182,0
1994-10-24,0.9673,0.9759,0.9327,0.9415,5857744,0
1994-10-25,0.9242,0.9327,0.9071,0.9154,6345889,0
1994-10-26,0.9154,0.95,0.9071,0.9415,18689951,0
1994-10-27,0.9415,1.0278,0.9415,1.0278,26025508,0
1994-10-28,1.0453,1.0881,1.0193,1.0193,31074138,0
1994-10-31,1.0193,1.0625,1.0193,1.0625,12852269,0
1994-11-01,1.0535,1.0535,1.0364,1.0364,16570199,0
1994-11-02,1.0278,1.0625,1.0193,1.0364,11822483,0
1994-11-03,1.0364,1.0881,1.0278,1.0709,29288730,0
1994-11-04,1.0797,1.1141,1.0797,1.0881,41672913,0
1994-11-07,1.0881,1.1054,1.0625,1.0881,16703939,0
1994-11-08,1.0881,1.097,0.9759,0.9931,60650404,0
1994-11-09,1.0019,1.0102,0.9154,0.95,87946423,0
1994-11-10,0.9588,0.9759,0.95,0.9759,27242528,0
1994-11-11,0.9759,1.0019,0.9759,1.0019,15894818,0
1994-11-14,1.0019,1.0453,0.9849,1.0364,25871711,0
1994-11-15,1.0535,1.0709,1.0364,1.0625,31508789,0
1994-11-16,1.0797,1.0881,1.0625,1.0881,16496641,0
1994-11-17,1.0797,1.1054,1.0797,1.1054,15520352,0
1994-11-18,1.1054,1.1141,1.0881,1.1054,12410935,0
1994-11-21,1.1054,1.1054,1.0709,1.0709,14249837,0
1994-11-22,1.0453,1.0625,1.0102,1.0102,21806060,0
1994-11-23,1.0019,1.0535,1.0019,1.0453,19097856,0
1994-11-25,1.0278,1.1228,1.0278,1.097,10886315,0
1994-11-28,1.1141,1.2263,1.0881,1.2263,40542824,0
1994-11-29,1.2524,1.3732,1.2524,1.313,76692337,0
1994-11-30,1.3212,1.3386,1.2524,1.2524,22384480,0
1994-12-01,1.2436,1.2955,1.2263,1.2436,16386305,0
1994-12-02,1.2524,1.2955,1.2524,1.2697,17135245,0
1994-12-05,1.2867,1.3732,1.2782,1.3386,30896934,0
1994-12-06,1.313,1.3557,1.2524,1.2867,28740401,0
1994-12-07,1.2782,1.313,1.2524,1.2867,15239502,0
1994-12-08,1.2955,1.3301,1.2263,1.2352,22638584,0
1994-12-09,1.2436,1.304,1.2352,1.2697,18984180,0
1994-12-12,1.2782,1.3212,1.2607,1.3212,15129165,0
1994-12-13,1.3473,1.3648,1.2955,1.2955,37613952,0
1994-12-14,1.304,1.3732,1.2867,1.3557,23865633,0
1994-12-15,1.3648,1.4422,1.3557,1.3989,58233083,0
1994-12-16,1.3989,1.4682,1.3989,1.4337,16138889,0
1994-12-19,1.3989,1.4422,1.3989,1.4422,12798774,0
1994-12-20,1.4422,1.4767,1.4249,1.4422,14881751,0
1994-12-21,1.451,1.5288,1.4337,1.4767,19626122,0
1994-12-22,1.4682,1.5891,1.4682,1.5891,32806052,0
1994-12-23,1.5806,1.6496,1.5632,1.6062,25938580,0
1994-12-27,1.6322,1.7014,1.6236,1.6582,24748304,0
1994-12-28,1.6496,1.7014,1.641,1.6668,12655005,0
1994-12-29,1.6668,1.7532,1.6668,1.7274,18990867,0
1994-12-30,1.7274,1.7274,1.6322,1.6756,21301195,0
1995-01-03,1.6582,1.6668,1.572,1.5806,27623683,0
1995-01-04,1.5632,1.6496,1.52,1.6496,22234023,0
1995-01-05,1.6668,1.6668,1.598,1.6236,22595118,0
1995-01-06,1.6236,1.641,1.598,1.6062,8201513,0
1995-01-09,1.5544,1.5891,1.5462,1.572,8375374,0
1995-01-10,1.572,1.5806,1.5111,1.5288,21618822,0
1995-01-11,1.5288,1.5288,1.4857,1.4941,21127334,0
1995-01-12,1.4941,1.5632,1.4941,1.5544,18278709,0
1995-01-13,1.537,1.537,1.4767,1.4941,15413360,0
1995-01-16,1.503,1.6236,1.4767,1.6152,34915772,0
1995-01-17,1.6236,1.7274,1.598,1.7274,42585675,0
1995-01-18,1.7188,1.7274,1.6668,1.6756,12852269,0
1995-01-19,1.6582,1.736,1.6582,1.6668,14848315,0
1995-01-20,1.6496,1.7014,1.641,1.6928,10976587,0
1995-01-23,1.6756,1.6928,1.641,1.684,10458349,0
1995-01-24,1.6928,1.6928,1.641,1.6582,5911240,0
1995-01-25,1.6322,1.6582,1.6152,1.6236,9054094,0
1995-01-26,1.6322,1.641,1.6062,1.6152,10073848,0
1995-01-27,1.6152,1.6322,1.5806,1.5806,6870814,0
1995-01-30,1.5891,1.6322,1.5806,1.6062,17141930,0
1995-01-31,1.6062,1.641,1.5891,1.6322,6673550,0
1995-02-01,1.6322,1.6322,1.598,1.6152,8820053,0
1995-02-02,1.641,1.6928,1.6322,1.6928,33040096,0
1995-02-03,1.71,1.7532,1.7014,1.7532,45303911,0
1995-02-06,1.7618,1.8742,1.7618,1.8655,29506052,0
1995-02-07,1.8742,1.9172,1.7965,1.8828,41990541,0
1995-02-08,1.8742,1.9089,1.8483,1.8742,20675971,0
1995-02-09,1.8915,1.9777,1.8742,1.9691,40863789,0
1995-02-10,1.9777,2.0814,1.9691,2.0382,41535834,0
1995-02-13,2.0469,2.0727,2.0038,2.0469,17834027,0
1995-02-14,2.0556,2.0556,1.9865,2.0213,25453775,0
1995-02-15,2.0556,2.0899,2.0382,2.0469,16446491,0
1995-02-16,2.0641,2.0641,2.0038,2.0294,14403635,0
1995-02-17,2.0294,2.0294,1.9346,1.9432,23407580,0
1995-02-21,1.9346,2.012,1.9346,1.9865,15767769,0
1995-02-22,1.9949,2.0382,1.9777,2.0213,15804544,0
1995-02-23,2.0469,2.1332,2.012,2.0989,27092075,0
1995-02-24,2.0899,2.116,2.0641,2.0899,12153486,0
1995-02-27,2.0641,2.0899,2.0294,2.0382,12648318,0
1995-02-28,2.0382,2.1419,2.012,2.1247,42662576,0
1995-03-01,2.2025,2.4874,2.1937,2.4616,133604747,0
1995-03-02,2.496,2.7206,2.4787,2.703,67835506,0
1995-03-03,2.7206,2.8331,2.4874,2.5479,131769183,0
1995-03-06,2.4528,2.6253,2.4272,2.5909,54297827,0
1995-03-07,2.634,2.703,2.5303,2.5994,45675037,0
1995-03-08,2.643,2.6598,2.5392,2.5564,20141017,0
1995-03-09,2.5479,2.5651,2.4616,2.496,23390859,0
1995-03-10,2.4874,2.5651,2.4701,2.4787,26821257,0
1995-03-13,2.4787,2.5479,2.4616,2.5131,22554996,0
1995-03-14,2.5303,2.5303,2.4874,2.5046,10281146,0
1995-03-15,2.4874,2.5303,2.4787,2.522,13363818,0
1995-03-16,2.5303,2.5651,2.496,2.496,9141026,0
1995-03-17,2.5046,2.5303,2.4787,2.5131,9853187,0
1995-03-20,2.5131,2.5824,2.4787,2.5392,20408494,0
1995-03-21,2.5651,2.5824,2.5303,2.5303,10371420,0
1995-03-22,2.522,2.5303,2.4616,2.4787,14627647,0
1995-03-23,2.4874,2.4874,2.4528,2.4701,10434944,0
1995-03-24,2.4874,2.496,2.3402,2.4352,35139787,0
1995-03-27,2.4444,2.4444,2.3575,2.3834,24898762,0
1995-03-28,2.3834,2.3925,2.2195,2.3575,68059517,0
1995-03-29,2.2975,2.401,2.2626,2.3322,51412416,0
1995-03-30,2.3495,2.3495,2.2626,2.2885,16168981,0
1995-03-31,2.2542,2.2714,2.2109,2.2195,45725188,0
1995-04-03,2.1937,2.3322,2.1767,2.2975,41509081,0
1995-04-04,2.3145,2.3752,2.2542,2.2542,23658334,0
1995-04-05,2.2542,2.3145,2.2025,2.2542,15450134,0
1995-04-06,2.2626,2.3145,2.2542,2.2885,16182359,0
1995-04-07,2.2975,2.306,2.2455,2.2885,11635246,0
1995-04-10,2.2885,2.3233,2.2714,2.2975,12467771,0
1995-04-11,2.3145,2.4272,2.3145,2.3925,36975347,0
1995-04-12,2.401,2.496,2.3834,2.4874,29539487,0
1995-04-13,2.522,2.5479,2.4787,2.496,22618524,0
1995-04-17,2.522,2.522,2.3834,2.3925,16095428,0
1995-04-18,2.4352,2.4352,2.3665,2.4179,16740714,0
1995-04-19,2.4097,2.4179,2.3233,2.3752,13427341,0
1995-04-20,2.3925,2.3925,2.3322,2.3665,8198169,0
1995-04-21,2.3665,2.3752,2.2885,2.3322,20625818,0
1995-04-24,2.3233,2.3925,2.2885,2.3322,18509404,0
1995-04-25,2.3665,2.3834,2.3322,2.3665,16352873,0
1995-04-26,2.3834,2.5303,2.3752,2.522,31970183,0
1995-04-27,2.5479,2.729,2.5479,2.7119,48771084,0
1995-04-28,2.7552,2.8414,2.703,2.7723,29643136,0
1995-05-01,2.8501,2.876,2.7637,2.7637,20134331,0
1995-05-02,2.7637,2.7809,2.617,2.6515,18352261,0
1995-05-03,2.643,2.7206,2.5909,2.6948,22160467,0
1995-05-04,2.729,2.8414,2.643,2.643,24362135,0
1995-05-05,2.8155,2.824,2.5564,2.5909,30955445,0
1995-05-08,2.5738,2.5909,2.4352,2.4528,18163358,0
1995-05-09,2.4701,2.5303,2.4352,2.4701,15476887,0
1995-05-10,2.496,2.5392,2.3665,2.4097,14972025,0
1995-05-11,2.4272,2.5303,2.3752,2.522,17197095,0
1995-05-12,2.522,2.5909,2.4701,2.5392,13198316,0
1995-05-15,2.5738,2.5994,2.496,2.496,4134190,0
1995-05-16,2.5303,2.5564,2.0641,2.306,64172743,0
1995-05-17,2.3495,2.3495,2.0899,2.1332,80401901,0
1995-05-18,2.0899,2.2195,2.0899,2.116,29888878,0
1995-05-19,2.0899,2.1767,2.0294,2.1419,13467467,0
1995-05-22,2.3145,2.3322,2.2025,2.2284,27976421,0
1995-05-23,2.306,2.3145,2.2284,2.2455,15772783,0
1995-05-24,2.2714,2.2885,2.1506,2.1937,12367466,0
1995-05-25,2.1937,2.2025,2.1247,2.1419,10854549,0
1995-05-26,2.1071,2.1767,2.0899,2.1419,10879628,0
1995-05-30,2.1591,2.1676,2.0641,2.0814,7713368,0
1995-05-31,2.0814,2.1419,2.0469,2.1332,5200755,0
1995-06-01,2.1419,2.1419,2.0213,2.0641,11697103,0
1995-06-02,2.0641,2.2025,2.0038,2.1767,30158029,0
1995-06-05,2.2542,2.2626,2.2195,2.2367,17498005,0
1995-06-06,2.2542,2.2714,2.116,2.1506,5220815,0
1995-06-07,2.1506,2.1937,2.0641,2.1419,5991482,0
1995-06-08,2.1506,2.1937,2.1071,2.1767,7054705,0
1995-06-09,2.2714,2.3145,2.2195,2.2975,23675056,0
1995-06-12,2.3665,2.3665,2.2714,2.2802,8579322,0
1995-06-13,2.2885,2.3145,2.2542,2.2885,24061221,0
1995-06-14,2.2714,2.3145,2.2542,2.2802,8156378,0
1995-06-15,2.2885,2.3322,2.2714,2.2802,7962452,0
1995-06-16,2.2975,2.2975,2.2025,2.2284,11730540,0
1995-06-19,2.2284,2.2626,2.1676,2.2025,10511843,0
1995-06-20,2.2109,2.2367,2.1676,2.2025,11702118,0
1995-06-21,2.2025,2.2714,2.1506,2.2542,15522025,0
1995-06-22,2.2885,2.4701,2.2714,2.4352,39267291,0
1995-06-23,2.4787,2.5738,2.4701,2.5131,20212899,0
1995-06-26,2.5392,2.5392,2.4272,2.4528,6894218,0
1995-06-27,2.4272,2.5564,2.3925,2.4874,11143760,0
1995-06-28,2.4701,2.5738,2.4528,2.5479,10816097,0
1995-06-29,2.5738,2.703,2.5392,2.703,18534483,0
1995-06-30,2.7206,2.7464,2.5994,2.634,10658954,0
1995-07-03,2.634,2.6598,2.5564,2.643,6053341,0
1995-07-05,2.703,2.7984,2.6948,2.7809,16254239,0
1995-07-06,2.8414,3.0056,2.7984,2.9883,26334779,0
1995-07-07,2.9883,3.256,2.9798,3.1782,41020939,0
1995-07-10,3.1696,3.2301,3.0229,3.0659,19280079,0
1995-07-11,3.0485,3.1438,3.0229,3.0835,10989962,0
1995-07-12,3.0745,3.1696,3.0745,3.1525,11590116,0
1995-07-13,3.1611,3.2041,3.0485,3.0918,13134790,0
1995-07-14,3.0313,3.2041,3.0313,3.2041,9201208,0
1995-07-17,3.2473,3.2646,3.0659,3.0918,14206371,0
1995-07-18,3.1006,3.1006,2.8845,3.0313,16078707,0
1995-07-19,2.8587,2.945,2.7637,2.9021,14951961,0
1995-07-20,2.9798,3.0056,2.9021,2.971,15092389,0
1995-07-21,2.945,2.9883,2.6598,2.8932,39584920,0
1995-07-24,2.8932,3.0141,2.8587,2.9883,17357584,0
1995-07-25,3.0835,3.1871,3.0056,3.1264,22148765,0
1995-07-26,3.1525,3.256,3.1264,3.2129,14480534,0
1995-07-27,3.2301,3.4289,3.1782,3.325,18126577,0
1995-07-28,3.4116,3.5152,3.3768,3.3768,22335997,0
1995-07-31,3.4116,3.4116,3.2301,3.2992,15871418,0
1995-08-01,3.2992,3.2992,3.1438,3.1782,12058199,0
1995-08-02,3.2041,3.2301,2.9883,3.1438,20722781,0
1995-08-03,3.0659,3.2733,3.0659,3.2301,13450749,0
1995-08-04,3.2301,3.2904,3.1696,3.2473,7763520,0
1995-08-07,3.2473,3.3509,3.1696,3.308,12436008,0
1995-08-08,3.2904,3.4806,3.2904,3.4461,22061836,0
1995-08-09,3.3941,3.6012,3.2904,3.5929,31060761,0
1995-08-10,3.5754,3.9037,3.4372,3.9037,28028243,0
1995-08-11,3.9211,3.9901,3.6361,3.731,44663643,0
1995-08-14,3.9816,4.0074,3.7826,3.8779,29501040,0
1995-08-15,3.9211,3.9469,3.852,3.9125,18554542,0
1995-08-16,3.9296,4.232,3.9037,4.1888,25918521,0
1995-08-17,4.2148,4.4564,4.1888,4.3701,35947234,0
1995-08-18,4.4304,4.4304,4.2061,4.2669,16767458,0
1995-08-21,4.3181,4.3181,4.2148,4.2148,12486163,0
1995-08-22,4.223,4.2493,4.0853,4.128,17043300,0
1995-08-23,4.128,4.1714,4.0938,4.1369,10891327,0
1995-08-24,4.128,4.1454,3.9901,4.0418,12138438,0
1995-08-25,4.0245,4.0592,3.9211,3.9901,10637226,0
1995-08-28,3.9816,4.0503,3.9643,3.9816,6949384,0
1995-08-29,3.9816,3.9816,3.6879,3.7826,33822467,0
1995-08-30,3.852,3.9296,3.8088,3.8692,15603939,0
1995-08-31,3.8692,3.9469,3.8604,3.9382,7930695,0
1995-09-01,3.9469,3.9901,3.8864,3.9816,5973094,0
1995-09-05,4.0245,4.1109,3.9469,4.1109,7678262,0
1995-09-06,4.2061,4.2148,4.128,4.1802,9712759,0
1995-09-07,4.1197,4.3357,4.0592,4.2493,28770491,0
1995-09-08,4.275,4.3095,4.1888,4.2669,9024002,0
1995-09-11,4.2923,4.3615,4.2578,4.2923,8321875,0
1995-09-12,4.3095,4.3095,4.128,4.1539,7827042,0
1995-09-13,4.1539,4.2493,4.1454,4.1714,9734492,0
1995-09-14,4.1631,4.1802,3.9643,4.0245,9682666,0
1995-09-15,3.9296,3.9726,3.8261,3.9296,21590405,0
1995-09-18,3.9296,4.0938,3.8864,4.0678,13918832,0
1995-09-19,4.0678,4.2493,4.0503,4.197,16222480,0
1995-09-20,4.232,4.3701,4.2061,4.3181,14970352,0
1995-09-21,4.3009,4.3701,4.2493,4.3181,17645123,0
1995-09-22,4.2578,4.4133,4.2493,4.3788,10261086,0
1995-09-25,4.3181,4.3701,4.2493,4.3009,15281292,0
1995-09-26,4.3095,4.3357,4.1888,4.2148,9592393,0
1995-09-27,4.1631,4.1888,3.8692,4.0503,18947400,0
1995-09-28,4.1109,4.1539,4.0938,4.1109,6394368,0
1995-09-29,4.1454,4.232,4.0418,4.1109,13123092,0
1995-10-02,4.1454,4.1802,3.9125,3.9382,6758810,0
1995-10-03,3.9382,3.9643,3.8001,3.8604,12066552,0
1995-10-04,3.8261,3.8348,3.5929,3.5929,17344210,0
1995-10-05,3.5754,3.6964,3.541,3.6706,18898924,0
1995-10-06,3.6964,3.8864,3.6622,3.7826,21446639,0
1995-10-09,3.6964,3.757,3.5584,3.5929,21210928,0
1995-10-10,3.3941,3.541,3.3768,3.4895,31869881,0
1995-10-11,3.541,3.7398,3.4895,3.6964,42577319,0
1995-10-12,3.7398,3.8432,3.705,3.7655,15498619,0
1995-10-13,3.8604,4.0418,3.8174,3.9037,31639184,0
1995-10-16,3.9211,3.9816,3.8604,3.8692,12295583,0
1995-10-17,3.895,3.9125,3.8174,3.8604,17977797,0
1995-10-18,3.9296,4.0853,3.8692,3.9643,26042228,0
1995-10-19,3.9296,4.0074,3.8692,3.9726,15383271,0
1995-10-20,3.9901,3.9987,3.9296,3.9296,12349081,0
1995-10-23,3.8779,3.9296,3.8604,3.9211,16302722,0
1995-10-24,3.9469,4.1539,3.9211,4.1454,18363966,0
1995-10-25,4.1539,4.3181,4.128,4.3095,23073232,0
1995-10-26,4.275,4.4304,4.128,4.2923,24586152,0
1995-10-27,4.2669,4.5169,4.2578,4.4392,25560771,0
1995-10-30,4.4996,4.819,4.4996,4.7501,31154378,0
1995-10-31,4.845,4.9227,4.7676,4.7846,32379758,0
1995-11-01,4.8712,5.2079,4.845,5.156,40342215,0
1995-11-02,5.2943,5.2943,4.9744,5.0955,42050722,0
1995-11-03,5.113,5.2165,5.0523,5.2079,25467153,0
1995-11-06,5.113,5.1903,5.0955,5.1301,12728560,0
1995-11-07,5.0955,5.0955,4.8625,4.9055,25594204,0
1995-11-08,4.8795,5.0955,4.6634,4.681,40569571,0
1995-11-09,4.7676,4.9574,4.7069,4.8537,37028841,0
1995-11-10,4.8278,5.1473,4.819,4.8795,31594046,0
1995-11-13,4.9055,5.0438,4.8019,4.819,27688881,0
1995-11-14,4.7846,4.9316,4.6983,4.6983,26134171,0
1995-11-15,4.7501,4.8019,4.5513,4.6033,25773078,0
1995-11-16,4.6033,4.7934,4.5429,4.776,29875504,0
1995-11-17,4.7501,4.8019,4.638,4.681,15239502,0
1995-11-20,4.7241,4.7676,4.3357,4.3357,20809709,0
1995-11-21,4.3271,4.3357,4.0335,4.0503,56466064,0
1995-11-22,4.0853,4.2061,3.9726,4.0074,26319735,0
1995-11-24,4.0158,4.2493,3.9556,4.232,11504852,0
1995-11-27,4.2923,4.3529,4.1025,4.1802,20739498,0
1995-11-28,4.1888,4.491,4.1802,4.4824,20824754,0
1995-11-29,4.681,4.8883,4.5775,4.7676,24846939,0
1995-11-30,4.9316,4.992,4.7846,4.8883,20142685,0
1995-12-01,4.9055,4.966,4.7069,4.7846,15750215,0
1995-12-04,4.8625,5.113,4.7846,5.0523,17065029,0
1995-12-05,5.1473,5.3806,5.0523,5.3548,19756518,0
1995-12-06,5.3722,5.5359,5.087,5.3374,26151724,0
1995-12-07,5.0266,5.1903,4.845,4.9488,23521255,0
1995-12-08,4.9488,4.966,4.6634,4.9227,15977575,0
1995-12-11,5.0266,5.0266,4.7846,4.845,9874080,0
1995-12-12,4.8625,4.8625,4.7586,4.8019,9189505,0
1995-12-13,4.845,4.845,4.7241,4.7586,12514577,0
1995-12-14,4.7586,4.7586,4.4736,4.5429,11554170,0
1995-12-15,4.5948,4.638,4.4824,4.534,10123169,0
1995-12-18,4.5169,4.534,4.0074,4.0503,24306131,0
1995-12-19,4.0853,4.4304,4.0678,4.3181,29960765,0
1995-12-20,4.4392,4.4996,4.2923,4.3095,18371487,0
1995-12-21,4.3529,4.4824,4.3529,4.4824,8621116,0
1995-12-22,4.534,4.819,4.4996,4.6033,15910703,0
1995-12-26,4.5775,4.6553,4.4304,4.5169,5745740,0
1995-12-27,4.534,4.5429,4.3095,4.4133,8938748,0
1995-12-28,4.4564,4.4564,4.275,4.3357,12467771,0
1995-12-29,4.3701,4.5169,4.2923,4.4824,9315721,0
1996-01-02,4.4736,4.819,4.4736,4.8019,16889497,0
1996-01-03,4.845,4.9834,4.5601,4.7069,13835247,0
1996-01-04,4.7416,4.7846,4.3701,4.7586,12811309,0
1996-01-05,4.5429,4.8625,4.5169,4.5429,12097479,0
1996-01-08,4.5169,4.5429,4.3961,4.4736,3731305,0
1996-01-09,4.5169,4.5429,4.1714,4.1888,17375971,0
1996-01-10,3.9469,4.3095,3.9211,4.0503,34505369,0
1996-01-11,4.128,4.2669,3.9643,4.2148,25798154,0
1996-01-12,4.2493,4.4564,4.0678,4.3961,16948012,0
1996-01-15,4.3701,4.3788,3.9296,3.9296,12665034,0
1996-01-16,4.128,4.3181,3.9296,4.3181,23800433,0
1996-01-17,4.1888,4.6983,4.1714,4.5429,30871857,0
1996-01-18,4.4133,4.4304,4.2493,4.3095,17703633,0
1996-01-19,4.3181,4.3701,4.1539,4.1888,13226738,0
1996-01-22,4.5429,4.7069,4.4304,4.6983,23288885,0
1996-01-23,4.6983,4.7586,4.5169,4.5948,11218988,0
1996-01-24,4.6208,4.7241,4.5429,4.5775,9375066,0
1996-01-25,4.5948,4.9834,4.5775,4.7416,18859633,0
1996-01-26,4.7241,5.0523,4.681,5.0266,21636381,0
1996-01-29,5.087,5.3114,5.0695,5.113,15291325,0
1996-01-30,5.0955,5.2337,5.0784,5.1735,8620279,0
1996-01-31,5.1903,5.4149,5.087,5.3548,17803935,0
1996-02-01,5.2512,5.7347,5.0695,5.441,33945334,0
1996-02-02,5.5188,5.5621,5.2512,5.3202,14951961,0
1996-02-05,5.3374,5.3374,5.1903,5.3202,11498165,0
1996-02-06,5.3202,5.7866,5.2594,5.6652,27291010,0
1996-02-07,5.8038,5.9508,5.657,5.9076,46701481,0
1996-02-08,5.9076,6.132,5.8038,6.0975,19714727,0
1996-02-09,6.1493,6.1754,5.8643,6.1754,32946476,0
1996-02-12,6.0542,6.132,5.8296,5.8643,21816926,0
1996-02-13,5.6829,6.132,5.6829,5.8815,40047991,0
1996-02-14,5.9076,6.2355,5.8815,6.132,31036524,0
1996-02-15,6.2789,6.5465,6.1924,6.2789,35955593,0
1996-02-16,6.3997,6.3997,6.0458,6.2096,27007653,0
1996-02-20,6.0975,6.3739,6.0458,6.2184,14402800,0
1996-02-21,6.2355,6.3565,6.0712,6.1405,17687750,0
1996-02-22,6.2096,6.6416,6.1754,6.6073,28839037,0
1996-02-23,6.6846,6.8228,6.5812,6.6846,20820578,0
1996-02-26,6.7021,6.7021,6.417,6.4518,20080833,0
1996-02-27,6.3219,6.4428,5.8038,5.8815,32947312,0
1996-02-28,5.7002,5.726,5.398,5.6652,70071445,0
1996-02-29,5.5359,6.0284,5.4928,5.8815,58634300,0
1996-03-01,5.9852,5.9938,5.398,5.4757,36197154,0
1996-03-04,5.5621,5.5964,5.2337,5.398,32251036,0
1996-03-05,5.3202,5.6397,5.3202,5.5188,20888279,0
1996-03-06,5.7088,5.8469,5.4928,5.5621,23878167,0
1996-03-07,5.6829,5.8124,5.6397,5.657,18989193,0
1996-03-08,5.441,5.6223,5.0523,5.2594,30626951,0
1996-03-11,5.2943,5.8296,5.2594,5.7866,41231572,0
1996-03-12,5.9076,6.7021,5.7866,6.6416,80917636,0
1996-03-13,6.909,7.1772,6.7886,6.8833,62816966,0
1996-03-14,6.8833,6.909,6.6073,6.6073,25033338,0
1996-03-15,6.6416,6.6675,6.434,6.4862,34705972,0
1996-03-18,6.6416,6.8833,6.6243,6.8661,20627492,0
1996-03-19,6.909,6.9267,6.6416,6.7624,18944892,0
1996-03-20,6.7711,6.8056,6.4862,6.6675,19514955,0
1996-03-21,6.6501,6.6675,6.46,6.5207,9182820,0
1996-03-22,6.4862,6.5465,6.3219,6.4688,11411239,0
1996-03-25,6.538,6.6846,6.3393,6.434,17637600,0
1996-03-26,6.417,6.5639,6.3219,6.4428,10934791,0
1996-03-27,6.46,6.5812,6.3565,6.46,12812148,0
1996-03-28,6.3997,6.7277,6.3823,6.6073,13544368,0
1996-03-29,6.6416,6.8228,6.6243,6.7021,11045961,0
1996-04-01,6.7277,6.8228,6.7106,6.7711,6892548,0
1996-04-02,6.7886,6.8228,6.6416,6.7021,5874464,0
1996-04-03,6.6675,6.7624,6.5031,6.7021,9402650,0
1996-04-04,6.6846,6.6846,6.538,6.5465,4776971,0
1996-04-08,6.3739,6.5465,6.3219,6.3823,14749684,0
1996-04-09,6.4774,6.5207,6.3739,6.3823,7055543,0
1996-04-10,6.3997,6.5639,6.3393,6.3739,8635325,0
1996-04-11,6.3565,6.3997,6.132,6.2096,17183725,0
1996-04-12,6.2964,6.3133,6.2096,6.2184,5822638,0
1996-04-15,6.2355,6.5207,6.2184,6.4862,13772554,0
1996-04-16,6.5639,6.6846,6.4862,6.6416,11374455,0
1996-04-17,6.7021,6.7711,6.6073,6.7454,9473699,0
1996-04-18,6.7711,7.0387,6.7106,7.0387,17176201,0
1996-04-19,7.1165,7.3154,7.0732,7.1165,26004609,0
1996-04-22,7.2116,7.5224,7.16,7.4791,20856515,0
1996-04-23,7.5484,7.8075,7.5397,7.7902,21892990,0
1996-04-24,7.937,7.989,7.868,7.8937,14254852,0
1996-04-25,7.9111,7.9543,7.6002,7.7902,15488590,0
1996-04-26,7.7726,7.9973,7.7726,7.9111,6757970,0
1996-04-29,7.9543,8.1529,7.8246,7.8506,14226431,0
1996-04-30,7.8937,7.9111,7.6087,7.6605,10342999,0
1996-05-01,7.6436,7.7902,7.5484,7.6002,7345586,0
1996-05-02,7.6002,7.6002,7.4532,7.4791,9963516,0
1996-05-03,7.5659,7.7296,7.3929,7.4965,11478941,0
1996-05-06,7.6865,8.2219,7.6605,8.1184,25584171,0
1996-05-07,8.3774,8.4983,8.2565,8.3774,25392758,0
1996-05-08,7.989,8.0321,7.3843,7.5052,73557837,0
1996-05-09,7.6436,7.6605,6.5812,6.8919,90925451,0
1996-05-10,7.0561,7.1165,6.9351,6.9526,38394645,0
1996-05-13,7.0301,7.0387,6.6501,6.6675,29684930,0
1996-05-14,6.7106,6.9872,6.7021,6.8919,27582729,0
1996-05-15,6.9526,7.1081,6.8228,6.909,16709789,0
1996-05-16,6.8228,6.9699,6.434,6.6501,27810919,0
1996-05-17,6.6675,6.7454,6.2701,6.417,43657259,0
1996-05-20,6.5207,6.5984,6.3393,6.5465,20465333,0
1996-05-21,6.538,6.538,6.1493,6.158,24765861,0
1996-05-22,5.9246,6.0884,5.8038,6.0884,33363573,0
1996-05-23,6.1493,6.2096,5.9852,6.0284,23420953,0
1996-05-24,6.0542,6.2355,6.0284,6.132,11366102,0
1996-05-28,6.2789,6.5031,6.1754,6.46,27900353,0
1996-05-29,6.5207,6.6073,6.3219,6.4428,20292306,0
1996-05-30,6.3565,6.5465,6.2528,6.4774,19741470,0
1996-05-31,6.6416,6.8661,6.4862,6.7624,22594280,0
1996-06-03,6.7624,6.7624,6.3997,6.4862,13333725,0
1996-06-04,6.5207,6.5207,6.2528,6.3393,13352951,0
1996-06-05,5.9246,5.9246,5.5964,5.7002,93356989,0
1996-06-06,5.7866,5.8124,5.113,5.5448,49959680,0
1996-06-07,5.3806,5.8815,5.3202,5.8469,39191227,0
1996-06-10,5.9076,5.9246,5.7088,5.8643,19644510,0
1996-06-11,5.9246,5.9938,5.8643,5.9508,18771871,0
1996-06-12,5.9852,5.9852,5.5359,5.6053,22383645,0
1996-06-13,5.657,5.726,5.5621,5.6397,17131064,0
1996-06-14,5.6397,5.6397,5.3548,5.3806,31687665,0
1996-06-17,5.398,5.5792,5.3548,5.4584,18798620,0
1996-06-18,5.4237,5.4928,5.0093,5.0266,19584329,0
1996-06-19,5.087,5.1735,4.7846,4.8712,38250044,0
1996-06-20,4.8712,4.9488,4.3788,4.7241,60265906,0
1996-06-21,4.8278,4.8712,4.6208,4.7676,26162591,0
1996-06-24,4.845,5.1473,4.819,5.0351,22947852,0
1996-06-25,5.2512,5.4149,5.0351,5.087,40789401,0
1996-06-26,4.992,5.1301,4.7846,5.0266,33648605,0
1996-06-27,5.0266,5.2943,4.9227,5.2943,19565939,0
1996-06-28,5.2943,5.5792,5.0955,5.2337,25865858,0
1996-07-01,5.2943,5.5621,5.2594,5.5188,18009557,0
1996-07-02,5.5188,5.5621,5.4237,5.5016,11346875,0
1996-07-03,5.5016,5.5188,5.113,5.1903,17434482,0
1996-07-05,5.0695,5.113,4.845,4.9227,12531296,0
1996-07-08,4.9055,4.9488,4.4996,4.5429,36003239,0
1996-07-09,4.7416,4.845,4.5775,4.7846,36091004,0
1996-07-10,4.7586,4.819,4.5948,4.7241,22540785,0
1996-07-11,4.6033,4.6208,4.4304,4.534,38386290,0
1996-07-12,4.5775,4.6553,4.275,4.6033,21003630,0
1996-07-15,4.534,4.5948,4.128,4.2148,29444199,0
1996-07-16,4.0503,4.1714,3.2473,4.0074,67794544,0
1996-07-17,4.1539,4.1539,3.6964,3.8604,33972085,0
1996-07-18,3.8779,4.0074,3.541,3.5929,33131202,0
1996-07-19,3.5754,4.128,3.4372,3.9211,61219630,0
1996-07-22,3.8864,3.8864,3.4977,3.5322,31945949,0
1996-07-23,3.5929,3.5929,3.0835,3.1438,52657860,0
1996-07-24,3.0056,3.2904,2.928,3.1093,43716606,0
1996-07-25,3.2301,3.3509,3.1871,3.2473,25595035,0
1996-07-26,3.256,3.6188,3.2473,3.5929,30325205,0
1996-07-29,3.5754,3.6012,3.3509,3.3941,14349302,0
1996-07-30,3.4545,3.5754,3.3683,3.5584,15856369,0
1996-07-31,3.5929,3.7655,3.5152,3.653,16022710,0
1996-08-01,3.653,4.0245,3.6361,3.9901,21952335,0
1996-08-02,4.1454,4.4392,4.1369,4.1714,53828907,0
1996-08-05,4.197,4.2669,3.8604,3.9816,20634177,0
1996-08-06,3.9643,4.2493,3.9211,4.0938,20703552,0
1996-08-07,4.2148,4.2669,3.8604,4.1714,40007870,0
1996-08-08,4.1539,4.1714,3.9469,3.9901,27346176,0
1996-08-09,3.705,3.757,3.4372,3.4977,98251815,0
1996-08-12,3.5584,3.7655,3.5322,3.6361,50303226,0
1996-08-13,3.653,3.679,3.4716,3.4806,29682421,0
1996-08-14,3.5322,3.6188,3.4977,3.5322,15692537,0
1996-08-15,3.5929,3.679,3.541,3.679,21342153,0
1996-08-16,3.679,3.8604,3.653,3.7826,27219127,0
1996-08-19,3.8261,3.8864,3.7826,3.8001,11977117,0
1996-08-20,3.8261,3.8261,3.6622,3.6706,16514195,0
1996-08-21,3.6012,3.6964,3.5322,3.6964,14311690,0
1996-08-22,3.7221,3.8604,3.705,3.7826,14030006,0
1996-08-23,3.7826,3.8261,3.705,3.7826,10662302,0
1996-08-26,3.6964,3.8088,3.653,3.7221,10906371,0
1996-08-27,3.757,3.8001,3.679,3.6964,8716405,0
1996-08-28,3.705,3.8001,3.705,3.7826,9431071,0
1996-08-29,3.7826,3.8088,3.6361,3.653,12455234,0
1996-08-30,3.679,3.7398,3.5754,3.6188,9431071,0
1996-09-03,3.5929,3.6622,3.5152,3.5842,11332666,0
1996-09-04,3.5929,3.6361,3.5754,3.5929,8801667,0
1996-09-05,3.5584,3.5929,3.3683,3.4116,11667012,0
1996-09-06,3.4372,3.4716,3.3164,3.3854,17584106,0
1996-09-09,3.4545,3.4545,3.2041,3.2473,20092535,0
1996-09-10,3.2733,3.2904,3.1438,3.2129,15434255,0
1996-09-11,3.1871,3.2473,3.0918,3.0918,15058117,0
1996-09-12,3.1093,3.1525,2.9883,2.9883,28400200,0
1996-09-13,3.0485,3.256,2.9798,3.2301,37972535,0
1996-09-16,3.2904,3.5322,3.2129,3.4716,36265698,0
1996-09-17,3.5584,3.5584,3.3768,3.4806,27208259,0
1996-09-18,3.4806,3.6361,3.4716,3.5584,17794741,0
1996-09-19,3.5929,4.0245,3.5929,3.9643,45097451,0
1996-09-20,4.0245,4.275,4.0074,4.0853,46141446,0
1996-09-23,4.1109,4.1109,3.9037,4.0678,22708795,0
1996-09-24,4.0678,4.0853,3.9296,3.9469,20203705,0
1996-09-25,3.9469,3.9901,3.7655,3.8261,16026887,0
1996-09-26,3.8604,4.197,3.8432,4.1109,31456963,0
1996-09-27,4.1714,4.2669,4.1109,4.1539,16088743,0
1996-09-30,4.1714,4.275,4.1454,4.2493,17142767,0
1996-10-01,3.7655,3.9296,3.7221,3.8261,45436818,0
1996-10-02,3.7826,3.8261,3.5584,3.6361,24881208,0
1996-10-03,3.6188,3.6964,3.6012,3.6361,12118378,0
1996-10-04,3.7221,3.7221,3.42,3.4977,15432587,0
1996-10-07,3.4806,3.4806,3.2301,3.256,29732573,0
1996-10-08,3.2904,3.2904,3.0485,3.1871,38208252,0
1996-10-09,3.256,3.2904,3.1696,3.2041,22202261,0
1996-10-10,3.1696,3.2301,3.0485,3.0835,18205987,0
1996-10-11,3.0835,3.0835,2.8845,2.945,37140848,0
1996-10-14,2.9623,3.0056,2.7206,2.7206,25085996,0
1996-10-15,2.7809,3.0918,2.6774,3.0835,56020545,0
1996-10-16,3.1093,3.1525,2.9021,2.928,27805068,0
1996-10-17,2.9798,3.0835,2.8845,3.0056,18430001,0
1996-10-18,3.0485,3.0659,2.9191,3.0401,12794594,0
1996-10-21,3.0401,3.2041,3.0229,3.2041,27097926,0
1996-10-22,3.1871,3.2904,3.0835,3.1093,25529008,0
1996-10-23,3.1093,3.1696,3.0401,3.0918,8753183,0
1996-10-24,3.0918,3.1871,3.0835,3.1438,10728336,0
1996-10-25,3.1438,3.1525,3.0401,3.0659,5909569,0
1996-10-28,3.0485,3.0485,2.824,2.945,17152796,0
1996-10-29,2.8675,3.2473,2.8675,3.0659,33488121,0
1996-10-30,3.1264,3.3941,3.0918,3.2904,37769420,0
1996-10-31,3.3509,3.3941,3.2129,3.2473,13553562,0
1996-11-01,3.2473,3.256,3.0835,3.0835,18774375,0
1996-11-04,3.0835,3.1264,3.0401,3.0659,6049992,0
1996-11-05,3.0835,3.1264,3.0056,3.0229,8246650,0
1996-11-06,3.0056,3.0835,2.9798,3.0056,23339039,0
1996-11-07,2.9883,3.0835,2.8675,2.8675,32939791,0
1996-11-08,2.9883,3.1438,2.9883,2.9883,36360153,0
1996-11-11,3.1093,3.1093,2.9623,2.9883,13765866,0
1996-11-12,3.0056,3.0229,2.928,2.9623,10903865,0
1996-11-13,2.9623,3.1264,2.928,3.0835,18216854,0
1996-11-14,3.1093,3.308,3.0918,3.2473,30792452,0
1996-11-15,3.256,3.3941,3.2129,3.256,23520418,0
1996-11-18,3.3509,3.3941,3.2473,3.256,15836307,0
1996-11-19,3.2733,3.2904,3.2301,3.2473,4818769,0
1996-11-20,3.256,3.2904,3.2041,3.2904,9120127,0
1996-11-21,3.2733,3.2733,3.2301,3.2473,5577733,0
1996-11-22,3.2733,3.7221,3.2733,3.7221,32883785,0
1996-11-25,3.8001,4.0418,3.7826,3.9211,38819270,0
1996-11-26,3.9037,3.9816,3.8779,3.9037,17583270,0
1996-11-27,4.0678,4.2923,4.0503,4.1714,47992053,0
1996-11-29,4.1714,4.2669,4.1539,4.2148,8516634,0
1996-12-02,4.2493,4.8278,4.2493,4.7676,40790244,0
1996-12-03,4.966,5.2943,4.4392,4.4824,63876846,0
1996-12-04,4.5775,4.9055,4.534,4.8019,45705967,0
1996-12-05,4.9488,4.992,4.7069,4.7846,22676197,0
1996-12-06,4.4824,4.7416,4.4824,4.6553,26482730,0
1996-12-09,4.7241,4.8019,4.5948,4.6208,11987986,0
1996-12-10,4.5948,4.5948,4.2148,4.3095,26500279,0
1996-12-11,4.0938,4.4564,4.0938,4.4564,29145796,0
1996-12-12,4.5169,4.534,4.2493,4.275,18430834,0
1996-12-13,4.232,4.232,4.0418,4.0938,18830379,0
1996-12-16,4.128,4.1454,3.7655,3.7826,14560773,0
1996-12-17,3.7655,3.9211,3.705,3.8432,17962750,0
1996-12-18,3.9211,4.3529,3.8864,4.3529,26990098,0
1996-12-19,4.4736,4.5601,4.2493,4.2923,30219882,0
1996-12-20,4.3529,4.4736,4.232,4.3181,15235320,0
1996-12-23,4.3961,4.4392,4.3529,4.4133,18054694,0
1996-12-24,4.4133,4.4564,4.3181,4.3529,4037229,0
1996-12-26,4.3701,4.3788,4.2148,4.232,5959721,0
1996-12-27,4.232,4.275,4.1888,4.232,6752122,0
1996-12-30,4.2148,4.2148,3.9469,3.9816,13785097,0
1996-12-31,3.9901,3.9901,3.8604,3.9816,13822708,0
1997-01-02,3.9469,4.0245,3.8001,3.9211,11682891,0
1997-01-03,3.9901,4.1714,3.9296,4.1539,11774003,0
1997-01-06,4.1539,4.3095,4.0678,4.1888,13531827,0
1997-01-07,4.197,4.3095,4.1539,4.2669,6505543,0
1997-01-08,4.2493,4.2669,4.1454,4.1454,6197941,0
1997-01-09,4.1454,4.1714,4.0678,4.0853,7938215,0
1997-01-10,4.1109,4.7676,4.1109,4.7416,44416223,0
1997-01-13,4.7676,4.819,4.534,4.5429,21432429,0
1997-01-14,4.6033,4.8712,4.5601,4.7241,23537976,0
1997-01-15,4.638,4.7069,4.5169,4.5429,18131598,0
1997-01-16,4.5775,5.0093,4.4564,4.9488,36043357,0
1997-01-17,5.0093,5.1903,4.819,4.8712,35449058,0
1997-01-20,4.8712,4.8712,4.6634,4.819,17126883,0
1997-01-21,4.819,4.966,4.6553,4.7586,16827646,0
1997-01-22,4.7586,4.845,4.6983,4.7676,7093154,0
1997-01-23,4.7416,4.7846,4.4304,4.4564,20785470,0
1997-01-24,4.3961,4.4133,4.2148,4.3961,20209555,0
1997-01-27,4.2669,4.2669,4.0074,4.0938,17370121,0
1997-01-28,4.1888,4.3788,4.1025,4.2148,19523311,0
1997-01-29,4.232,4.534,4.1888,4.4564,22836682,0
1997-01-30,4.6553,4.6553,4.4824,4.534,13723241,0
1997-01-31,4.6208,4.638,4.4133,4.4304,9041557,0
1997-02-03,4.5601,4.7416,4.534,4.6553,17679392,0
1997-02-04,4.7069,4.819,4.6208,4.7676,15393300,0
1997-02-05,4.7676,4.7846,4.4824,4.5601,10067163,0
1997-02-06,4.5775,4.5775,4.3788,4.5601,9004777,0
1997-02-07,4.3961,4.4824,4.2148,4.2923,27164794,0
1997-02-10,4.2493,4.2493,4.1454,4.1539,14851659,0
1997-02-11,4.1539,4.197,3.9816,4.0418,14194666,0
1997-02-12,4.0678,4.4564,4.0678,4.4392,19436384,0
1997-02-13,4.4133,4.5429,4.3181,4.5169,15139197,0
1997-02-14,4.534,4.534,4.4564,4.4996,5804250,0
1997-02-18,4.4392,4.4736,4.3357,4.3357,8257515,0
1997-02-19,4.3095,4.3095,4.1714,4.232,13795963,0
1997-02-20,4.197,4.2148,4.0938,4.1454,11828333,0
1997-02-21,4.1109,4.1714,4.0503,4.1714,12645810,0
1997-02-24,4.1454,4.2923,4.1109,4.2493,8357818,0
1997-02-25,4.2148,4.534,4.128,4.3788,27413885,0
1997-02-26,4.5429,4.7676,4.4564,4.681,36909316,0
1997-02-27,4.7069,4.7241,4.4304,4.4304,8784951,0
1997-02-28,4.3961,4.6208,4.3961,4.4824,14790641,0
1997-03-03,4.6634,4.8278,4.6033,4.7846,18482658,0
1997-03-04,4.8883,5.2769,4.845,5.1473,51521077,0
1997-03-05,5.2079,5.2079,5.0093,5.0955,18664038,0
1997-03-06,5.1473,5.2165,5.113,5.1473,16079544,0
1997-03-07,5.1903,5.2512,4.9834,5.0266,9370052,0
1997-03-10,5.0351,5.6829,5.0351,5.6223,26493593,0
1997-03-11,5.657,5.7433,5.5016,5.5016,20085850,0
1997-03-12,5.5016,5.5448,5.2594,5.2943,12197785,0
1997-03-13,5.2943,5.441,5.1735,5.2594,14142846,0
1997-03-14,5.3114,5.3806,5.156,5.2337,11682058,0
1997-03-17,5.2079,5.2594,4.992,5.2512,12685094,0
1997-03-18,5.3202,5.3202,5.113,5.113,7022107,0
1997-03-19,4.992,5.0093,4.6553,4.6553,27181511,0
1997-03-20,4.7069,4.9227,4.6208,4.845,26548759,0
1997-03-21,4.8712,4.9316,4.7586,4.8019,13744973,0
1997-03-24,4.845,5.156,4.819,5.0093,15258728,0
1997-03-25,5.0351,5.1735,5.0093,5.0695,12375823,0
1997-03-26,5.0523,5.3548,4.992,5.3548,15394138,0
1997-03-27,5.3202,5.3722,4.966,5.113,12448545,0
1997-03-31,5.113,5.2079,4.9316,5.087,15684182,0
1997-04-01,5.0351,5.5621,4.992,5.4757,22254918,0
1997-04-02,5.5448,5.5964,5.1735,5.3374,22982124,0
1997-04-03,5.3114,5.4928,5.156,5.441,12043989,0
1997-04-04,5.4149,5.9246,5.4149,5.7866,31293971,0
1997-04-07,5.7866,5.7866,5.2769,5.2943,23619053,0
1997-04-08,5.3114,5.4757,5.1473,5.4237,23684252,0
1997-04-09,5.5016,5.5621,5.3806,5.398,10254400,0
1997-04-10,5.4584,5.6652,5.441,5.5792,14735477,0
1997-04-11,5.4928,5.7002,5.3722,5.6397,15047252,0
1997-04-14,5.5964,5.5964,5.398,5.5016,8926206,0
1997-04-15,5.5621,5.6053,5.3202,5.4149,8606906,0
1997-04-16,5.4149,5.5359,5.3548,5.4584,6920969,0
1997-04-17,5.4237,5.5621,5.4237,5.4584,9577347,0
1997-04-18,5.4584,5.4584,5.3722,5.398,7944066,0
1997-04-21,5.3806,5.3806,5.1473,5.1735,13171569,0
1997-04-22,5.2079,5.2337,5.087,5.1473,13439043,0
1997-04-23,5.1301,5.3548,5.0695,5.2337,19642008,0
1997-04-24,5.3114,5.3374,5.0955,5.113,9375066,0
1997-04-25,5.156,5.2943,5.0955,5.113,7642318,0
1997-04-28,5.1735,5.1903,5.0266,5.113,7544523,0
1997-04-29,5.2079,5.3114,5.1735,5.2594,13234260,0
1997-04-30,5.2512,5.5359,5.2512,5.398,14304166,0
1997-05-01,5.5188,5.7433,5.5016,5.6223,24289417,0
1997-05-02,5.657,5.7002,5.6053,5.657,18939877,0
1997-05-05,5.7433,6.158,5.726,6.158,29448379,0
1997-05-06,6.1493,6.3739,5.7433,5.8643,40251104,0
1997-05-07,5.8902,6.0712,5.7604,6.0108,24138958,0
1997-05-08,5.9852,6.1493,5.9333,6.0108,13855310,0
1997-05-09,6.1493,6.1493,5.9508,6.0712,9109259,0
1997-05-12,6.0542,6.132,5.9681,5.9681,9238820,0
1997-05-13,5.9852,6.0458,5.8902,5.9333,7504404,0
1997-05-14,5.9246,5.9508,5.7866,5.7866,11738058,0
1997-05-15,5.7866,5.9938,5.7604,5.9938,13022784,0
1997-05-16,5.9938,6.0108,5.8469,5.8902,9872410,0
1997-05-19,5.8902,5.9246,5.7694,5.8038,4202734,0
1997-05-20,5.8296,6.0284,5.7866,5.9852,9498779,0
1997-05-21,5.9852,6.0712,5.8902,5.9508,9612454,0
1997-05-22,6.0975,6.2355,6.0884,6.2096,22809099,0
1997-05-23,6.2701,6.4862,6.2184,6.417,21161610,0
1997-05-27,6.434,6.6416,6.3565,6.6416,14200515,0
1997-05-28,6.5984,6.6416,6.3393,6.538,12437675,0
1997-05-29,6.5207,6.6416,6.4774,6.6073,11247407,0
1997-05-30,6.5207,6.6073,6.3739,6.5984,12732740,0
1997-06-02,6.6501,7.0904,6.5812,7.013,17546489,0
1997-06-03,6.9526,6.9526,6.7021,6.7021,19840102,0
1997-06-04,6.7021,6.8487,6.7021,6.7711,10102273,0
1997-06-05,6.7711,6.9699,6.7711,6.8833,9993611,0
1997-06-06,6.8661,6.909,6.7886,6.8315,6183731,0
1997-06-09,6.8228,6.9699,6.8056,6.8661,10234339,0
1997-06-10,7.0301,7.2376,6.9872,7.2376,14228107,0
1997-06-11,7.16,7.2116,7.0301,7.1165,23787899,0
1997-06-12,7.1081,7.1772,7.0387,7.0732,8095357,0
1997-06-13,7.0561,7.0732,6.8056,6.9958,12418454,0
1997-06-16,7.0904,7.3235,6.9958,7.2979,11933650,0
1997-06-17,7.2376,7.436,7.1772,7.2548,14649379,0
1997-06-18,7.1942,7.3411,7.1772,7.2805,9207060,0
1997-06-19,7.3154,7.3411,7.2116,7.2548,4379097,0
1997-06-20,7.2376,7.2376,7.1081,7.1165,7538669,0
1997-06-23,7.1509,7.1509,6.9699,7.0301,11585095,0
1997-06-24,7.0904,7.134,6.9351,6.9526,8454782,0
1997-06-25,6.9351,7.013,6.8487,6.8833,9899155,0
1997-06-26,6.8661,6.909,6.6073,6.7277,8331907,0
1997-06-27,6.7886,6.8833,6.4428,6.5207,8010103,0
1997-06-30,6.4862,6.7454,6.3823,6.6501,11238210,0
1997-07-01,6.8228,7.1854,6.7624,7.1251,17864120,0
1997-07-02,7.1682,7.3154,7.0301,7.2979,10923928,0
1997-07-03,7.4188,7.5052,7.3411,7.4791,5764966,0
1997-07-07,7.4791,7.7472,7.462,7.5743,8774915,0
1997-07-08,7.7126,7.9111,7.6346,7.842,17785548,0
1997-07-09,7.9284,8.1962,7.9284,8.1872,15302190,0
1997-07-10,8.1356,8.265,8.0147,8.2219,15026354,0
1997-07-11,8.2219,8.5849,8.1356,8.5245,8407972,0
1997-07-14,8.4983,8.9561,8.4465,8.8267,12130916,0
1997-07-15,8.792,8.9388,8.7315,8.7315,14936083,0
1997-07-16,8.8178,8.8178,8.1356,8.3258,20686836,0
1997-07-17,8.2565,8.3949,8.0492,8.1013,18964118,0
1997-07-18,7.8336,8.0666,7.6002,7.6605,21744209,0
1997-07-21,7.6605,7.8075,7.4449,7.8075,15325594,0
1997-07-22,7.7472,7.989,7.7472,7.937,14083501,0
1997-07-23,8.0147,8.1529,7.9628,8.0147,7640648,0
1997-07-24,7.9543,7.9543,7.6779,7.8075,12891553,0
1997-07-25,7.8336,7.9111,7.6605,7.6779,3492244,0
1997-07-28,7.8593,8.2307,7.7726,7.7986,20933417,0
1997-07-29,7.7726,7.7902,7.6002,7.7038,11570053,0
1997-07-30,7.7644,8.0061,7.7472,7.9715,7859642,0
1997-07-31,8.0578,8.0923,7.937,8.0753,6788063,0
1997-08-01,8.0923,8.4811,7.9973,8.4378,13901276,0
1997-08-04,8.4031,8.8267,8.3169,8.5502,15200217,0
1997-08-05,8.6103,8.8613,8.6023,8.7315,11941173,0
1997-08-06,8.792,9.0336,8.386,8.4465,16134713,0
1997-08-07,8.5849,8.7575,8.386,8.5502,12699305,0
1997-08-08,8.4983,8.5326,8.2136,8.3688,19326882,0
1997-08-11,8.4465,8.5156,8.0232,8.1356,14663589,0
1997-08-12,8.1702,8.2996,8.0061,8.0492,6832367,0
1997-08-13,8.1443,8.1872,7.9198,8.0923,6313291,0
1997-08-14,8.1356,8.1443,7.8246,8.0321,5564360,0
1997-08-15,8.0578,8.1613,7.989,8.0492,8503260,0
1997-08-18,8.0232,8.0232,7.5743,7.9455,13332890,0
1997-08-19,8.0147,8.0578,7.7902,7.9803,8257515,0
1997-08-20,8.0321,8.1872,7.937,8.127,7353944,0
1997-08-21,8.127,8.3427,8.0578,8.0923,9991936,0
1997-08-22,7.989,8.0753,7.9284,8.0666,5180694,0
1997-08-25,8.0753,8.2136,7.989,8.0321,3509802,0
1997-08-26,8.0147,8.0578,7.842,7.8937,3931073,0
1997-08-27,7.9284,7.9715,7.7385,7.8336,4684191,0
1997-08-28,7.8075,7.9025,7.6436,7.6865,5622032,0
1997-08-29,7.6865,7.7902,7.6692,7.7126,3075986,0
1997-09-02,7.7385,8.2739,7.7385,8.2396,14163741,0
1997-09-03,8.2396,8.2996,8.0666,8.2219,7360634,0
1997-09-04,8.2396,8.5502,8.2219,8.412,10266100,0
1997-09-05,8.4378,8.5419,8.3258,8.3688,8469825,0
1997-09-08,9.4225,9.508,8.9996,9.1027,50135215,0
1997-09-09,9.093,9.2924,9.0768,9.198,15325594,0
1997-09-10,9.1806,9.269,9.1107,9.128,6151971,0
1997-09-11,9.093,9.4225,9.0081,9.3878,8879398,0
1997-09-12,9.4057,9.631,9.3013,9.56,11908578,0
1997-09-15,9.353,9.3796,8.9911,9.0081,14692843,0
1997-09-16,9.0602,9.1196,8.8783,8.8958,19041854,0
1997-09-17,8.8866,8.8866,8.7229,8.7229,16142237,0
1997-09-18,8.7746,8.9655,8.7661,8.8437,9777955,0
1997-09-19,8.8866,9.0167,8.8783,8.9473,9345812,0
1997-09-22,9.093,9.172,8.9739,9.0167,7899764,0
1997-09-23,9.0167,9.1622,8.9911,9.0602,4963367,0
1997-09-24,9.093,9.172,8.9306,8.9473,5984799,0
1997-09-25,8.9388,8.9388,8.7229,8.7229,4865576,0
1997-09-26,8.7488,8.7575,8.5419,8.5587,6080923,0
1997-09-29,8.5502,9.0336,8.5502,9.0336,8845130,0
1997-09-30,9.0336,9.1107,8.9306,9.0251,7654022,0
1997-10-01,9.0251,9.0251,8.6973,8.7401,7649003,0
1997-10-02,8.7488,8.8866,8.6278,8.8698,4752733,0
1997-10-03,8.9306,9.1107,8.8353,9.0167,7991711,0
1997-10-06,9.2163,9.3263,9.0602,9.2924,10057133,0
1997-10-07,9.3263,9.614,9.1806,9.525,14197177,0
1997-10-08,9.525,9.975,9.4489,9.932,18877189,0
1997-10-09,9.88,10.183,9.803,10.019,17712826,0
1997-10-10,10.001,10.112,9.966,9.992,11677879,0
1997-10-13,9.992,9.992,9.872,9.939,7277043,0
1997-10-14,9.975,10.046,9.83,9.939,6686926,0
1997-10-15,9.904,10.459,9.88,10.426,14042542,0
1997-10-16,10.502,10.517,9.983,10.112,11883504,0
1997-10-17,10.08,10.183,9.872,10.164,15454315,0
1997-10-20,10.164,10.261,10.037,10.164,12616554,0
1997-10-21,10.218,10.58,10.128,10.526,8450599,0
1997-10-22,10.526,10.899,10.453,10.813,9449457,0
1997-10-23,10.587,10.872,10.453,10.651,13227568,0
1997-10-24,10.831,10.891,10.121,10.435,18062218,0
1997-10-27,10.345,10.345,8.6103,8.8525,24026954,0
1997-10-28,8.386,9.751,8.3774,9.3263,41112043,0
1997-10-29,9.3086,9.647,9.2163,9.3617,21750054,0
1997-10-30,9.2163,9.535,9.0517,9.0517,12027272,0
1997-10-31,9.2415,9.3173,9.0517,9.2163,9154399,0
1997-11-03,9.2415,9.57,9.2415,9.543,13285248,0
1997-11-04,9.4653,9.551,9.3428,9.4321,7254481,0
1997-11-05,9.5,10.164,9.4653,10.156,21032885,0
1997-11-06,10.138,10.38,9.3263,9.5,21348841,0
1997-11-07,9.3263,9.631,8.9996,9.4813,40577091,0
1997-11-10,9.508,9.56,8.9996,9.1027,14607586,0
1997-11-11,9.093,9.3878,8.7315,8.7315,19604390,0
1997-11-12,8.6713,8.7746,8.4378,8.4551,25106058,0
1997-11-13,8.4983,8.4983,7.6605,8.1962,39385984,0
1997-11-14,8.2822,8.9739,8.265,8.7746,33533254,0
1997-11-17,9.3263,9.3263,9.0431,9.1027,18386535,0
1997-11-18,9.1027,9.172,8.8267,8.8525,12134259,0
1997-11-19,8.8866,8.9996,8.6624,8.6624,8486543,0
1997-11-20,8.7661,9.0517,8.7315,8.9561,12064045,0
1997-11-21,9.0167,9.0517,8.9127,8.9561,14960320,0
1997-11-24,8.8958,8.8958,8.5849,8.6278,13289425,0
1997-11-25,8.5675,8.8267,8.4983,8.7229,10255235,0
1997-11-26,8.7144,8.8178,8.6103,8.7315,5000982,0
1997-11-28,8.792,9.0673,8.792,8.9739,5183207,0
1997-12-01,9.093,9.3263,9.0846,9.2163,15794514,0
1997-12-02,9.224,9.3968,9.1376,9.2329,12152649,0
1997-12-03,9.3263,9.847,9.277,9.811,21477566,0
1997-12-04,10.138,10.254,9.723,9.794,16816778,0
1997-12-05,9.777,10.302,9.723,10.097,18749297,0
1997-12-08,10.164,10.561,10.121,10.444,22916927,0
1997-12-09,10.408,10.502,10.174,10.345,14888436,0
1997-12-10,10.321,10.321,9.923,10.164,13180764,0
1997-12-11,10.08,10.517,9.948,10.312,21511001,0
1997-12-12,10.614,10.614,10.112,10.302,13968150,0
1997-12-15,10.408,10.453,9.697,10.156,24410614,0
1997-12-16,10.235,10.287,10.019,10.087,12871491,0
1997-12-17,10.164,10.227,10.037,10.046,6366788,0
1997-12-18,10.046,10.046,9.872,10.019,7280391,0
1997-12-19,10.019,10.235,9.751,10.138,18251124,0
1997-12-22,10.287,10.796,10.254,10.769,17439500,0
1997-12-23,10.735,10.934,10.502,10.536,15975897,0
1997-12-24,10.587,10.614,10.38,10.38,5484114,0
1997-12-26,10.363,10.435,10.345,10.399,2612917,0
1997-12-29,10.417,10.502,10.328,10.363,7771044,0
1997-12-30,10.345,10.752,10.337,10.561,16486611,0
1997-12-31,10.596,10.872,10.596,10.831,12593983,0
1998-01-02,10.709,10.813,10.526,10.726,8460630,0
1998-01-05,10.726,10.934,10.614,10.899,15598087,0
1998-01-06,10.813,11.15,10.769,10.769,24943897,0
1998-01-07,10.735,10.76,10.502,10.752,17204622,0
1998-01-08,10.752,10.952,10.651,10.668,12559717,0
1998-01-09,10.668,10.676,10.08,10.218,17584938,0
1998-01-12,9.992,10.302,9.872,10.164,17300745,0
1998-01-13,10.227,10.7,10.227,10.676,16005989,0
1998-01-14,10.676,10.882,10.476,10.857,16568525,0
1998-01-15,10.787,11.15,10.735,11.105,23732728,0
1998-01-16,11.105,11.222,11.004,11.123,11856755,0
1998-01-20,11.159,11.51,11.15,11.469,14344290,0
1998-01-21,11.427,11.634,11.312,11.393,13829392,0
1998-01-22,11.367,11.547,11.168,11.419,10616329,0
1998-01-23,11.485,11.574,11.251,11.393,6702808,0
1998-01-26,11.367,11.519,11.031,11.031,9405994,0
1998-01-27,11.012,11.142,10.891,10.925,11314277,0
1998-01-28,10.977,11.348,10.977,11.322,13240111,0
1998-01-29,11.268,11.503,11.243,11.358,12429324,0
1998-01-30,11.453,11.669,11.41,11.443,8376205,0
1998-02-02,11.727,12.02,11.678,11.979,24059555,0
1998-02-03,11.979,12.013,11.824,11.936,12455234,0
1998-02-04,11.875,12.152,11.789,12.056,10618840,0
1998-02-05,12.171,12.171,11.72,11.727,11091098,0
1998-02-06,11.669,11.911,11.555,11.78,10182513,0
1998-02-09,11.963,13.395,11.911,13.214,58042506,0
1998-02-10,13.341,13.697,13.04,13.04,52472294,0
1998-02-11,13.449,13.809,13.284,13.697,28436980,0
1998-02-12,13.673,14.106,13.575,13.998,27393821,0
1998-02-13,13.94,14.016,13.639,13.673,25163732,0
1998-02-17,13.783,13.836,13.284,13.395,21292837,0
1998-02-18,13.395,13.517,13.292,13.456,11769824,0
1998-02-19,13.534,14.069,13.492,14.069,19625288,0
1998-02-20,14.18,14.337,14.007,14.295,16301884,0
1998-02-23,14.413,14.958,14.356,14.821,20039878,0
1998-02-24,14.785,14.803,14.241,14.241,17427797,0
1998-02-25,14.387,14.587,14.122,14.233,28872466,0
1998-02-26,14.492,14.837,14.337,14.803,21333794,0
1998-02-27,14.812,14.812,14.485,14.518,25413652,0
1998-03-02,14.51,14.571,14.061,14.069,15965868,0
1998-03-03,14.069,14.163,13.517,14.007,21974067,0
1998-03-04,13.88,14.18,13.517,13.517,12881524,0
1998-03-05,13.639,13.973,13.639,13.898,20236305,0
1998-03-06,14.18,14.579,14.078,14.536,18484329,0
1998-03-09,14.717,15.105,14.475,14.76,24549372,0
1998-03-10,15.071,15.121,14.612,14.717,20117613,0
1998-03-11,14.717,14.949,14.603,14.829,15661610,0
1998-03-12,14.837,15.046,14.674,14.863,12862301,0
1998-03-13,15.002,15.27,14.932,15.27,22218139,0
1998-03-16,15.452,15.554,15.138,15.52,22207273,0
1998-03-17,15.563,15.761,15.228,15.312,16080381,0
1998-03-18,15.312,15.329,15.105,15.191,7919408,0
1998-03-19,14.777,14.837,14.501,14.744,18396982,0
1998-03-20,14.674,15.071,14.612,14.958,10871684,0
1998-03-23,14.958,15.91,14.906,15.761,14486805,0
1998-03-24,16.089,16.377,15.971,16.245,16606977,0
1998-03-25,16.512,16.72,15.821,16.02,19089499,0
1998-03-26,16.117,16.195,15.944,16.002,10327954,0
1998-03-27,16.151,16.512,16.133,16.512,10066746,0
1998-03-30,16.601,16.686,16.02,16.212,13174076,0
1998-03-31,16.393,16.626,16.315,16.349,10768039,0
1998-04-01,16.573,17.524,16.557,17.453,19774488,0
1998-04-02,17.852,18.075,17.618,17.765,36262354,0
1998-04-03,18.067,18.075,17.584,17.824,15714690,0
1998-04-06,17.914,17.946,17.014,17.436,13367581,0
1998-04-07,17.36,17.419,16.736,16.868,13217540,0
1998-04-08,16.97,17.541,16.885,17.197,12089541,0
1998-04-09,17.732,17.946,17.524,17.584,22175930,0
1998-04-13,17.541,17.765,17.353,17.524,7720056,0
1998-04-14,17.618,18.009,17.584,17.782,11040527,0
1998-04-15,17.723,18.155,17.723,17.964,8675029,0
1998-04-16,17.99,18.274,17.644,18.009,13767541,0
1998-04-17,17.905,17.914,17.524,17.6,12749455,0
1998-04-20,17.584,18.291,17.584,18.173,11014201,0
1998-04-21,18.138,18.335,17.824,17.905,8612341,0
1998-04-22,17.931,18.155,17.29,17.411,10954434,0
1998-04-23,17.436,17.436,16.97,17.048,11369023,0
1998-04-24,17.153,17.914,17.153,17.824,14863364,0
1998-04-27,17.377,17.559,16.806,17.436,16423922,0
1998-04-28,17.974,18.094,17.704,18.032,17914689,0
1998-04-29,18.541,19.276,18.423,19.259,26197695,0
1998-04-30,19.5,19.804,19.034,19.131,19425099,0
1998-05-01,19.191,19.995,18.932,19.977,13182853,0
1998-05-04,20.401,21.341,20.339,21.295,23642041,0
1998-05-05,21.204,21.997,20.71,21.418,26119544,0
1998-05-06,20.813,21.239,20.46,21.055,23036035,0
1998-05-07,21.444,22.075,21.385,21.471,32681922,0
1998-05-08,21.462,21.799,20.83,21.566,18579204,0
1998-05-11,21.894,21.919,20.46,20.757,25541126,0
1998-05-12,20.684,21.014,20.426,20.997,14920615,0
1998-05-13,21.295,21.531,20.91,21.531,13867428,0
1998-05-14,21.358,21.626,20.961,20.997,11992163,0
1998-05-15,21.082,21.082,20.278,20.32,13287754,0
1998-05-18,20.32,20.32,19.5,19.888,15031372,0
1998-05-19,20.339,21.038,20.221,20.98,18204317,0
1998-05-20,21.239,21.323,20.668,20.692,11367352,0
1998-05-21,20.935,21.031,20.623,20.935,7609720,0
1998-05-22,20.805,20.813,20.139,20.245,7749311,0
1998-05-26,20.729,20.757,19.632,19.804,9235060,0
1998-05-27,19.172,19.804,19.078,19.743,24533904,0
1998-05-28,19.77,20.096,19.353,19.977,10675260,0
1998-05-29,20.096,20.311,19.906,19.933,9569403,0
1998-06-01,19.873,19.914,18.3,18.845,19797058,0
1998-06-02,18.932,19.131,17.704,18.516,32006127,0
1998-06-03,18.724,19.294,18.631,18.906,22473079,0
1998-06-04,18.783,19.683,18.44,19.381,18746374,0
1998-06-05,19.443,19.914,19.139,19.914,11597216,0
1998-06-08,20.096,20.311,19.995,20.278,12075331,0
1998-06-09,20.294,21.239,20.13,21.204,19682545,0
1998-06-10,21.323,21.713,20.997,21.358,21659784,0
1998-06-11,21.367,21.531,20.65,20.813,14450025,0
1998-06-12,20.813,20.874,20.07,20.848,14293718,0
1998-06-15,20.582,21.204,20.339,20.366,15411690,0
1998-06-16,20.692,21.295,20.485,21.295,15833802,0
1998-06-17,22.257,22.731,22.135,22.464,33038003,0
1998-06-18,22.609,23.42,22.283,22.464,25252333,0
1998-06-19,22.584,23.205,22.384,23.06,14483880,0
1998-06-22,23.087,24.313,23.035,24.19,22331403,0
1998-06-23,24.406,25.487,24.304,25.427,23334024,0
1998-06-24,25.124,25.866,24.38,24.873,31030253,0
1998-06-25,25.365,25.936,25.08,25.859,21672740,0
1998-06-26,25.537,25.824,25.365,25.779,10544860,0
1998-06-29,26.205,26.262,24.711,24.711,21282808,0
1998-06-30,24.943,25.537,24.657,25.151,33406618,0
1998-07-01,25.779,26.559,25.529,26.496,21005301,0
1998-07-02,26.773,26.988,25.694,26.394,21337562,0
1998-07-06,26.559,27.272,26.021,27.102,23657921,0
1998-07-07,27.515,27.515,25.9,26.049,21490105,0
1998-07-08,25.537,26.496,24.943,26.496,22123271,0
1998-07-09,26.437,27.639,26.324,27.246,27624518,0
1998-07-10,27.066,27.19,26.617,26.922,13716973,0
1998-07-13,26.86,28.457,26.797,28.448,13053296,0
1998-07-14,28.681,29.398,28.665,28.829,14954890,0
1998-07-15,29.012,29.252,28.025,28.356,14491817,0
1998-07-16,28.448,29.554,27.887,29.338,16376277,0
1998-07-17,29.355,30.624,29.003,30.624,18542005,0
1998-07-20,30.658,32.663,30.624,32.568,23516241,0
1998-07-21,32.603,33.614,30.03,30.996,37633175,0
1998-07-22,31.092,31.765,30.539,31.3,27251305,0
1998-07-23,31.344,32.052,29.599,30.03,21772626,0
1998-07-24,30.601,31.911,27.272,28.519,44962047,0
1998-07-27,27.88,28.188,26.635,28.113,39252247,0
1998-07-28,28.113,28.804,27.309,27.336,28350889,0
1998-07-29,27.88,28.025,25.573,25.779,32745032,0
1998-07-30,26.496,28.233,25.936,28.148,35138534,0
1998-07-31,28.501,29.252,27.722,28.025,35149816,0
1998-08-03,28.356,28.681,27.577,27.757,23217000,0
1998-08-04,28.413,28.474,26.082,26.559,33934885,0
1998-08-05,27.155,27.272,23.329,25.694,66367308,0
1998-08-06,25.392,25.84,24.649,25.219,31384661,0
1998-08-07,25.936,27.022,25.487,26.773,36733784,0
1998-08-10,26.706,27.37,26.437,26.979,24089227,0
1998-08-11,26.262,26.306,25.142,25.633,34541727,0
1998-08-12,26.559,26.721,26.082,26.246,24473730,0
1998-08-13,26.021,26.394,25.365,25.496,18402002,0
1998-08-14,25.753,25.9,24.796,25.418,19814612,0
1998-08-17,24.821,25.47,24.675,24.985,18488929,0
1998-08-18,25.365,26.679,25.263,26.679,27560159,0
1998-08-19,27.515,27.515,26.35,26.635,26150054,0
1998-08-20,26.576,27.205,26.368,27.04,19731862,0
1998-08-21,27.006,27.006,25.944,26.35,26890213,0
1998-08-24,26.394,26.679,25.753,26.04,15694209,0
1998-08-25,26.559,26.721,26.049,26.496,17020728,0
1998-08-26,25.963,26.617,25.738,26.487,17101810,0
1998-08-27,25.963,26.332,24.753,25.124,28435306,0
1998-08-28,24.649,25.151,22.368,23.035,49364129,0
1998-08-31,23.205,23.691,19.097,19.606,58874191,0
1998-09-01,19.32,21.055,16.512,20.339,79101718,0
1998-09-02,21.055,22.584,20.582,21.055,50437381,0
1998-09-03,20.339,21.531,20.339,20.757,33763533,0
1998-09-04,21.031,21.177,19.743,20.582,21284063,0
1998-09-08,22.731,22.793,21.868,22.793,31773758,0
1998-09-09,22.955,23.924,22.491,22.551,33156695,0
1998-09-10,21.488,22.938,21.038,22.938,28831512,0
1998-09-11,22.491,23.179,21.774,22.731,27781665,0
1998-09-14,23.386,23.794,23.205,23.448,18884709,0
1998-09-15,23.386,23.403,22.758,23.329,17925553,0
1998-09-16,23.386,24.711,23.087,24.406,29038389,0
1998-09-17,23.329,23.924,23.205,23.329,30813766,0
1998-09-18,23.467,23.794,23.329,23.42,14177534,0
1998-09-21,22.973,24.649,22.67,24.493,23939602,0
1998-09-22,24.882,25.824,24.536,25.392,26390366,0
1998-09-23,25.9,27.639,25.824,27.577,33588422,0
1998-09-24,27.534,28.889,26.496,26.825,40695782,0
1998-09-25,26.532,27.819,26.412,27.455,25939412,0
1998-09-28,27.992,28.77,27.577,28.025,29615551,0
1998-09-29,28.379,28.596,27.515,28.087,26998038,0
1998-09-30,26.35,27.497,26.35,26.706,34290966,0
1998-10-01,25.963,26.143,23.673,23.924,46999049,0
1998-10-02,23.915,25.72,23.448,25.651,39100536,0
1998-10-05,25.365,25.779,23.287,24.649,45698023,0
1998-10-06,25.677,25.77,23.287,23.36,39508856,0
1998-10-07,23.145,23.403,21.281,22.015,38099588,0
1998-10-08,19.856,21.418,19.743,20.46,65273161,0
1998-10-09,20.997,22.283,19.743,22.083,39630057,0
1998-10-12,23.205,24.163,22.344,22.344,27594848,0
1998-10-13,22.491,22.568,21.584,22.075,20844815,0
1998-10-14,22.042,23.329,21.919,22.877,26466013,0
1998-10-15,22.973,26.082,22.809,25.288,31264712,0
1998-10-16,25.349,25.84,24.095,24.406,28082991,0
1998-10-19,24.362,25.365,24.095,25.228,21732086,0
1998-10-20,25.824,25.944,24.649,24.649,25564945,0
1998-10-21,25.064,25.84,24.838,25.6,22123271,0
1998-10-22,25.487,27.263,25.271,27.263,33137887,0
1998-10-23,27.422,28.173,27.272,27.497,31777518,0
1998-10-26,28.05,29.07,27.905,28.949,32580364,0
1998-10-27,29.252,29.702,27.923,29.191,54993686,0
1998-10-28,29.191,29.907,28.233,29.702,53853567,0
1998-10-29,30.013,30.826,29.355,30.702,32857456,0
1998-10-30,30.73,31.032,30.158,30.479,30420071,0
1998-11-02,30.842,32.394,30.702,32.276,35049094,0
1998-11-03,32.301,32.724,31.61,31.705,40674056,0
1998-11-04,32.75,33.604,32.603,33.561,43828611,0
1998-11-05,33.199,33.796,32.707,33.379,36892593,0
1998-11-06,33.345,33.855,33.136,33.501,22865940,0
1998-11-09,33.501,34.668,33.467,34.634,32670222,0
1998-11-10,34.815,35.652,34.408,34.572,35402245,0
1998-11-11,34.934,35.159,32.75,32.81,41910295,0
1998-11-12,32.603,34.338,32.603,33.676,32904264,0
1998-11-13,34.098,34.562,33.035,33.501,26116202,0
1998-11-16,34.338,35.081,33.933,35.081,27972237,0
1998-11-17,34.718,36.576,34.338,36.065,39647613,0
1998-11-18,36.612,40.194,36.612,40.083,66028361,0
1998-11-19,42.588,43.071,39.84,39.901,56031201,0
1998-11-20,41.515,41.637,38.909,40.619,39820842,0
1998-11-23,42.95,43.218,41.541,42.706,50874541,0
1998-11-24,43.728,45.705,43.071,43.728,50779247,0
1998-11-25,44.686,44.928,43.578,44.149,25950910,0
1998-11-27,45.196,45.403,44.383,45.403,12654378,0
1998-11-30,45.756,46.058,41.689,41.906,38729829,0
1998-12-01,39.062,43.071,39.003,43.01,49489718,0
1998-12-02,42.588,43.279,41.689,42.138,20720480,0
1998-12-03,42.016,43.095,39.84,40.013,26609987,0
1998-12-04,41.637,42.112,40.584,42.112,23455015,0
1998-12-07,42.83,42.95,41.99,42.922,14515642,0
1998-12-08,42.922,44.029,42.406,43.252,22117834,0
1998-12-09,43.908,44.928,43.338,44.479,20250516,0
1998-12-10,44.625,44.928,42.112,43.071,20223348,0
1998-12-11,42.681,44.115,42.319,43.813,17239100,0
1998-12-14,43.071,43.425,42.294,42.706,17144230,0
1998-12-15,43.787,44.625,43.311,44.383,20389269,0
1998-12-16,45.438,46.603,45.135,46.032,35708592,0
1998-12-17,45.885,47.708,45.885,47.433,22936152,0
1998-12-18,47.855,50.247,47.675,49.886,25934608,0
1998-12-21,51.921,57.131,51.803,55.989,38050062,0
1998-12-22,57.485,66.036,54.704,66.036,47460658,0
1998-12-23,66.519,67.478,64.126,66.036,58149910,0
1998-12-24,66.519,66.545,64.6,65.379,14383577,0
1998-12-28,66.761,76.452,66.519,75.25,53601341,0
1998-12-29,76.148,76.329,69.871,73.988,38186517,0
1998-12-30,73.576,73.695,64.126,70.562,58450197,0
1998-12-31,71.243,76.562,68.434,74.232,83216888,0
1999-01-04,74.655,75.371,70.292,71.207,42085205,0
1999-01-05,70.346,72.262,69.835,70.32,28674371,0
1999-01-06,70.346,72.617,70.346,71.305,31948033,0
1999-01-07,69.386,72.115,69.386,70.768,23504542,0
1999-01-08,72.262,72.712,69.09,70.103,26255787,0
1999-01-11,72.979,79.016,72.979,79.016,45192323,0
1999-01-12,79.913,79.913,72.494,73.515,43289895,0
1999-01-13,67.478,72.712,62.211,69.75,53289563,0
1999-01-14,71.305,72.142,68.377,69.154,30519540,0
1999-01-15,69.871,71.424,69.386,70.103,22101748,0
1999-01-19,72.736,73.163,71.123,72.02,20331178,0
1999-01-20,72.736,74.17,70.32,71.063,24108452,0
1999-01-21,69.509,69.921,66.519,67.478,32403378,0
1999-01-22,65.319,69.033,64.6,67.213,28483997,0
1999-01-25,68.79,69.871,67.237,69.871,17592462,0
1999-01-26,70.406,74.17,70.223,74.17,28283808,0
1999-01-27,75.848,79.681,75.848,79.197,41757341,0
1999-01-28,82.669,84.225,81.357,83.482,41125838,0
1999-01-29,84.163,84.702,81.589,84.102,27340535,0
1999-02-01,84.702,84.941,81.407,81.928,21434729,0
1999-02-02,82.194,82.194,78.964,80.153,25937953,0
1999-02-03,80.518,83.031,80.423,82.997,19245595,0
1999-02-04,82.549,83.084,80.752,80.872,17021146,0
1999-02-05,80.605,81.47,77.229,78.48,21944608,0
1999-02-08,79.437,79.864,75.13,76.087,24800968,0
1999-02-09,76.087,76.087,69.565,70.794,36521682,0
1999-02-10,70.527,72.712,67.951,72.202,31045514,0
1999-02-11,73.403,78.93,72.736,78.808,25082233,0
1999-02-12,77.045,77.735,75.165,75.848,24726787,0
1999-02-16,78.361,78.601,75.613,76.329,21141546,0
1999-02-17,76.562,77.288,72.858,73.219,19899867,0
1999-02-18,74.412,74.655,72.044,74.533,22288350,0
1999-02-19,74.655,77.254,73.961,76.755,23793539,0
1999-02-22,77.644,82.971,77.229,82.79,33090872,0
1999-02-23,85.657,87.869,83.266,84.225,35808690,0
1999-02-24,86.374,87.09,83.386,83.799,24257445,0
1999-02-25,83.266,83.799,79.913,83.446,21179160,0
1999-02-26,85.183,85.897,82.307,85.12,18499586,0
1999-03-01,85.12,86.023,83.446,85.716,13613847,0
1999-03-02,86.141,86.616,82.307,82.971,15803815,0
1999-03-03,84.225,85.183,80.69,83.325,15591713,0
1999-03-04,83.869,84.467,81.227,82.549,13508736,0
1999-03-05,85.183,85.302,82.435,83.212,12559717,0
1999-03-08,83.446,87.332,82.367,86.972,17896506,0
1999-03-09,86.91,89.251,85.236,86.255,18828603,0
1999-03-10,88.534,89.189,87.09,88.826,14386813,0
1999-03-11,89.967,92.247,89.189,91.694,19928601,0
1999-03-12,92.599,93.425,90.443,91.998,15860548,0
1999-03-15,93.612,98.356,93.314,97.633,18358636,0
1999-03-16,99.033,101.3,98.652,100.45,21258048,0
1999-03-17,100.45,105.39,97.869,104.4,28288199,0
1999-03-18,103.97,114.09,102.77,111.13,34382285,0
1999-03-19,113.67,116.06,112.12,114.15,30005691,0
1999-03-22,114.85,124.9,113.36,124.43,31636777,0
1999-03-23,122.99,124.18,112.01,115.81,37925414,0
1999-03-24,113.91,115.75,107.67,112.12,34029030,0
1999-03-25,119.17,122.38,117.71,121.07,24600154,0
1999-03-26,119.88,122.04,116.78,120.29,17532178,0
1999-03-29,122.86,128.18,122.2,126.71,20207884,0
1999-03-30,129.23,142.61,125.37,138.29,33433682,0
1999-03-31,141.75,148.35,134.95,140.69,34702838,0
1999-04-01,146.13,146.42,137.87,143.57,23130905,0
1999-04-05,145.73,159.85,145.49,159.8,27987808,0
1999-04-06,157.8,167.98,155.78,160.3,36030713,0
1999-04-07,162.82,165.2,145.49,151.2,34490217,0
1999-04-08,151.2,154.33,141.64,153.6,32164631,0
1999-04-09,152.19,158.16,151.08,153.06,17016550,0
1999-04-12,145.49,152.94,144.58,151.08,22117108,0
1999-04-13,151.69,157.22,150.03,152.49,17150185,0
1999-04-14,155.05,156.37,143.57,144.39,18871964,0
1999-04-15,146.2,146.2,129.23,137.7,42104011,0
1999-04-16,140.21,142.35,133.75,133.75,19820358,0
1999-04-19,135.89,136.87,107.19,110.9,58165690,0
1999-04-20,110.07,124.66,108.14,123.18,44585904,0
1999-04-21,124.9,138.29,122.44,136.63,26618451,0
1999-04-22,143.57,146.42,137.81,142.31,26366230,0
1999-04-23,140.46,140.95,135.58,140.69,17908208,0
1999-04-26,144.53,155.52,144.15,155.05,24146693,0
1999-04-27,157.55,159.96,144.53,146.42,37265601,0
1999-04-28,143.57,150.28,134.95,136.87,34960915,0
1999-04-29,134.48,136.52,125.37,135.32,36332568,0
1999-04-30,140.32,141.32,130.14,136.63,22385630,0
1999-05-03,135.89,135.89,127.24,127.41,22876178,0
1999-05-04,126.33,131.39,121.42,121.68,24105525,0
1999-05-05,120.7,125.37,110.53,124.18,44526142,0
1999-05-06,123.47,125.86,113.91,114.62,31505130,0
1999-05-07,115.26,118.79,110.26,113.11,33608274,0
1999-05-10,115.81,124.18,114.03,122.81,30148209,0
1999-05-11,132.07,135.38,126.33,135.38,29755245,0
1999-05-12,133.75,134,124.49,132.5,19698321,0
1999-05-13,134,135.89,126.84,126.95,18741150,0
1999-05-14,120.7,123.95,118.68,119.88,22760930,0
1999-05-17,120.47,130.27,120.11,130.27,25456496,0
1999-05-18,130.51,133.04,126.14,128.29,23653844,0
1999-05-19,130.63,133.28,127.76,128.72,18615249,0
1999-05-20,129.92,132.01,123.47,123.95,15793678,0
1999-05-21,123.83,125.37,119.65,121.02,18410147,0
1999-05-24,121.02,121.02,113.8,114.38,27592340,0
1999-05-25,114.85,116.4,107.19,110.07,27535920,0
1999-05-26,112.34,115.81,100.58,115.13,42401790,0
1999-05-27,114.85,114.85,110.07,111.01,20921399,0
1999-05-28,110.96,114.62,108.93,114.15,13526810,0
1999-06-01,114.15,114.15,107.19,108.28,18239315,0
1999-06-02,106.5,110.83,100.58,105.39,31690278,0
1999-06-03,106.13,107.19,101.08,101.2,22084507,0
1999-06-04,102.05,113.42,101.5,112.92,28729637,0
1999-06-07,114.38,115.32,108.73,110.07,23125055,0
1999-06-08,110.32,110.32,105.27,105.62,16682413,0
1999-06-09,106.24,107.19,103.35,106.24,14088618,0
1999-06-10,102.88,103.84,100.97,100.97,22970734,0
1999-06-11,101.44,103.12,94.803,95.236,34910761,0
1999-06-14,94.283,94.511,85.657,86.616,41911761,0
1999-06-15,86.502,93.425,85.657,90.685,31254376,0
1999-06-16,95.236,102.56,95.236,101.94,35445084,0
1999-06-17,101.94,108.87,98.583,105.94,33416444,0
1999-06-18,107.19,108.63,104.85,107.19,23975654,0
1999-06-21,108.28,111.2,107.19,110.41,20598963,0
1999-06-22,109.83,111.63,104.28,104.8,19836761,0
1999-06-23,101.44,107.67,101.3,106.95,16863483,0
1999-06-24,106.61,107.07,101.94,102.18,14909439,0
1999-06-25,103.35,104.68,96.681,98.405,18312665,0
1999-06-28,99.52,100.27,93.792,99.355,20432838,0
1999-06-29,99.033,102.18,97.691,101.44,16453176,0
1999-06-30,101.75,109.35,99.78,105.27,22162978,0
1999-07-01,109.05,110.07,105.75,107.31,22139051,0
1999-07-02,108.87,110.47,107.85,110.32,12264343,0
1999-07-06,114.38,121.02,114.38,115.75,32043844,0
1999-07-07,116.28,120.11,112.92,119.65,21094739,0
1999-07-08,119.65,123.53,118.15,122.2,25216704,0
1999-07-09,122.31,123.7,121.2,122.74,13411355,0
1999-07-12,122.5,122.81,116.23,117.08,16117473,0
1999-07-13,115.19,120.11,112.01,119.76,23769197,0
1999-07-14,120.59,121.56,116.78,117.71,14922292,0
1999-07-15,118.62,119.65,113.85,115.81,18307755,0
1999-07-16,114.38,118.21,113.11,114.74,16603003,0
1999-07-19,114.85,117.24,113.3,113.91,13597963,0
1999-07-20,112.78,113.91,108.14,108.35,19321766,0
1999-07-21,109.77,113.42,108.73,110.13,15799531,0
1999-07-22,109.35,110.07,104.8,105.75,22852358,0
1999-07-23,105.75,107.19,101.38,103.3,18131178,0
1999-07-26,99.285,99.285,94.803,95.818,29433649,0
1999-07-27,97.137,98.356,93.314,93.98,28474802,0
1999-07-28,94.511,98.583,91.4,98.356,29168050,0
1999-07-29,95.95,96.307,93.792,94.511,17755563,0
1999-07-30,95.701,96.182,90.685,91.047,19826735,0
1999-08-02,91.047,94.04,87.816,88.896,21604824,0
1999-08-03,90.443,90.926,82.307,85.002,45300571,0
1999-08-04,84.758,88.051,82.79,83.688,25345223,0
1999-08-05,81.357,82.659,73.634,80.338,59672962,0
1999-08-06,81.47,84.941,79.913,81.114,25544680,0
1999-08-09,84.163,85.236,81.47,81.892,18517241,0
1999-08-10,81.65,82.659,76.624,81.357,27582518,0
1999-08-11,83.752,88.403,81.357,88.403,26529224,0
1999-08-12,88.896,91.35,88.587,88.767,21585911,0
1999-08-13,91.883,93.201,90.804,92.714,15179946,0
1999-08-16,93.314,93.792,89.189,90.867,16272112,0
1999-08-17,92.833,93.559,89.12,93.314,14391933,0
1999-08-18,94.283,97.633,94.04,94.925,20920880,0
1999-08-19,93.792,93.858,91.4,91.883,13596504,0
1999-08-20,91.883,92.358,90.443,91.106,13888638,0
1999-08-23,91.883,94.746,91.883,94.746,13143987,0
1999-08-24,93.679,97.691,92.714,94.511,21397845,0
1999-08-25,95.95,98.924,95.236,98.805,15766303,0
1999-08-26,98.691,100.02,95.701,96.133,13403519,0
1999-08-27,96.182,100.52,93.924,94.859,9768967,0
1999-08-30,94.283,94.859,89.12,89.251,12490861,0
1999-08-31,89.008,89.967,85.183,87.394,21609530,0
1999-09-01,89.008,89.726,85.716,86.972,12490130,0
1999-09-02,85.183,87.816,84.585,87.332,11627830,0
1999-09-03,91.166,93.014,90.208,92.654,14107219,0
1999-09-07,91.883,92.54,89.189,89.314,10027253,0
1999-09-08,88.645,91.4,88.403,89.967,10713184,0
1999-09-09,91.764,92.358,89.612,92.118,10711721,0
1999-09-10,92.714,93.744,91.694,92.178,13015052,0
1999-09-13,89.251,89.251,85.606,86.255,19521431,0
1999-09-14,86.023,87.869,84.647,87.09,15111510,0
1999-09-15,87.575,88.472,85.07,85.07,10908360,0
1999-09-16,85.07,85.12,81.407,83.799,17556837,0
1999-09-17,83.931,85.07,81.357,82.307,15712703,0
1999-09-20,82.367,82.486,78.48,79.256,16733817,0
1999-09-21,78.361,83.446,77.045,81.227,23523345,0
1999-09-22,81.538,87.688,81.357,87.09,20778886,0
1999-09-23,87.937,89.726,82.444,83.752,23778387,0
1999-09-24,87.09,93.924,87.09,93.314,41223222,0
1999-09-27,94.746,98.356,94.283,96.777,26874856,0
1999-09-28,96.432,105.27,96.432,105.15,32298995,0
1999-09-29,104.68,108.63,101.44,104.57,31832372,0
1999-09-30,102.05,104.8,99.355,99.58,16980293,0
1999-10-01,99.65,104.74,99.52,103.23,15428408,0
1999-10-04,104.91,104.91,101.63,104.46,11604637,0
1999-10-05,104.34,109.16,103.84,108.63,23910350,0
1999-10-06,109.35,114.85,109.35,114.85,22200904,0
1999-10-07,115.32,118.79,113.04,113.42,25718331,0
1999-10-08,113.16,116.78,110.19,116.58,17076212,0
1999-10-11,116.71,116.71,114.38,115.88,9407352,0
1999-10-12,115.32,115.32,108.73,109.1,11589481,0
1999-10-13,109.1,112.01,106.13,106.31,18840202,0
1999-10-14,107.91,110.53,106.31,110.07,16652735,0
1999-10-15,105.39,106.86,103.35,104.34,21459800,0
1999-10-18,104.57,106.31,100.63,105.39,17005371,0
1999-10-19,108.03,110.53,107.67,110.32,15043698,0
1999-10-20,111.82,115.81,110.53,112.92,20517676,0
1999-10-21,113.04,118.92,112.01,117.03,33331912,0
1999-10-22,118.09,119.99,113.42,115.19,18688071,0
1999-10-25,113.42,114.03,110.9,113.67,12666184,0
1999-10-26,114.38,114.85,111.76,111.76,9925694,0
1999-10-27,112.67,115.32,111.01,114.49,10924869,0
1999-10-28,114.38,121.07,113.04,121.07,16218298,0
1999-10-29,122.56,125.16,122.04,123.76,24497026,0
1999-11-01,123.95,129.4,123.76,128.23,17194172,0
1999-11-02,129.11,130.63,126.33,127.41,14762324,0
1999-11-03,129.7,134,128.78,133.04,16097098,0
1999-11-04,135.42,138.98,135.19,138.06,18533960,0
1999-11-05,139.72,142.49,139.26,139.26,15829935,0
1999-11-08,138.8,143.92,138.8,143.92,15922299,0
1999-11-09,144.03,144.39,135.89,139.72,19414127,0
1999-11-10,139.14,141.64,136.87,139.72,13094773,0
1999-11-11,139.91,140.46,134,136.15,10040311,0
1999-11-12,136.58,142.86,135.48,142.12,13632653,0
1999-11-15,142.8,148.35,141.64,144.94,13867009,0
1999-11-17,151.2,154.09,147.63,148.95,15778109,0
1999-11-18,149.01,153.65,148.95,152.61,11937831,0
1999-11-19,152.44,153.13,150.33,151.8,9828628,0
1999-11-22,151.93,157.97,151.5,156.37,15164793,0
1999-11-23,157.46,163.18,147.4,162.69,22754247,0
1999-11-24,163.67,164.13,155.99,161.75,10990117,0
1999-11-26,162.69,163.18,156.97,159.62,5154103,0
1999-11-29,159.62,159.85,150.75,151.2,12062168,0
1999-11-30,143.57,148.82,136.02,139.51,21380659,0
1999-12-01,141.64,146.68,137.92,145.72,15937762,0
1999-12-02,147.87,153.84,146.55,153.13,13098379,0
1999-12-03,159.85,160.54,148.82,150.04,14962308,0
1999-12-06,153.5,156.97,150.99,155.05,9711450,0
1999-12-07,156.85,156.85,150.28,154.81,8207363,0
1999-12-08,152.56,158.39,152.45,155.64,9103463,0
1999-12-09,156.97,167.48,151.2,165.09,13824325,0
1999-12-10,166.53,178.02,162.69,175.63,24915587,0
1999-12-13,176.1,183.38,172.26,179.94,20277368,0
1999-12-14,176.59,179.1,167.98,170.01,14926468,0
1999-12-15,161.75,171.56,156.97,171.56,15137786,0
1999-12-16,172.26,177.3,162.24,164.85,16685233,0
1999-12-17,167.98,168.22,161.03,162.69,12200554,0
1999-12-20,164.39,167.48,162.47,165.09,8922500,0
1999-12-21,164.62,168.45,160.78,162.69,8943448,0
1999-12-22,165.95,166.05,156.97,158.39,9609007,0
1999-12-23,160.54,163.67,154.09,155.99,8369890,0
1999-12-27,153.13,155.99,143.57,150.65,13612644,0
1999-12-28,149.31,151.43,146.42,146.42,7693463,0
1999-12-29,146.55,151.43,145.95,149.31,7685573,0
1999-12-30,151.92,152.31,145.49,146.8,7320822,0
1999-12-31,146.31,147.4,142.12,145.25,6783936,0
2000-01-03,145.49,159.62,143.09,158.87,16902196,0
2000-01-04,154.09,156.97,146.42,147.4,14115783,0
2000-01-05,143.67,150.39,137.81,141.75,16653110,0
2000-01-06,140.21,145.95,129.23,131.63,12640065,0
2000-01-07,134,141.64,133.62,141.19,12072720,0
2000-01-10,141.64,153.13,134.48,139.03,46734963,0
2000-01-11,135.89,136.87,119.87,122.5,49442072,0
2000-01-12,122.73,124.55,112.92,114.96,38614378,0
2000-01-13,118.68,126.33,116.05,125.37,26230087,0
2000-01-14,126.84,126.84,119.17,121.07,19653338,0
2000-01-18,120.84,122.25,115.44,117.24,15526566,0
2000-01-19,116.28,125.37,115.32,124.19,22922566,0
2000-01-20,126.07,126.33,120.59,122.61,22115588,0
2000-01-21,123.47,125.27,121.79,123.95,14174555,0
2000-01-24,126.22,126.22,116.05,118.68,12764973,0
2000-01-25,119.17,119.87,115.7,117.24,9739034,0
2000-01-26,112.92,118.56,112.92,114.74,8515850,0
2000-01-27,115.19,118.68,114.49,117.97,16217516,0
2000-01-28,117.24,117.97,111.12,112.68,11381199,0
2000-01-31,112.01,112.92,105.39,108.99,15998467,0
2000-02-01,109.6,110.07,105.27,105.75,13816649,0
2000-02-02,108.39,116.78,106.51,116.53,19960107,0
2000-02-03,115.81,116.4,111.39,114.6,15052841,0
2000-02-04,115.81,115.81,108.14,110.64,11420484,0
2000-02-07,108.14,110.64,107.42,109.1,9861857,0
2000-02-08,110.9,118.68,109.84,113.04,10814218,0
2000-02-09,114.85,115.32,109.1,110.53,10003533,0
2000-02-10,111.5,112.34,109.6,111.5,8001220,0
2000-02-11,111.01,112.01,107.67,109.1,9002066,0
2000-02-14,108.39,108.86,105.27,106.73,8442868,0
2000-02-15,105.98,106.51,101.82,103.35,14764885,0
2000-02-16,102.05,103.11,98.473,99.033,15444545,0
2000-02-17,99.64,103.35,98.924,101.44,12146696,0
2000-02-18,101.21,102.43,97.028,98.096,10456260,0
2000-02-22,97.879,98.356,92.247,95.006,15418010,0
2000-02-24,114.38,118.68,112.68,114.85,22176245,0
2000-02-25,115.81,118.21,112.44,114.14,12041794,0
2000-02-28,116.28,117.97,114.85,116.05,13484809,0
2000-02-29,118.56,118.68,112.01,112.79,10481808,0
2000-03-01,113.04,113.04,107.19,109.1,11192396,0
2000-03-02,108.99,109.1,106.61,108.14,8834469,0
2000-03-03,111.01,111.01,107.92,110.32,10352614,0
2000-03-06,110.53,110.53,105.27,108.63,12689065,0
2000-03-07,109.1,112.01,105.75,108.14,10024746,0
2000-03-08,107.67,109.1,103.35,105.05,7894229,0
2000-03-09,107.56,118.68,107.42,117.46,18932560,0
2000-03-10,116.66,116.66,112.26,112.26,8361369,0
2000-03-13,109.22,119.28,109.22,117.36,15805592,0
2000-03-14,120.47,123.34,112.92,117.71,16035507,0
2000-03-15,118.68,120.11,114.85,117.24,8074250,0
2000-03-16,118.44,119.99,114.74,118.68,10145425,0
2000-03-17,119.42,124.43,118.68,123.95,14755534,0
2000-03-20,124.43,130.14,123.95,128.01,14812736,0
2000-03-21,127.76,131.5,122.5,128.97,12365219,0
2000-03-22,131.13,138.56,130.14,137.81,18530776,0
2000-03-23,135.78,137.81,133.27,134.95,9213901,0
2000-03-24,135.89,139.38,133.04,136.87,10451246,0
2000-03-27,135.89,142.85,135.89,142.49,10487917,0
2000-03-28,141.86,142,135.89,137.46,9074993,0
2000-03-29,136.97,137.56,129.23,130.38,9570136,0
2000-03-30,125.86,130.75,120.59,124.43,11533272,0
2000-03-31,125.86,130.89,122.14,128.72,12197732,0
2000-04-03,128.01,131.01,122.5,127.3,10614030,0
2000-04-04,127.3,127.3,113.04,120.33,17714865,0
2000-04-05,117.97,125.27,117.71,120.59,9926423,0
2000-04-06,123.83,126.84,122.5,124.19,8230036,0
2000-04-07,126.84,132.07,125.02,131.63,8447988,0
2000-04-10,131.63,132.81,127.76,128.72,8102201,0
2000-04-11,127.76,127.89,123.1,125.37,8674768,0
2000-04-12,125.86,127.76,116.78,119.65,8910273,0
2000-04-13,118.56,119.65,110.07,113.42,11943368,0
2000-04-14,109.22,110.07,102.43,105.27,17461072,0
2000-04-17,101.21,112.44,101.07,112.44,17247615,0
2000-04-18,111.9,116.78,109.36,116.28,11787173,0
2000-04-19,119.28,122.25,116.28,118.21,13640540,0
2000-04-20,119.87,119.87,114.38,114.85,7248153,0
2000-04-24,110.19,112.92,106.51,111.01,8021228,0
2000-04-25,112.68,118.21,112.44,116.78,7991711,0
2000-04-26,116.78,117.71,112.92,114.85,6806399,0
2000-04-27,111.01,116.17,110.9,114.85,7091483,0
2000-04-28,117.15,117.15,113.91,114.85,5198452,0
2000-05-01,115.81,116.78,112.92,113.42,6174802,0
2000-05-02,111.24,113.42,109.1,110.53,5502451,0
2000-05-03,109.1,110.07,107.42,109.36,5355129,0
2000-05-04,110.77,111.9,107.42,107.67,5175469,0
2000-05-05,107.78,110.77,107.42,109.1,4137689,0
2000-05-08,107.31,107.78,105.27,105.63,4861497,0
2000-05-09,106.61,107.78,104.46,106.24,5230533,0
2000-05-10,105.51,107.56,101.82,102.78,7462972,0
2000-05-11,104.91,105.15,102.43,103.23,4480289,0
2000-05-12,104.22,107.67,103.47,105.98,5829640,0
2000-05-15,105.39,112.44,104.34,111.9,6790413,0
2000-05-16,113.15,113.42,109.6,111.01,6848143,0
2000-05-17,108.63,110.07,108.14,108.63,3433370,0
2000-05-18,109.1,109.1,105.63,105.98,3637636,0
2000-05-19,103.6,105.27,101.82,102.19,5030446,0
2000-05-22,102.55,103.11,95.94,99.52,7435078,0
2000-05-23,99.64,100.76,94.283,94.746,4936622,0
2000-05-24,96.075,98.583,93.071,97.749,9729942,0
2000-05-25,98.473,99.156,94.283,94.746,5741875,0
2000-05-26,95.359,96.075,92.473,92.833,4343731,0
2000-05-30,94.859,103.35,94.64,102.19,7896942,0
2000-05-31,100.97,102.88,100.02,102.19,7291099,0
2000-06-01,102.88,104.22,99.77,101.67,4711199,0
2000-06-05,107.42,108.39,105.27,105.27,5800331,0
2000-06-06,105.27,108.52,104.68,106.96,4350785,0
2000-06-07,106.13,110.07,104.8,108.88,4761039,0
2000-06-08,110.07,110.07,103.35,105.39,7007531,0
2000-06-12,103.23,103.35,100.14,100.97,4779584,0
2000-06-13,100.52,102.43,97.252,98.805,6649884,0
2000-06-14,99.52,102.43,99.295,100.39,8256943,0
2000-06-15,100.63,106.36,100.02,105.27,4734861,0
2000-06-16,103.35,105.27,102.55,104.34,5355497,0
2000-06-19,104.68,104.8,101.44,104.34,5251326,0
2000-06-20,104.34,111.01,103.84,110.77,9515702,0
2000-06-21,110.19,111.5,108.63,110.07,6154530,0
2000-06-22,109.22,112.23,105.75,108.14,7658247,0
2000-06-23,108.14,108.52,100.74,102.43,5397342,0
2000-06-26,102.43,103.23,98.356,99.295,6067548,0
2000-06-27,99.033,101.44,97.633,99.295,6189117,0
2000-06-28,98.222,99.295,97.633,97.633,4899896,0
2000-06-29,97.401,100.86,96.885,99.033,6233781,0
2000-06-30,99.295,101.44,98.222,101.21,5253519,0
2000-07-03,100.74,103.13,99.295,102.65,2938226,0
2000-07-05,102.43,106.36,100.52,104.46,7044417,0
2000-07-06,105.15,108.99,103.13,107.67,6512594,0
2000-07-07,108.88,110.41,107.42,109.1,6260738,0
2000-07-10,107.42,108.14,105.75,106.73,4002333,0
2000-07-11,104.68,107.19,102.31,107.19,5237795,0
2000-07-12,108.14,111.5,106.73,109.1,10752889,0
2000-07-13,110.77,113.91,109.34,111.5,10207849,0
2000-07-14,113.42,119.65,113.15,118.79,13399813,0
2000-07-17,119.17,121.07,116.78,120.59,9613239,0
2000-07-18,118.21,118.56,114.85,116.28,6635258,0
2000-07-19,115.32,116.4,112.44,113.68,6119058,0
2000-07-20,116.05,120.11,110.32,113.15,7554502,0
2000-07-21,113.68,114.63,109.92,110.32,8197960,0
2000-07-24,107.19,108.27,105.27,107.42,6689590,0
2000-07-25,107.56,108.03,105.27,106.24,4654988,0
2000-07-26,106.13,106.24,100.02,102.43,6987104,0
2000-07-27,101.56,104.34,100.14,103.84,6147061,0
2000-07-28,103.35,103.35,99.77,102.99,6069166,0
2000-07-31,100.97,103.35,100.74,101.94,5634151,0
2000-08-01,102.43,102.43,100.02,100.02,4194216,0
2000-08-02,99.64,101.07,99.295,100.02,4740088,0
2000-08-03,97.859,102.65,97.749,102.05,5995718,0
2000-08-04,103.13,103.23,99.415,99.52,4561216,0
2000-08-07,100.63,102.65,98.805,101.44,4090727,0
2000-08-08,100.14,104.56,100.14,103.47,5981450,0
2000-08-09,103.23,103.35,100.52,100.74,4729118,0
2000-08-10,101.07,102.05,97.986,99.033,5216171,0
2000-08-11,99.033,100.28,97.986,99.033,3968119,0
2000-08-14,100.02,101.94,99.64,101.44,4711145,0
2000-08-15,102.43,105.27,101.94,104.34,6722916,0
2000-08-16,104.46,106.96,104.46,106.24,5399587,0
2000-08-17,103.84,105.63,103.35,105.63,4871944,0
2000-08-18,105.27,105.86,104.91,105.05,4009123,0
2000-08-21,106.61,110.32,105.39,108.73,6004861,0
2000-08-22,108.52,111.01,107.67,110.53,5546284,0
2000-08-23,109.1,112.44,108.39,112.44,6518500,0
2000-08-24,111.5,114.85,111.5,114.85,5774316,0
2000-08-25,114.74,116.4,113.91,114.85,6089753,0
2000-08-30,112.01,115.19,111.39,113.15,5128977,0
2000-08-31,113.68,113.91,111.5,112.79,5105780,0
2000-09-01,112.23,112.23,108.52,110.53,5576058,0
2000-09-05,108.39,110.07,107.56,109.84,6365638,0
2000-09-06,109.1,110.53,105.86,107.19,4299226,0
2000-09-07,107.42,109.48,106.48,107.19,4787005,0
2000-09-08,107.78,108.14,105.75,106.24,3215680,0
2000-09-11,105.75,108.39,105.75,107.67,3859557,0
2000-09-12,107.56,108.39,105.86,107.19,4615438,0
2000-09-13,105.63,107.67,104.46,107.19,4136123,0
2000-09-14,108.14,108.99,106.73,107.19,3575100,0
2000-09-15,106.85,106.85,104.34,105.75,4004005,0
2000-09-18,108.39,110.77,105.15,106.48,9828837,0
2000-09-19,106,108.03,103.84,107.19,5219092,0
2000-09-20,106.48,107.08,104.11,105.15,4669667,0
2000-09-21,104.56,108.63,102.43,102.43,5358837,0
2000-09-22,105.05,105.75,103.47,105.75,5227191,0
2000-09-25,106.24,108.03,105.47,108.03,3760191,0
2000-09-26,107.19,108.38,106.24,106.24,3907357,0
2000-09-27,106.24,106.67,101.34,102.43,5561170,0
2000-09-28,102.03,105.49,101.5,102.6,5520212,0
2000-09-29,102.86,104.62,101.44,102.7,3635022,0
2000-10-02,104.78,105.84,103.35,105.75,4697722,0
2000-10-03,106.24,108.63,105.84,105.95,5016707,0
2000-10-04,105.95,112.92,104.16,112.27,7268116,0
2000-10-05,112.92,119.2,112.76,117.71,12559037,0
2000-10-06,118.21,118.5,110.45,113.17,8072792,0
2000-10-09,111.41,112.2,107.39,109.3,4477574,0
2000-10-10,109.16,111.7,107.92,109.58,5345934,0
2000-10-11,106.24,108.14,100.52,104.34,10455108,0
2000-10-12,105.09,105.25,97.633,97.633,7705844,0
2000-10-13,95.808,103.6,93.792,101.44,10688892,0
2000-10-16,100.97,102.53,98.711,100.72,5243125,0
2000-10-17,99.75,99.75,82.307,83.455,25933667,0
2000-10-18,76.562,90.443,70.831,89.794,23098517,0
2000-10-19,96.277,96.277,82.307,86.98,17262397,0
2000-10-20,87.288,93.128,87.288,89.147,8932895,0
2000-10-23,89.967,93.812,89.602,91.764,5911763,0
2000-10-24,95.511,95.691,90.943,91.919,5863962,0
2000-10-25,93.415,94.66,89.026,90.002,5640054,0
2000-10-26,90.469,91.496,86.239,89.388,5353510,0
2000-10-27,91.883,93.509,89.639,91.883,4859722,0
2000-10-30,92.358,93.762,88.853,91.4,4473868,0
2000-10-31,91.306,96.681,91.306,96.681,5834185,0
2000-11-01,95.701,99.52,95.691,99.52,7203542,0
2000-11-02,99.81,103.35,99.72,103.35,7074245,0
2000-11-03,104.34,106.52,101.44,102.29,5141253,0
2000-11-06,103.94,108.23,102.88,106.93,6969029,0
2000-11-07,107.4,110.45,106.94,110.3,7485071,0
2000-11-08,111.01,112.01,104.42,107.77,6706775,0
2000-11-09,104.34,105.27,98.116,100.84,7702971,0
2000-11-10,98.096,100.32,96.681,96.681,4816206,0
2000-11-13,93.509,94.566,91.152,93.934,8198015,0
2000-11-14,96.681,97.594,94.746,95.511,5176724,0
2000-11-15,95.511,97.137,93.792,94.64,5040428,0
2000-11-16,93.509,95.96,93.37,93.509,4934062,0
2000-11-17,94.463,95.788,93.415,94.859,7659663,0
2000-11-20,92.833,93.539,90.002,90.139,6001829,0
2000-11-21,90.062,90.139,81.389,82.307,8604555,0
2000-11-22,80.872,82.307,78.498,78.636,7080408,0
2000-11-24,78.154,82.194,77.045,82.116,4536449,0
2000-11-27,83.752,85.183,83.403,84.163,5987043,0
2000-11-28,84.318,84.993,77.142,77.644,7144142,0
2000-11-29,77.662,83.923,76.762,82.997,9114752,0
2000-11-30,79.437,80.397,74.576,77.735,11822954,0
2000-12-01,79.362,82.238,77.519,79.456,6890821,0
2000-12-04,78.576,80.356,77.618,78.576,5132055,0
2000-12-05,79.06,85.183,79.06,84.378,8454934,0
2000-12-06,85.166,87.385,82.964,85.391,11800857,0
2000-12-07,84.361,85.183,82.403,83.36,4372932,0
2000-12-08,87.09,91.883,86.71,89.777,5814488,0
2000-12-11,89.296,94.257,89.278,92.817,6642885,0
2000-12-12,91.883,93.99,90.736,93.128,5118788,0
2000-12-13,94.095,95.644,91.574,92.74,7000271,0
2000-12-14,91.883,97.381,91.73,95.701,8776795,0
2000-12-15,92.833,94.187,86.9,93.715,10595433,0
2000-12-18,89.967,91.883,79.473,80.857,11419437,0
2000-12-19,80.95,84.432,76.562,78.021,9224874,0
2000-12-20,71.873,75.424,67.951,71.305,17656147,0
2000-12-21,67.951,72.168,66,72.089,13995264,0
2000-12-22,72.358,75.994,72.028,73.272,8620069,0
2000-12-26,74.464,76.544,72.986,73.695,6746269,0
2000-12-27,71.782,72.546,68.434,68.434,8295077,0
2000-12-28,67.286,70.346,66.036,67.478,10229217,0
2000-12-29,66.036,66.995,62.693,66.613,16825609,0
2001-01-02,66.613,67.59,60.602,62.004,9024213,0
2001-01-03,61.251,72.736,60.301,71.782,18290306,0
2001-01-04,74.655,82.79,73.758,80.744,14392926,0
2001-01-05,80.397,80.397,76.372,79.034,8348103,0
2001-01-08,77.912,78.765,73.695,76.624,6450686,0
2001-01-09,79.913,82.79,79.06,82.02,7237340,0
2001-01-10,81.547,86.675,81.357,85.924,9328466,0
2001-01-11,84.032,91.116,84.017,90.407,10487814,0
2001-01-12,91.98,93.415,86.391,88.956,17978529,0
2001-01-16,88.956,92.074,87.514,89.388,7940881,0
2001-01-17,91.883,94.283,91.496,93.396,11503286,0
2001-01-18,93.529,95.528,91.883,95.273,8414865,0
2001-01-19,97.662,104.82,97.633,102.97,22552695,0
2001-01-22,102.97,107.14,101.87,103.05,19386489,0
2001-01-23,103.35,104.24,101.27,103.65,13138135,0
2001-01-24,103.84,109.3,103.65,106.73,16276026,0
2001-01-25,106.73,108.96,105.56,106.77,10195417,0
2001-01-26,104.03,104.8,101.75,104.52,9743056,0
2001-01-29,103.74,107.77,103.56,105.27,11287583,0
2001-01-30,105.09,105.27,101.94,103.96,11745114,0
2001-01-31,104.4,108.9,99.52,100.63,15612504,0
2001-02-01,98.096,100.65,93.66,95.387,17217732,0
2001-02-02,94.566,95.691,89.485,91.479,12644869,0
2001-02-05,91.79,95.528,89.777,94.501,7848098,0
2001-02-06,94.302,96.267,92.939,93.509,7175071,0
2001-02-07,92.358,94.746,91.919,92.265,5956324,0
2001-02-08,93.314,95.768,93.034,93.333,6461970,0
2001-02-09,92.17,92.799,89.197,90.443,6950796,0
2001-02-12,90.443,91.522,89.008,90.978,5367196,0
2001-02-13,91.4,93.99,91.288,92.048,5955648,0
2001-02-14,90.539,93.602,88.145,92.896,6817791,0
2001-02-15,94.746,96.277,94.376,95.607,9484358,0
2001-02-16,92.833,94.566,90.926,92.567,6038397,0
2001-02-20,92.074,93.034,84.476,86.046,8261904,0
2001-02-21,83.843,90.926,83.266,84.993,10348537,0
2001-02-22,85.028,87.575,79.437,85.951,10726349,0
2001-02-23,82.79,84.458,79.473,82.885,12199456,0
2001-02-26,83.266,89.351,83.11,88.284,7823493,0
2001-02-27,88.032,89.872,83.782,85.561,7904205,0
2001-02-28,85.951,87.09,80.872,84.284,8666672,0
2001-03-01,81.451,84.602,79.154,84.225,8437434,0
2001-03-02,80.208,83.61,79.284,80.51,7792929,0
2001-03-05,82.02,84.225,80.493,83.843,7005074,0
2001-03-06,86.33,91.306,85.561,89.088,10778642,0
2001-03-07,89.586,90.252,85.951,86.71,7511665,0
2001-03-08,85.373,89.088,84.683,85.183,10837521,0
2001-03-09,84.225,84.432,80.986,82.063,7866120,0
2001-03-12,79.628,80.397,73.505,75.174,16125099,0
2001-03-13,75.803,78.861,75.052,77.912,10589685,0
2001-03-14,74.844,78.576,73.695,76.641,9496583,0
2001-03-15,79.249,79.249,75.932,77.696,7577747,0
2001-03-16,76.087,76.954,75.034,75.319,10388189,0
2001-03-19,75.519,77.547,74.077,76.372,7160807,0
2001-03-20,77.519,79.82,73.886,74.248,11499265,0
2001-03-21,74.844,75.613,72.071,72.435,9922140,0
2001-03-22,72.831,73.022,67.229,70.388,13382205,0
2001-03-23,72.358,76.47,71.873,75.65,8645721,0
2001-03-26,76.562,79.437,76.562,78.273,7986801,0
2001-03-27,78.403,82.885,77.106,82.307,9213434,0
2001-03-28,80.493,80.872,77.832,78.021,8648856,0
2001-03-29,78.005,78.29,75.302,78.005,7874584,0
2001-03-30,78.021,78.083,74.077,76.856,7006956,0
2001-04-02,75.13,76.071,70.346,71.147,10741863,0
2001-04-03,70.346,70.346,64.05,64.887,15459071,0
2001-04-04,65.086,68.817,64.697,67.286,12291718,0
2001-04-05,70.831,76.562,70.247,75.994,11473037,0
2001-04-06,74.655,75.913,71.807,75.224,9681520,0
2001-04-09,76.954,77.519,73.774,75.55,6548119,0
2001-04-10,76.562,79.5,76.372,76.589,8982474,0
2001-04-11,80.304,80.338,77.519,78.861,8276897,0
2001-04-12,78.005,81.736,78.005,80.822,6569589,0
2001-04-16,81.451,83.725,80.872,82.903,7798364,0
2001-04-17,82.903,86.158,82.806,84.032,10123847,0
2001-04-18,88.051,95.701,87.09,93.792,22842326,0
2001-04-19,93.509,95.664,91.229,95.511,11966041,0
2001-04-20,94.187,95.491,92.358,93.201,9146246,0
2001-04-23,93.219,93.314,88.534,91.116,8768436,0
2001-04-24,91.496,93.314,89.967,90.443,6849971,0
2001-04-25,90.443,94.746,89.855,94.746,7038612,0
2001-04-26,95.607,96.661,93.425,94.765,11024442,0
2001-04-27,95.701,95.9,93.333,95.691,4807323,0
2001-04-30,95.701,99.82,95.701,96.681,10737110,0
2001-05-01,96.182,99.455,95.236,99.455,7044573,0
2001-05-02,99.52,99.72,97.672,98.795,7709971,0
2001-05-03,96.182,97.633,95.339,96.952,6161947,0
2001-05-04,94.746,100.32,93.907,99.92,7346628,0
2001-05-07,99.92,100.5,98.026,99.72,5245837,0
2001-05-08,100.32,100.97,98.222,99.395,6132380,0
2001-05-09,98.096,100.26,97.554,99.52,5876707,0
2001-05-10,100.97,101.39,99.72,100.41,5905808,0
2001-05-11,99.52,100.28,97.819,98.825,5241765,0
2001-05-14,98.583,99.51,97.729,98.775,4650181,0
2001-05-15,98.583,99.325,96.681,97.137,5905808,0
2001-05-16,96.681,101.72,96.038,101.52,8143477,0
2001-05-17,101.44,104.8,100.97,103,11111110,0
2001-05-18,103,104.8,102.48,104.21,7222609,0
2001-05-21,104.99,108.54,104.39,108.36,12217533,0
2001-05-22,111.43,112.03,106.22,107.47,16525114,0
2001-05-23,106.53,107.16,105.27,105.82,8101052,0
2001-05-24,105.75,106.2,102.43,103.91,10595693,0
2001-05-25,101.94,103.74,101.63,102.48,5465673,0
2001-05-29,100.58,100.86,97.429,97.633,7610866,0
2001-05-30,95.701,98.356,94.878,97.819,9793679,0
2001-05-31,97.633,101.25,97.633,99.9,6512071,0
2001-06-01,101.34,102.43,99.57,100.97,5812870,0
2001-06-04,100.62,100.86,98.855,99.435,4498209,0
2001-06-05,99.72,101.95,99.295,101.46,5900529,0
2001-06-06,100.98,101.84,99.62,100.07,4200850,0
2001-06-07,99.52,100.5,97.672,98.954,5269245,0
2001-06-08,98.583,99.51,97.381,97.729,3617413,0
2001-06-11,97.729,100.02,97.633,99.113,4321843,0
2001-06-12,99.345,100.79,96.846,99.72,5536041,0
2001-06-13,99.435,101.23,98.583,98.682,4388764,0
2001-06-14,98.583,98.652,95.818,96.506,6638550,0
2001-06-15,94.566,97.429,92.221,97.429,14276899,0
2001-06-18,97.137,97.232,94.841,95.339,6829755,0
2001-06-19,96.477,97.429,94.803,95.406,5706977,0
2001-06-20,95.216,101.05,95.216,101.05,8552106,0
2001-06-21,100.7,105.27,100.12,105.27,13830022,0
2001-06-22,103.45,103.94,100.97,101.63,7016573,0
2001-06-25,102.79,103.05,100.87,101.44,5863911,0
2001-06-26,99.72,101.44,99.053,101.16,5904554,0
2001-06-27,101.44,101.74,99.82,100.84,5462852,0
2001-06-28,101.05,101.95,98.613,99.69,7503564,0
2001-06-29,98.954,101.74,98.795,101.44,7050839,0
2001-07-02,101.44,102.03,100.52,101.56,5657348,0
2001-07-03,101.44,101.94,100.87,100.98,2560099,0
2001-07-05,99.92,100.84,98.302,98.322,4102533,0
2001-07-06,97.312,97.819,95.511,95.92,4795726,0
2001-07-09,95.999,98.583,95.644,97.028,5604164,0
2001-07-10,97.157,99.033,95.74,96.056,5371220,0
2001-07-11,95.9,95.9,91.175,92.833,10677607,0
2001-07-12,95.339,96.584,93.584,95.808,7676536,0
2001-07-13,95.701,95.701,94.095,95.359,4627613,0
2001-07-16,95.359,95.548,93.306,94.482,4669511,0
2001-07-17,94.187,95.511,93.165,94.66,5198302,0
2001-07-18,89.967,89.967,84.993,85.467,18984334,0
2001-07-19,86.521,86.9,80.397,81.892,14413668,0
2001-07-20,81.928,85.951,81.848,84.819,8804016,0
2001-07-23,85.373,86.521,81.736,82.307,6547910,0
2001-07-24,81.357,83.627,80.779,81.736,5931301,0
2001-07-25,83.171,84.225,80.588,83.752,7335035,0
2001-07-26,83.36,86.287,82.179,85.968,6646072,0
2001-07-27,85.968,87.575,85.373,86.41,4368806,0
2001-07-30,86.9,87.996,86.078,86.428,4204247,0
2001-07-31,87.86,88.266,86.616,86.998,5075845,0
2001-08-01,87.479,88.438,87.17,88.203,4585976,0
2001-08-02,89.197,90.443,88.759,89.967,5286693,0
2001-08-03,89.967,90.346,88.067,89.734,3327892,0
2001-08-06,89.734,89.734,87.54,88.051,3383793,0
2001-08-07,88.051,88.661,87.09,88.051,3650853,0
2001-08-08,87.575,88.706,85.657,86.287,4355539,0
2001-08-09,86.33,86.521,84.602,85.874,4167830,0
2001-08-10,84.318,85.183,82.386,84.801,5697257,0
2001-08-13,84.127,84.458,81.426,82.288,6484594,0
2001-08-14,82.505,82.79,75.898,75.898,17930987,0
2001-08-15,74.672,76.184,72.831,75.994,18188229,0
2001-08-16,74.844,77.062,74.749,76.668,8017313,0
2001-08-17,75.898,77.045,74.941,75.994,5436781,0
2001-08-20,75.613,77.43,75.613,76.971,4924609,0
2001-08-21,77.238,79.344,75.959,76.372,5835597,0
2001-08-22,76.184,77.33,73.852,75.613,7131920,0
2001-08-23,74.655,76.987,74.655,76.719,5023707,0
2001-08-24,76.668,80.449,76.372,80.035,5614876,0
2001-08-27,79.837,80.571,78.273,79.725,3756381,0
2001-08-28,79.628,79.898,77.254,77.912,4790345,0
2001-08-29,77.43,78.005,73.505,73.695,9096046,0
2001-08-30,72.97,73.219,68.333,68.911,14245866,0
2001-08-31,69.386,72.719,68.626,71.493,8700108,0
2001-09-04,72.168,75.786,71.363,71.782,8037528,0
2001-09-05,72.262,72.546,69.1,70.346,9625407,0
2001-09-06,68.944,69.573,66.804,67.166,9892731,0
2001-09-07,65.465,67.262,61.251,61.789,20088773,0
2001-09-10,60.301,66.036,59.894,65.872,13024924,0
2001-09-17,59.342,63.169,57.425,57.425,22801051,0
2001-09-18,57.909,61.154,57.425,58.287,14158259,0
2001-09-19,58.384,60.741,54.73,59.246,17578931,0
2001-09-20,56.465,58.953,55.989,55.989,16866721,0
2001-09-21,56.025,57.425,52.451,57.139,19467935,0
2001-09-24,57.156,62.995,57.156,62.211,13754009,0
2001-09-25,60.87,64.126,59.816,62.788,14854900,0
2001-09-26,62.302,64.203,60.679,61.735,8795030,0
2001-09-27,61.251,62.211,58.762,61.924,9588004,0
2001-09-28,63.169,63.937,62.788,63.36,10436721,0
2001-10-01,63.375,63.375,61.753,62.729,6379639,0
2001-10-02,62.401,63.36,60.49,62.9,7382469,0
2001-10-03,61.735,66.613,61.422,65.674,9903440,0
2001-10-04,66.579,69.826,64.6,65.275,12544095,0
2001-10-05,64.317,65.371,63.261,64.722,7512132,0
2001-10-08,61.06,63.169,60.007,60.777,13105638,0
2001-10-09,61.251,63.169,60.965,61.251,7622257,0
2001-10-10,61.251,62.401,60.777,61.906,8006806,0
2001-10-11,63.169,65.83,63.169,64.912,10121757,0
2001-10-12,64.912,66.46,61.672,63.55,8435137,0
2001-10-15,62.881,64.508,61.814,64.126,6025128,0
2001-10-16,64.93,66.036,63.642,64.126,7353109,0
2001-10-17,63.55,63.55,58.859,58.977,17230847,0
2001-10-18,58.539,58.859,56.258,57.235,13769214,0
2001-10-19,56.76,60.007,56.733,59.661,13457173,0
2001-10-22,59.437,60.965,58.401,60.586,7746385,0
2001-10-23,61.251,64.697,60.87,62.961,9479239,0
2001-10-24,63.073,63.342,60.621,61.449,8033974,0
2001-10-25,59.816,62.346,59.419,62.175,7753282,0
2001-10-26,62.175,64.6,61.789,64.126,8510154,0
2001-10-29,63.261,63.451,61.277,61.546,6678515,0
2001-10-30,60.49,61.06,58.762,60.43,8202402,0
2001-10-31,61.251,62.112,59.437,59.532,6654691,0
2001-11-01,60.258,63.843,59.835,62.477,10421154,0
2001-11-02,62.401,62.665,60.885,61.277,7005336,0
2001-11-05,64.126,64.854,62.211,64.109,13423426,0
2001-11-06,64.583,67.337,64.283,67.286,16056613,0
2001-11-07,66.995,67.383,66.036,66.036,14851606,0
2001-11-08,67.478,70.423,67.383,69.772,13824747,0
2001-11-09,69.573,71.243,68.36,71.019,8869058,0
2001-11-12,71.019,71.19,68.548,69.732,9922662,0
2001-11-13,72.452,72.912,71.129,72.736,11520371,0
2001-11-14,74.077,75.052,72.643,73.219,12653230,0
2001-11-15,73.219,73.272,71.001,71.873,10401981,0
2001-11-16,71.98,72.071,69.871,70.631,11464839,0
2001-11-19,71.807,72.626,71.288,72.262,11586248,0
2001-11-20,72.168,72.245,70.247,70.768,8313154,0
2001-11-21,70.768,71.072,68.66,69.809,6423628,0
2001-11-23,70.06,71.288,70.06,70.363,3387920,0
2001-11-26,71.305,72.071,70.613,71.538,7318525,0
2001-11-27,72.262,72.262,69.772,70.363,12047225,0
2001-11-28,70.06,70.076,67.669,67.951,9045372,0
2001-11-29,67.951,68.144,65.939,67.727,9563035,0
2001-11-30,67.727,70.155,66.081,66.804,10614654,0
2001-12-03,66.234,66.596,64.065,64.283,10230577,0
2001-12-04,65.309,66.519,64.317,66.519,8269006,0
2001-12-05,66.519,68.852,65.086,68.584,19977187,0
2001-12-06,68.092,68.47,65.656,66.519,12761890,0
2001-12-07,65.086,65.104,62.302,63.133,14969308,0
2001-12-10,62.598,63.402,59.265,59.342,17014096,0
2001-12-11,60.679,62.744,60.05,61.251,11704782,0
2001-12-12,62.112,62.918,61.654,62.211,10478568,0
2001-12-13,62.157,64.126,61.371,63.72,9994705,0
2001-12-14,63.799,64.6,62.211,63.133,15199484,0
2001-12-17,63.747,65.059,63.169,64.222,8523999,0
2001-12-18,65.086,65.559,62.211,62.693,10463936,0
2001-12-19,61.449,64.6,61.422,63.228,11054947,0
2001-12-20,64.126,65.559,62.537,62.744,10085970,0
2001-12-21,62.079,62.229,61.251,61.959,11907010,0
2001-12-24,61.546,62.095,60.965,60.965,3299841,0
2001-12-26,60.965,62.004,60.086,60.196,7409476,0
2001-12-27,60.777,62.382,60.777,62.079,7077950,0
2001-12-28,63.169,64.109,62.823,63.36,7561240,0
2001-12-31,62.598,63.36,61.449,61.449,8195453,0
2002-01-02,61.501,62.271,59.393,60.49,12794177,0
2002-01-03,60.965,61.546,59.55,60.448,15530540,0
2002-01-04,59.911,61.345,58.418,61.154,21966652,0
2002-01-07,61.251,62.881,60.965,62.555,17381036,0
2002-01-08,62.881,63.012,60.101,61.251,16161669,0
2002-01-09,61.735,62.598,60.007,60.394,11884232,0
2002-01-10,59.567,60.43,58.859,60.101,8668341,0
2002-01-11,59.377,60.223,58.669,58.745,9300259,0
2002-01-14,58.478,58.745,57.139,57.235,10647828,0
2002-01-15,57.804,58.27,56.871,57.485,10748237,0
2002-01-16,57.235,58.859,55.989,56.465,9050284,0
2002-01-17,57.909,57.909,57.216,57.503,7448292,0
2002-01-18,56.778,57.408,55.896,56.622,9364986,0
2002-01-22,57.52,57.709,53.98,54.358,12017709,0
2002-01-23,54.463,55.438,51.869,55.127,25809125,0
2002-01-24,55.707,56.449,52.924,53.633,14981427,0
2002-01-25,53.504,54.436,51.681,52.603,11648623,0
2002-01-28,53.158,54.265,52.7,53.409,9835786,0
2002-01-29,53.943,54.15,49.771,51.112,13318681,0
2002-01-30,51.112,53.884,45.939,50.531,31564893,0
2002-01-31,50.817,51.161,48.814,50.361,13972327,0
2002-02-04,49.539,49.556,45.843,46.395,15003002,0
2002-02-05,45.939,48.2,45.178,45.178,14854900,0
2002-02-06,45.557,47.033,45.368,46.499,14089660,0
2002-02-07,46.957,49.842,46.645,48.719,11878176,0
2002-02-08,49.401,53.021,48.624,52.371,15588945,0
2002-02-11,51.681,53.943,51.395,53.599,9721532,0
2002-02-12,53.311,53.884,52.295,52.986,6845531,0
2002-02-13,53.58,54.634,51.681,52.028,9193421,0
2002-02-14,52.578,53.347,51.743,52.353,7088034,0
2002-02-15,52.485,52.485,49.539,49.868,12275677,0
2002-02-19,49.695,49.842,47.855,48.849,10738522,0
2002-02-20,47.088,47.398,43.795,46.326,24217482,0
2002-02-21,45.653,45.671,43.166,44.029,19989357,0
2002-02-22,43.071,45.557,42.304,45.464,14498038,0
2002-02-25,45.368,46.266,44.411,45.178,11051082,0
2002-02-26,45.557,45.965,43.668,44.029,14924013,0
2002-02-27,44.239,45.824,43.641,45.464,12542581,0
2002-02-28,46.36,48.814,46.233,47.475,16031114,0
2002-03-01,47.855,49.771,47.794,49.73,11908837,0
2002-03-04,50.878,52.311,50.17,51.913,14813418,0
2002-03-05,51.681,53.504,50.613,51.146,13395423,0
2002-03-06,51.13,52.451,50.721,50.721,10225613,0
2002-03-07,52.164,52.164,48.926,49.479,13446306,0
2002-03-08,50.514,50.817,49.73,50.628,11577468,0
2002-03-11,50.17,52.529,49.385,52.218,10617530,0
2002-03-12,51.588,51.606,49.573,50.438,14757467,0
2002-03-13,50.247,51.112,49.573,50.531,9481850,0
2002-03-14,50.057,50.531,48.849,49.271,9213484,0
2002-03-15,50.057,51.161,49.67,50.405,12577318,0
2002-03-18,50.721,51.681,50.721,51.301,8262270,0
2002-03-19,51.681,51.967,49.961,50.628,8002106,0
2002-03-20,49.824,50.057,47.855,48.234,13220782,0
2002-03-21,47.509,48.045,45.965,47.183,13757980,0
2002-03-22,46.456,48.425,46.233,46.897,9041455,0
2002-03-25,47.776,47.837,46.016,46.343,8879139,0
2002-03-26,46.032,46.248,44.029,44.6,15293464,0
2002-03-27,44.22,45.464,43.987,45.178,12578419,0
2002-03-28,45.747,45.998,45.084,45.273,8732026,0
2002-04-01,44.062,44.713,43.908,44.536,8722153,0
2002-04-02,44.22,45.557,44.029,45.212,10986984,0
2002-04-03,45.747,45.861,44.005,44.411,9999255,0
2002-04-04,44.08,45.368,42.492,43.243,12860000,0
2002-04-05,43.546,43.624,41.439,42.913,12912086,0
2002-04-08,41.344,42.398,41.171,42.016,12077420,0
2002-04-10,41.637,41.924,38.287,39.625,42122087,0
2002-04-11,38.762,39.141,36.37,37.519,27960695,0
2002-04-12,37.803,39.245,37.655,38.476,13205891,0
2002-04-15,40.289,41.439,40.005,40.867,16255812,0
2002-04-16,41.783,41.924,40.194,41.344,16103630,0
2002-04-17,41.541,42.473,40.962,41.88,9488484,0
2002-04-18,42.112,42.112,39.718,40.601,11671346,0
2002-04-19,40.962,41.058,40.005,40.065,8045988,0
2002-04-22,39.2,39.625,37.725,38.037,12890928,0
2002-04-23,37.612,38.604,36.413,36.576,13311369,0
2002-04-24,36.559,38.555,36.022,36.947,18355294,0
2002-04-25,38.322,38.571,36.541,37.311,16928836,0
2002-04-26,37.346,37.346,34.452,35.834,14277734,0
2002-04-29,35.602,36.179,33.976,34.527,14810179,0
2002-04-30,34.527,36.852,34.287,36.413,13107001,0
2002-05-01,36.179,37.329,34.951,37.121,12188746,0
2002-05-02,36.887,36.981,35.238,35.704,9221533,0
2002-05-03,35.221,35.547,34.287,34.553,10737687,0
2002-05-06,34.133,34.743,32.939,33.017,14166825,0
2002-05-07,33.501,33.847,32.81,33.035,12125274,0
2002-05-08,34.452,35.263,34.07,35.143,12883562,0
2002-05-09,35.296,35.427,33.976,34.07,8673829,0
2002-05-10,34.323,34.356,32.403,32.5,10880512,0
2002-05-13,32.637,33.304,32.293,33.207,9756798,0
2002-05-14,34.356,35.772,33.477,35.504,16657705,0
2002-05-15,36.37,36.947,35.93,36.083,18692563,0
2002-05-16,36.083,36.852,35.313,36.179,10936098,0
2002-05-17,36.559,38.538,36.523,38.243,13349817,0
2002-05-20,38.053,38.166,36.947,37.095,6832312,0
2002-05-21,37.537,37.828,35.41,35.565,9264841,0
2002-05-22,35.547,35.948,34.651,35.504,6969395,0
2002-05-23,35.986,36.559,35.41,36.444,5946557,0
2002-05-24,36.559,36.947,35.911,36.307,5477583,0
2002-05-28,36.37,36.559,35.772,35.948,6092887,0
2002-05-29,36.272,36.444,35.332,35.529,5710475,0
2002-05-30,35.029,35.704,34.743,35.41,11713139,0
2002-05-31,35.895,36.212,35.221,35.797,7328764,0
2002-06-03,35.427,36.145,34.452,34.625,6868621,0
2002-06-04,33.501,33.501,32.559,32.921,15105448,0
2002-06-05,33.501,33.865,32.153,32.732,11476645,0
2002-06-06,32.637,32.827,31.032,31.585,11433336,0
2002-06-07,30.641,32.061,30.246,31.678,16052276,0
2002-06-10,31.489,31.871,30.436,30.72,15413521,0
2002-06-11,30.738,31.352,30.149,30.341,12443845,0
2002-06-12,30.549,30.781,28.941,30.341,13474254,0
2002-06-13,30.107,31.871,29.727,31.256,11065610,0
2002-06-14,30.341,31.508,30.305,31.392,10342999,0
2002-06-17,31.335,32.258,30.988,31.773,10160677,0
2002-06-18,31.585,33.19,31.427,32.637,8806157,0
2002-06-19,32.352,32.827,31.585,31.836,8087781,0
2002-06-20,31.585,31.836,30.375,30.624,9924441,0
2002-06-21,30.246,30.799,28.734,28.829,14430067,0
2002-06-24,28.715,30.358,27.871,29.665,14903954,0
2002-06-25,29.665,29.96,28.905,29.476,10374242,0
2002-06-26,27.568,28.562,24.693,26.09,32285517,0
2002-06-27,26.895,27.084,24.406,26.09,24748623,0
2002-06-28,25.824,28.715,25.747,28.156,22865520,0
2002-07-01,27.568,27.983,25.84,25.859,13681762,0
2002-07-02,25.004,25.132,23.053,23.966,20891520,0
2002-07-03,23.924,26.988,23.682,26.912,18211314,0
2002-07-05,27.181,28.233,27.031,27.965,5780168,0
2002-07-08,27.525,27.965,26.246,26.797,11481816,0
2002-07-09,26.797,27.836,26.359,26.782,11613098,0
2002-07-10,27.084,27.464,24.864,25.098,13049324,0
2002-07-11,25.004,26.567,24.578,26.222,14847375,0
2002-07-12,25.885,25.995,24.864,25.151,12827767,0
2002-07-15,24.977,25.037,23.734,25.02,17351107,0
2002-07-16,24.313,25.418,24.137,24.137,12435170,0
2002-07-17,24.882,25.383,24.597,25.098,11271072,0
2002-07-18,23.196,24.47,22.491,23.828,22499412,0
2002-07-19,22.491,23.162,20.71,22.171,28859408,0
2002-07-22,21.212,23.026,21.196,22.991,18583379,0
2002-07-23,22.775,23.352,21.212,22.109,18345579,0
2002-07-24,20.485,21.84,19.795,21.824,29865997,0
2002-07-25,18.189,19.39,16.651,18.457,78563943,0
2002-07-26,19.088,21.133,19.088,20.865,36186605,0
2002-07-29,22.015,22.203,21.055,22.171,18420337,0
2002-07-30,21.385,23.828,21.341,23.734,20163168,0
2002-07-31,22.877,23.162,21.358,22.015,22830831,0
2002-08-01,21.341,21.919,21.055,21.073,13756832,0
2002-08-02,20.865,21.038,19.233,19.715,18716232,0
2002-08-05,19.181,19.625,18.663,19.044,14203078,0
2002-08-06,19.337,19.795,17.8,18.949,19161539,0
2002-08-07,19.165,20.98,19.165,20.674,13520594,0
2002-08-08,20.882,21.608,20.27,21.418,11084518,0
2002-08-09,20.582,21.495,20.582,21.151,11167218,0
2002-08-12,20.582,22.015,20.287,21.055,6866844,0
2002-08-13,20.882,21.635,20.674,20.674,9377262,0
2002-08-14,20.211,22.126,20.139,21.151,11640472,0
2002-08-15,21.919,23.545,21.824,22.706,18573874,0
2002-08-16,22.015,24.657,22.015,24.045,15556400,0
2002-08-19,23.924,25.84,23.352,25.511,15513662,0
2002-08-20,24.882,26.74,24.803,25.573,15675303,0
2002-08-21,26.608,27.663,26.34,27.43,18331576,0
2002-08-22,27.43,28.33,26.706,26.931,18945988,0
2002-08-23,25.401,26.608,24.027,24.425,20065109,0
2002-08-26,23.545,24.218,22.411,23.545,17955384,0
2002-08-27,23.637,24.578,22.775,24.271,11101550,0
2002-08-28,23.602,24.122,22.912,23.545,7649059,0
2002-08-29,23.448,25.271,22.912,25.004,10793376,0
2002-08-30,24.632,25.071,24.027,24.218,8002996,0
2002-09-03,23.196,23.7,23.087,23.145,9825391,0
2002-09-04,23.321,24.254,23.087,24.095,7151612,0
2002-09-05,23.386,23.828,23.119,23.179,7024356,0
2002-09-06,23.906,25.288,23.637,25.132,9148340,0
2002-09-09,24.787,25.936,23.966,25.511,10602067,0
2002-09-10,25.511,25.729,24.882,25.573,8260076,0
2002-09-11,25.779,26.567,25.115,25.365,6612745,0
2002-09-12,25.054,25.071,23.637,23.924,8274965,0
2002-09-13,24.137,24.96,23.448,24.675,7078736,0
2002-09-16,24.503,25.115,23.947,24.254,6508102,0
2002-09-17,24.847,25.054,24.045,24.08,6748726,0
2002-09-18,23.7,24.908,23.602,24.562,6603807,0
2002-09-19,23.966,24.47,23.467,23.484,6464375,0
2002-09-20,23.484,24.027,23.43,23.984,11318720,0
2002-09-23,23.545,23.682,22.775,22.991,6618016,0
2002-09-24,22.394,23.602,22.283,22.947,8016471,0
2002-09-25,23.196,23.448,22.109,22.68,8948828,0
2002-09-26,22.68,23.069,22.203,22.802,9260502,0
2002-09-27,22.454,24.313,22.411,23.196,8137621,0
2002-09-30,22.662,22.722,21.919,22.394,9344143,0
2002-10-01,22.145,22.947,21.575,22.836,8440465,0
2002-10-02,22.912,24.122,22.662,23.585,8561143,0
2002-10-03,23.585,24.297,23.448,23.906,9411743,0
2002-10-04,24.122,24.362,22.584,22.609,9565799,0
2002-10-07,22.551,22.568,21.212,21.437,10565497,0
2002-10-08,21.704,22.015,19.923,20.426,13018345,0
2002-10-09,19.751,20.865,19.639,20.555,10840132,0
2002-10-10,20.865,22.033,20.582,21.919,8770375,0
2002-10-11,22.033,22.818,21.341,22.568,12519750,0
2002-10-14,21.824,22.301,21.247,21.668,6942961,0
2002-10-15,23.259,23.828,22.491,23.215,13651668,0
2002-10-16,22.109,23.924,22.109,23.352,7208036,0
2002-10-17,24.519,24.536,23.585,23.734,9342677,0
2002-10-18,23.7,24.218,23.448,24.061,8229251,0
2002-10-21,23.637,25.02,23.448,24.977,8429705,0
2002-10-22,24.443,25.936,24.343,25.84,9744155,0
2002-10-23,25.651,25.936,24.675,25.9,9957823,0
2002-10-24,26.721,28.613,26.608,27.853,26515640,0
2002-10-25,27.181,28.519,27.031,28.139,10465717,0
2002-10-28,28.501,29.003,27.947,28.105,9929299,0
2002-10-29,27.853,28.347,26.816,27.62,6976134,0
2002-10-30,27.272,27.947,27.102,27.525,6966156,0
2002-10-31,27.713,28.69,27.568,28.233,8823972,0
2002-11-01,27.81,29.191,27.681,29.003,7785304,0
2002-11-04,30.202,30.624,28.249,29.727,11236699,0
2002-11-05,29.863,30.341,29.442,30.184,7152243,0
2002-11-06,30.576,31.508,30.167,31.178,9217035,0
2002-11-07,29.96,30.576,28.941,29.398,8501853,0
2002-11-08,29.132,29.934,28.613,29.364,8015324,0
2002-11-11,28.814,29.191,27.965,28.613,4789877,0
2002-11-12,28.69,29.054,28.214,28.829,5678089,0
2002-11-13,28.562,29.614,28.422,29.132,6117020,0
2002-11-14,29.554,29.977,28.715,29.287,8415546,0
2002-11-15,29.287,29.763,28.544,29.52,7656582,0
2002-11-18,29.665,29.863,28.715,28.986,6613839,0
2002-11-19,29.113,29.156,28.276,28.655,5116907,0
2002-11-20,28.388,28.596,27.836,28.33,7917214,0
2002-11-21,28.519,30.184,28.371,29.96,11782100,0
2002-11-22,30.03,30.817,29.572,30.418,9008907,0
2002-11-25,30.436,31.585,30.246,31.032,10706499,0
2002-11-26,30.91,31.051,29.173,29.398,9015543,0
2002-11-27,29.424,31.601,29.424,31.392,10420211,0
2002-11-29,31.392,31.791,31.014,31.335,3816771,0
2002-12-02,32.258,34.245,30.937,31.723,8915707,0
2002-12-03,29.003,29.21,26.895,27.198,24135515,0
2002-12-04,25.729,26.878,25.271,26.487,18171979,0
2002-12-05,26.608,27.006,25.555,26.797,11431404,0
2002-12-06,25.936,26.797,25.936,26.797,8803651,0
2002-12-09,26.125,26.377,24.847,25.037,11918919,0
2002-12-10,25.271,26.42,24.787,26.324,9762962,0
2002-12-11,26.09,26.487,25.59,26.125,6203427,0
2002-12-12,26.125,26.297,25.461,25.954,6729448,0
2002-12-13,25.288,25.806,25.115,25.418,5681374,0
2002-12-16,25.443,26.031,25.115,25.651,7463078,0
2002-12-17,25.288,25.936,25.288,25.885,8303440,0
2002-12-18,25.401,25.511,24.908,25.151,7988734,0
2002-12-19,24.943,25.84,24.908,25.479,8035487,0
2002-12-20,25.729,25.747,25.303,25.633,8884467,0
2002-12-23,25.271,25.633,24.977,25.339,5768307,0
2002-12-24,24.882,25.555,24.882,25.228,2934309,0
2002-12-26,25.098,25.511,24.675,24.829,4982388,0
2002-12-27,24.47,24.675,23.682,23.81,7150827,0
2002-12-30,23.545,24.218,23.467,23.76,7753905,0
2002-12-31,23.655,25.071,23.467,25.071,9993086,0
2003-01-02,25.175,25.806,24.693,25.479,10484839,0
2003-01-03,25.479,26.205,25.271,26.031,8154184,0
2003-01-06,26.031,27.146,25.859,26.971,7438264,0
2003-01-07,26.797,27.663,26.626,27.102,8486228,0
2003-01-08,26.912,27.146,26.437,26.567,5980985,0
2003-01-09,26.567,27.542,25.936,27.43,11661005,0
2003-01-10,26.988,28.638,26.782,28.483,9850047,0
2003-01-13,29.191,29.476,28.715,28.77,12335443,0
2003-01-14,28.388,29.382,26.532,29.382,9663497,0
2003-01-15,29.572,29.96,29.113,29.173,11906904,0
2003-01-16,29.46,29.614,28.862,29.287,9936351,0
2003-01-17,28.69,29.036,28.249,28.347,9783592,0
2003-01-21,28.139,28.371,27.3,27.464,7069856,0
2003-01-22,27.488,28.312,26.359,26.626,9892676,0
2003-01-23,26.895,27.947,25.859,27.713,7359641,0
2003-01-24,27.602,27.81,26.514,27.006,6153485,0
2003-01-27,26.222,26.971,25.779,25.979,8596879,0
2003-01-28,26.222,26.55,25.651,26.152,5714032,0
2003-01-29,25.919,27.222,24.977,26.721,10460071,0
2003-01-30,24.122,24.172,22.706,22.973,31843239,0
2003-01-31,22.584,22.973,21.765,22.319,20063389,0
2003-02-03,22.301,22.758,21.824,22.109,10334329,0
2003-02-04,21.531,21.73,20.771,21.196,14183385,0
2003-02-05,21.247,22.93,20.079,20.115,23126154,0
2003-02-06,19.813,20.865,19.233,20.757,16190137,0
2003-02-07,20.943,21.038,19.715,20.366,9232761,0
2003-02-10,20.347,20.46,19.639,19.831,8138615,0
2003-02-11,20.004,20.366,19.337,19.526,12418297,0
2003-02-12,19.467,19.942,19.39,19.656,9581738,0
2003-02-13,19.848,19.873,18.949,19.434,9690345,0
2003-02-14,19.337,20.193,19.311,20.115,7685363,0
2003-02-18,20.582,21.401,20.485,21.196,8590974,0
2003-02-19,20.997,21.341,20.521,20.943,6358274,0
2003-02-20,20.865,21.133,20.211,20.211,5915785,0
2003-02-21,20.41,20.65,19.906,20.287,7775482,0
2003-02-24,20.236,20.485,19.217,19.259,14600847,0
2003-02-25,19.104,20.004,19.044,19.968,13285613,0
2003-02-26,19.968,20.004,19.434,19.656,7400806,0
2003-02-27,20.096,20.65,19.656,20.555,10570721,0
2003-02-28,20.771,21.824,20.692,21.668,13668122,0
2003-03-03,21.635,22.187,21.212,21.437,10288981,0
2003-03-04,21.304,21.385,20.788,20.805,7547451,0
2003-03-05,20.615,21.196,20.485,21.151,8168445,0
2003-03-06,20.555,21.341,20.555,21.264,8222148,0
2003-03-07,21.022,21.919,20.901,21.824,9254603,0
2003-03-10,21.495,21.877,21.304,21.575,6078571,0
2003-03-11,21.531,21.765,21.151,21.264,6336959,0
2003-03-12,20.582,21.247,19.942,20.46,13041434,0
2003-03-13,21.168,21.212,20.757,20.771,12260843,0
2003-03-14,21.264,21.513,20.917,21.304,8678689,0
2003-03-17,21.247,22.775,21.055,22.454,11784709,0
2003-03-18,22.551,22.775,21.704,22.092,9453745,0
2003-03-19,22.092,22.551,21.704,21.938,7563541,0
2003-03-20,21.824,21.972,21.196,21.938,11825930,0
2003-03-21,21.247,21.919,20.961,21.919,39245506,0
2003-03-24,21.264,21.575,20.943,20.961,11750913,0
2003-03-25,20.98,21.765,20.98,21.765,13479743,0
2003-03-26,21.765,21.997,21.437,21.919,11199240,0
2003-03-27,21.635,22.394,21.575,22.092,12873795,0
2003-03-28,21.919,22.203,21.651,21.73,8506550,0
2003-03-31,21.151,21.289,20.757,20.788,14483146,0
2003-04-01,20.771,21.116,20.674,20.882,11630335,0
2003-04-02,21.635,21.635,21.168,21.264,8819530,0
2003-04-03,21.341,21.73,21.247,21.557,10595589,0
2003-04-04,21.824,22.203,21.651,22.109,9746557,0
2003-04-07,23.545,23.871,22.266,23.277,19218953,0
2003-04-08,23.484,24.002,23.296,23.828,12948866,0
2003-04-09,23.924,24.362,23.619,23.906,14396792,0
2003-04-10,23.906,24.271,23.717,24.218,8501224,0
2003-04-11,24.297,24.484,23.321,23.545,10214746,0
2003-04-14,23.655,24.027,23.386,23.947,7021584,0
2003-04-15,23.682,24.08,23.585,23.81,8592910,0
2003-04-16,23.777,24.39,23.682,23.889,7531095,0
2003-04-17,24.503,24.503,23.528,24.122,7760542,0
2003-04-21,24.254,24.864,24.045,24.693,7286242,0
2003-04-22,24.693,25.573,24.657,25.479,14039984,0
2003-04-23,26.42,26.931,25.496,26.797,21514502,0
2003-04-24,26.55,27.146,26.222,26.42,13230446,0
2003-04-25,26.487,26.487,25.401,25.496,14578694,0
2003-04-28,25.685,26.09,25.383,25.954,11088593,0
2003-04-29,26.152,26.455,25.84,26.188,8975629,0
2003-04-30,26.031,26.28,25.779,26.188,8916179,0
2003-05-01,25.885,26.222,25.573,25.995,12161685,0
2003-05-02,25.555,26.049,25.555,25.747,11793434,0
2003-05-05,26.012,26.049,25.461,25.616,11113096,0
2003-05-06,25.037,25.537,24.925,25.443,21709361,0
2003-05-07,25.175,25.633,25.071,25.511,11952877,0
2003-05-08,25.175,25.511,24.943,25.192,10975384,0
2003-05-09,25.132,25.271,24.787,24.925,9440160,0
2003-05-12,24.829,25.555,24.787,25.496,10098141,0
2003-05-13,25.496,26.074,25.288,25.885,12351323,0
2003-05-14,26.188,26.205,25.555,25.779,10596582,0
2003-05-15,26.125,26.878,25.84,26.756,13827200,0
2003-05-16,26.878,27.272,26.262,27.255,12808018,0
2003-05-19,26.567,26.971,26.246,26.262,9854229,0
2003-05-20,26.42,26.644,25.685,26.171,9757006,0
2003-05-21,25.936,26.28,25.806,26.152,5999792,0
2003-05-22,26.262,27.586,26.188,27.464,14814777,0
2003-05-23,27.464,28.388,27.37,28.156,13785460,0
2003-05-27,28.008,28.814,27.965,28.673,14461050,0
2003-05-28,28.673,29.021,28.105,28.448,11929682,0
2003-05-29,28.579,29.003,28.294,28.422,10382180,0
2003-05-30,29.364,29.494,28.846,29.132,15467429,0
2003-06-02,29.572,30.056,29.321,29.554,11839092,0
2003-06-03,29.572,29.806,28.862,29.113,7411254,0
2003-06-04,29.113,29.84,29.021,29.727,12415577,0
2003-06-05,29.727,29.727,29.113,29.442,9080320,0
2003-06-06,29.863,30.592,28.923,29.003,9413882,0
2003-06-09,29.003,29.096,28.347,28.422,7051361,0
2003-06-10,28.422,28.923,28.233,28.751,6620004,0
2003-06-11,29.003,30.184,28.751,30.107,13417732,0
2003-06-12,30.4,30.764,29.882,30.375,10775089,0
2003-06-13,30.202,30.418,29.494,29.763,8022477,0
2003-06-16,29.806,30.61,29.494,30.246,7448498,0
2003-06-17,30.4,30.667,30.281,30.418,8902700,0
2003-06-18,30.436,31.125,30.184,30.971,12780803,0
2003-06-19,31.051,31.376,30.323,30.4,11094547,0
2003-06-20,30.592,30.61,30.107,30.281,11162359,0
2003-06-23,30.202,30.229,29.191,29.745,10261137,0
2003-06-24,29.632,30.013,29.21,29.321,9155494,0
2003-06-25,29.763,29.995,29.096,29.227,9757214,0
2003-06-26,29.27,30.453,29.003,30.4,10202995,0
2003-06-27,30.91,31.084,29.917,30.281,10973295,0
2003-06-30,30.436,30.817,30.132,30.799,12428848,0
2003-07-01,30.418,30.873,29.977,30.859,8989787,0
2003-07-02,30.72,31.526,30.72,31.392,10511533,0
2003-07-03,31.051,31.567,30.91,31.203,4619776,0
2003-07-07,31.489,32.31,31.427,32.084,10420527,0
2003-07-08,31.928,32.258,31.773,32.084,8426151,0
2003-07-09,31.871,32.5,31.585,31.928,6816638,0
2003-07-10,31.928,31.928,30.641,31.084,8997676,0
2003-07-11,31.084,31.678,31.084,31.471,5929319,0
2003-07-14,32.007,32.153,31.489,31.601,8146657,0
2003-07-15,31.963,32.042,31.014,31.316,10391377,0
2003-07-16,31.567,31.567,30.91,31.316,7645609,0
2003-07-17,31.723,32.084,31.203,31.392,12409991,0
2003-07-18,32.061,32.258,31.678,32.042,10451817,0
2003-07-21,31.696,31.871,31.107,31.3,7612434,0
2003-07-22,31.567,32.293,31.392,32.258,12502096,0
2003-07-23,31.678,31.678,29.822,30.072,23789362,0
2003-07-24,30.281,30.281,28.905,29.304,18860626,0
2003-07-25,28.388,30.149,28.139,29.321,16239353,0
2003-07-28,29.599,30.305,29.442,30.246,9893097,0
2003-07-29,30.341,30.624,29.863,30.418,9763952,0
2003-07-30,29.882,30.341,28.715,29.036,13585795,0
2003-07-31,29.382,29.995,28.986,29.538,11515875,0
2003-08-01,29.21,29.572,28.388,29.287,6061122,0
2003-08-04,29.003,29.227,28.638,28.986,7615152,0
2003-08-05,28.77,29.173,28.33,28.422,6845371,0
2003-08-06,28.406,28.905,28.121,28.519,8225178,0
2003-08-07,28.312,28.829,28.249,28.77,6959309,0
2003-08-08,28.77,29.227,28.77,29.156,5762143,0
2003-08-11,29.347,29.806,29.21,29.727,7714619,0
2003-08-12,29.614,29.917,29.476,29.806,6319771,0
2003-08-13,30.03,30.03,29.287,29.424,5537924,0
2003-08-14,29.424,29.727,29.132,29.599,5471212,0
2003-08-15,29.599,30.013,29.398,29.572,5282516,0
2003-08-18,29.538,30.107,29.52,29.882,6372430,0
2003-08-19,29.882,30.684,29.788,30.624,9884476,0
2003-08-20,29.96,30.469,29.96,30.149,6983447,0
2003-08-21,30.202,30.91,30.184,30.702,8570232,0
2003-08-22,30.971,31.051,30.436,30.667,7761690,0
2003-08-25,30.469,30.592,29.96,30.132,5314278,0
2003-08-26,29.763,30.4,29.745,30.305,7056533,0
2003-08-27,29.934,30.61,29.934,30.341,6606211,0
2003-08-28,30.358,31.203,30.323,30.971,8609832,0
2003-08-29,30.859,31.567,30.738,31.316,6482399,0
2003-09-02,31.22,31.773,30.971,31.618,8247117,0
2003-09-03,31.585,32.327,31.508,32.084,10508502,0
2003-09-04,31.99,32.327,31.885,32.061,8596770,0
2003-09-05,32.061,32.061,31.526,31.756,8577967,0
2003-09-08,31.756,32.007,31.352,31.489,10652272,0
2003-09-09,31.203,31.376,30.781,30.971,14592540,0
2003-09-10,30.817,31.107,30.53,30.624,8085486,0
2003-09-11,30.576,30.971,30.549,30.842,7462712,0
2003-09-12,30.842,30.859,30.132,30.764,8949924,0
2003-09-15,30.641,30.738,30.091,30.184,9067835,0
2003-09-16,30.246,30.764,30.246,30.72,8419152,0
2003-09-17,30.576,31.585,30.512,31.22,10897856,0
2003-09-18,31.22,31.618,31.143,31.489,8918894,0
2003-09-19,30.624,31.508,30.624,31.161,9207844,0
2003-09-22,30.799,30.891,30.494,30.873,6886693,0
2003-09-23,30.781,31.161,30.667,31.067,7359586,0
2003-09-24,30.799,30.859,30.149,30.167,12663052,0
2003-09-25,30.149,30.53,29.692,29.71,7812052,0
2003-09-26,29.665,29.727,28.787,29.096,9434727,0
2003-09-29,29.096,29.252,28.519,28.715,13210230,0
2003-09-30,28.69,29.382,28.613,28.923,9934262,0
2003-10-01,29.021,29.398,28.787,29.321,12417515,0
2003-10-02,29.227,29.806,29.132,29.692,7835819,0
2003-10-03,30.107,30.202,29.46,29.46,9034765,0
2003-10-06,29.554,30.056,29.252,29.84,5282826,0
2003-10-07,29.46,29.84,29.424,29.614,8171785,0
2003-10-08,30.246,30.246,28.905,29.113,10949892,0
2003-10-09,29.665,30.202,29.52,29.71,13106475,0
2003-10-10,29.788,30.229,29.745,30.107,6752487,0
2003-10-13,30.107,30.624,29.995,30.149,6943220,0
2003-10-14,29.917,30.229,29.788,30.072,7086469,0
2003-10-15,30.4,30.436,29.863,30.03,6595137,0
2003-10-16,30.072,30.61,30.056,30.469,8856778,0
2003-10-17,28.734,30.624,28.734,29.822,7921133,0
2003-10-20,29.917,30.202,29.806,30.091,7485906,0
2003-10-21,30.03,30.323,29.763,29.763,6596546,0
2003-10-22,29.424,29.52,28.751,28.829,11943053,0
2003-10-23,28.501,28.77,28.249,28.422,11397235,0
2003-10-24,28.406,28.958,28.347,28.814,11352515,0
2003-10-27,28.814,29.252,28.814,29.113,6045919,0
2003-10-28,29.27,29.648,29.21,29.554,11856492,0
2003-10-29,29.554,29.554,29.113,29.27,7732330,0
2003-10-30,29.382,29.71,29.191,29.494,8781082,0
2003-10-31,29.442,29.494,29.173,29.27,6138805,0
2003-11-03,29.476,30.305,29.442,29.934,11587062,0
2003-11-04,29.934,30.341,29.727,29.806,7961906,0
2003-11-05,29.572,29.917,29.347,29.665,8860957,0
2003-11-06,29.538,30.149,29.382,30.149,8391723,0
2003-11-07,30.281,31.014,30.149,30.305,11095071,0
2003-11-10,30.184,30.246,29.863,30.013,6315437,0
2003-11-11,29.863,30.132,29.727,29.806,5305397,0
2003-11-12,29.806,30.702,29.763,30.61,7886812,0
2003-11-13,30.61,30.61,30.149,30.436,8163482,0
2003-11-14,30.246,30.53,29.977,30.202,5723694,0
2003-11-17,29.882,29.995,29.538,29.934,5370646,0
2003-11-18,29.934,30.305,29.572,29.71,7327929,0
2003-11-19,29.476,29.822,29.252,29.665,7230916,0
2003-11-20,29.442,29.806,29.347,29.554,7429852,0
2003-11-21,29.665,29.84,29.476,29.763,9316035,0
2003-11-24,29.995,30.469,29.96,30.375,9231560,0
2003-11-25,30.305,31.203,30.263,30.799,10322418,0
2003-11-26,30.988,31.444,30.702,31.3,8480118,0
2003-11-28,31.143,31.352,31.107,31.161,2442396,0
2003-12-01,31.239,31.741,31.22,31.567,7741104,0
2003-12-02,31.567,32.12,31.203,31.947,8940471,0
2003-12-03,31.947,32.025,31.585,31.678,8471600,0
2003-12-04,31.678,31.773,31.22,31.316,7378240,0
2003-12-05,31.161,31.526,31.107,31.411,6586149,0
2003-12-08,31.392,31.723,31.256,31.567,6955342,0
2003-12-09,31.773,31.963,31.471,31.551,8257358,0
2003-12-10,31.551,31.643,31.107,31.392,5454964,0
2003-12-11,31.392,32.258,31.376,32.12,8331335,0
2003-12-12,32.258,33.649,32.179,33.442,16505106,0
2003-12-15,34.07,34.304,33.632,33.724,13429016,0
2003-12-16,33.865,33.865,33.114,33.553,9282915,0
2003-12-17,33.459,33.595,33.155,33.578,8453735,0
2003-12-18,33.501,34.323,33.207,34.208,12181745,0
2003-12-19,34.356,35.064,34.133,34.651,16292011,0
2003-12-22,34.452,34.651,34.012,34.304,8995326,0
2003-12-23,34.261,34.512,33.882,34.148,7522056,0
2003-12-24,34.012,34.323,33.994,34.133,2050903,0
2003-12-26,34.116,34.512,34.07,34.148,2363464,0
2003-12-29,34.035,34.417,33.882,34.417,5382920,0
2003-12-30,34.356,34.494,34.166,34.261,6413177,0
2003-12-31,34.261,34.512,34.166,34.436,8055185,0
2004-01-02,34.625,35.28,34.572,34.876,8189392,0
2004-01-05,34.651,35.029,34.494,34.778,10462527,0
2004-01-06,34.606,34.995,34.494,34.778,7994739,0
2004-01-07,34.59,34.97,34.572,34.778,9807314,0
2004-01-08,35.012,35.797,34.718,35.584,11755454,0
2004-01-09,35.584,35.584,34.97,35.221,7938529,0
2004-01-12,35.126,35.816,35.126,35.676,6509305,0
2004-01-13,35.704,35.772,35.332,35.487,5884440,0
2004-01-14,35.602,35.867,35.529,35.754,5761259,0
2004-01-15,35.602,35.754,35.487,35.66,6576749,0
2004-01-16,35.704,35.772,35.09,35.584,7965069,0
2004-01-20,35.454,35.565,35.064,35.185,6125066,0
2004-01-21,35.203,36.715,34.876,36.444,13006016,0
2004-01-22,36.353,36.541,35.895,35.911,6802484,0
2004-01-23,36.195,36.852,35.986,36.334,11395040,0
2004-01-26,36.92,36.947,36.179,36.507,9632250,0
2004-01-27,36.541,36.696,35.797,36.005,8328147,0
2004-01-28,35.107,35.126,34.116,34.381,21977151,0
2004-01-29,34.797,34.797,33.501,33.976,14462828,0
2004-01-30,33.882,34.133,33.172,33.632,13589658,0
2004-02-02,33.724,33.915,32.983,33.287,11377906,0
2004-02-03,33,33.19,32.637,33.035,10400727,0
2004-02-04,32.827,33.172,32.732,32.905,8937754,0
2004-02-05,33.035,33.304,32.655,33.079,8871823,0
2004-02-06,33.035,33.595,33.035,33.553,8007487,0
2004-02-09,33.501,33.865,33.345,33.595,6167276,0
2004-02-10,33.535,34.436,33.518,34.07,7471698,0
2004-02-11,34.703,34.778,33.803,34.208,11002604,0
2004-02-12,33.865,34.208,33.207,33.362,9160145,0
2004-02-13,33.304,33.379,32.75,33,7370087,0
2004-02-17,33.114,34.116,33.098,33.501,8441356,0
2004-02-18,33.578,34.116,33.379,33.976,6926190,0
2004-02-19,34.053,34.553,33.882,33.976,8032303,0
2004-02-20,34.133,34.133,33.477,33.847,7125490,0
2004-02-23,33.847,33.882,33.477,33.535,5750179,0
2004-02-24,33.459,33.459,32.873,33.114,7224229,0
2004-02-25,33.017,33.691,32.921,33.553,5605940,0
2004-02-26,33.553,33.82,33.362,33.442,5717580,0
2004-02-27,33.287,33.632,32.429,33.017,7484445,0
2004-03-01,33.079,33.25,32.921,32.983,8643269,0
2004-03-02,33,33.19,32.559,32.716,8466112,0
2004-03-03,32.527,32.698,32.061,32.446,9954583,0
2004-03-04,32.621,33.207,32.371,33.114,6543104,0
2004-03-05,32.81,33.304,32.671,32.827,5981612,0
2004-03-08,32.939,33.269,32.81,32.827,5768203,0
2004-03-09,32.671,32.966,32.5,32.732,7809960,0
2004-03-10,32.559,32.671,31.678,31.818,8221785,0
2004-03-11,31.585,32.446,31.585,31.756,8208565,0
2004-03-12,31.871,32.371,31.696,32.258,5745582,0
2004-03-15,31.836,31.885,29.977,31.051,8923285,0
2004-03-16,31.143,31.585,31.143,31.161,6635935,0
2004-03-17,31.696,32.595,31.618,32.276,9842005,0
2004-03-18,32.153,32.258,31.852,31.99,7008162,0
2004-03-19,32.483,32.716,32.061,32.446,10796144,0
2004-03-22,32.153,32.153,31.22,31.427,7938112,0
2004-03-23,31.618,31.661,31.22,31.411,6810996,0
2004-03-24,31.756,31.836,31.256,31.489,9404324,0
2004-03-25,31.585,32.465,31.585,32.352,7571844,0
2004-03-26,32.276,32.527,32.12,32.198,4793063,0
2004-03-29,32.232,32.527,32.153,32.403,5477322,0
2004-03-30,32.352,32.655,32.198,32.31,6365220,0
2004-03-31,32.352,32.671,32.276,32.276,6714402,0
2004-04-01,32.403,32.655,32.352,32.483,5898390,0
2004-04-02,32.921,33.501,32.621,32.983,6861775,0
2004-04-05,32.905,33.207,32.671,33.155,5212298,0
2004-04-06,33.172,33.477,32.966,33.304,5822587,0
2004-04-07,33.155,33.362,32.75,32.939,5012688,0
2004-04-08,33.459,33.691,33.061,33.287,6394633,0
2004-04-12,33.287,33.614,33.19,33.25,5271490,0
2004-04-13,32.983,33.234,32.084,32.352,10311080,0
2004-04-14,31.911,32.258,31.661,32.042,7460311,0
2004-04-15,32.042,32.12,31.696,31.963,5495658,0
2004-04-16,32.258,32.258,31.791,31.836,6198412,0
2004-04-19,31.947,32.429,31.871,32.198,5001977,0
2004-04-20,32.371,32.792,32.007,32.084,5468544,0
2004-04-21,32.042,32.31,31.661,32.136,6869248,0
2004-04-22,31.99,32.792,31.963,32.429,10181886,0
2004-04-23,32.153,32.352,31.911,32.214,5368869,0
2004-04-26,32.352,32.465,31.818,32.084,5299753,0
2004-04-27,32.102,32.465,31.885,32.198,5773114,0
2004-04-28,31.852,32.061,31.335,31.601,8562450,0
2004-04-29,32.905,33.787,32.483,32.483,16132517,0
2004-04-30,32.527,32.827,31.928,32.198,8101782,0
2004-05-03,32.327,32.966,32.198,32.966,7707101,0
2004-05-04,33,33.19,32.595,32.75,6902942,0
2004-05-05,32.698,32.939,32.559,32.655,4389493,0
2004-05-06,32.655,32.655,32.025,32.527,5903089,0
2004-05-07,32.061,32.483,31.678,31.791,6994058,0
2004-05-10,31.376,31.871,30.817,31.161,9402078,0
2004-05-11,30.91,31.852,30.91,31.601,6931941,0
2004-05-12,31.601,31.773,31.032,31.741,4998685,0
2004-05-13,31.551,31.723,31.22,31.411,6648945,0
2004-05-14,31.411,31.885,31.178,31.585,5336373,0
2004-05-17,31.014,31.696,30.971,31.107,5528519,0
2004-05-18,31.161,31.678,31.107,31.282,4703207,0
2004-05-19,31.526,31.756,31.203,31.3,4947279,0
2004-05-20,31.22,31.376,30.91,31.203,5408886,0
2004-05-21,31.352,32.061,31.203,31.852,6448074,0
2004-05-24,32.084,32.12,31.508,31.661,4825973,0
2004-05-25,31.567,32.527,31.508,32.352,6142881,0
2004-05-26,32.232,32.905,32.232,32.889,6945624,0
2004-05-27,32.921,33.269,32.846,32.905,9007599,0
2004-05-28,32.75,32.827,32.429,32.621,4326597,0
2004-06-01,32.276,32.716,32.276,32.595,5301945,0
2004-06-02,32.621,32.939,32.542,32.873,5243907,0
2004-06-03,33.114,33.114,32.576,32.637,4521720,0
2004-06-04,32.698,33.098,32.465,32.905,5350793,0
2004-06-07,33.098,33.234,32.559,32.966,6441130,0
2004-06-08,32.846,33.25,32.767,33.25,5721763,0
2004-06-09,33.136,33.803,33.136,33.287,8026033,0
2004-06-10,33.287,33.578,33.155,33.501,9373812,0
2004-06-14,33.25,33.595,33.079,33.114,5646169,0
2004-06-15,33.406,33.595,33.25,33.379,7322130,0
2004-06-16,33.477,33.958,33.406,33.707,5736805,0
2004-06-17,33.707,33.9,33.578,33.865,4906319,0
2004-06-18,33.787,34.245,33.707,33.847,7045825,0
2004-06-21,34.035,34.035,33.553,33.614,4021143,0
2004-06-22,33.518,33.632,32.983,33.19,10362175,0
2004-06-23,33.079,33.234,32.792,33.207,5673233,0
2004-06-24,33.207,33.406,33.079,33.345,5247721,0
2004-06-25,33.345,33.518,32.767,33.362,9156857,0
2004-06-28,33.362,33.442,32.939,32.983,4897496,0
2004-06-29,32.827,33.345,32.792,33.304,6635935,0
2004-06-30,33.362,33.9,33.269,33.649,8517467,0
2004-07-01,33.459,33.882,33.114,33.329,7725800,0
2004-07-02,33.535,33.553,33.207,33.287,4040367,0
2004-07-06,33.017,33.172,32.81,32.983,4744266,0
2004-07-07,33.114,33.82,32.983,33.578,7048436,0
2004-07-08,33.553,33.595,33.155,33.207,4777703,0
2004-07-09,33.406,33.501,32.276,33.136,5080602,0
2004-07-12,33.172,33.329,32.921,33.269,4497792,0
2004-07-13,33.269,33.477,33.136,33.234,3681310,0
2004-07-14,33.098,33.406,32.792,33.061,7185463,0
2004-07-15,33.017,33.098,32.576,32.637,4471306,0
2004-07-16,32.939,32.939,32.12,32.136,6064889,0
2004-07-19,32.153,32.465,32.084,32.232,6035262,0
2004-07-20,32.258,32.889,32.258,32.75,5589381,0
2004-07-21,32.905,33.269,32.732,32.827,8050326,0
2004-07-22,32.465,33.061,32.352,32.966,6167070,0
2004-07-23,32.81,32.966,32.352,32.429,10388920,0
2004-07-26,32.429,32.671,31.585,31.871,7999860,0
2004-07-27,31.585,32.403,31.411,32.371,8562868,0
2004-07-28,32.595,32.827,31.551,31.871,10864686,0
2004-07-29,32.084,32.276,31.567,31.643,6225580,0
2004-07-30,31.661,31.928,31.551,31.871,6373215,0
2004-08-02,32.403,32.403,32.025,32.179,6420391,0
2004-08-03,32.179,32.542,32.007,32.371,4620246,0
2004-08-04,32.198,32.559,32.136,32.31,7232535,0
2004-08-05,32.232,32.403,31.601,31.852,5831207,0
2004-08-06,31.601,31.773,31.032,31.256,6293598,0
2004-08-09,31.203,31.551,30.281,30.494,7839426,0
2004-08-10,30.624,30.842,30.149,30.817,6709601,0
2004-08-11,30.576,30.781,30.091,30.358,6722033,0
2004-08-12,30.167,30.246,29.494,29.863,6280798,0
2004-08-13,29.977,30.263,29.727,29.899,4597990,0
2004-08-16,30.149,31.444,30.132,31.032,7509101,0
2004-08-17,31.178,31.352,30.859,31.107,4700805,0
2004-08-18,31.107,31.526,30.859,31.471,4774934,0
2004-08-19,31.3,31.818,31.161,31.585,5495241,0
2004-08-20,31.392,31.791,31.335,31.678,4747613,0
2004-08-23,31.643,31.963,31.508,31.526,3789917,0
2004-08-24,31.678,31.791,31.508,31.551,3609216,0
2004-08-25,31.567,32.042,31.411,31.871,5144074,0
2004-08-26,31.741,32.007,31.618,31.852,3129216,0
2004-08-27,31.818,32.102,31.661,31.99,2793617,0
2004-08-30,31.99,32.025,31.392,31.392,3720385,0
2004-08-31,31.489,31.696,30.764,31.3,5958939,0
2004-09-01,31.22,31.376,30.738,30.954,5006575,0
2004-09-02,30.954,31.084,30.549,31.014,5709851,0
2004-09-03,31.014,31.203,30.684,30.702,3487126,0
2004-09-07,30.91,31.203,30.684,31.032,4523757,0
2004-09-08,31.143,31.444,30.891,30.937,4655770,0
2004-09-09,30.937,31.392,30.799,31.084,5926289,0
2004-09-10,30.91,31.741,30.873,31.601,5461600,0
2004-09-13,31.661,32.153,31.444,31.489,6033330,0
2004-09-14,31.508,32.371,31.411,32.153,7297264,0
2004-09-15,32.061,32.31,31.871,31.885,6056683,0
2004-09-16,31.852,32.293,31.852,31.99,5388616,0
2004-09-17,32.153,32.542,32.102,32.327,6580822,0
2004-09-20,32.12,32.31,31.885,32.102,4722428,0
2004-09-21,32.025,32.042,31.585,31.723,5207231,0
2004-09-22,31.585,31.791,31.316,31.489,7096708,0
2004-09-23,31.489,31.852,31.489,31.643,5697366,0
2004-09-24,31.526,31.852,31.526,31.585,4756023,0
2004-09-27,31.239,31.392,31.032,31.256,7175071,0
2004-09-28,31.107,31.22,30.91,31.067,6165032,0
2004-09-29,30.842,31.051,30.592,30.764,7648900,0
2004-09-30,30.667,31.014,30.624,30.891,6119321,0
2004-10-01,31.014,31.818,30.859,31.773,6536886,0
2004-10-04,30.281,32.061,30.281,31.928,6655528,0
2004-10-05,31.723,31.963,31.618,31.911,4560115,0
2004-10-06,32.827,32.827,31.756,32.042,5348023,0
2004-10-07,31.871,32.061,31.791,31.947,4677924,0
2004-10-08,31.963,32.198,31.3,31.392,5675944,0
2004-10-11,31.489,31.791,31.392,31.585,3649599,0
2004-10-12,31.392,31.911,31.316,31.871,4570776,0
2004-10-13,32.258,32.293,31.585,31.696,5683153,0
2004-10-14,31.618,31.723,31.067,31.3,4703207,0
2004-10-15,31.471,31.871,31.239,31.256,6690580,0
2004-10-18,31.125,31.818,31.125,31.489,5117796,0
2004-10-19,31.723,31.852,31.335,31.352,6458473,0
2004-10-20,31.239,31.352,31.125,31.3,5091518,0
2004-10-21,31.3,31.551,31.125,31.335,4613718,0
2004-10-22,31.411,31.508,31.143,31.161,4822211,0
2004-10-25,30.72,31.143,30.684,31.107,5004743,0
2004-10-26,30.859,31.161,30.842,31.067,5573025,0
2004-10-27,30.954,31.411,30.738,31.376,8324751,0
2004-10-28,31.239,31.643,30.988,31.551,5696583,0
2004-10-29,31.489,31.928,31.471,31.852,5803414,0
2004-11-01,31.696,31.741,31.125,31.352,6890512,0
2004-11-02,31.014,31.618,30.91,31.161,10358410,0
2004-11-03,31.773,32.025,31.335,31.756,11787691,0
2004-11-04,31.723,32.429,31.661,32.429,9682093,0
2004-11-05,32.446,32.483,31.836,32.025,11239777,0
2004-11-08,32.232,32.258,31.963,32.179,7976875,0
2004-11-09,32.042,32.792,32.025,32.621,12361827,0
2004-11-10,32.827,33.269,32.576,32.595,12407381,0
2004-11-11,32.75,33.207,32.576,33.017,9669918,0
2004-11-12,33.098,33.442,32.873,33.304,6940662,0
2004-11-15,33.098,33.304,32.889,33.269,6930004,0
2004-11-16,33.287,33.362,32.939,33.207,5543672,0
2004-11-17,33.406,33.459,32.983,33.19,6901688,0
2004-11-18,33.207,33.614,33.19,33.518,8075923,0
2004-11-19,33.518,33.649,33.207,33.345,7405822,0
2004-11-22,33.345,33.501,33.155,33.424,6606577,0
2004-11-23,34.07,34.452,33.769,34.338,15426108,0
2004-11-24,34.417,34.718,34.261,34.625,8942507,0
2004-11-26,34.512,34.686,34.399,34.417,2538942,0
2004-11-29,34.494,34.606,33.787,34.116,7491285,0
2004-11-30,33.941,34.166,33.769,33.9,8204125,0
2004-12-01,34.208,34.893,33.9,34.858,9949149,0
2004-12-02,34.743,35.107,34.651,34.893,7488675,0
2004-12-03,34.686,34.718,34.166,34.553,9622121,0
2004-12-06,34.356,35.107,34.261,34.823,9220224,0
2004-12-07,34.934,35.159,34.797,34.858,8103979,0
2004-12-08,34.858,35.012,34.512,34.743,6091108,0
2004-12-09,35.09,35.377,34.934,35.185,9792582,0
2004-12-10,35.221,35.454,35.126,35.377,8026975,0
2004-12-13,35.66,36.387,35.547,36.239,15967850,0
2004-12-14,36.239,37.438,36.212,37.095,17382501,0
2004-12-15,37.404,38.095,36.981,37.095,16956317,0
2004-12-16,36.791,37.329,36.559,37.329,12558984,0
2004-12-17,37.329,37.769,36.887,37.121,12296263,0
2004-12-20,37.285,37.671,36.981,37.138,7416428,0
2004-12-21,36.637,37.155,36.463,37.095,10483896,0
2004-12-22,36.696,36.92,36.576,36.732,8117563,0
2004-12-23,36.576,36.791,36.523,36.637,4226659,0
2004-12-27,36.637,37.419,36.621,37.213,6094505,0
2004-12-28,37.041,37.655,37.041,37.419,5435686,0
2004-12-29,37.419,37.787,37.078,37.172,4482222,0
2004-12-30,37.23,37.285,37.041,37.155,3895028,0
2004-12-31,37.041,37.329,36.999,37.213,3942934,0
2005-01-03,37.388,37.594,36.965,37.155,7619282,0
2005-01-04,36.576,37.501,36.463,36.559,8077857,0
2005-01-05,36.559,36.773,36.005,36.195,7796065,0
2005-01-06,36.161,36.37,35.948,36.239,4954386,0
2005-01-07,36.43,36.678,36.101,36.179,6231953,0
2005-01-10,36.083,36.732,36.083,36.444,7214981,0
2005-01-11,36.239,36.621,35.704,35.772,7273233,0
2005-01-12,35.851,36.101,35.221,35.971,8015270,0
2005-01-13,35.834,36.195,35.504,35.754,5662939,0
2005-01-14,35.754,36.334,35.66,35.971,4454953,0
2005-01-18,35.895,36.37,35.626,35.626,8849414,0
2005-01-19,35.704,35.834,35.313,35.41,6196689,0
2005-01-20,35.427,35.93,35.332,35.565,6771557,0
2005-01-21,35.504,35.797,35.427,35.584,6687602,0
2005-01-24,35.584,35.772,35.221,35.263,5745320,0
2005-01-25,35.296,35.454,34.778,34.951,7353891,0
2005-01-26,35.09,35.238,34.686,34.743,9967854,0
2005-01-27,34.703,34.718,34.261,34.436,10751739,0
2005-01-28,34.436,34.553,33.9,34.323,7151509,0
2005-01-31,34.417,34.59,33.915,34.452,8733592,0
2005-02-01,34.452,34.876,34.452,34.606,7810956,0
2005-02-02,34.668,34.876,34.553,34.718,7014739,0
2005-02-03,34.512,34.839,34.184,34.762,6075805,0
2005-02-04,34.876,35.029,34.304,34.527,10503642,0
2005-02-07,34.527,34.572,34.089,34.399,6609295,0
2005-02-08,34.417,34.527,34.148,34.436,5899955,0
2005-02-09,34.436,34.527,34.184,34.304,6325985,0
2005-02-10,34.227,34.479,34.148,34.399,6758493,0
2005-02-11,34.651,34.703,34.184,34.452,7309016,0
2005-02-14,34.227,34.381,34.166,34.166,5512795,0
2005-02-15,34.356,34.995,34.261,34.651,11845571,0
2005-02-16,34.527,34.762,34.399,34.572,5856128,0
2005-02-17,34.572,35.064,34.494,34.553,8912258,0
2005-02-18,34.59,34.606,34.166,34.245,7848514,0
2005-02-22,33.994,34.184,33.501,33.787,8839800,0
2005-02-23,33.803,34.166,33.769,33.915,7168331,0
2005-02-24,33.976,34.035,33.207,33.269,11877597,0
2005-02-25,33.19,33.362,32.698,32.81,14774813,0
2005-02-28,32.671,32.983,32.276,32.983,18349862,0
2005-03-01,33.079,33.847,33.061,33.676,11681851,0
2005-03-02,33.518,34.166,33.406,33.915,9238194,0
2005-03-03,33.976,34.166,33.553,33.865,6758810,0
2005-03-04,33.865,34.133,33.614,34.012,6991493,0
2005-03-07,34.035,34.553,33.9,34.245,6994994,0
2005-03-08,34.053,34.227,33.553,33.742,10104986,0
2005-03-09,33.595,33.724,33.155,33.553,12151863,0
2005-03-10,33.595,33.976,33.553,33.976,13658097,0
2005-03-11,33.9,34.07,33.424,33.501,9422240,0
2005-03-14,33.501,33.803,33.079,33.707,11284082,0
2005-03-15,33.882,34.743,33.707,34.512,17091518,0
2005-03-16,34.356,35.048,34.323,34.651,12719889,0
2005-03-17,35.471,35.986,35.313,35.602,15830612,0
2005-03-18,35.626,35.867,35.029,35.797,16872048,0
2005-03-21,35.867,35.867,33.501,35.263,13711799,0
2005-03-22,35.263,35.377,34.479,34.553,9383058,0
2005-03-23,34.452,34.553,34.116,34.148,9610469,0
2005-03-24,34.116,34.287,33.847,33.9,6140738,0
2005-03-28,33.9,34.07,33.742,33.803,6357071,0
2005-03-29,33.707,33.707,33.017,33.114,12323740,0
2005-03-30,33.114,33.614,33.114,33.477,8037267,0
2005-03-31,33.958,33.958,33.501,33.595,6909369,0
2005-04-01,33.787,33.958,33.329,33.406,6563215,0
2005-04-04,33.406,33.614,33.079,33.442,5960294,0
2005-04-05,33.595,33.941,33.518,33.915,5723590,0
2005-04-06,33.915,34.148,33.518,33.614,5160840,0
2005-04-07,33.707,34.323,33.632,34.227,5631017,0
2005-04-08,34.668,34.934,34.381,34.399,10971150,0
2005-04-11,34.606,34.625,34.012,34.166,5606774,0
2005-04-12,34.184,34.494,33.9,34.381,9777381,0
2005-04-13,34.338,34.356,33.976,34.035,5147678,0
2005-04-14,34.133,34.227,33.614,33.707,7341403,0
2005-04-15,33.649,33.676,33.136,33.136,8828154,0
2005-04-18,33.017,33.172,32.542,32.75,9372353,0
2005-04-19,32.75,32.905,32.595,32.716,6880272,0
2005-04-20,32.716,33.035,32.198,32.403,7295851,0
2005-04-21,33.406,33.803,32.921,33.553,9890063,0
2005-04-22,33.632,34.035,32.792,33.234,8583450,0
2005-04-25,33.234,33.459,32.921,33.406,6858221,0
2005-04-26,33.114,33.501,32.921,33.035,10881924,0
2005-04-27,32.905,33.098,32.576,33.035,6423678,0
2005-04-28,32.655,32.939,32.232,32.276,11358680,0
2005-04-29,32.446,32.595,31.661,32.179,13082758,0
2005-05-02,32.12,32.671,32.042,32.153,6234614,0
2005-05-03,31.852,32.31,31.678,31.928,11351210,0
2005-05-04,32.527,33.304,32.153,33.079,10895975,0
2005-05-05,33.501,33.501,32.559,32.767,8797748,0
2005-05-06,33.017,33.234,32.655,32.767,6810162,0
2005-05-09,32.905,33.25,32.846,33.19,5519063,0
2005-05-10,32.889,33.098,32.352,32.5,7693463,0
2005-05-11,32.542,32.671,32.153,32.446,5442949,0
2005-05-12,32.446,32.939,32.371,32.621,6000891,0
2005-05-13,32.621,32.81,32.232,32.446,6067389,0
2005-05-16,32.542,32.671,32.198,32.446,5323683,0
2005-05-17,32.446,32.732,32.327,32.671,6565671,0
2005-05-18,32.873,33.25,32.698,33.19,10839974,0
2005-05-19,33.19,34.116,33.114,33.976,10071554,0
2005-05-20,33.976,34.07,33.578,33.707,6370600,0
2005-05-23,33.9,34.07,33.553,33.82,5638489,0
2005-05-24,33.724,34.053,33.649,33.915,7512865,0
2005-05-25,33.724,33.803,33.362,33.614,6151030,0
2005-05-26,33.707,33.787,33.535,33.632,5090683,0
2005-05-27,33.632,33.803,33.424,33.676,4083883,0
2005-05-31,33.595,33.724,33.234,33.304,6957691,0
2005-06-01,33.017,33.578,32.827,33.459,11369393,0
2005-06-02,33.535,33.578,32.905,33.035,8633239,0
2005-06-03,33.035,33.345,32.75,33.017,7853686,0
2005-06-06,33.136,33.136,32.527,32.576,8536958,0
2005-06-07,32.595,33.035,32.483,32.637,9576719,0
2005-06-08,32.698,32.81,32.258,32.327,8046095,0
2005-06-09,32.352,32.542,32.061,32.12,12501777,0
2005-06-10,32.12,32.293,31.871,31.885,9696771,0
2005-06-13,31.928,32.232,31.818,32.061,11270499,0
2005-06-14,31.947,32.198,31.947,32.136,10257742,0
2005-06-15,32.352,32.403,32.042,32.136,11373676,0
2005-06-16,32.214,32.276,32.042,32.061,14194985,0
2005-06-17,32.232,32.232,32.061,32.12,16067110,0
2005-06-20,32.258,32.905,32.179,32.792,15307621,0
2005-06-21,33.406,33.803,33.155,33.501,23787636,0
2005-06-22,33.787,33.787,33.287,33.535,8106904,0
2005-06-23,33.477,33.501,32.716,32.792,8360276,0
2005-06-24,32.827,33.017,32.655,32.732,9756276,0
2005-06-27,32.655,32.827,32.153,32.352,12353258,0
2005-06-28,32.446,32.621,32.352,32.483,8347475,0
2005-06-29,32.429,32.542,32.12,32.12,10115591,0
2005-06-30,32.102,32.31,31.928,31.99,10052377,0
2005-07-01,31.911,32.007,31.661,31.756,10035715,0
2005-07-05,31.585,31.756,31.3,31.489,11271125,0
2005-07-06,31.427,31.723,31.376,31.392,10287520,0
2005-07-07,31.014,31.376,30.91,31.107,11047843,0
2005-07-08,31.178,31.567,31.051,31.427,9144581,0
2005-07-11,31.444,31.567,31.143,31.203,10844937,0
2005-07-12,31.032,31.444,30.817,31.22,15021339,0
2005-07-13,31.014,31.239,30.91,31.178,10641089,0
2005-07-14,31.526,32.025,31.489,31.741,14175442,0
2005-07-15,31.618,31.99,31.508,31.911,7278040,0
2005-07-18,31.741,31.947,31.601,31.643,5651442,0
2005-07-19,31.643,31.818,31.526,31.585,7095507,0
2005-07-20,31.411,31.928,31.316,31.871,10161257,0
2005-07-21,31.014,31.885,31.014,31.871,9924388,0
2005-07-22,31.773,31.99,31.678,31.852,8538052,0
2005-07-25,31.773,32.025,31.508,31.601,10425541,0
2005-07-26,31.601,32.153,31.601,32.061,12292392,0
2005-07-27,32.102,32.429,31.911,32.403,16085817,0
2005-07-28,32.327,33.098,32.258,33.017,21535395,0
2005-07-29,32.939,33.345,32.527,32.576,12737755,0
2005-08-01,32.542,33.017,32.5,32.732,10574066,0
2005-08-02,32.576,33.379,32.527,33.345,15694945,0
2005-08-03,32.621,33.459,32.527,33.061,22007192,0
2005-08-04,32.889,33.614,32.873,33.595,20265144,0
2005-08-05,33.501,35.09,33.406,34.625,27993187,0
2005-08-08,34.527,34.743,34.07,34.399,14335513,0
2005-08-09,34.323,35.797,34.323,35.487,23630701,0
2005-08-10,35.41,35.704,34.606,34.918,19664572,0
2005-08-11,34.743,35.238,34.668,35.238,12918510,0
2005-08-12,35.185,35.221,34.858,34.918,11429730,0
2005-08-15,34.839,35.626,34.839,35.41,14793355,0
2005-08-16,35.529,35.772,35.064,35.221,13732957,0
2005-08-17,35.048,35.296,34.951,35.029,9942934,0
2005-08-18,34.918,35.09,34.668,34.839,10832243,0
2005-08-19,34.934,34.995,34.512,34.625,7603243,0
2005-08-22,34.876,34.876,34.323,34.452,7275690,0
2005-08-23,34.381,34.494,33.976,34.089,12084682,0
2005-08-24,33.976,34.116,33.553,33.595,13011712,0
2005-08-25,33.535,34.012,33.501,33.769,7615518,0
2005-08-26,33.787,33.915,33.535,33.614,6854986,0
2005-08-29,33.424,33.632,33.362,33.442,6222079,0
2005-08-30,33.345,34.934,33.345,34.245,15087007,0
2005-08-31,34.245,34.381,33.787,34.304,12744497,0
2005-09-01,34.166,34.606,34.035,34.287,8786984,0
2005-09-02,34.399,34.436,34.012,34.166,4790556,0
2005-09-06,34.261,34.59,34.184,34.436,7174337,0
2005-09-07,34.399,35.09,34.208,34.876,11971320,0
2005-09-08,34.651,34.918,34.356,34.762,10452708,0
2005-09-09,34.797,35.427,34.686,35.107,15311698,0
2005-09-12,34.918,35.263,34.703,34.858,12664877,0
2005-09-13,34.918,34.918,34.356,34.417,13188077,0
2005-09-14,34.436,34.703,34.184,34.304,9328207,0
2005-09-15,35.064,35.584,34.572,35.41,27046939,0
2005-09-16,35.66,36.37,35.487,36.179,33984049,0
2005-09-19,36.179,36.256,35.427,35.487,13168854,0
2005-09-20,35.643,35.834,35.029,35.159,13029263,0
2005-09-21,35.012,35.313,34.59,34.606,12141783,0
2005-09-22,34.743,34.951,34.553,34.797,10365621,0
2005-09-23,34.797,34.893,34.184,34.417,12322014,0
2005-09-26,34.512,34.686,34.07,34.208,9807104,0
2005-09-27,34.323,34.417,34.012,34.035,10323096,0
2005-09-28,34.035,34.381,33.994,34.208,9977152,0
2005-09-29,34.116,35.107,34.07,34.743,10493193,0
2005-09-30,34.59,35.012,34.512,34.668,8142221,0
2005-10-03,34.668,35.029,34.479,34.572,8191168,0
2005-10-04,34.59,35.221,34.59,34.651,7725437,0
2005-10-05,34.651,34.743,34.227,34.452,8094627,0
2005-10-06,34.452,34.797,34.133,34.304,15191543,0
2005-10-07,34.399,34.59,34.089,34.479,8116150,0
2005-10-10,34.436,34.512,33.865,34.479,8098965,0
2005-10-11,34.479,34.703,34.012,34.07,8762219,0
2005-10-12,33.82,34.148,33.269,33.477,16220076,0
2005-10-13,33.477,34.089,33.379,33.676,12770303,0
2005-10-14,33.915,34.686,33.501,34.452,12298301,0
2005-10-17,34.572,34.951,34.089,34.651,10365881,0
2005-10-18,34.512,34.703,33.724,33.941,9432118,0
2005-10-19,33.941,34.245,33.535,34.148,10964882,0
2005-10-20,34.227,34.304,33.061,33.269,11970536,0
2005-10-21,33.345,33.676,32.889,32.966,10209576,0
2005-10-24,33.442,33.847,33.114,33.803,11748716,0
2005-10-25,33.595,33.769,33.345,33.578,7397932,0
2005-10-26,33.518,33.941,33.459,33.459,6777145,0
2005-10-27,33.304,33.847,33.172,33.459,6183787,0
2005-10-28,33.707,34.012,33.535,33.976,8475364,0
2005-10-31,34.553,34.606,34.133,34.133,12598843,0
2005-11-01,34.133,34.356,33.632,33.632,11324096,0
2005-11-02,34.304,34.512,34.184,34.261,23162932,0
2005-11-03,34.553,34.553,33.406,33.803,19059562,0
2005-11-04,33.882,33.915,33.501,33.707,10491208,0
2005-11-07,33.882,34.012,33.595,33.707,11056311,0
2005-11-08,33.614,33.882,33.614,33.787,10425123,0
2005-11-09,33.742,33.994,33.707,33.803,10075991,0
2005-11-10,33.882,34.035,33.707,33.9,10500456,0
2005-11-11,34.035,34.436,33.958,34.116,10011581,0
2005-11-14,33.976,34.338,33.724,33.994,17627985,0
2005-11-15,33.976,34.133,33.676,33.724,10401618,0
2005-11-16,33.865,33.882,33.518,33.691,8785679,0
2005-11-17,34.012,34.304,33.649,34.116,10247083,0
2005-11-18,34.479,34.686,34.287,34.512,17626418,0
2005-11-21,34.512,34.934,34.417,34.625,13772246,0
2005-11-22,34.59,34.876,34.494,34.778,10322623,0
2005-11-23,34.858,35.238,34.718,35.064,10239512,0
2005-11-25,35.126,35.263,34.951,35.09,2919836,0
2005-11-28,34.995,35.09,34.527,34.625,10048984,0
2005-11-29,34.686,34.778,34.184,34.208,14327830,0
2005-11-30,34.356,34.651,34.208,34.417,13767281,0
2005-12-01,34.527,34.893,34.012,34.762,11032904,0
2005-12-02,34.651,35.029,34.59,34.97,9417906,0
2005-12-05,34.839,34.97,34.625,34.893,9368175,0
2005-12-06,34.995,35.471,34.797,34.934,13482562,0
2005-12-07,34.951,35.048,34.625,34.686,11998590,0
2005-12-08,34.651,34.762,33.958,33.994,17359831,0
2005-12-09,34.116,34.116,32.042,33.803,14627020,0
2005-12-12,33.882,33.958,33.787,33.865,14117087,0
2005-12-13,33.787,34.356,33.787,34.053,16521091,0
2005-12-14,34.227,34.436,34.07,34.245,9709204,0
2005-12-15,34.245,34.381,34.07,34.148,9893932,0
2005-12-16,34.323,35.09,34.148,34.452,25254684,0
2005-12-19,34.651,34.823,34.227,34.356,13252180,0
2005-12-20,34.089,34.338,33.787,33.958,12445359,0
2005-12-21,34.07,34.148,33.553,33.649,10886260,0
2005-12-22,33.724,34.035,33.518,33.882,10236374,0
2005-12-23,33.82,33.958,33.649,33.847,6371385,0
2005-12-27,33.847,33.976,33.535,33.553,8197177,0
2005-12-28,33.535,33.742,33.345,33.424,7216754,0
2005-12-29,33.362,33.676,33.362,33.459,6216491,0
2005-12-30,33.136,33.518,33.114,33.379,6950747,0
2006-01-03,33.501,33.82,33.207,33.787,9706698,0
2006-01-04,33.787,34.07,33.614,33.958,11155775,0
2006-01-05,33.941,34.208,33.915,34.148,7782014,0
2006-01-06,34.338,34.436,33.803,33.941,9700850,0
2006-01-09,33.82,33.882,33.578,33.614,11011222,0
2006-01-10,33.578,33.632,33.304,33.501,8205326,0
2006-01-11,33.501,33.803,33.442,33.632,9712027,0
2006-01-12,33.632,33.649,33.406,33.459,9475266,0
2006-01-13,33.501,33.553,32.966,33.061,15765627,0
2006-01-17,32.921,33.442,32.889,33.25,10358410,0
2006-01-18,32.873,33.329,32.873,33.172,9327788,0
2006-01-19,33.114,33.578,33.114,33.501,9015226,0
2006-01-20,33.269,33.477,32.637,32.671,14579220,0
2006-01-23,32.671,32.905,32.429,32.716,11016028,0
2006-01-24,32.698,33.632,32.698,33.061,12163725,0
2006-01-25,32.846,32.983,32.698,32.827,9459230,0
2006-01-26,33.035,33.061,32.698,32.75,8458020,0
2006-01-27,32.767,33.269,32.767,33.098,11588804,0
2006-01-30,33.061,33.941,33,33.595,16108333,0
2006-01-31,33.362,33.676,33.017,33.553,20904734,0
2006-02-01,33.941,34.995,33.82,34.876,38356037,0
2006-02-02,34.839,35.143,34.606,34.918,20293609,0
2006-02-03,34.876,35.427,34.839,35.221,20765620,0
2006-02-06,35.221,35.867,35.221,35.565,22718354,0
2006-02-07,35.313,35.487,34.839,35.143,19911467,0
2006-02-08,35.159,35.547,34.893,35.487,17441746,0
2006-02-09,35.41,35.602,35.09,35.126,10459290,0
2006-02-10,35.029,35.313,34.893,35.064,9731356,0
2006-02-13,34.686,35.09,34.59,34.97,11603696,0
2006-02-14,34.703,34.918,34.625,34.778,12224270,0
2006-02-15,34.572,34.651,34.166,34.399,16139151,0
2006-02-16,34.436,34.625,34.287,34.399,11981715,0
2006-02-17,34.323,34.323,33.724,34.035,17496341,0
2006-02-21,34.778,34.823,33.742,33.769,24609967,0
2006-02-22,33.787,33.958,33.155,33.362,23112727,0
2006-02-23,33.25,33.379,32.846,33.155,21449352,0
2006-02-24,32.966,33.172,32.698,33.061,19962927,0
2006-02-27,33.19,33.406,33.114,33.136,13924894,0
2006-02-28,33.098,33.25,33.035,33.136,10989962,0
2006-03-01,33.287,33.406,33.155,33.329,12616296,0
2006-03-02,33.035,33.362,32.921,33.234,11948644,0
2006-03-03,33.079,33.535,33.061,33.362,12860419,0
2006-03-06,33.269,33.406,32.905,33,13252803,0
2006-03-07,32.846,33.207,32.827,32.939,8554822,0
2006-03-08,32.889,33.155,32.846,33.061,10418071,0
2006-03-09,33.017,33.114,32.792,32.81,11562947,0
2006-03-10,32.905,33.017,32.716,32.921,10209995,0
2006-03-13,32.873,32.966,32.767,32.792,7863616,0
2006-03-14,32.732,33.136,32.732,33.061,10114234,0
2006-03-15,32.939,33.017,32.75,32.905,12843548,0
2006-03-16,32.827,32.939,32.75,32.75,11839461,0
2006-03-17,32.827,32.873,32.465,32.671,19703755,0
2006-03-20,32.671,32.846,32.595,32.827,10821326,0
2006-03-21,32.716,32.827,32.637,32.655,9811232,0
2006-03-22,32.559,32.827,32.198,32.767,8502944,0
2006-03-23,32.698,32.81,32.576,32.716,9930292,0
2006-03-24,32.655,32.732,32.429,32.542,12013844,0
2006-03-27,32.5,32.716,32.352,32.403,9479393,0
2006-03-28,32.327,32.352,31.99,32.042,13400021,0
2006-03-29,32.153,32.31,31.696,32.136,16619410,0
2006-03-30,32.084,32.388,32.042,32.258,10185753,0
2006-03-31,32.179,32.429,31.947,32.136,14837607,0
2006-04-03,32.198,32.429,32.025,32.061,10852198,0
2006-04-04,32.061,32.258,31.928,32.136,12411767,0
2006-04-05,32.198,32.293,32.061,32.153,13100624,0
2006-04-06,32.061,32.179,31.871,31.947,14531885,0
2006-04-07,32.042,32.153,31.756,31.818,12438046,0
2006-04-10,31.773,32.446,31.696,32.31,13849822,0
2006-04-11,32.429,32.483,32.007,32.276,12016453,0
2006-04-12,32.232,32.403,32.061,32.198,8981640,0
2006-04-13,32.042,32.5,32.025,32.483,8812846,0
2006-04-17,32.352,32.429,32.007,32.179,8727742,0
2006-04-18,32.153,32.873,32.084,32.792,17024438,0
2006-04-19,32.655,32.827,32.446,32.527,11319447,0
2006-04-20,32.446,32.732,32.025,32.371,17913536,0
2006-04-21,32.198,32.655,32.084,32.153,11442946,0
2006-04-24,32.153,32.388,31.928,32.232,13428863,0
2006-04-25,32.293,32.483,32.025,32.352,12025650,0
2006-04-26,32.352,32.5,32.214,32.327,13532978,0
2006-04-27,32.403,33.379,32.31,33.234,20830185,0
2006-04-28,33.114,33.595,33.061,33.304,13931370,0
2006-05-01,33.595,33.676,33.136,33.19,10821687,0
2006-05-02,33.172,33.379,32.939,33.345,11793282,0
2006-05-03,33.114,33.172,32.621,32.966,16570145,0
2006-05-04,33.061,33.079,32.698,32.792,13140853,0
2006-05-05,32.81,32.921,32.576,32.655,15404168,0
2006-05-08,32.921,32.921,32.542,32.637,14746236,0
2006-05-09,32.698,32.732,32.542,32.637,13131344,0
2006-05-10,32.637,33.079,32.621,33,16374712,0
2006-05-11,33,33.304,32.846,33.136,16612931,0
2006-05-12,33.035,33.847,32.966,33.501,22227753,0
2006-05-15,33.406,33.691,33.172,33.578,15561098,0
2006-05-16,33.501,33.847,33.406,33.724,15358402,0
2006-05-17,33.535,33.847,33.424,33.553,23637180,0
2006-05-18,33.424,33.742,33.304,33.304,14282435,0
2006-05-19,33.362,33.518,33.017,33.406,14440990,0
2006-05-22,33.269,33.632,33.098,33.304,12731276,0
2006-05-23,33.287,33.518,33.172,33.25,14844138,0
2006-05-24,33.114,33.535,33.061,33.234,16332397,0
2006-05-25,33.406,33.614,33.172,33.379,13424419,0
2006-05-26,33.442,33.459,33.155,33.379,9903647,0
2006-05-30,33.234,33.287,32.939,32.966,12929690,0
2006-05-31,32.966,33.459,32.81,32.939,19053087,0
2006-06-01,32.939,33.459,32.921,33.304,12319408,0
2006-06-02,33.287,33.803,33.136,33.649,13136305,0
2006-06-05,33.406,33.976,33.406,33.501,15069040,0
2006-06-06,33.649,33.82,33.345,33.742,17609702,0
2006-06-07,33.742,33.941,33.676,33.707,14696030,0
2006-06-08,33.406,33.518,32.873,33.362,18946825,0
2006-06-09,33.19,33.477,33.172,33.234,8456977,0
2006-06-12,33.207,33.379,32.905,32.921,10483947,0
2006-06-13,32.889,33,32.371,32.429,14175290,0
2006-06-14,32.446,32.637,32.258,32.483,12822750,0
2006-06-15,32.595,32.905,32.232,32.75,14355520,0
2006-06-16,32.559,32.81,32.429,32.465,24231691,0
2006-06-19,32.527,32.921,32.403,32.75,12472997,0
2006-06-20,32.621,32.983,32.595,32.846,10382755,0
2006-06-21,32.698,33.304,32.655,33.017,10768561,0
2006-06-22,32.905,33.035,32.542,32.767,11264019,0
2006-06-23,32.559,32.732,32.446,32.483,9196506,0
2006-06-26,32.429,33.017,32.429,32.873,9020661,0
2006-06-27,32.655,32.983,32.5,32.5,10633045,0
2006-06-28,32.5,32.983,32.446,32.767,9870733,0
2006-06-29,32.889,33.234,32.846,33.098,8742685,0
2006-06-30,33.098,33.304,33.079,33.114,9148862,0
2006-07-03,33.114,33.155,32.939,33.035,4608806,0
2006-07-05,32.827,33,32.671,32.792,7744922,0
2006-07-06,32.767,32.939,32.276,32.5,11917721,0
2006-07-07,32.327,32.446,32.153,32.232,8648388,0
2006-07-10,32.232,32.31,31.741,31.911,9712076,0
2006-07-11,31.678,31.836,31.107,31.696,12677053,0
2006-07-12,31.551,31.773,31.203,31.411,10893678,0
2006-07-13,31.256,31.392,30.624,30.764,11696997,0
2006-07-14,30.781,30.799,30.149,30.576,14900820,0
2006-07-17,30.512,30.576,30.056,30.184,12726784,0
2006-07-18,30.184,30.549,30.072,30.494,11026216,0
2006-07-19,30.624,30.954,30.512,30.873,9841166,0
2006-07-20,30.873,31.084,30.684,30.738,9797286,0
2006-07-21,30.873,30.873,30.576,30.641,11876707,0
2006-07-24,30.61,31.161,30.576,31.051,7430842,0
2006-07-25,30.891,31.392,30.873,31.143,9157794,0
2006-07-26,30.971,31.125,30.873,30.873,8365915,0
2006-07-27,31.051,31.489,30.954,31.032,16718461,0
2006-07-28,31.161,31.335,31.051,31.256,11668633,0
2006-07-31,31.107,31.618,31.014,31.585,10970578,0
2006-08-01,31.585,31.756,31.051,31.107,9420780,0
2006-08-02,32.214,32.31,31.678,31.911,17610743,0
2006-08-03,31.928,32.007,31.526,31.871,7239272,0
2006-08-04,31.871,31.928,31.618,31.696,5264960,0
2006-08-07,31.526,31.618,31.014,31.352,8915657,0
2006-08-08,31.316,31.352,30.937,30.988,11300381,0
2006-08-09,31.014,31.107,30.184,30.323,29464415,0
2006-08-10,30.202,30.873,30.202,30.702,12787962,0
2006-08-11,30.592,30.873,30.469,30.72,6973365,0
2006-08-14,30.781,31.125,30.702,30.72,11401152,0
2006-08-15,30.954,31.014,30.738,30.781,9422190,0
2006-08-16,30.937,30.971,30.799,30.891,12229810,0
2006-08-17,31.032,31.601,31.032,31.444,17757285,0
2006-08-18,31.444,31.741,31.203,31.585,11123489,0
2006-08-21,31.526,31.723,31.3,31.585,8265197,0
2006-08-22,31.661,31.741,31.471,31.741,10970946,0
2006-08-23,31.696,31.947,31.444,31.661,7282113,0
2006-08-24,31.852,31.871,31.427,31.444,10332342,0
2006-08-25,31.392,31.618,31.282,31.427,10038275,0
2006-08-28,31.392,31.643,31.352,31.585,6084630,0
2006-08-29,31.508,31.871,31.489,31.643,8195086,0
2006-08-30,31.601,31.836,31.489,31.741,8638307,0
2006-08-31,31.773,31.947,31.661,31.818,9932799,0
2006-09-01,31.928,32.12,31.852,32.084,6364596,0
2006-09-05,32.042,32.214,31.885,32.153,9214584,0
2006-09-06,32.061,32.153,31.885,32.084,8991980,0
2006-09-07,32.102,32.232,32.025,32.084,10619461,0
2006-09-08,32.084,32.327,32.084,32.293,5748979,0
2006-09-11,32.198,32.446,32.084,32.352,5747098,0
2006-09-12,32.352,32.655,32.293,32.621,11278546,0
2006-09-13,32.483,32.655,32.429,32.5,8875793,0
2006-09-14,32.483,32.576,32.12,32.371,11485258,0
2006-09-15,32.559,32.716,32.388,32.576,12165809,0
2006-09-18,32.637,32.873,32.559,32.81,14889066,0
2006-09-19,32.716,33.553,32.698,33.287,20480014,0
2006-09-20,33.424,33.882,33.25,33.707,16636022,0
2006-09-21,33.769,34.116,33.329,33.477,16890282,0
2006-09-22,33.553,33.976,33.362,33.941,11131798,0
2006-09-25,34.452,34.918,34.304,34.703,29383756,0
2006-09-26,34.934,35.66,34.934,35.602,34417284,0
2006-09-27,35.602,36.161,35.332,35.584,31190275,0
2006-09-28,35.296,35.296,34.668,34.839,25468250,0
2006-09-29,34.718,35.107,34.651,34.893,10938139,0
2006-10-02,34.762,35.107,34.651,34.718,9189350,0
2006-10-03,34.606,35.41,34.59,35.107,13942185,0
2006-10-04,34.97,35.772,34.97,35.547,14903533,0
2006-10-05,35.487,35.754,35.28,35.626,8871721,0
2006-10-06,35.395,36.022,35.359,35.948,12729767,0
2006-10-09,35.797,36.256,35.797,36.101,10577772,0
2006-10-10,36.022,36.334,35.911,36.334,9555824,0
2006-10-11,36.145,36.654,36.041,36.602,11397235,0
2006-10-12,36.654,37.059,36.307,36.827,15585654,0
2006-10-13,36.75,36.791,36.272,36.48,12193450,0
2006-10-16,36.29,37.017,36.29,36.947,11336741,0
2006-10-17,36.852,37.095,36.696,37.095,12010500,0
2006-10-18,37.329,37.561,37.017,37.501,17308581,0
2006-10-19,37.329,37.751,37.329,37.707,13540551,0
2006-10-20,37.828,37.897,37.537,37.863,16800375,0
2006-10-23,37.628,37.803,37.438,37.707,13957180,0
2006-10-24,37.519,38.129,37.438,37.922,16909404,0
2006-10-25,37.863,38.129,37.751,37.957,8202871,0
2006-10-26,38.225,38.432,38.129,38.269,15594117,0
2006-10-27,38.166,38.269,37.993,38.112,9570398,0
2006-10-30,37.993,38.287,37.939,38.166,8411213,0
2006-10-31,38.38,38.432,37.976,38.304,20840010,0
2006-11-01,37.751,38.364,37.172,37.845,28075677,0
2006-11-02,37.993,38.322,37.957,38.243,17162357,0
2006-11-03,38.337,38.538,37.863,37.976,15104770,0
2006-11-06,37.939,38.269,37.707,38.191,12847932,0
2006-11-07,38.287,38.287,37.787,37.897,14289539,0
2006-11-08,37.803,37.897,37.346,37.594,13990611,0
2006-11-09,37.594,38.095,37.561,37.922,16306326,0
2006-11-10,37.897,37.976,37.69,37.725,8091386,0
2006-11-13,37.612,38.287,37.579,38.269,12296941,0
2006-11-14,38.243,38.364,37.976,38.053,12157038,0
2006-11-15,38.018,38.287,37.993,38.243,10443252,0
2006-11-16,38.225,39.279,38.129,38.917,20544738,0
2006-11-17,38.762,39.341,38.745,39.107,17427639,0
2006-11-20,38.995,39.451,38.9,39.392,13076331,0
2006-11-21,39.341,39.702,39.2,39.582,13094094,0
2006-11-22,39.512,40.021,39.512,39.736,11611375,0
2006-11-24,39.373,39.512,39.071,39.218,5863228,0
2006-11-27,39.089,39.279,38.571,38.802,14661968,0
2006-11-28,38.571,38.802,38.432,38.63,11622341,0
2006-11-29,38.667,39.141,38.667,38.917,11693344,0
2006-11-30,38.762,38.856,38.476,38.555,14702511,0
2006-12-01,38.587,38.82,38.511,38.727,10792330,0
2006-12-04,38.78,39.296,38.476,39.183,11658965,0
2006-12-05,39.183,39.469,38.951,39.358,11681535,0
2006-12-06,39.296,39.528,39.044,39.089,8454151,0
2006-12-07,39.107,39.736,39.071,39.358,11401053,0
2006-12-08,39.469,40.101,39.392,40.021,11807592,0
2006-12-11,40.159,40.945,40.143,40.834,20637157,0
2006-12-12,40.834,40.978,40.584,40.774,18504967,0
2006-12-13,40.997,41.119,40.619,40.904,10821950,0
2006-12-14,41.041,41.577,40.808,41.439,27179367,0
2006-12-15,41.559,41.971,41.423,41.462,18141885,0
2006-12-18,41.344,41.748,41.249,41.596,13201607,0
2006-12-19,41.515,42.129,41.423,41.954,14381013,0
2006-12-20,42.052,42.44,41.924,42.034,14680202,0
2006-12-21,42.095,42.25,41.845,42.034,12007782,0
2006-12-22,40.852,42.457,40.316,42.267,9934209,0
2006-12-26,42.112,42.588,42.095,42.535,9105137,0
2006-12-27,42.571,42.571,42.222,42.304,11139269,0
2006-12-28,42.285,42.362,42.052,42.112,8139082,0
2006-12-29,42.016,42.146,41.654,41.689,12662161,0
2007-01-03,41.637,42.285,41.577,42.173,14307614,0
2007-01-04,42.189,43.01,42.112,42.913,18844064,0
2007-01-05,42.931,42.958,42.381,42.552,14250252,0
2007-01-08,42.517,42.931,42.112,42.821,13841724,0
2007-01-09,42.975,43.071,42.319,42.588,15069611,0
2007-01-10,42.415,44.313,42.381,42.667,12344166,0
2007-01-11,42.723,43.416,42.535,43.296,15862327,0
2007-01-12,43.055,43.587,43.055,43.511,11272429,0
2007-01-16,43.469,43.891,43.148,43.668,13209599,0
2007-01-17,43.452,43.934,43.416,43.668,10849172,0
2007-01-18,43.813,44.08,43.736,43.952,14781080,0
2007-01-19,44.029,44.106,43.028,43.296,13856094,0
2007-01-22,43.243,43.511,42.913,43.122,11885591,0
2007-01-23,43.122,43.338,42.855,42.993,8852653,0
2007-01-24,43.01,43.202,42.855,43.103,9498250,0
2007-01-25,42.993,43.279,42.052,42.189,10665385,0
2007-01-26,42.173,42.362,41.689,41.766,9743578,0
2007-01-29,41.706,42.189,41.326,41.689,10388137,0
2007-01-30,41.81,42.304,41.689,42.189,8892720,0
2007-01-31,41.637,42.173,41.48,41.861,14107005,0
2007-02-01,41.861,41.954,41.076,41.388,12538821,0
2007-02-02,41.326,41.748,41.326,41.637,9269803,0
2007-02-05,41.48,41.845,41.214,41.249,8686944,0
2007-02-06,41.326,41.515,41.154,41.369,8485707,0
2007-02-07,41.497,41.845,41.309,41.654,10485202,0
2007-02-08,41.766,41.766,40.636,40.997,14014749,0
2007-02-09,41.119,41.249,40.444,40.73,10478985,0
2007-02-12,40.661,41.076,40.352,40.522,8701061,0
2007-02-13,40.522,41.344,40.504,41.154,11943699,0
2007-02-14,41.058,41.369,41.058,41.119,9362068,0
2007-02-15,40.886,41.541,40.619,41.439,16186953,0
2007-02-16,41.231,41.48,41.076,41.29,12157873,0
2007-02-20,41.136,41.783,40.886,41.48,9406255,0
2007-02-21,41.119,41.689,40.886,41.439,11057824,0
2007-02-22,41.388,41.766,41.214,41.344,10829681,0
2007-02-23,41.171,41.29,40.852,41.154,11584102,0
2007-02-26,41.058,41.154,40.368,40.393,12501870,0
2007-02-27,39.97,40.488,36.75,38.683,20516420,0
2007-02-28,38.683,39.262,38.476,38.934,17506681,0
2007-03-01,38.322,38.917,37.897,38.555,15973100,0
2007-03-02,38.649,38.649,37.993,38.148,11863127,0
2007-03-05,37.707,38.095,37.363,37.769,13315178,0
2007-03-06,37.88,38.587,37.845,38.243,14520971,0
2007-03-07,38.269,38.571,37.976,38.018,13798728,0
2007-03-08,38.018,38.476,37.787,37.897,11555893,0
2007-03-09,38.095,38.129,37.725,38.037,11198300,0
2007-03-12,37.845,38.053,37.751,37.863,9785164,0
2007-03-13,37.863,37.897,37.041,37.172,11472883,0
2007-03-14,37.329,37.388,36.947,37.23,14800150,0
2007-03-15,37.311,37.388,37.017,37.213,10558080,0
2007-03-16,37.388,37.579,36.947,37.285,22379144,0
2007-03-19,37.655,37.803,37.482,37.594,11023802,0
2007-03-20,37.594,38.762,37.561,38.762,16629152,0
2007-03-21,38.337,38.802,38.071,38.683,13746671,0
2007-03-22,38.762,38.762,38.018,38.148,14060984,0
2007-03-23,38.071,38.364,37.707,37.897,10741701,0
2007-03-26,38.337,38.667,37.976,38.63,13976552,0
2007-03-27,38.511,38.699,38.148,38.494,14580406,0
2007-03-28,38.364,38.416,37.993,38.112,14091799,0
2007-03-29,38.129,38.243,37.751,37.993,9981343,0
2007-03-30,38.071,38.269,37.419,37.751,13422229,0
2007-04-02,37.787,38.494,37.628,38.416,13990749,0
2007-04-03,38.604,39.434,38.604,39.279,18334528,0
2007-04-04,39.296,39.546,39.089,39.451,11244163,0
2007-04-05,39.418,40.393,39.373,40.272,18529696,0
2007-04-09,40.334,40.619,40.005,40.22,12699589,0
2007-04-10,40.159,40.316,39.908,40.22,7771488,0
2007-04-11,40.194,40.289,39.817,39.876,8697317,0
2007-04-12,39.718,40.237,39.528,40.194,8996187,0
2007-04-13,40.393,40.713,40.22,40.601,11077735,0
2007-04-16,40.558,40.678,40.352,40.462,6124621,0
2007-04-17,40.488,40.488,39.702,39.952,13812335,0
2007-04-18,39.718,40.046,39.434,39.876,9090320,0
2007-04-19,40.272,40.462,39.565,39.754,6646134,0
2007-04-20,39.987,40.177,39.565,39.659,11880211,0
2007-04-23,39.582,40.289,39.528,39.97,13488898,0
2007-04-24,39.892,40.254,39.718,40.159,11165807,0
2007-04-25,40.334,40.619,39.831,40.488,11275925,0
2007-04-26,40.352,40.409,39.927,40.159,8381195,0
2007-04-27,39.987,40.177,39.2,39.451,12721282,0
2007-04-30,39.434,39.754,39.089,39.487,11429584,0
2007-05-01,39.702,39.831,39.107,39.418,10365275,0
2007-05-02,39.952,41.025,39.718,40.083,19796641,0
2007-05-03,40.021,40.834,40.005,40.289,11663204,0
2007-05-04,40.584,41.423,40.504,40.755,14561626,0
2007-05-07,40.755,41.73,40.558,41.577,17721096,0
2007-05-08,41.541,42.034,41.439,41.94,18740085,0
2007-05-09,41.783,41.861,41.344,41.541,9861761,0
2007-05-10,41.326,41.439,40.755,40.904,8622279,0
2007-05-11,40.978,41.264,40.713,40.962,7799831,0
2007-05-14,40.962,41.249,40.774,40.93,7729374,0
2007-05-15,40.93,41.136,40.636,40.713,8212853,0
2007-05-16,40.791,41.344,40.661,41.344,9320984,0
2007-05-17,41.264,41.309,40.978,41.196,13223525,0
2007-05-18,41.196,41.497,41.136,41.231,11496614,0
2007-05-21,41.154,41.783,41.025,41.637,15643466,0
2007-05-22,41.541,41.689,41.326,41.344,11637588,0
2007-05-23,41.344,41.637,41.249,41.264,10810230,0
2007-05-24,41.29,41.29,40.661,40.791,13136157,0
2007-05-25,40.774,41.344,40.695,41.171,12051909,0
2007-05-29,40.962,41.326,40.834,41.041,15121462,0
2007-05-30,40.774,41.439,40.755,41.249,13107078,0
2007-05-31,41.231,41.423,40.713,40.904,16510046,0
2007-06-01,40.945,41.369,40.601,40.791,13080613,0
2007-06-04,40.522,40.791,40.504,40.636,9629312,0
2007-06-05,40.584,41.058,40.289,40.393,11283909,0
2007-06-06,40.316,40.334,39.683,39.754,12149152,0
2007-06-07,39.609,39.754,38.838,39.141,16084398,0
2007-06-08,38.856,39.718,38.856,39.702,14031828,0
2007-06-11,39.625,39.754,39.296,39.451,12512716,0
2007-06-12,39.434,39.609,38.872,38.917,14379626,0
2007-06-13,39.141,39.546,38.78,39.528,10156865,0
2007-06-14,39.528,40.021,39.418,39.952,9078339,0
2007-06-15,39.625,40.237,39.625,40.005,12440318,0
2007-06-18,40.046,40.177,39.908,39.987,9629472,0
2007-06-19,39.817,40.774,39.754,40.661,17550574,0
2007-06-20,40.774,42.052,40.695,41.845,24851274,0
2007-06-21,41.637,41.637,41.076,41.171,17110318,0
2007-06-22,41.154,41.29,40.791,41.058,17182058,0
2007-06-25,41.214,41.423,40.945,41.058,14313981,0
2007-06-26,40.978,41.406,40.584,40.601,16096395,0
2007-06-27,40.368,40.93,40.289,40.755,12724194,0
2007-06-28,40.808,40.886,40.504,40.601,8089832,0
2007-06-29,40.558,41.058,40.127,40.272,11581774,0
2007-07-02,40.488,41.171,40.462,41.171,8573070,0
2007-07-03,41.154,41.154,40.695,40.978,5090975,0
2007-07-05,40.791,40.852,40.159,40.522,12082203,0
2007-07-06,40.488,40.601,40.177,40.237,13342819,0
2007-07-09,40.194,40.289,39.849,40.177,23497087,0
2007-07-10,39.831,40.046,39.218,39.262,15253237,0
2007-07-11,39.296,39.702,39.167,39.625,8122153,0
2007-07-12,39.565,39.736,39.279,39.702,9701867,0
2007-07-13,39.754,40.143,39.643,39.927,7523586,0
2007-07-16,40.272,40.409,40.005,40.065,8121949,0
2007-07-17,40.143,40.522,39.892,40.428,13655169,0
2007-07-18,40.393,40.393,39.392,39.97,13226786,0
2007-07-19,39.987,40.101,39.392,39.643,15096096,0
2007-07-20,39.798,39.798,38.917,39.011,15315773,0
2007-07-23,39.071,39.487,38.995,39.183,10343627,0
2007-07-24,38.802,39.315,38.727,38.995,11280478,0
2007-07-25,39.167,39.2,38.762,38.802,11417242,0
2007-07-26,38.38,38.683,37.285,37.612,17787551,0
2007-07-27,37.612,37.88,37.138,37.172,12105631,0
2007-07-30,37.346,37.628,36.602,37.454,15347434,0
2007-07-31,37.329,37.519,36.773,36.87,14180929,0
2007-08-01,36.37,36.413,34.553,35.676,34212495,0
2007-08-02,35.851,36.353,35.296,36.179,25461212,0
2007-08-03,36.161,36.732,35.626,35.626,20000902,0
2007-08-06,35.739,36.195,34.97,35.377,26296902,0
2007-08-07,34.839,35.971,34.686,35.626,25315493,0
2007-08-08,35.529,36.353,35.529,36.334,21035185,0
2007-08-09,35.143,36.161,34.718,35.722,23141718,0
2007-08-10,35.359,35.739,34.934,35.643,19184262,0
2007-08-13,35.471,37.172,35.263,35.986,15096885,0
2007-08-14,35.895,36.065,34.797,34.823,28394247,0
2007-08-15,34.876,35.643,34.527,35.064,21646691,0
2007-08-16,34.553,35.487,34.494,34.858,22619929,0
2007-08-17,35.377,35.602,34.762,35.012,24418769,0
2007-08-20,34.951,35.427,34.651,35.263,16324246,0
2007-08-21,35.238,35.986,35.048,35.676,12512278,0
2007-08-22,35.948,36.463,35.895,36.239,16425072,0
2007-08-23,36.413,36.715,36.239,36.444,18177307,0
2007-08-24,36.179,36.559,36.005,36.387,10449313,0
2007-08-27,36.37,36.678,36.161,36.444,9586011,0
2007-08-28,36.195,36.272,35.28,35.313,10009908,0
2007-08-29,35.41,36.022,34.951,36.005,10300682,0
2007-08-30,35.643,35.93,35.359,35.626,11631697,0
2007-08-31,35.754,36.559,35.739,36.334,15284271,0
2007-09-04,36.37,37.017,36.29,36.852,10864258,0
2007-09-05,36.48,36.75,36.212,36.37,16124787,0
2007-09-06,35.851,36.212,35.626,36.145,12351012,0
2007-09-07,35.816,35.816,34.951,35.159,14925474,0
2007-09-10,35.263,35.313,34.625,34.839,10088479,0
2007-09-11,34.839,35.143,34.625,35.029,10257636,0
2007-09-12,35.09,35.643,34.995,35.529,15904064,0
2007-09-13,35.547,36.523,35.547,36.37,19692681,0
2007-09-14,36.272,36.334,35.504,35.676,12639799,0
2007-09-17,35.565,35.565,34.686,34.918,15600490,0
2007-09-18,34.858,35.867,34.858,35.722,13865287,0
2007-09-19,35.867,36.119,35.263,35.41,18196321,0
2007-09-20,35.359,35.504,35.048,35.221,11589695,0
2007-09-21,35.471,35.547,34.245,34.625,25216982,0
2007-09-24,34.512,34.858,34.399,34.686,12189530,0
2007-09-25,34.381,34.686,34.012,34.686,14824661,0
2007-09-26,34.606,34.839,34.479,34.553,14347838,0
2007-09-27,34.606,34.918,34.356,34.839,12483233,0
2007-09-28,34.762,35.143,34.606,35.143,9014760,0
2007-10-01,35.185,35.93,34.97,35.895,14305368,0
2007-10-02,35.797,35.895,35.471,35.584,8973960,0
2007-10-03,35.504,36.145,35.471,35.851,9184544,0
2007-10-04,36.065,36.541,35.971,36.353,11971841,0
2007-10-05,36.307,36.559,36.272,36.48,9532004,0
2007-10-08,36.272,36.637,36.179,36.559,5876873,0
2007-10-09,36.523,36.732,36.307,36.602,9128906,0
2007-10-10,36.602,36.654,36.307,36.444,9348530,0
2007-10-11,36.654,36.75,36.272,36.29,12347928,0
2007-10-12,36.29,36.602,36.179,36.334,7234189,0
2007-10-15,36.239,36.334,35.816,35.971,8183227,0
2007-10-16,35.93,35.986,35.41,35.529,7805000,0
2007-10-17,35.704,35.867,34.876,35.454,8760973,0
2007-10-18,35.313,35.547,35.048,35.159,7439881,0
2007-10-19,35.048,35.263,34.338,34.381,10591096,0
2007-10-22,34.208,34.718,34.089,34.553,9001894,0
2007-10-23,34.553,34.918,34.452,34.651,8062759,0
2007-10-24,34.479,35.203,34.287,35.143,12114355,0
2007-10-25,35.126,35.185,33.691,33.9,18190943,0
2007-10-26,33.976,35.332,33.691,35.126,24291524,0
2007-10-29,35.203,35.296,34.452,34.651,11615741,0
2007-10-30,34.452,34.762,34.356,34.399,8426102,0
2007-10-31,34.527,35.221,34.494,34.951,11759898,0
2007-11-01,34.572,35.565,34.287,34.452,15580792,0
2007-11-02,34.494,34.527,33.915,34.227,9539891,0
2007-11-05,34.287,35.313,34.089,34.089,18644955,0
2007-11-06,34.553,35.395,34.166,35.09,15138370,0
2007-11-07,35.203,35.504,33.941,34.07,16114493,0
2007-11-08,34.245,34.287,33.25,33.882,13548378,0
2007-11-09,33.459,33.614,32.846,33,13042745,0
2007-11-12,32.827,33.707,32.655,32.792,8384196,0
2007-11-13,33,33.976,32.846,33.941,11306796,0
2007-11-14,33.742,33.787,32.403,32.671,26438302,0
2007-11-15,32.446,33.136,32.352,32.559,12092349,0
2007-11-16,32.716,33.136,32.429,33.114,12048722,0
2007-11-19,32.655,33.017,31.99,32.198,18438146,0
2007-11-20,32.198,32.873,31.756,32.276,14935953,0
2007-11-21,32.061,32.465,31.661,31.678,11694132,0
2007-11-23,31.836,32.061,31.526,32.007,5358599,0
2007-11-26,31.947,31.947,31.143,31.178,9160942,0
2007-11-27,31.239,31.928,30.954,31.818,13926603,0
2007-11-28,31.661,33.079,31.661,32.966,13805982,0
2007-11-29,32.767,33.19,32.483,33.098,10770043,0
2007-11-30,33.207,33.406,32.921,33.035,12454288,0
2007-12-03,33.459,33.459,32.716,32.81,10341850,0
2007-12-04,32.595,32.873,32.388,32.576,8415828,0
2007-12-05,32.81,32.873,31.791,32.5,15378504,0
2007-12-06,32.371,33.287,32.153,33.19,9214371,0
2007-12-07,32.732,33.501,32.732,33.304,6743293,0
2007-12-10,33.329,33.362,32.732,32.983,8380789,0
2007-12-11,32.966,33.501,32.276,32.371,10826519,0
2007-12-12,32.671,33.155,31.99,32.465,14134142,0
2007-12-13,32.232,32.403,31.678,32.12,12587003,0
2007-12-14,31.871,32.81,31.852,32.327,17093517,0
2007-12-17,32.136,32.276,31.567,31.585,10647955,0
2007-12-18,31.756,31.963,31.392,31.871,16274510,0
2007-12-19,31.818,32.061,31.239,31.316,9711081,0
2007-12-20,31.508,31.585,31.067,31.316,10433245,0
2007-12-21,31.601,31.928,31.489,31.791,16946183,0
2007-12-24,31.756,32.483,31.643,32.403,5905711,0
2007-12-26,32.258,32.446,32.179,32.352,4695726,0
2007-12-27,31.836,32.465,31.836,31.911,7946931,0
2007-12-28,31.911,32.179,31.723,31.871,5457883,0
2007-12-31,31.661,31.947,31.526,31.601,7179108,0
2008-01-02,31.601,31.756,31.067,31.178,10714840,0
2008-01-03,31.22,31.489,31.084,31.256,11516145,0
2008-01-04,30.937,31.22,30.4,30.453,11250108,0
2008-01-07,30.592,30.859,30.149,30.246,10046994,0
2008-01-08,30.4,30.891,29.995,30.091,13359214,0
2008-01-09,30.149,30.592,29.788,30.494,13252922,0
2008-01-10,30.229,30.954,30.202,30.738,11321271,0
2008-01-11,30.624,31.051,30.494,30.641,10144833,0
2008-01-14,30.842,31.143,30.684,31.051,10588473,0
2008-01-15,30.624,30.971,30.107,30.107,11541621,0
2008-01-16,29.917,30.971,29.882,30.549,15252508,0
2008-01-17,30.592,30.624,29.614,29.648,11685621,0
2008-01-18,29.806,30.358,29.382,29.745,16253695,0
2008-01-22,28.483,29.572,28.466,29.054,22060004,0
2008-01-23,28.655,29.347,28.025,29.132,23487426,0
2008-01-24,29.227,29.572,28.347,29.538,15881804,0
2008-01-25,29.554,29.599,28.519,28.638,11335102,0
2008-01-28,28.613,29.321,28.214,29.191,13617795,0
2008-01-29,29.078,29.398,28.829,29.156,12036279,0
2008-01-30,28.986,29.917,28.941,29.46,13356539,0
2008-01-31,29.054,30.341,28.941,30.03,17200693,0
2008-02-01,30.891,30.988,30.013,30.764,17398971,0
2008-02-04,30.641,30.891,30.013,30.323,10430281,0
2008-02-05,30.056,30.61,29.476,29.476,11275535,0
2008-02-06,29.882,30.954,29.632,30.072,16313678,0
2008-02-07,29.977,30.323,29.476,29.745,13252751,0
2008-02-08,29.665,30.03,29.096,29.84,13911679,0
2008-02-11,29.899,30.202,29.46,29.917,12322419,0
2008-02-12,30.469,31.352,30.132,31.051,16204201,0
2008-02-13,31.316,31.911,31.256,31.741,17313062,0
2008-02-14,31.818,32.042,31.392,31.471,10985167,0
2008-02-15,31.376,32.007,31.178,31.963,11707329,0
2008-02-19,32.276,32.293,31.567,31.852,12578407,0
2008-02-20,31.508,31.601,31.203,31.567,10098231,0
2008-02-21,31.791,31.836,30.971,31.239,8706795,0
2008-02-22,31.3,31.678,30.738,31.567,9757656,0
2008-02-25,31.032,31.911,31.032,31.723,13817428,0
2008-02-26,31.601,31.852,31.444,31.696,10640638,0
2008-02-27,31.444,31.696,31.335,31.643,9825427,0
2008-02-28,31.376,31.643,30.358,30.667,13113241,0
2008-02-29,30.323,30.453,29.788,29.882,13379268,0
2008-03-03,29.763,29.882,29.442,29.665,8056053,0
2008-03-04,29.46,29.599,29.003,29.27,12911496,0
2008-03-05,29.287,29.599,29.096,29.287,12404038,0
2008-03-06,29.132,29.382,28.562,28.579,11339727,0
2008-03-07,28.501,28.829,28.276,28.448,10282647,0
2008-03-10,28.406,28.562,27.639,27.697,10746730,0
2008-03-11,28.078,28.466,27.853,28.406,12226947,0
2008-03-12,28.483,28.715,28.214,28.249,10600221,0
2008-03-13,27.947,28.715,27.222,27.776,18701091,0
2008-03-14,27.93,27.93,26.608,26.86,16796734,0
2008-03-17,26.262,26.878,26.125,26.626,13896692,0
2008-03-18,26.833,27.464,26.797,27.447,13085170,0
2008-03-19,27.525,28.197,27.464,27.586,14904641,0
2008-03-20,26.756,27.586,26.688,27.146,35156966,0
2008-03-24,27.318,28.06,27.272,27.983,18068171,0
2008-03-25,27.947,28.655,27.757,28.501,16462156,0
2008-03-26,28.312,28.544,27.352,27.542,13453374,0
2008-03-27,27.568,27.905,27.3,27.318,9977823,0
2008-03-28,27.43,27.568,26.455,26.55,17119355,0
2008-03-31,26.591,26.971,26.455,26.833,14241337,0
2008-04-01,26.833,27.965,26.833,27.93,13083011,0
2008-04-02,27.887,28.139,27.568,28.025,15409237,0
2008-04-03,28.008,28.008,27.568,27.793,14462929,0
2008-04-04,27.776,28.139,27.663,27.947,14936964,0
2008-04-07,28.105,28.156,27.836,28.121,11365542,0
2008-04-08,27.947,28.249,27.663,28.197,13316693,0
2008-04-09,28.233,28.276,27.586,27.62,11521816,0
2008-04-10,27.62,28.041,27.464,27.965,13260993,0
2008-04-11,27.663,27.905,27.181,27.318,12150878,0
2008-04-14,27.255,27.43,26.988,27.128,11881001,0
2008-04-15,26.957,27.336,26.957,27.198,7416617,0
2008-04-16,27.37,27.488,26.957,27.464,10675337,0
2008-04-17,27.336,28.025,27.222,27.965,9088381,0
2008-04-18,28.388,28.613,28.156,28.406,10235265,0
2008-04-21,28.233,28.673,28.214,28.613,10642250,0
2008-04-22,28.562,28.562,27.887,28.025,7408551,0
2008-04-23,28.249,28.249,27.871,28.078,8862003,0
2008-04-24,28.294,28.986,28.139,28.814,12336945,0
2008-04-25,29.096,29.227,28.638,29.21,12444223,0
2008-04-28,29.113,29.227,28.905,28.923,8270161,0
2008-04-29,29.252,29.321,28.889,29.227,9431756,0
2008-04-30,29.554,29.572,28.406,28.422,13727461,0
2008-05-01,28.388,30.013,28.371,29.96,13787371,0
2008-05-02,29.96,30.263,29.727,30.184,12341823,0
2008-05-05,30.4,30.937,30.4,30.91,12824195,0
2008-05-06,30.859,31.316,30.469,31.22,13443445,0
2008-05-07,31.3,31.508,30.702,30.738,8011759,0
2008-05-08,30.61,31.014,30.358,30.91,7622161,0
2008-05-09,30.799,30.91,30.341,30.453,8663664,0
2008-05-12,30.469,30.72,30.184,30.702,8483680,0
2008-05-13,30.702,31.067,30.624,30.842,8345372,0
2008-05-14,30.781,31.376,30.781,31.143,7501128,0
2008-05-15,31.161,31.643,30.781,31.601,9004622,0
2008-05-16,31.585,31.661,30.988,31.526,9985721,0
2008-05-19,31.489,31.836,31.22,31.411,6688833,0
2008-05-20,31.3,31.411,30.859,30.91,7417839,0
2008-05-21,31.392,31.741,30.842,31.084,19679410,0
2008-05-22,31.107,31.643,31.014,31.618,9447483,0
2008-05-23,31.411,31.585,30.4,30.453,12247723,0
2008-05-27,30.53,31.125,30.512,31.051,9186410,0
2008-05-28,31.316,31.316,30.149,30.512,11310795,0
2008-05-29,30.4,31.084,30.341,30.781,9711646,0
2008-05-30,30.891,30.891,30.305,30.4,21268694,0
2008-06-02,30.246,30.281,29.52,29.882,10931083,0
2008-06-03,29.917,30.53,29.882,30.246,9682145,0
2008-06-04,30.229,30.576,29.934,30.132,9645216,0
2008-06-05,30.184,30.873,29.934,30.641,9030021,0
2008-06-06,30.375,30.453,29.191,29.227,12605119,0
2008-06-09,29.078,29.424,28.787,29.054,8542603,0
2008-06-10,29.054,29.287,28.734,28.958,8312259,0
2008-06-11,28.905,29.113,28.673,28.77,11735815,0
2008-06-12,28.751,29.003,28.371,28.544,13057421,0
2008-06-13,28.673,29.572,28.673,29.538,11460238,0
2008-06-16,29.572,29.572,28.958,29.078,13120758,0
2008-06-17,29.191,29.364,28.579,28.751,16795092,0
2008-06-18,28.501,28.562,27.965,28.197,11748463,0
2008-06-19,28.139,28.715,27.965,28.596,10403150,0
2008-06-20,28.294,28.501,27.464,27.947,15242076,0
2008-06-23,28.214,28.214,27.793,27.983,8986823,0
2008-06-24,27.905,28.312,27.681,27.947,8553359,0
2008-06-25,28.008,28.905,27.887,28.69,13065269,0
2008-06-26,27.983,28.388,27.947,27.947,12721699,0
2008-06-27,27.905,28.078,27.255,27.602,14582671,0
2008-06-30,27.93,28.406,27.681,28.33,16363865,0
2008-07-01,27.983,28.388,27.697,28.371,14548851,0
2008-07-02,28.06,28.613,27.836,27.853,15237491,0
2008-07-03,28.025,28.422,27.887,28.121,5687590,0
2008-07-07,28.422,28.501,27.336,27.74,14645253,0
2008-07-08,27.639,27.93,27.006,27.464,13106297,0
2008-07-09,27.542,27.602,26.591,26.591,18413872,0
2008-07-10,26.591,26.895,26.152,26.532,12760950,0
2008-07-11,26.09,26.721,25.9,26.377,12251749,0
2008-07-14,26.662,26.756,25.859,26.688,13842608,0
2008-07-15,26.42,27.198,25.84,26.644,21568208,0
2008-07-16,26.662,28.197,26.394,28.041,19511508,0
2008-07-17,27.947,28.249,27.464,28.041,15122852,0
2008-07-18,27.713,28.276,27.397,28.139,11565849,0
2008-07-21,28.388,28.422,27.413,27.488,11851627,0
2008-07-22,27.397,27.81,27.239,27.776,10023365,0
2008-07-23,27.887,28.483,27.697,28.156,12570040,0
2008-07-24,28.214,28.294,27.586,27.74,11678052,0
2008-07-25,27.81,28.121,27.62,27.965,6117380,0
2008-07-28,27.836,28.214,27.031,27.102,9077185,0
2008-07-29,27.181,27.947,27.128,27.887,8520484,0
2008-07-30,27.93,28.233,27.3,27.663,12578866,0
2008-07-31,27.464,27.871,27.352,27.413,9463244,0
2008-08-01,27.681,27.681,26.931,27.239,8795111,0
2008-08-04,27.255,27.836,27.181,27.568,8901234,0
2008-08-05,27.586,28.483,27.586,28.483,10579886,0
2008-08-06,28.69,28.814,27.713,28.388,12818801,0
2008-08-07,28.105,28.422,27.74,27.757,13779609,0
2008-08-08,27.871,29.934,27.757,29.863,18170431,0
2008-08-11,29.745,31.014,29.52,30.4,12367007,0
2008-08-12,30.624,30.624,29.917,29.977,9407270,0
2008-08-13,29.822,30.013,29.382,29.71,9663920,0
2008-08-14,29.863,30.592,29.304,30.341,9704973,0
2008-08-15,30.358,31.107,30.184,30.954,11614310,0
2008-08-18,30.954,31.067,30.375,30.61,11142785,0
2008-08-19,30.375,30.512,29.863,30.091,8871907,0
2008-08-20,30.132,30.281,29.442,29.665,9764706,0
2008-08-21,29.494,29.822,29.113,29.692,11101871,0
2008-08-22,29.806,30.702,29.727,30.702,10054660,0
2008-08-25,30.418,30.61,29.882,29.995,8223879,0
2008-08-26,29.977,30.53,29.632,30.4,8813466,0
2008-08-27,30.263,30.576,29.977,30.4,8863946,0
2008-08-28,30.512,31.239,30.358,31.107,10696184,0
2008-08-29,30.891,31.618,30.859,31.335,11939209,0
2008-09-02,31.618,32.352,31.526,31.963,19881622,0
2008-09-03,31.585,31.585,30.817,31.256,19080241,0
2008-09-04,30.988,31.203,29.476,29.599,20348074,0
2008-09-05,29.424,29.632,28.814,29.191,13722773,0
2008-09-08,29.899,30.229,29.46,30.091,12106502,0
2008-09-09,29.917,30.4,29.054,29.054,14256873,0
2008-09-10,29.156,29.46,28.406,28.422,16290290,0
2008-09-11,27.983,27.983,27.336,27.602,25205520,0
2008-09-12,27.586,28.214,27.031,27.887,15048921,0
2008-09-15,27.066,27.681,26.895,27.031,18926539,0
2008-09-16,26.797,27.255,26.107,26.957,19815819,0
2008-09-17,26.608,27.239,26.28,26.297,23547468,0
2008-09-18,26.662,26.895,25.175,26.706,24894140,0
2008-09-19,26.988,27.905,25.175,27.853,22141859,0
2008-09-22,27.525,27.853,26.455,26.591,13776313,0
2008-09-23,26.608,27.198,25.979,26.47,14503677,0
2008-09-24,26.644,27.198,26.09,26.721,13402644,0
2008-09-25,26.878,27.62,26.644,27.255,13943913,0
2008-09-26,26.74,27.255,26.377,27.198,15427618,0
2008-09-29,26.833,27.181,24.271,24.693,19368125,0
2008-09-30,24.693,25.321,24.536,25.098,18087238,0
2008-10-01,24.735,25.228,24.425,25.004,11877284,0
2008-10-02,24.787,25.054,23.637,23.924,15691615,0
2008-10-03,24.19,24.615,23.069,23.196,15503488,0
2008-10-06,22.775,23.087,20.788,21.495,33500216,0
2008-10-07,21.765,21.765,20.311,20.536,26858002,0
2008-10-08,19.906,21.304,19.906,20.631,31960974,0
2008-10-09,20.805,21.247,19.025,19.311,22138432,0
2008-10-10,17.816,19.139,16.997,17.592,41478267,0
2008-10-13,18.604,20.096,17.765,19.906,26601382,0
2008-10-14,20.599,21.133,19.483,20.079,23473722,0
2008-10-15,19.639,19.831,17.816,17.955,20908217,0
2008-10-16,18.015,18.567,16.902,18.379,23227873,0
2008-10-17,17.86,19.5,17.644,18.966,19746557,0
2008-10-20,19.139,20.729,18.758,20.71,21607304,0
2008-10-21,20.33,20.426,19.544,19.848,15273028,0
2008-10-22,19.294,19.526,17.86,18.396,18689784,0
2008-10-23,18.431,18.932,16.772,18.164,25455318,0
2008-10-24,16.885,18.085,16.573,17.419,15663419,0
2008-10-27,17.419,17.687,16.651,16.868,13245701,0
2008-10-28,17.171,19.337,16.618,19.337,18989527,0
2008-10-29,19.199,19.467,18.164,18.282,14042332,0
2008-10-30,18.837,19.873,18.567,19.06,13845585,0
2008-10-31,18.631,19.873,18.631,19.311,19217972,0
2008-11-03,19.451,19.625,18.74,19.104,11696771,0
2008-11-04,19.579,20.848,19.104,20.729,18851181,0
2008-11-05,21.089,21.479,19.259,19.434,18196304,0
2008-11-06,19.104,19.483,18.085,18.282,16245709,0
2008-11-07,18.224,19.407,18.129,19.337,12692554,0
2008-11-10,19.715,20.096,18.523,18.932,8887616,0
2008-11-11,18.663,19.06,17.922,18.55,11672600,0
2008-11-12,18.164,18.3,16.306,16.478,18413853,0
2008-11-13,16.557,17.55,15.329,17.516,22723156,0
2008-11-14,17.073,18.648,16.918,17.516,18993769,0
2008-11-17,17.228,17.592,16.349,16.618,16539525,0
2008-11-18,16.618,16.669,15.329,16.079,21705850,0
2008-11-19,15.814,16.745,15.487,15.581,19279717,0
2008-11-20,15.329,15.675,13.395,13.534,32411672,0
2008-11-21,13.88,15.544,13.456,15.544,28341083,0
2008-11-24,15.544,15.926,14.717,14.777,32035136,0
2008-11-25,15.138,16.177,15.01,15.988,19509174,0
2008-11-26,15.563,16.635,15.201,16.557,15115276,0
2008-11-28,16.177,17.405,16.177,17.325,7834233,0
2008-12-01,16.868,17.228,16.27,16.287,16012016,0
2008-12-02,16.503,17.307,16.098,17.228,14823543,0
2008-12-03,16.842,17.592,16.427,17.436,19597876,0
2008-12-04,17.187,19.217,17.135,18.146,22811650,0
2008-12-05,17.609,18.491,16.212,18.205,23066731,0
2008-12-08,18.189,18.914,17.436,18.586,23047840,0
2008-12-09,18.111,18.775,17.99,18.523,14700415,0
2008-12-10,18.318,19.606,18.205,19.451,18043473,0
2008-12-11,19.104,19.942,18.949,19.259,16227851,0
2008-12-12,18.68,19.337,18.491,19.199,10621884,0
2008-12-15,19.122,19.407,18.379,18.775,11382567,0
2008-12-16,18.604,20.175,18.474,20.139,14054540,0
2008-12-17,20.079,20.382,19.544,19.873,15207148,0
2008-12-18,19.942,20.382,19.044,19.5,16712953,0
2008-12-19,19.656,20.254,18.966,19.199,18881030,0
2008-12-22,18.819,19.139,17.672,18.164,11839660,0
2008-12-23,18.224,18.648,17.938,17.974,8671095,0
2008-12-24,18.032,18.318,17.938,18.205,3104764,0
2008-12-26,18.282,18.68,18.205,18.631,5175398,0
2008-12-29,18.604,18.663,17.895,18.474,7314429,0
2008-12-30,18.241,19.276,18.241,19.276,10074940,0
2008-12-31,19.104,19.39,18.991,19.259,9762797,0
2009-01-02,19.259,20.46,19.044,20.347,9061179,0
2009-01-05,20.157,20.771,19.923,20.096,10776043,0
2009-01-06,20.27,21.341,20.004,21.022,11358169,0
2009-01-07,20.157,20.46,19.088,19.7,24734172,0
2009-01-08,19.639,19.968,19.337,19.888,12290049,0
2009-01-09,19.888,20.079,19.233,19.294,10648091,0
2009-01-12,19.199,19.561,18.775,18.932,11752184,0
2009-01-13,18.914,19.139,18.586,18.775,10800770,0
2009-01-14,18.032,18.431,17.531,18.049,14302811,0
2009-01-15,17.99,18.431,17.04,18.049,13972948,0
2009-01-16,17.938,18.631,17.627,18.396,11775066,0
2009-01-20,18.3,18.491,17.04,17.109,11472205,0
2009-01-21,17.453,18.129,16.918,18.049,12957428,0
2009-01-22,17.672,18.282,17.21,17.86,14637728,0
2009-01-23,17.592,17.99,17.153,17.765,7844325,0
2009-01-26,17.687,18.897,17.687,18.241,7800115,0
2009-01-27,18.282,19.217,18.282,18.819,13197654,0
2009-01-28,19.165,19.715,19.044,19.181,14326500,0
2009-01-29,19.139,19.337,18.648,18.949,10483070,0
2009-01-30,18.819,19.139,17.704,17.86,15574626,0
2009-02-02,17.609,18.224,17.171,18.049,11697187,0
2009-02-03,17.922,18.819,17.765,18.724,16815406,0
2009-02-04,17.99,18.914,17.765,18.032,14379162,0
2009-02-05,17.99,18.491,17.405,18.282,13973127,0
2009-02-06,18.318,18.897,18.189,18.431,12297418,0
2009-02-09,18.379,18.793,17.723,17.895,14571764,0
2009-02-10,17.264,17.895,16.444,16.573,22512824,0
2009-02-11,16.696,16.918,16.444,16.712,14041217,0
2009-02-12,16.4,16.962,16.002,16.868,19513190,0
2009-02-13,16.772,17.056,16.287,16.601,9588284,0
2009-02-17,15.408,15.814,15.219,15.254,19294336,0
2009-02-18,15.238,15.469,15.046,15.201,9938268,0
2009-02-19,15.329,15.389,14.431,14.51,25954515,0
2009-02-20,14.26,14.492,13.863,14.069,17744227,0
2009-02-23,14.321,14.621,14.277,14.431,16344415,0
2009-02-24,14.241,15.312,14.034,15.08,15968703,0
2009-02-25,14.777,15.487,14.603,15.138,16705763,0
2009-02-26,15.294,15.408,14.369,14.431,15829183,0
2009-02-27,14.145,14.949,14.106,14.603,20513328,0
2009-03-02,13.863,14.51,13.863,14.087,17507829,0
2009-03-03,14.145,14.396,13.741,13.863,18216920,0
2009-03-04,13.914,14.7,13.836,14.337,14816063,0
2009-03-05,14.007,14.356,13.3,13.517,16720254,0
2009-03-06,13.63,14.369,13.63,14.302,24620530,0
2009-03-09,14.087,14.492,13.5,13.593,17528561,0
2009-03-10,14.321,15.355,13.724,15.329,28351139,0
2009-03-11,15.329,15.814,14.967,15.138,16529308,0
2009-03-12,15.408,15.962,14.744,15.926,15440717,0
2009-03-13,16.133,16.195,15.502,15.737,13955453,0
2009-03-16,15.847,16.287,15.52,15.596,11581706,0
2009-03-17,15.581,16.079,15.469,16.037,10088312,0
2009-03-18,15.91,16.696,15.372,16.386,13569454,0
2009-03-19,16.079,16.349,14.889,15.064,26508124,0
2009-03-20,15.08,15.355,14.915,15.046,16939645,0
2009-03-23,15.138,16.503,15.121,16.503,14903336,0
2009-03-24,16.228,16.669,16.079,16.306,12783730,0
2009-03-25,16.461,16.635,15.814,16.386,15909527,0
2009-03-26,16.461,16.98,16.27,16.936,19576953,0
2009-03-27,16.618,16.806,16.063,16.133,14648436,0
2009-03-30,15.38,16.521,15.38,15.746,22320194,0
2009-03-31,15.873,17.228,15.73,16.669,29379782,0
2009-04-01,16.393,18.024,16.393,17.878,20196958,0
2009-04-02,18.155,19.088,18.155,18.74,17752574,0
2009-04-03,18.179,19.226,18.179,19.191,19182759,0
2009-04-06,18.991,19.147,18.155,18.623,20859353,0
2009-04-07,18.3,18.576,17.886,18.352,18908143,0
2009-04-08,18.352,19.131,18.352,18.932,17253776,0
2009-04-09,19.32,19.656,18.863,19.208,16784613,0
2009-04-13,19.131,19.191,18.567,19.034,14869637,0
2009-04-14,18.819,19.06,18.567,18.923,15926952,0
2009-04-15,18.775,19.242,18.715,19.199,14043033,0
2009-04-16,19.32,20.573,19.069,20.494,17924252,0
2009-04-17,20.529,20.546,19.743,20.055,18086709,0
2009-04-20,19.751,19.761,18.775,19.008,16956683,0
2009-04-21,19.017,19.372,18.793,19.191,17012968,0
2009-04-22,18.949,19.673,18.793,19.285,19016971,0
2009-04-23,19.199,19.443,18.604,18.783,20638314,0
2009-04-24,18.906,19.443,18.64,19.285,22513191,0
2009-04-27,19.044,19.181,18.318,18.532,18231710,0
2009-04-28,18.318,19.172,18.102,18.802,14686053,0
2009-04-29,19.443,20.245,18.837,18.983,32765684,0
2009-04-30,19.078,19.259,18.613,18.854,20456454,0
2009-05-01,18.828,19.839,18.828,19.725,17550552,0
2009-05-04,19.813,21.23,19.778,21.107,20096483,0
2009-05-05,21.047,21.221,20.33,21.022,12969914,0
2009-05-06,20.813,21.584,20.555,21.557,12215231,0
2009-05-07,21.651,22.203,21.196,21.367,16262009,0
2009-05-08,21.617,21.91,21.055,21.765,13687577,0
2009-05-11,21.409,21.668,20.952,21.047,10136542,0
2009-05-12,21.187,21.314,20.294,20.401,13664888,0
2009-05-13,20.339,21.295,20.03,21.089,19358365,0
2009-05-14,21.063,21.376,20.668,20.805,12576331,0
2009-05-15,20.71,21.107,20.193,20.311,13691059,0
2009-05-18,20.513,21.541,20.382,21.488,9885962,0
2009-05-19,21.314,21.799,20.747,20.78,13349743,0
2009-05-20,20.935,21.031,20.211,20.303,12989293,0
2009-05-21,19.986,20.166,19.606,19.864,11996436,0
2009-05-22,19.958,20.105,19.7,19.743,9993741,0
2009-05-26,19.553,20.366,19.553,20.303,12745287,0
2009-05-27,20.254,20.72,19.778,19.864,15580790,0
2009-05-28,20.157,20.529,19.597,20.339,13661484,0
2009-05-29,20.262,20.582,19.804,20.229,11629742,0
2009-06-01,20.521,20.988,20.477,20.738,12945443,0
2009-06-02,20.659,21.395,20.418,21.247,11942616,0
2009-06-03,21.239,21.239,20.546,20.729,15347902,0
2009-06-04,20.747,21.177,20.692,21.141,12401266,0
2009-06-05,21.341,21.972,21.031,21.849,20253954,0
2009-06-08,21.817,22.67,21.495,22.376,15144708,0
2009-06-09,22.517,23.035,22.187,22.877,14493955,0
2009-06-10,23.026,23.171,22.403,22.731,11222672,0
2009-06-11,22.731,23.111,22.418,22.601,11206074,0
2009-06-12,22.499,22.568,22.049,22.454,7471261,0
2009-06-15,22.283,22.394,21.774,21.938,8637360,0
2009-06-16,21.988,22.163,21.376,21.541,9184809,0
2009-06-17,21.549,22.274,21.522,21.997,12251190,0
2009-06-18,22.006,22.283,21.824,21.877,9777028,0
2009-06-19,22.049,22.171,21.522,21.722,13928734,0
2009-06-22,21.541,21.541,20.892,20.917,11899630,0
2009-06-23,20.573,21.385,20.573,21.204,12388784,0
2009-06-24,21.239,21.746,21.151,21.409,11239866,0
2009-06-25,21.281,22.092,21.281,21.963,10479751,0
2009-06-26,22.135,22.135,21.471,21.549,11596516,0
2009-06-29,21.617,22.006,21.541,21.877,7517101,0
2009-06-30,21.919,22.023,21.264,21.756,11846311,0
2009-07-01,21.84,22.517,21.84,21.885,11769540,0
2009-07-02,21.557,21.617,20.91,20.91,11730899,0
2009-07-06,20.839,21.23,20.684,20.935,9187902,0
2009-07-07,20.935,20.935,20.185,20.229,9736429,0
2009-07-08,20.287,20.504,20.157,20.294,13031847,0
2009-07-09,20.347,20.874,20.278,20.729,8945554,0
2009-07-10,20.623,20.882,20.485,20.684,8790064,0
2009-07-13,20.674,21.133,20.46,21.098,8321845,0
2009-07-14,21.073,21.575,21.031,21.479,7519990,0
2009-07-15,21.549,22.283,21.549,22.203,11899995,0
2009-07-16,22.211,23.06,22.083,22.973,12872423,0
2009-07-17,22.903,22.973,22.445,22.584,9302069,0
2009-07-20,22.67,23.802,22.67,23.709,13497502,0
2009-07-21,23.709,23.862,23.018,23.312,9791476,0
2009-07-22,23.224,23.537,22.999,23.137,9325875,0
2009-07-23,23.215,24.244,23.111,24.08,10473525,0
2009-07-24,23.975,24.227,23.528,23.819,8723053,0
2009-07-27,23.819,24.002,23.559,23.836,9566039,0
2009-07-28,23.734,23.853,23.215,23.329,14452636,0
2009-07-29,23.537,23.742,22.809,22.903,14577721,0
2009-07-30,23.145,23.42,22.955,23.154,12672810,0
2009-07-31,23.087,23.179,22.464,23.026,9670013,0
2009-08-03,22.999,23.646,22.92,23.545,8355031,0
2009-08-04,23.637,24.262,23.43,24.244,13099938,0
2009-08-05,24.199,24.254,23.448,23.682,8167607,0
2009-08-06,23.819,24.011,23.403,23.602,8415625,0
2009-08-07,23.993,24.615,23.717,24.477,8869532,0
2009-08-10,24.227,24.415,24.027,24.397,6689772,0
2009-08-11,24.181,24.353,23.673,23.957,5981536,0
2009-08-12,23.947,24.528,23.889,24.313,7161863,0
2009-08-13,24.244,24.313,23.734,24.114,7122581,0
2009-08-14,24.137,24.181,23.537,23.794,6773086,0
2009-08-17,23.467,23.545,22.955,23.078,7667770,0
2009-08-18,23.127,23.321,22.912,23.179,5761480,0
2009-08-19,22.964,23.646,22.964,23.593,6993144,0
2009-08-20,23.619,23.786,23.412,23.709,6916210,0
2009-08-21,23.947,24.462,23.862,24.425,9347785,0
2009-08-24,24.452,24.985,24.254,24.813,10594014,0
2009-08-25,24.977,25.098,24.623,24.649,7709317,0
2009-08-26,24.578,24.882,24.326,24.829,9857179,0
2009-08-27,24.632,24.769,24.254,24.552,8134505,0
2009-08-28,24.693,24.726,24.227,24.47,7767281,0
2009-08-31,24.297,24.503,23.862,24.105,8254928,0
2009-09-01,23.934,24.641,23.484,23.553,11158124,0
2009-09-02,23.42,23.836,23.304,23.673,8338254,0
2009-09-03,23.819,24.095,23.627,23.845,8708347,0
2009-09-04,23.853,24.244,23.802,24.227,9983955,0
2009-09-08,24.244,24.462,23.966,24.071,7657758,0
2009-09-09,24.137,24.632,24.002,24.587,9617172,0
2009-09-10,25.132,25.6,24.761,25.487,13893479,0
2009-09-11,25.374,25.581,25.21,25.303,8986038,0
2009-09-14,25.064,25.357,24.985,25.175,6764799,0
2009-09-15,25.132,25.401,25.071,25.263,7016414,0
2009-09-16,25.246,25.608,25.107,25.573,7814752,0
2009-09-17,25.555,25.703,25.228,25.339,10598230,0
2009-09-18,25.435,25.616,25.237,25.546,11325255,0
2009-09-21,25.339,25.944,25.313,25.875,8042018,0
2009-09-22,26.098,26.332,25.859,26.031,7592649,0
2009-09-23,26.04,26.125,25.374,25.374,7382413,0
2009-09-24,25.349,25.349,24.519,24.916,8996468,0
2009-09-25,24.855,24.934,24.397,24.718,8227752,0
2009-09-28,24.735,25.461,24.735,25.365,4855877,0
2009-09-29,25.392,25.738,25.098,25.246,7274761,0
2009-09-30,25.349,25.349,24.587,24.855,10031103,0
2009-10-01,24.796,26.28,24.544,25.936,24702427,0
2009-10-02,25.642,25.875,25.271,25.59,13436800,0
2009-10-05,25.581,26.125,25.409,25.972,7232125,0
2009-10-06,26.021,26.576,25.866,26.246,7007617,0
2009-10-07,26.152,26.306,25.685,25.954,7432994,0
2009-10-08,26.143,26.626,26.082,26.377,7069490,0
2009-10-09,26.306,26.514,26.04,26.125,5033350,0
2009-10-12,26.188,26.445,25.936,26.152,4782518,0
2009-10-13,26.162,26.487,25.995,26.429,5865323,0
2009-10-14,26.576,26.73,26.107,26.477,6665438,0
2009-10-15,26.288,26.514,26.134,26.496,7245316,0
2009-10-16,26.437,26.437,25.85,26.262,6675176,0
2009-10-19,26.246,27.43,26.229,27.155,9842296,0
2009-10-20,27.213,27.213,26.74,27.084,7542916,0
2009-10-21,27.058,27.63,26.939,26.988,8722282,0
2009-10-22,27.006,27.748,26.721,27.639,9524659,0
2009-10-23,27.525,27.568,26.514,26.581,7583822,0
2009-10-26,26.644,27.327,26.229,26.541,8213316,0
2009-10-27,26.581,26.765,26.188,26.246,6599069,0
2009-10-28,26.262,26.272,25.52,25.546,7688345,0
2009-10-29,25.77,26.559,25.608,26.487,8763398,0
2009-10-30,26.765,27.525,25.972,26.012,14268906,0
2009-11-02,26.074,26.262,25.546,26.04,9287102,0
2009-11-03,25.979,26.332,25.357,26.049,10517304,0
2009-11-04,26.653,26.878,25.651,25.995,17406192,0
2009-11-05,26.058,26.979,26.058,26.887,7773170,0
2009-11-06,26.591,26.887,26.297,26.782,7785135,0
2009-11-09,26.816,27.344,26.747,27.327,7926737,0
2009-11-10,27.239,27.647,26.887,27.38,6898485,0
2009-11-11,27.439,27.689,27.239,27.56,7763188,0
2009-11-12,27.388,27.542,27.093,27.239,7292493,0
2009-11-13,27.263,27.672,27.246,27.595,6278957,0
2009-11-16,27.766,28.069,27.464,27.937,6662204,0
2009-11-17,27.956,28.18,27.56,28.113,8343026,0
2009-11-18,28.05,28.371,27.956,28.347,8726170,0
2009-11-19,28.105,28.188,27.352,27.896,7106351,0
2009-11-20,27.801,27.801,27.239,27.327,6484572,0
2009-11-23,27.542,27.93,27.455,27.722,6202170,0
2009-11-24,27.577,27.722,27.031,27.164,7741057,0
2009-11-25,27.084,27.19,26.581,27.049,7916585,0
2009-11-27,26.394,26.789,26.179,26.644,3548267,0
2009-11-30,26.626,26.626,26.098,26.532,8676491,0
2009-12-01,26.756,27.084,26.532,26.957,6486498,0
2009-12-02,26.86,27.146,26.496,26.688,5355981,0
2009-12-03,26.782,27.093,26.679,26.869,7038669,0
2009-12-04,27.172,27.205,26.697,27.137,6920111,0
2009-12-07,27.102,27.388,26.931,27.058,6305743,0
2009-12-08,27.022,27.022,26.324,26.47,10767830,0
2009-12-09,26.591,27.181,26.445,27.093,10671056,0
2009-12-10,25.797,26.55,25.6,26.297,12189174,0
2009-12-11,26.222,26.721,26.171,26.412,10824620,0
2009-12-14,26.496,26.567,26.09,26.272,10180764,0
2009-12-15,26.254,26.394,25.995,26.031,8484261,0
2009-12-16,26.171,26.171,25.936,25.944,9054482,0
2009-12-17,25.866,25.866,25.089,25.479,12854002,0
2009-12-18,25.608,25.608,25.037,25.435,15374030,0
2009-12-21,25.401,26.254,25.321,26.229,6838159,0
2009-12-22,26.297,26.297,25.374,25.504,9027435,0
2009-12-23,25.642,25.677,25.21,25.349,4565716,0
2009-12-24,25.365,25.443,25.175,25.288,2419321,0
2009-12-28,25.254,25.409,25.124,25.246,4837544,0
2009-12-29,25.479,25.564,25.288,25.435,5630486,0
2009-12-30,25.254,25.418,25.098,25.263,6389998,0
2009-12-31,25.237,25.443,25.071,25.167,5904951,0
2010-01-04,25.237,25.496,25.237,25.409,7799795,0
2010-01-05,25.296,25.409,24.995,25.124,10840278,0
2010-01-06,25.124,25.175,24.675,25.064,9449361,0
2010-01-07,24.977,24.985,24.726,24.803,9072630,0
2010-01-08,24.657,24.908,24.493,24.838,8545982,0
2010-01-11,24.916,25.263,24.803,25.192,6787000,0
2010-01-12,25.054,25.192,24.562,24.615,7530901,0
2010-01-13,24.934,25.192,24.701,25.064,5897585,0
2010-01-14,24.951,25.064,24.718,24.864,7247608,0
2010-01-15,24.769,24.864,24.19,24.32,9404985,0
2010-01-19,24.254,24.821,24.254,24.813,6399739,0
2010-01-20,24.606,24.813,24.209,24.718,7082819,0
2010-01-21,24.769,25.046,24.114,24.236,11499793,0
2010-01-22,24.086,24.297,23.476,23.494,10851959,0
2010-01-25,23.786,23.786,23.018,23.673,12104022,0
2010-01-26,23.593,23.7,23.312,23.476,9705182,0
2010-01-27,23.467,23.476,22.938,23.277,11851905,0
2010-01-28,23.395,23.43,22.827,23.154,20182473,0
2010-01-29,23.268,24.08,23.162,23.709,13836049,0
2010-02-01,24.061,24.271,23.828,24.227,9675784,0
2010-02-02,24.244,24.649,24.036,24.623,10417160,0
2010-02-03,24.335,24.462,24.08,24.095,16381620,0
2010-02-04,23.993,23.993,23.329,23.802,15639499,0
2010-02-05,23.76,23.828,23.095,23.344,25400211,0
2010-02-08,23.376,23.682,23.187,23.251,10190927,0
2010-02-09,23.484,23.975,23.376,23.673,11507647,0
2010-02-10,23.494,23.819,23.312,23.646,9741255,0
2010-02-11,23.559,24.002,23.251,23.993,16128548,0
2010-02-12,23.751,24.131,23.627,24.08,13032992,0
2010-02-16,24.19,24.864,24.19,24.787,12191451,0
2010-02-17,24.873,25.071,24.597,25.004,10947723,0
2010-02-18,24.855,25.254,24.726,25.115,8066395,0
2010-02-19,25.071,25.443,24.873,25.427,9719057,0
2010-02-22,25.52,25.52,25.011,25.054,8934107,0
2010-02-23,25.028,25.202,24.578,24.597,11411295,0
2010-02-24,24.632,25.037,24.632,24.769,9492654,0
2010-02-25,24.562,25.011,24.39,24.925,8752954,0
2010-02-26,25.054,25.132,24.838,25.08,6494788,0
2010-03-01,25.124,25.651,25.115,25.564,7661003,0
2010-03-02,25.564,25.711,25.392,25.625,6314359,0
2010-03-03,25.608,25.859,25.383,25.573,8258643,0
2010-03-04,25.504,25.859,25.383,25.824,8493339,0
2010-03-05,25.866,26.429,25.824,26.377,12133809,0
2010-03-08,26.237,26.581,26.082,26.462,8608266,0
2010-03-09,26.377,26.55,26.213,26.429,7111631,0
2010-03-10,26.496,26.567,26.246,26.368,10919309,0
2010-03-11,26.288,26.559,26.213,26.477,8923756,0
2010-03-12,26.591,26.591,26.297,26.377,5146049,0
2010-03-15,26.288,26.359,25.944,26.306,7716531,0
2010-03-16,26.332,26.988,26.288,26.825,10305492,0
2010-03-17,26.797,27.102,26.756,26.948,6756271,0
2010-03-18,26.939,27.172,26.841,26.912,6271073,0
2010-03-19,27.014,27.327,26.714,26.979,15980831,0
2010-03-22,26.765,27.119,26.599,27.014,10012159,0
2010-03-23,27.155,27.155,26.816,27.022,6776894,0
2010-03-24,26.957,27.084,26.816,26.988,7540448,0
2010-03-25,27.181,27.318,26.939,26.971,9828796,0
2010-03-26,26.948,27.404,26.825,27.205,8031230,0
2010-03-29,27.327,27.413,27.137,27.255,7240497,0
2010-03-30,27.37,27.422,26.948,27.111,12542675,0
2010-03-31,27.058,27.146,26.714,27.006,8352423,0
2010-04-01,27.111,27.239,26.797,27.128,10581295,0
2010-04-05,27.093,27.568,26.971,27.55,8103922,0
2010-04-06,27.422,27.672,27.272,27.63,6966666,0
2010-04-07,27.602,27.887,27.397,27.713,14261149,0
2010-04-08,27.282,27.915,27.282,27.81,11304233,0
2010-04-09,27.923,28.438,27.74,28.18,8606676,0
2010-04-12,28.312,28.312,28.008,28.241,6566028,0
2010-04-13,28.223,28.448,28.156,28.303,8102017,0
2010-04-14,27.828,28.388,27.647,28.388,10173953,0
2010-04-15,28.188,28.527,28.156,28.406,8042517,0
2010-04-16,28.266,28.588,28.214,28.501,17765099,0
2010-04-19,28.519,28.638,27.992,28.249,13093633,0
2010-04-20,28.466,28.914,28.371,28.647,12819311,0
2010-04-21,28.613,28.665,28.321,28.57,10841479,0
2010-04-22,28.294,28.778,27.905,28.715,15049078,0
2010-04-23,28.563,28.817,28.362,28.622,9217512,0
2010-04-26,28.536,29.148,28.51,28.941,0,0
2010-04-27,28.724,28.862,28.113,28.214,11975062,0
2010-04-28,28.457,28.665,28.05,28.554,9708406,0
2010-04-29,28.804,29.132,28.665,28.896,9102771,0
2010-04-30,28.976,29.424,28.406,28.57,11077250,0
2010-05-03,28.638,29.382,28.622,29.261,7413783,0
2010-05-04,28.949,29.07,28.197,28.214,14631085,0
2010-05-05,28.105,28.148,27.397,27.534,19142247,0
2010-05-06,27.23,27.534,24.552,26.688,18347936,0
2010-05-07,26.55,27.006,25.753,26.125,16719317,0
2010-05-10,27.255,27.905,26.912,27.198,15078375,0
2010-05-11,26.807,27.63,26.807,27.19,8438168,0
2010-05-12,27.327,27.447,26.851,27.239,9766003,0
2010-05-13,27.128,27.352,26.878,26.912,9706687,0
2010-05-14,26.635,26.912,26.229,26.394,14170861,0
2010-05-17,26.42,26.626,25.866,26.455,8322673,0
2010-05-18,26.477,26.789,26.297,26.445,14914718,0
2010-05-19,26.288,26.747,25.995,26.567,17483367,0
2010-05-20,26.058,26.47,25.685,25.685,18086211,0
2010-05-21,25.313,26.065,25.115,25.979,13813982,0
2010-05-24,25.885,26.229,25.66,25.711,7641799,0
2010-05-25,25.089,25.753,24.578,25.729,14152250,0
2010-05-26,25.859,26.107,25.339,25.504,14496922,0
2010-05-27,25.987,26.756,25.866,26.721,10473904,0
2010-05-28,26.437,27.37,26.437,26.765,14824508,0
2010-06-01,26.386,26.939,26.04,26.065,11099325,0
2010-06-02,26.162,26.833,26.125,26.833,10804658,0
2010-06-03,26.912,27.075,26.773,27.031,8312466,0
2010-06-04,26.581,26.756,26.115,26.306,15218530,0
2010-06-07,26.437,26.626,26.179,26.254,14610128,0
2010-06-08,26.246,26.35,25.66,26.082,12737055,0
2010-06-09,26.205,26.773,25.995,26.125,11735660,0
2010-06-10,26.797,27.246,26.532,27.239,8876482,0
2010-06-11,26.964,27.263,26.756,27.23,5953736,0
2010-06-14,27.568,27.705,27.213,27.272,5759238,0
2010-06-15,27.55,28.519,27.447,28.501,11216016,0
2010-06-16,28.285,28.413,28.087,28.33,8222718,0
2010-06-17,28.501,28.554,28.139,28.536,7143489,0
2010-06-18,28.579,28.778,28.379,28.466,8743820,0
2010-06-21,28.724,28.914,28.008,28.105,10844440,0
2010-06-22,28.105,28.379,27.213,27.246,13274669,0
2010-06-23,27.213,27.681,27.111,27.488,8104493,0
2010-06-24,27.327,27.344,26.576,26.635,8982356,0
2010-06-25,26.706,26.789,26.297,26.567,16421812,0
2010-06-28,26.599,26.895,26.316,26.35,8278534,0
2010-06-29,25.762,26.098,25.357,25.59,12086624,0
2010-06-30,25.48,25.697,24.884,24.971,10155853,0
2010-07-01,24.934,25.158,24.38,24.623,12096553,0
2010-07-02,24.779,24.847,24.279,24.353,9176961,0
2010-07-06,24.552,24.847,24.172,24.371,8025191,0
2010-07-07,24.343,25.21,24.209,25.151,15081532,0
2010-07-08,25.365,25.616,25.175,25.564,6723632,0
2010-07-09,25.651,26.107,25.608,26.074,6782366,0
2010-07-12,25.944,26.098,25.703,25.995,5238465,0
2010-07-13,26.229,26.807,26.188,26.706,7460085,0
2010-07-14,26.567,26.671,26.074,26.288,8573510,0
2010-07-15,26.412,26.47,26.058,26.429,10634035,0
2010-07-16,26.205,26.437,25.479,25.504,10449583,0
2010-07-19,25.52,26.031,25.52,25.979,8728073,0
2010-07-20,25.608,26.162,25.59,26.152,8305001,0
2010-07-21,26.222,26.246,25.47,25.581,6868599,0
2010-07-22,25.875,26.697,25.875,26.608,7280406,0
2010-07-23,26.522,27.198,26.522,27.093,6300678,0
2010-07-26,27.093,27.542,27.04,27.43,5942870,0
2010-07-27,27.56,27.63,27.066,27.397,5072192,0
2010-07-28,27.388,27.595,26.957,27.006,9292773,0
2010-07-29,27.128,27.801,26.688,26.997,6681605,0
2010-07-30,26.765,27.344,26.55,27.172,5442406,0
2010-08-02,27.515,28.197,27.497,28.096,7045802,0
2010-08-03,27.956,28.05,27.525,27.947,6572793,0
2010-08-04,28.457,28.699,27.853,28.041,10659963,0
2010-08-05,27.81,28.448,27.785,28.406,7898847,0
2010-08-06,28.078,28.362,27.602,27.947,6041702,0
2010-08-09,28.078,28.206,27.887,28.156,4080920,0
2010-08-10,27.915,28.05,27.534,27.647,10736607,0
2010-08-11,27.19,27.647,26.816,26.851,6169954,0
2010-08-12,26.377,26.679,26.28,26.591,6856925,0
2010-08-13,26.437,26.797,26.35,26.608,4705417,0
2010-08-16,26.412,26.747,26.188,26.514,3771971,0
2010-08-17,26.662,27.031,26.599,26.747,5519297,0
2010-08-18,26.688,27.344,26.532,27.119,5540540,0
2010-08-19,26.931,26.979,26.35,26.477,8277414,0
2010-08-20,26.229,26.403,25.9,26.179,7146880,0
2010-08-23,26.332,26.591,25.954,26.004,5480947,0
2010-08-24,25.642,26.115,25.546,25.747,7780080,0
2010-08-25,25.529,26.031,25.496,25.875,5986638,0
2010-08-26,25.909,26.197,25.642,25.832,6164584,0
2010-08-27,25.972,26.229,25.443,26.188,5644075,0
2010-08-30,26.107,26.222,25.511,25.537,5989690,0
2010-08-31,25.364,25.971,25.226,25.889,8468153,0
2010-09-01,26.197,26.807,26.162,26.567,8864564,0
2010-09-02,26.679,27.137,26.644,27.119,4936550,0
2010-09-03,27.146,27.534,27.031,27.397,4947071,0
2010-09-07,27.255,27.344,26.576,26.626,5569764,0
2010-09-08,26.368,26.903,26.368,26.773,5431753,0
2010-09-09,27.111,27.198,26.714,26.789,4601835,0
2010-09-10,26.773,27.577,26.765,27.447,7869341,0
2010-09-13,27.647,27.836,27.327,27.55,4653519,0
2010-09-14,27.488,27.611,27.239,27.464,5420471,0
2010-09-15,27.413,27.55,27.213,27.422,4745229,0
2010-09-16,27.37,27.38,26.979,27.128,5011743,0
2010-09-17,27.344,27.534,26.964,26.979,9276183,0
2010-09-20,27.102,27.639,27.006,27.56,5617551,0
2010-09-21,27.488,27.639,27.282,27.515,5355832,0
2010-09-22,27.62,27.853,26.903,26.988,8610517,0
2010-09-23,26.756,26.971,26.455,26.567,11642440,0
2010-09-24,26.979,27.263,26.878,27.093,8440461,0
2010-09-27,27.066,27.128,26.679,26.706,9004493,0
2010-09-28,26.939,26.948,26.288,26.747,15114774,0
2010-09-29,26.514,26.706,26.28,26.505,10616938,0
2010-09-30,26.588,26.815,26.276,26.467,9681999,0
2010-10-01,26.756,26.756,26.229,26.437,10699570,0
2010-10-04,26.316,26.559,25.954,26.049,7516137,0
2010-10-05,26.222,26.505,26.074,26.429,13385134,0
2010-10-06,26.394,26.42,25.954,26.297,11244559,0
2010-10-07,26.403,26.697,26.213,26.591,8160317,0
2010-10-08,26.581,27.128,26.35,27.04,8171713,0
2010-10-11,27.119,27.246,26.997,27.164,6096785,0
2010-10-12,27.128,27.128,26.635,26.833,13894006,0
2010-10-13,26.948,27.291,26.797,27.198,14719907,0
2010-10-14,27.222,27.291,26.903,27.128,7966655,0
2010-10-15,27.239,27.479,26.971,27.455,10850560,0
2010-10-18,27.472,27.479,26.939,27.404,6825911,0
2010-10-19,27.137,27.263,26.797,26.948,10125529,0
2010-10-20,26.997,27.568,26.964,27.388,6936462,0
2010-10-21,27.506,27.766,27.255,27.479,7395666,0
2010-10-22,27.455,27.464,27.137,27.222,9872197,0
2010-10-25,27.422,27.639,27.282,27.327,8158686,0
2010-10-26,27.146,27.404,26.922,27.19,8409533,0
2010-10-27,27.049,27.198,26.653,27.164,10152867,0
2010-10-28,27.413,28.113,27.282,27.947,14187246,0
2010-10-29,27.936,28.21,27.815,28.08,8454585,0
2010-11-01,28.139,28.413,27.74,27.923,5746466,0
2010-11-02,28.067,28.294,27.953,27.989,10292184,0
2010-11-03,27.506,27.947,27.198,27.697,14830421,0
2010-11-04,28.025,28.05,27.119,27.43,16194127,0
2010-11-05,27.422,27.586,26.971,27.066,10342585,0
2010-11-08,27.066,27.291,26.948,27.222,6479250,0
2010-11-09,27.23,27.74,27.19,27.479,10720612,0
2010-11-10,27.515,27.568,27.172,27.568,7441304,0
2010-11-11,27.327,27.506,26.782,26.86,11390455,0
2010-11-12,26.747,27.102,26.377,26.55,7868396,0
2010-11-15,26.74,26.782,26.316,26.35,5907891,0
2010-11-16,26.074,26.559,26.031,26.377,10292426,0
2010-11-17,26.47,26.608,26.288,26.377,5644677,0
2010-11-18,26.599,26.671,26.246,26.35,15920963,0
2010-11-19,26.377,26.576,26.134,26.567,15061210,0
2010-11-22,26.437,26.626,26.246,26.617,14488631,0
2010-11-23,26.386,26.386,25.573,25.797,14961551,0
2010-11-24,25.928,26.246,25.815,26.229,8100422,0
2010-11-26,25.832,26.222,25.788,26.179,3994498,0
2010-11-29,26.012,26.065,25.608,25.824,7016865,0
2010-11-30,25.566,25.793,25.409,25.471,9297504,0
2010-12-01,25.824,26.237,25.815,26.09,11953595,0
2010-12-02,26.115,26.477,26.074,26.288,7711402,0
2010-12-03,26.272,26.581,26.179,26.462,6957646,0
2010-12-06,26.368,26.939,26.229,26.86,7666627,0
2010-12-07,27.049,27.38,26.948,26.948,11513507,0
2010-12-08,26.912,27.222,26.895,27.128,6710980,0
2010-12-09,27.205,27.388,26.964,27.111,7178261,0
2010-12-10,27.255,27.472,27.23,27.455,6632196,0
2010-12-13,27.479,27.639,27.272,27.318,8548369,0
2010-12-14,27.397,27.455,27.146,27.181,8703195,0
2010-12-15,27.155,27.38,27.006,27.075,10436266,0
2010-12-16,27.147,27.24,26.886,26.988,5991234,0
2010-12-17,26.895,27.239,26.773,27.213,10814614,0
2010-12-20,27.146,27.464,27.093,27.336,4295255,0
2010-12-21,27.38,27.542,27.291,27.497,4467434,0
2010-12-22,27.472,27.896,27.464,27.871,6625337,0
2010-12-23,27.776,27.915,27.663,27.905,5821258,0
2010-12-27,27.748,27.983,27.732,27.871,4455800,0
2010-12-28,27.871,27.937,27.705,27.836,3204815,0
2010-12-29,27.771,27.954,27.642,27.642,3900541,0
2010-12-30,27.605,27.815,27.526,27.701,2956487,0
2010-12-31,27.647,27.965,27.6,27.789,3570864,0
2011-01-03,27.983,28.069,27.819,27.974,7710642,0
2011-01-04,27.983,28.493,27.81,28.466,7450857,0
2011-01-05,28.43,28.665,28.214,28.647,11452379,0
2011-01-06,28.613,28.862,28.43,28.734,18840189,0
2011-01-07,28.483,29.021,28.483,28.76,11607261,0
2011-01-10,28.622,28.795,28.501,28.743,11941182,0
2011-01-11,28.923,29.156,28.829,28.905,12139913,0
2011-01-12,29.139,29.398,29.028,29.096,8751017,0
2011-01-13,29.148,29.364,28.931,29.021,6078267,0
2011-01-14,28.941,28.976,28.457,28.613,9363583,0
2011-01-18,28.59,28.675,28.275,28.347,7567577,0
2011-01-19,28.379,28.406,27.912,27.981,11076876,0
2011-01-20,28.008,28.173,27.896,27.956,8468354,0
2011-01-21,28.165,28.43,27.974,28.321,7566220,0
2011-01-24,27.992,28.388,27.983,28.285,5192921,0
2011-01-25,28.165,28.457,27.93,28.087,10554349,0
2011-01-26,28.214,28.214,27.819,27.896,8707587,0
2011-01-27,28.001,28.156,27.862,27.905,7619927,0
2011-01-28,27.965,28.001,27.291,27.397,9702448,0
2011-01-31,27.53,27.992,27.158,27.167,12487532,0
2011-02-01,27.37,27.956,27.336,27.905,12058576,0
2011-02-02,28.475,30.362,28.103,30.318,30019702,0
2011-02-03,29.98,31.293,29.962,31.116,20155382,0
2011-02-04,31.067,31.179,30.699,31.023,8458005,0
2011-02-07,31.152,31.453,30.971,31.187,11990053,0
2011-02-08,31.178,31.534,31.041,31.436,8035835,0
2011-02-09,31.284,31.987,31.041,31.891,11561096,0
2011-02-10,31.665,31.787,31.301,31.413,8151587,0
2011-02-11,31.24,31.814,31.196,31.561,6863379,0
2011-02-14,31.256,31.732,31.256,31.309,9338723,0
2011-02-15,31.273,32.025,31.032,31.686,10474790,0
2011-02-16,31.727,32.248,31.7,32.213,9335601,0
2011-02-17,31.969,32.587,31.969,32.544,9084918,0
2011-02-18,32.483,32.995,32.222,32.979,14308880,0
2011-02-22,31.96,32.779,31.96,32.56,12644789,0
2011-02-23,32.446,32.639,32.206,32.394,14116999,0
2011-02-24,32.275,32.63,32.126,32.528,11701657,0
2011-02-25,32.63,33.021,32.528,32.943,8757826,0
2011-02-28,32.968,33.327,32.874,33.204,10971768,0
2011-03-01,33.302,33.326,32.622,32.673,12813048,0
2011-03-02,32.519,32.734,32.187,32.37,10397171,0
2011-03-03,32.578,33.084,32.535,32.96,9941833,0
2011-03-04,32.876,32.933,32.109,32.379,13631019,0
2011-03-07,32.421,32.57,31.805,31.969,9739547,0
2011-03-08,31.71,31.917,31.346,31.665,13275056,0
2011-03-09,31.665,32.032,31.588,31.753,8187749,0
2011-03-10,31.528,31.528,31.005,31.023,11754083,0
2011-03-11,31.041,31.891,30.926,31.579,8672620,0
2011-03-14,31.212,31.63,31.125,31.537,10166244,0
2011-03-15,30.788,31.346,30.664,31.108,8845805,0
2011-03-16,30.863,30.918,30.231,30.45,14293497,0
2011-03-17,30.851,30.972,30.44,30.483,6908463,0
2011-03-18,30.881,30.926,30.128,30.179,12344021,0
2011-03-21,30.554,30.881,30.387,30.763,3719382,0
2011-03-22,30.753,30.926,30.257,30.301,11230842,0
2011-03-23,30.249,31.067,30.023,30.926,10387283,0
2011-03-24,31.041,31.144,30.909,30.97,6499461,0
2011-03-25,30.97,31.116,30.621,30.682,9241471,0
2011-03-28,30.682,30.841,30.413,30.431,6670789,0
2011-03-29,30.483,30.613,30.301,30.396,7665692,0
2011-03-30,30.536,31.059,30.422,30.953,8373883,0
2011-03-31,30.791,31.269,30.728,31.03,8219073,0
2011-04-01,31.074,31.327,30.798,30.881,8945150,0
2011-04-04,31.041,31.108,30.718,30.936,5996995,0
2011-04-05,30.97,31.483,30.926,31.24,6982932,0
2011-04-06,31.24,31.656,31.24,31.501,7854703,0
2011-04-07,31.395,31.422,30.841,30.987,7459843,0
2011-04-08,31.196,31.212,30.69,30.833,6498276,0
2011-04-11,30.788,30.944,30.387,30.554,5207035,0
2011-04-12,30.395,30.957,30.283,30.818,7186500,0
2011-04-13,30.872,31.101,30.788,30.978,8623421,0
2011-04-14,30.788,31.013,30.413,30.963,10196294,0
2011-04-15,30.963,31.413,30.788,31.337,9787007,0
2011-04-18,31.051,31.051,30.362,30.909,10344894,0
2011-04-19,30.944,31.023,30.753,30.936,6551730,0
2011-04-20,31.346,31.665,31.162,31.363,11061136,0
2011-04-21,31.501,31.753,31.179,31.737,7877733,0
2011-04-25,31.656,31.84,31.528,31.718,5102649,0
2011-04-26,31.778,32.178,31.71,32.068,5942375,0
2011-04-27,32.014,32.059,31.71,31.96,6355857,0
2011-04-28,31.979,32.412,31.96,32.361,5174071,0
2011-04-29,32.478,33.125,32.38,32.912,13451346,0
2011-05-02,33.093,33.569,32.892,32.892,9025229,0
2011-05-03,32.75,33.093,32.451,32.792,9883690,0
2011-05-04,32.379,32.553,31.346,31.718,16685622,0
2011-05-05,31.709,31.726,31.079,31.298,9892266,0
2011-05-06,31.681,31.997,31.453,31.509,6846543,0
2011-05-09,31.446,31.545,31.179,31.369,5268002,0
2011-05-10,31.404,31.737,31.369,31.595,5126257,0
2011-05-11,31.427,31.427,30.93,31.063,7609307,0
2011-05-12,31.032,31.595,30.996,31.492,6713150,0
2011-05-13,31.509,31.745,31.166,31.28,6071274,0
2011-05-16,31.116,31.179,30.545,30.607,7696645,0
2011-05-17,30.546,31.191,30.5,31.139,8892494,0
2011-05-18,31.157,32.06,31.149,31.962,8607632,0
2011-05-19,32.033,32.162,31.769,32.07,7323723,0
2011-05-20,32.07,32.365,31.769,31.979,7091275,0
2011-05-23,31.543,31.629,31.271,31.42,5577165,0
2011-05-24,31.463,31.518,31.027,31.063,7162499,0
2011-05-25,30.902,31.333,30.808,31.139,9393597,0
2011-05-26,31.055,31.42,30.912,31.227,5104955,0
2011-05-27,31.411,31.7,31.298,31.604,5552376,0
2011-05-31,31.81,32.013,31.529,31.872,6582198,0
2011-06-01,31.736,31.805,30.902,30.93,11090132,0
2011-06-02,30.86,31.427,30.781,31.246,10330251,0
2011-06-03,30.851,30.991,30.608,30.774,10594336,0
2011-06-06,30.774,30.884,30.574,30.72,7133273,0
2011-06-07,30.851,31.036,30.457,30.465,12062912,0
2011-06-08,30.37,30.746,30.239,30.483,7593251,0
2011-06-09,30.518,30.836,30.317,30.818,8345412,0
2011-06-10,30.657,30.711,30.239,30.299,6160420,0
2011-06-13,30.386,30.692,30.299,30.308,7755253,0
2011-06-14,30.518,30.818,30.413,30.657,8109216,0
2011-06-15,30.353,30.615,30.064,30.291,7980748,0
2011-06-16,30.363,30.408,30.081,30.276,8965419,0
2011-06-17,30.546,31.017,30.483,30.738,10789042,0
2011-06-20,30.608,31.104,30.574,30.921,6052623,0
2011-06-21,31.017,31.612,30.947,31.271,8565344,0
2011-06-22,31.12,31.289,31.027,31.036,5684938,0
2011-06-23,30.15,30.781,29.951,30.765,10626245,0
2011-06-24,30.72,30.826,30.141,30.15,11461316,0
2011-06-27,30.204,30.72,30.141,30.555,7542846,0
2011-06-28,30.72,31.298,30.564,31.254,9104876,0
2011-06-29,31.401,31.718,31.227,31.587,8838149,0
2011-06-30,31.623,31.926,31.428,31.822,8107534,0
2011-07-01,31.849,32.399,31.761,32.304,7060041,0
2011-07-05,32.171,32.497,31.989,32.269,4928716,0
2011-07-06,32.17,32.25,31.959,32.058,5657113,0
2011-07-07,32.286,32.601,32.26,32.425,6855100,0
2011-07-08,32.024,32.339,31.7,32.06,6861048,0
2011-07-11,31.604,31.84,31.271,31.437,6340125,0
2011-07-12,31.307,31.543,30.947,30.972,8149123,0
2011-07-13,31.036,31.604,31.036,31.333,7848891,0
2011-07-14,31.28,31.619,31.079,31.289,9017629,0
2011-07-15,31.518,31.681,30.86,31.175,8565099,0
2011-07-18,31,31.036,30.317,30.45,8376296,0
2011-07-19,30.805,31.227,30.603,31.016,6700179,0
2011-07-20,31.063,31.28,30.912,31.027,4836318,0
2011-07-21,31.271,31.997,31.263,31.778,8694131,0
2011-07-22,31.832,32.153,31.745,32.111,4217542,0
2011-07-25,31.518,32.251,31.518,32.111,6648634,0
2011-07-26,32.144,32.408,31.82,32.1,6477403,0
2011-07-27,31.882,32.076,31.646,31.718,6311795,0
2011-07-28,31.641,31.749,31.191,31.29,6015081,0
2011-07-29,31.083,31.464,30.755,30.764,9492842,0
2011-08-01,30.957,31.017,30.194,30.692,12309469,0
2011-08-02,30.355,30.654,29.747,29.747,16197941,0
2011-08-03,29.469,29.469,28.297,29.373,21689856,0
2011-08-04,28.916,29.016,27.936,28.017,12481635,0
2011-08-05,28.345,28.396,27.136,27.771,14971109,0
2011-08-08,27.035,27.404,26.107,26.153,19770863,0
2011-08-09,26.39,26.697,25.156,26.669,25326059,0
2011-08-10,26.19,26.231,25.311,25.435,21384331,0
2011-08-11,25.489,26.283,25.015,26.011,20871940,0
2011-08-12,26.015,26.5,25.937,26.112,11997518,0
2011-08-15,26.328,26.588,26.134,26.538,11923130,0
2011-08-16,26.163,26.773,26.049,26.581,9298577,0
2011-08-17,26.756,26.968,26.252,26.66,8193516,0
2011-08-18,25.866,25.891,24.799,25.01,17453595,0
2011-08-19,24.675,25.487,24.346,24.41,13086135,0
2011-08-22,24.94,25.098,24.162,24.272,10441692,0
2011-08-23,24.356,25.275,24.189,25.267,16566359,0
2011-08-24,25.204,26.185,25.108,26.112,13486318,0
2011-08-25,26.158,26.49,25.479,25.557,12687476,0
2011-08-26,25.434,26.369,24.984,26.185,12916402,0
2011-08-29,26.581,27.471,26.49,27.356,12499888,0
2011-08-30,27.231,27.824,27.073,27.568,10563257,0
2011-08-31,27.805,28.178,27.672,27.922,11586140,0
2011-09-01,27.929,28.282,27.514,27.602,8516868,0
2011-09-02,27.04,27.28,26.908,26.987,9304971,0
2011-09-06,26.12,26.481,25.804,26.448,8642550,0
2011-09-07,26.898,27.339,26.79,27.091,12460143,0
2011-09-08,26.975,27.206,26.28,26.316,12206544,0
2011-09-09,26.405,26.405,25.355,25.479,12970441,0
2011-09-12,25.258,25.813,25.195,25.75,10352104,0
2011-09-13,25.725,26.12,25.565,25.964,7792277,0
2011-09-14,26.061,26.747,25.75,26.379,11039782,0
2011-09-15,26.633,27.418,26.509,27.241,12369582,0
2011-09-16,27.321,27.533,26.881,27.302,14588421,0
2011-09-19,26.853,27.312,26.766,27.136,6312563,0
2011-09-20,27.302,28.034,27.073,27.533,11552483,0
2011-09-21,27.478,27.514,26.44,26.448,8676544,0
2011-09-22,25.3,26.024,24.913,25.496,15541770,0
2011-09-23,25.434,26.554,25.309,26.36,10931277,0
2011-09-26,26.642,27.302,26.158,27.118,11425950,0
2011-09-27,27.726,28.547,27.665,27.974,15031555,0
2011-09-28,28.07,28.396,27.064,27.146,13589612,0
2011-09-29,27.64,27.869,26.696,27.073,10528854,0
2011-09-30,26.718,26.961,26.389,26.433,11375971,0
2011-10-03,26.333,26.509,25.521,25.538,11859601,0
2011-10-04,25.143,26.564,25.071,26.5,11572785,0
2011-10-05,26.596,27.356,26.369,27.285,10666467,0
2011-10-06,27.127,27.64,26.844,27.595,7211575,0
2011-10-07,27.805,27.859,27.127,27.206,10786921,0
2011-10-10,27.64,28.338,27.568,28.338,8528444,0
2011-10-11,28.142,28.829,28.142,28.608,6773627,0
2011-10-12,28.768,29.393,28.713,29.024,7202373,0
2011-10-13,28.722,29.313,28.713,29.083,5441418,0
2011-10-14,29.49,29.674,29.083,29.57,7712030,0
2011-10-17,29.436,29.526,28.98,29.075,7610889,0
2011-10-18,29.05,29.994,28.778,29.774,8938170,0
2011-10-19,29.711,30.055,29.323,29.499,7599556,0
2011-10-20,29.482,29.791,29.083,29.613,7713226,0
2011-10-21,29.94,30.671,29.858,30.661,10041020,0
2011-10-24,30.424,30.824,30.389,30.787,8639061,0
2011-10-25,30.7,30.7,29.91,29.991,8524313,0
2011-10-26,30.319,30.761,29.851,30.55,8210264,0
2011-10-27,31.281,31.749,30.815,31.572,10683161,0
2011-10-28,31.361,31.492,30.955,31.281,8869566,0
2011-10-31,31.363,31.424,30.79,30.86,7670901,0
2011-11-01,29.955,30.435,29.697,29.84,11069879,0
2011-11-02,30.503,30.513,28.741,29.605,19502009,0
2011-11-03,29.955,30.425,29.209,30.337,8720704,0
2011-11-04,30.079,30.453,30,30.373,9025893,0
2011-11-07,30.355,30.91,30.195,30.797,8775322,0
2011-11-08,30.787,31.2,30.54,31.112,10386645,0
2011-11-09,30.514,30.514,29.546,29.761,10496354,0
2011-11-10,30,30.203,29.583,29.919,8943621,0
2011-11-11,30.586,31.181,30.514,31.049,7690867,0
2011-11-14,30.787,30.841,30.355,30.531,5114002,0
2011-11-15,30.469,30.927,30.141,30.654,6864372,0
2011-11-16,30.328,30.671,29.904,29.967,7670794,0
2011-11-17,29.985,30.081,29.171,29.384,8516446,0
2011-11-18,29.625,29.796,29.359,29.642,5931682,0
2011-11-21,29.19,29.493,28.811,29.263,6949702,0
2011-11-22,29.236,29.236,28.738,28.861,8062650,0
2011-11-23,28.596,28.675,28.312,28.373,6025369,0
2011-11-25,28.416,29.075,28.304,28.543,3431796,0
2011-11-28,29.448,29.778,29.324,29.592,9841025,0
2011-11-29,29.751,29.84,29.529,29.651,7068518,0
2011-11-30,30.454,30.949,30.318,30.931,9334600,0
2011-12-01,30.781,30.914,30.257,30.389,6485858,0
2011-12-02,30.664,30.866,30.523,30.57,7552185,0
2011-12-05,31.03,31.333,30.541,30.709,6725264,0
2011-12-06,30.745,31.189,30.619,30.843,9014214,0
2011-12-07,30.781,31.171,30.275,30.985,8756214,0
2011-12-08,30.719,30.922,30.026,30.14,6646453,0
2011-12-09,30.239,30.994,30.231,30.737,5196853,0
2011-12-12,30.586,30.655,30.062,30.416,6176761,0
2011-12-13,30.541,30.8,29.91,30.053,8199679,0
2011-12-14,29.972,30.257,29.831,30.036,7018187,0
2011-12-15,30.444,30.57,30.044,30.097,9561676,0
2011-12-16,30.231,30.895,30.231,30.728,19854998,0
2011-12-19,30.682,30.914,29.678,29.796,7020087,0
2011-12-20,30.345,31.049,30.239,30.843,11213037,0
2011-12-21,30.922,31.171,30.637,31.092,5608684,0
2011-12-22,31.058,31.482,30.914,31.351,6249817,0
2011-12-23,31.538,31.953,31.421,31.945,6682494,0
2011-12-27,31.598,32.211,31.473,31.962,4757416,0
2011-12-28,31.953,32.156,31.714,31.891,5997268,0
2011-12-29,32.025,32.38,31.935,32.319,4040660,0
2011-12-30,32.336,32.594,32.086,32.105,5101096,0
2012-01-03,32.558,32.682,32.194,32.274,7314173,0
2012-01-04,32.237,32.515,32.025,32.414,6452713,0
2012-01-05,32.283,32.754,32.175,32.682,5308505,0
2012-01-06,32.628,32.647,32.175,32.469,4736048,0
2012-01-09,32.54,32.814,32.487,32.7,5954472,0
2012-01-10,32.87,33.125,32.726,32.843,7284943,0
2012-01-11,32.682,33.356,32.628,33.187,5872577,0
2012-01-12,33.313,33.578,33.25,33.41,7400702,0
2012-01-13,33.205,33.269,32.896,33.109,6265714,0
2012-01-17,33.347,33.671,33.08,33.139,7386115,0
2012-01-18,33.001,33.269,32.788,33.215,6453546,0
2012-01-19,32.956,33.561,32.929,33.516,6543227,0
2012-01-20,33.26,33.474,33.109,33.401,7424844,0
2012-01-23,33.401,33.661,33.178,33.26,6410552,0
2012-01-24,33.093,33.508,32.938,33.373,8195111,0
2012-01-25,33.241,34.058,33.197,33.942,8029934,0
2012-01-26,34.04,34.156,33.534,33.728,7066491,0
2012-01-27,33.561,33.652,33.197,33.347,5415905,0
2012-01-30,32.62,33.401,32.478,33.25,6607509,0
2012-01-31,33.49,33.616,32.748,32.916,8028249,0
2012-02-01,33.313,33.686,33.187,33.483,5427693,0
2012-02-02,33.288,33.298,32.824,33.028,6508765,0
2012-02-03,33.419,33.954,33.267,33.928,7192653,0
2012-02-06,33.652,33.837,33.552,33.728,5275187,0
2012-02-07,33.571,34.018,33.49,33.849,8893004,0
2012-02-08,34.331,34.859,33.671,33.857,15862080,0
2012-02-09,34.143,34.179,33.195,33.499,9595373,0
2012-02-10,33.195,33.499,33.09,33.329,7164293,0
2012-02-13,33.483,33.756,33.383,33.652,4775220,0
2012-02-14,33.661,33.71,33.41,33.615,4696886,0
2012-02-15,33.695,33.758,33.195,33.296,5275808,0
2012-02-16,33.224,33.728,33.132,33.67,6874875,0
2012-02-17,33.758,33.795,33.465,33.49,5860745,0
2012-02-21,33.222,33.616,33.167,33.372,5996477,0
2012-02-22,33.311,33.49,32.891,32.934,6720485,0
2012-02-23,32.891,33.267,32.722,33.139,7768167,0
2012-02-24,33.204,33.597,33.09,33.483,7108016,0
2012-02-27,33.195,33.812,33.185,33.616,6290346,0
2012-02-28,33.578,33.875,33.277,33.867,6493864,0
2012-02-29,33.824,33.996,33.266,33.285,12435561,0
2012-03-01,33.391,33.606,33.116,33.508,9100700,0
2012-03-02,33.447,33.483,33.043,33.222,7313168,0
2012-03-05,33.122,33.159,32.658,33.061,7995246,0
2012-03-06,32.801,32.838,32.265,32.658,9422721,0
2012-03-07,32.597,32.875,32.337,32.73,6602190,0
2012-03-08,32.857,33.116,32.828,32.972,6235340,0
2012-03-09,32.972,33.159,32.784,32.847,5007767,0
2012-03-12,32.533,32.748,32.203,32.364,8001693,0
2012-03-13,32.517,32.739,32.391,32.667,9611382,0
2012-03-14,32.73,32.748,31.837,32.184,32637736,0
2012-03-15,32.203,32.247,31.844,32.061,9464730,0
2012-03-16,32.042,32.247,31.951,32.122,14458360,0
2012-03-19,31.988,32.373,31.988,32.147,7986751,0
2012-03-20,32.024,32.061,31.791,31.915,8334202,0
2012-03-21,31.996,32.155,31.906,31.988,8342861,0
2012-03-22,31.781,32.077,31.603,31.988,9318416,0
2012-03-23,32.104,33.231,31.969,33.167,15811202,0
2012-03-26,33.329,33.428,33.139,33.258,9872569,0
2012-03-27,33.339,33.499,32.847,32.883,8623420,0
2012-03-28,32.765,33.213,32.433,32.461,11668660,0
2012-03-29,32.31,33.329,32.229,33.222,9826325,0
2012-03-30,33.508,34.136,33.428,33.767,12728096,0
2012-04-02,33.767,33.992,33.606,33.625,9088829,0
2012-04-03,33.499,33.705,33.222,33.535,8845775,0
2012-04-04,33.41,33.41,32.899,33.025,8357007,0
2012-04-05,32.934,33.071,32.801,32.81,4376105,0
2012-04-09,32.382,32.533,32.219,32.229,4657143,0
2012-04-10,32.122,32.32,31.525,31.674,6965623,0
2012-04-11,31.837,32.122,31.809,31.951,4981883,0
2012-04-12,31.979,32.382,31.906,32.229,6074406,0
2012-04-13,32.229,32.48,31.872,31.924,7022881,0
2012-04-16,31.979,32.122,31.819,31.943,6444326,0
2012-04-17,31.886,32.644,31.87,32.5,5022418,0
2012-04-18,32.292,32.542,32.219,32.398,5117362,0
2012-04-19,32.452,32.676,32.265,32.48,5188049,0
2012-04-20,32.498,32.819,32.48,32.739,6227328,0
2012-04-23,32.508,32.569,32.256,32.443,5697300,0
2012-04-24,32.517,32.676,32.391,32.577,5390075,0
2012-04-25,32.748,33.311,32.694,33.258,7256526,0
2012-04-26,33.287,33.992,33.222,33.885,7181159,0
2012-04-27,33.954,34.179,33.821,34.053,6915782,0
2012-04-30,33.902,34.071,33.41,33.526,6636382,0
2012-05-01,33.545,34.132,33.484,33.922,7651606,0
2012-05-02,33.499,33.821,33.195,33.355,9511624,0
2012-05-03,33.456,33.465,32.94,33.078,6467410,0
2012-05-04,32.953,33.015,32.373,32.517,5348011,0
2012-05-07,32.283,32.406,32.071,32.203,6921194,0
2012-05-08,31.979,32.052,31.576,31.924,6217283,0
2012-05-09,31.624,32.146,31.528,31.877,6404279,0
2012-05-10,32.06,32.418,31.877,32.084,5066595,0
2012-05-11,31.94,32.293,31.877,31.921,3701481,0
2012-05-14,31.692,32.061,31.655,31.819,4906353,0
2012-05-15,31.701,32.061,31.506,31.559,6361669,0
2012-05-16,31.692,31.879,31.55,31.55,4981024,0
2012-05-17,31.542,31.559,30.96,30.969,4698391,0
2012-05-18,31.051,31.156,30.582,30.651,7378278,0
2012-05-21,30.705,30.949,30.554,30.86,6102651,0
2012-05-22,30.985,31.192,30.724,30.903,4959106,0
2012-05-23,30.788,31.012,30.382,30.788,5023281,0
2012-05-24,30.825,31.128,30.651,30.931,7652902,0
2012-05-25,30.874,31.238,30.85,31.041,6152161,0
2012-05-29,31.192,31.851,31.022,31.787,9097688,0
2012-05-30,31.608,31.624,31.094,31.094,7180180,0
2012-05-31,31.067,31.399,30.941,31.067,10504857,0
2012-06-01,30.834,31.138,30.3,30.426,8153543,0
2012-06-04,30.409,30.975,30.318,30.751,8429992,0
2012-06-05,30.641,30.751,30.417,30.677,5387233,0
2012-06-06,30.834,31.418,30.779,31.418,9993972,0
2012-06-07,31.735,31.921,31.418,31.545,8518843,0
2012-06-08,31.418,31.834,31.238,31.752,7418319,0
2012-06-11,32.392,32.399,31.128,31.148,8334895,0
2012-06-12,31.174,31.877,31.128,31.841,5362530,0
2012-06-13,31.796,31.877,31.302,31.389,5899766,0
2012-06-14,31.509,32.076,31.426,31.931,6614547,0
2012-06-15,32.084,32.871,32.004,32.824,11738923,0
2012-06-18,32.897,33.517,32.752,33.484,11732572,0
2012-06-19,33.673,33.798,33.39,33.645,9170407,0
2012-06-20,33.655,33.888,33.147,33.465,6604201,0
2012-06-21,33.598,33.714,33.303,33.588,10001821,0
2012-06-22,33.706,33.861,33.474,33.789,8413387,0
2012-06-25,33.474,33.526,32.958,33.003,9193381,0
2012-06-26,33.068,33.579,32.977,33.484,5933765,0
2012-06-27,33.572,34.328,33.474,34.249,7833816,0
2012-06-28,33.949,34.221,33.761,34.132,10771139,0
2012-06-29,34.499,34.7,34.266,34.7,7537762,0
2012-07-02,34.708,34.933,34.562,34.925,5090657,0
2012-07-03,34.826,35.104,34.691,35.005,2601094,0
2012-07-05,34.817,34.94,34.499,34.509,6284923,0
2012-07-06,34.24,34.833,34.24,34.778,6473705,0
2012-07-09,34.637,34.673,34.24,34.346,5509094,0
2012-07-10,34.373,34.562,33.798,34.006,7052151,0
2012-07-11,34.031,34.456,33.949,34.337,8254725,0
2012-07-12,34.023,34.284,33.733,33.987,5097946,0
2012-07-13,34.086,34.475,34.086,34.42,5117799,0
2012-07-16,34.366,34.449,34.167,34.356,4271133,0
2012-07-17,34.382,35.041,34.382,34.906,6827145,0
2012-07-18,34.732,35.133,34.544,35.076,7467376,0
2012-07-19,35.059,35.592,35.032,35.275,9352039,0
2012-07-20,35.149,35.499,34.798,35.023,8933264,0
2012-07-23,34.572,34.608,33.428,33.789,14627806,0
2012-07-24,33.598,34.23,33.303,34.139,12232870,0
2012-07-25,34.211,35.051,34.096,34.742,10471242,0
2012-07-26,35.213,35.329,34.544,34.562,9499908,0
2012-07-27,34.826,35.366,34.724,35.133,6275097,0
2012-07-30,35.085,35.257,34.682,34.769,7954632,0
2012-07-31,34.826,35.508,34.682,35.257,11140697,0
2012-08-01,35.141,35.986,34.211,35.69,16147710,0
2012-08-02,35.085,36.915,35.013,36.655,20389587,0
2012-08-03,36.645,37.304,36.491,37.295,15266883,0
2012-08-06,36.899,37.699,36.798,37.502,11323748,0
2012-08-07,37.754,37.825,37.512,37.8,11603427,0
2012-08-08,37.583,38.131,37.418,38.131,8988043,0
2012-08-09,37.998,38.358,37.971,38.349,8386445,0
2012-08-10,38.113,38.673,38.07,38.665,8623374,0
2012-08-13,38.314,38.531,38.17,38.457,7391512,0
2012-08-14,38.503,38.503,38.087,38.222,14256393,0
2012-08-15,38.258,38.574,38.222,38.475,6678097,0
2012-08-16,38.564,38.564,38.305,38.323,6581847,0
2012-08-17,38.521,38.656,38.314,38.402,6259566,0
2012-08-20,38.349,38.8,38.268,38.521,11060771,0
2012-08-21,38.599,38.755,37.989,38.006,7117962,0
2012-08-22,38.052,38.204,37.816,38.025,5870624,0
2012-08-23,37.862,37.961,37.522,37.671,5924695,0
2012-08-24,37.79,38.204,37.645,37.933,5734396,0
2012-08-27,37.835,38.052,37.681,37.726,5228669,0
2012-08-28,37.681,37.79,37.314,37.427,7793227,0
2012-08-29,37.474,38.218,37.303,37.955,9012035,0
2012-08-30,37.737,37.927,37.418,37.618,9061616,0
2012-08-31,37.692,38.038,37.584,37.683,7679213,0
2012-09-04,37.628,37.727,37.211,37.503,6404228,0
2012-09-05,37.974,38.745,37.918,38.32,11068699,0
2012-09-06,38.463,39.279,38.454,39.197,10042651,0
2012-09-07,39.225,39.751,39.225,39.579,8838712,0
2012-09-10,39.497,39.76,39.06,39.06,6103595,0
2012-09-11,38.963,39.162,38.689,39.035,5591843,0
2012-09-12,39.288,39.288,38.981,39.06,5360764,0
2012-09-13,39.06,40.342,39.007,40.204,10781082,0
2012-09-14,40.023,40.875,39.842,40.55,8653058,0
2012-09-17,40.449,40.866,40.286,40.694,10104661,0
2012-09-18,40.495,40.831,40.412,40.694,8090588,0
2012-09-19,40.676,41.463,40.502,41.273,10024947,0
2012-09-20,41.085,41.546,41.076,41.528,6718230,0
2012-09-21,41.883,42.225,41.594,41.63,9995391,0
2012-09-24,41.5,41.82,41.357,41.555,6120598,0
2012-09-25,41.439,41.828,40.804,40.804,8694527,0
2012-09-26,40.73,40.73,40.186,40.485,8222305,0
2012-09-27,40.811,41.446,40.694,41.158,5589394,0
2012-09-28,41.031,41.439,40.777,41.121,7656706,0
2012-10-01,41.202,41.71,41.158,41.264,5209042,0
2012-10-02,41.301,41.538,40.957,41.085,6459240,0
2012-10-03,41.292,41.8,41.292,41.538,6665640,0
2012-10-04,41.048,41.755,41.039,41.565,6611504,0
2012-10-05,41.683,42.056,41.565,41.883,5995879,0
2012-10-08,41.883,42.173,41.693,42.173,5320379,0
2012-10-09,42.173,42.254,41.31,41.32,5528469,0
2012-10-10,41.31,41.439,41.076,41.121,5033192,0
2012-10-11,41.5,41.5,40.604,40.821,5962690,0
2012-10-12,40.739,41.211,40.676,40.866,5220954,0
2012-10-15,40.866,40.992,40.313,40.785,6842577,0
2012-10-16,40.895,41.239,40.875,41.076,5776360,0
2012-10-17,41.655,41.655,41.066,41.412,6826626,0
2012-10-18,40.795,41.847,40.795,41.611,4222689,0
2012-10-19,41.528,41.63,40.485,40.747,6957435,0
2012-10-22,40.757,41.103,40.541,40.804,5597361,0
2012-10-23,40.151,40.177,39.797,39.923,8352362,0
2012-10-24,39.987,40.106,39.797,39.913,5948297,0
2012-10-25,40.158,40.24,39.451,39.532,5544411,0
2012-10-26,39.297,39.669,39.172,39.579,5482459,0
2012-10-31,39.978,39.978,38.944,39.425,6931254,0
2012-11-01,39.607,39.933,39.37,39.723,7245537,0
2012-11-02,40.023,40.106,39.162,39.325,9442078,0
2012-11-05,39.007,39.262,38.645,39.035,8148285,0
2012-11-06,39.225,39.451,38.645,39.099,7416241,0
2012-11-07,39.479,41.031,39.416,40.73,14721829,0
2012-11-08,40.739,41.175,39.987,40.023,9967058,0
2012-11-09,39.923,40.804,39.778,40.512,7104153,0
2012-11-12,40.568,40.614,40.088,40.495,5084349,0
2012-11-13,40.277,40.73,40.195,40.459,6156268,0
2012-11-14,40.558,40.73,39.913,39.996,6270448,0
2012-11-15,40.049,40.449,39.705,39.942,6742678,0
2012-11-16,39.942,40.594,39.817,40.541,8134404,0
2012-11-19,40.639,41.066,40.55,41.066,6483931,0
2012-11-20,41.13,41.63,40.974,41.385,6497222,0
2012-11-21,41.365,41.375,40.767,40.785,7378735,0
2012-11-23,40.974,41.856,40.974,41.856,4224816,0
2012-11-26,41.555,42.208,41.5,42.191,4923382,0
2012-11-27,42.037,42.454,41.838,42.263,8331046,0
2012-11-28,42.083,42.866,41.969,42.857,7666836,0
2012-11-29,42.866,43.239,42.792,42.9,7963331,0
2012-11-30,42.848,43.221,42.774,43.138,7359873,0
2012-12-03,43.205,43.45,42.675,42.682,7281800,0
2012-12-04,42.812,42.857,42.319,42.592,9396780,0
2012-12-05,42.692,42.692,41.951,41.997,13127153,0
2012-12-06,42.055,42.481,41.844,42.472,10548340,0
2012-12-07,42.319,42.727,42.319,42.701,6563845,0
2012-12-10,42.537,42.909,42.481,42.527,6563940,0
2012-12-11,42.682,43.011,42.537,42.983,5725009,0
2012-12-12,43.11,43.687,43.03,43.101,8041633,0
2012-12-13,42.9,43.205,42.393,42.583,5826268,0
2012-12-14,42.527,42.983,42.393,42.657,6692221,0
2012-12-17,42.783,43.732,42.783,43.723,6747037,0
2012-12-18,43.669,44.267,43.504,43.913,8819054,0
2012-12-19,43.988,44.025,43.45,43.45,6285139,0
2012-12-20,43.46,44.041,43.349,44.016,7163065,0
2012-12-21,43.794,43.886,43.185,43.384,8967721,0
2012-12-24,43.32,43.548,43.185,43.278,2062655,0
2012-12-26,43.339,43.603,43.021,43.303,4154091,0
2012-12-27,43.278,43.393,42.592,43.248,4540322,0
2012-12-28,42.893,43.32,42.792,42.802,4112844,0
2012-12-31,42.667,43.669,42.619,43.622,6899999,0
2013-01-02,44.427,45.383,44.418,45.383,8956791,0
2013-01-03,45.263,45.564,45.108,45.402,6328637,0
2013-01-04,45.419,45.547,44.927,45.026,6554393,0
2013-01-07,44.763,44.88,44.277,44.798,5423864,0
2013-01-08,44.753,45.738,44.551,45.738,9844090,0
2013-01-09,45.702,45.857,45.043,45.263,5790818,0
2013-01-10,45.556,45.592,45.091,45.429,5110310,0
2013-01-11,45.32,45.484,45.082,45.246,2988995,0
2013-01-14,45.283,45.402,44.617,44.964,5650890,0
2013-01-15,44.71,44.89,44.617,44.808,5028425,0
2013-01-16,44.763,44.973,44.541,44.844,3695535,0
2013-01-17,45.155,45.766,44.9,45.053,7400813,0
2013-01-18,45.218,45.537,45.063,45.537,4415516,0
2013-01-22,45.429,45.902,45.146,45.902,5702213,0
2013-01-23,45.674,46.485,45.646,46.349,5143592,0
2013-01-24,46.267,46.777,46.158,46.33,5183704,0
2013-01-25,46.403,46.505,45.775,45.967,5597352,0
2013-01-28,46.122,46.175,45.601,45.682,5613000,0
2013-01-29,45.5,45.803,45.146,45.656,5544428,0
2013-01-30,45.621,45.912,45.327,45.729,4696028,0
2013-01-31,45.646,46.267,45.509,46.075,4754930,0
2013-02-01,46.304,46.678,46.102,46.403,8295070,0
2013-02-04,46.003,46.357,45.702,46.003,4914944,0
2013-02-05,46.122,46.248,45.509,45.564,8168983,0
2013-02-06,46.524,48.081,46.239,47.435,14480923,0
2013-02-07,47.425,47.771,46.85,47.754,8351041,0
2013-02-08,47.573,48.2,47.573,47.946,6769305,0
2013-02-11,47.683,47.699,47.261,47.544,5756603,0
2013-02-12,47.453,48.055,47.453,47.882,6405349,0
2013-02-13,47.981,48.931,47.663,48.2,10442737,0
2013-02-14,48.007,49.15,47.918,48.912,9297023,0
2013-02-15,48.994,49.141,48.601,48.812,9728409,0
2013-02-19,48.895,49.16,48.739,49.056,5361940,0
2013-02-20,48.812,49.141,48.456,48.548,4579878,0
2013-02-21,48.31,48.409,47.727,47.981,6607778,0
2013-02-22,48.036,48.338,47.901,48.329,4814435,0
2013-02-25,48.338,48.657,47.08,47.098,7053546,0
2013-02-26,47.406,48.03,47.406,47.948,5746171,0
2013-02-27,47.984,48.993,47.729,48.893,6782553,0
2013-02-28,48.939,49.186,48.736,48.763,4393781,0
2013-03-01,48.646,49.517,48.295,49.176,7393359,0
2013-03-04,48.948,49.673,48.727,49.673,6516048,0
2013-03-05,49.837,50.947,49.837,50.487,7443280,0
2013-03-06,50.725,51.424,50.443,50.866,9022821,0
2013-03-07,52.048,52.176,51.086,52.075,15655013,0
2013-03-08,52.021,53.056,51.975,52.698,11202615,0
2013-03-11,52.681,52.708,52.075,52.517,9269229,0
2013-03-12,52.414,52.469,51.688,51.746,10187845,0
2013-03-13,51.774,52.075,51.6,51.937,6084289,0
2013-03-14,52.205,52.604,52.127,52.569,5686129,0
2013-03-15,52.233,52.286,51.533,51.955,15153883,0
2013-03-18,51.434,51.908,51.24,51.561,4907033,0
2013-03-19,51.688,51.746,50.6,50.883,7825316,0
2013-03-20,51.351,51.81,51.277,51.688,5711388,0
2013-03-21,51.434,51.68,51.194,51.46,3756855,0
2013-03-22,51.764,52.331,51.434,52.084,4638782,0
2013-03-25,52.223,52.653,51.395,51.853,5598614,0
2013-03-26,52.108,52.489,51.774,52.196,7457012,0
2013-03-27,51.764,52.048,51.314,51.937,5047870,0
2013-03-28,52.021,53.214,52.021,52.844,11396118,0
2013-04-01,52.872,52.992,52.433,52.844,5978675,0
2013-04-02,53.012,53.277,52.578,52.807,5358506,0
2013-04-03,52.992,53.661,52.984,53.284,17491041,0
2013-04-04,53.284,53.817,53.176,53.443,16032319,0
2013-04-05,52.881,53.176,52.671,53.081,13243566,0
2013-04-08,53.039,53.515,52.708,53.515,8257513,0
2013-04-09,53.459,54.194,53.425,53.927,7537065,0
2013-04-10,53.992,54.791,53.833,54.632,6720478,0
2013-04-11,54.662,54.862,54.508,54.716,5644939,0
2013-04-12,54.421,54.681,54.204,54.531,6397525,0
2013-04-15,54.358,55.027,53.606,53.626,7322674,0
2013-04-16,53.909,55.037,53.889,54.781,5298110,0
2013-04-17,54.404,54.754,54.213,54.588,6514547,0
2013-04-18,54.662,54.716,53.506,53.626,6742039,0
2013-04-19,53.881,54.984,53.205,54.799,7651584,0
2013-04-22,54.937,55.302,54.451,55.202,4509501,0
2013-04-23,55.339,55.689,54.899,55.396,4761235,0
2013-04-24,55.441,55.606,54.588,54.652,5055537,0
2013-04-25,54.707,54.826,54.045,54.47,8724743,0
2013-04-26,54.461,55.082,54.374,54.725,5510018,0
2013-04-29,54.974,55.276,54.604,55.148,4607611,0
2013-04-30,55.054,55.479,54.707,54.826,7499976,0
2013-05-01,54.569,55.003,53.405,54.55,13501693,0
2013-05-02,54.622,55.176,54.479,54.799,6636087,0
2013-05-03,55.148,55.689,55.011,55.422,5056423,0
2013-05-06,55.276,55.909,55.128,55.615,4891594,0
2013-05-07,55.873,56.432,55.634,56.422,4706704,0
2013-05-08,56.305,56.615,55.662,56.064,6373569,0
2013-05-09,56.084,56.376,55.726,56.037,4874628,0
2013-05-10,56.056,56.349,55.652,55.89,4478026,0
2013-05-13,55.689,55.936,55.587,55.864,3508756,0
2013-05-14,55.989,56.385,55.9,56.192,4026697,0
2013-05-15,55.955,56.137,55.716,56.064,5569147,0
2013-05-16,55.708,55.998,55.634,55.689,5642167,0
2013-05-17,55.807,56.094,55.404,55.679,6231267,0
2013-05-20,55.689,55.945,54.808,55.092,5338689,0
2013-05-21,55.33,55.788,55.194,55.461,5968036,0
2013-05-22,55.461,55.998,54.671,54.993,6310011,0
2013-05-23,54.294,55.541,54.239,55.176,5540389,0
2013-05-24,54.808,54.88,54.269,54.368,4818140,0
2013-05-28,54.918,55.422,54.817,55.293,6446457,0
2013-05-29,55.155,55.181,54.368,54.554,4502679,0
2013-05-30,54.693,55.219,54.656,54.903,5072944,0
2013-05-31,54.903,55.291,53.793,53.793,7311574,0
2013-06-03,53.745,54.003,52.923,54.003,5752829,0
2013-06-04,53.985,54.463,53.384,53.762,3957106,0
2013-06-05,53.457,53.514,52.167,52.435,7766778,0
2013-06-06,52.332,52.998,51.88,52.971,5087567,0
2013-06-07,53.45,54.196,53.096,54.157,3656888,0
2013-06-10,54.166,54.166,52.98,53.173,5297801,0
2013-06-11,52.665,53.018,52.35,52.426,6002709,0
2013-06-12,52.82,52.923,51.477,51.754,5846063,0
2013-06-13,51.8,53.45,51.477,53.365,6659708,0
2013-06-14,53.145,53.605,52.932,52.961,5225261,0
2013-06-17,53.282,53.863,53.036,53.394,5510793,0
2013-06-18,53.307,54.491,53.239,54.271,3814708,0
2013-06-19,54.341,54.535,53.307,53.317,3872572,0
2013-06-20,52.923,53.052,51.687,51.898,4990546,0
2013-06-21,52.389,52.598,51.439,52.35,7383445,0
2013-06-24,51.828,52.34,51.339,51.862,5353634,0
2013-06-25,52.288,52.722,52.085,52.224,4254023,0
2013-06-26,52.656,53.356,52.656,52.886,5771030,0
2013-06-27,53.173,53.557,52.895,53.282,4155023,0
2013-06-28,53.125,53.679,52.98,53.282,7419148,0
2013-07-01,53.551,54.315,53.551,53.725,5231149,0
2013-07-02,53.67,55.033,53.596,54.848,7080300,0
2013-07-03,54.295,55.394,54.065,55.356,4569581,0
2013-07-05,55.576,56.629,55.576,56.592,5663723,0
2013-07-08,56.738,56.794,55.955,56.148,6208657,0
2013-07-09,56.342,56.635,56.156,56.47,5694900,0
2013-07-10,56.425,56.498,56.076,56.221,3944688,0
2013-07-11,57.053,57.226,56.776,56.83,5503684,0
2013-07-12,56.905,57.043,56.324,56.858,6304508,0
2013-07-15,56.776,56.941,56.488,56.601,4605669,0
2013-07-16,56.555,57.023,55.99,56.479,3875604,0
2013-07-17,56.664,56.941,56.407,56.794,2928894,0
2013-07-18,56.996,57.532,56.923,57.363,4600106,0
2013-07-19,57.053,57.522,56.701,56.923,3955253,0
2013-07-22,57.053,57.567,56.967,57.338,2749781,0
2013-07-23,57.189,57.981,57.189,57.91,3897533,0
2013-07-24,57.92,58.01,57.126,57.412,3310976,0
2013-07-25,57.373,57.854,57.217,57.788,3441883,0
2013-07-26,57.632,58.102,57.504,58.074,2862337,0
2013-07-29,57.91,57.928,57.429,57.595,3086158,0
2013-07-30,57.882,57.91,57.063,57.199,3528787,0
2013-07-31,57.291,57.945,57.033,57.373,4324329,0
2013-08-01,58.092,58.555,57.928,58.112,3994709,0
2013-08-02,58.176,59.438,58.122,59.244,5776233,0
2013-08-05,59.108,59.641,59.062,59.41,3681202,0
2013-08-06,59.364,59.531,58.48,59.053,5403291,0
2013-08-07,60.463,60.831,58.764,58.83,10329939,0
2013-08-08,59.199,59.438,58.15,58.922,7040584,0
2013-08-09,58.702,59.428,58.353,58.424,4352092,0
2013-08-12,58.176,58.793,58.038,58.361,3125943,0
2013-08-13,58.555,58.58,57.743,58.15,2920217,0
2013-08-14,58.157,58.157,57.373,57.429,4414527,0
2013-08-15,57.097,57.245,55.817,56.407,5504435,0
2013-08-16,56.139,56.701,56.009,56.086,4279706,0
2013-08-19,55.956,56.452,55.356,56.076,3696718,0
2013-08-20,56.148,57.116,55.825,57.023,4304501,0
2013-08-21,56.786,57.071,56.333,56.452,4219529,0
2013-08-22,56.563,57.652,56.388,57.476,3491994,0
2013-08-23,57.448,57.872,57.291,57.467,2789727,0
2013-08-26,57.476,57.954,57.209,57.217,2721994,0
2013-08-27,56.518,57.179,56.288,56.683,4054210,0
2013-08-28,56.745,56.82,56.293,56.458,4088051,0
2013-08-29,56.245,57.043,56.023,56.476,2446798,0
2013-08-30,56.57,56.589,55.791,56.042,3357471,0
2013-09-03,56.829,57.364,56.476,56.812,4194486,0
2013-09-04,56.949,57.682,56.82,57.394,3681818,0
2013-09-05,57.292,57.645,56.922,57.015,2596091,0
2013-09-06,57.284,57.384,56.366,56.895,2714165,0
2013-09-09,56.875,57.782,56.875,57.625,3213876,0
2013-09-10,57.81,58.329,57.81,58.272,2945046,0
2013-09-11,58.19,58.903,58.19,58.626,3164895,0
2013-09-12,58.626,58.958,58.078,58.145,4171671,0
2013-09-13,58.246,58.366,57.828,57.924,6038930,0
2013-09-16,58.597,58.903,57.866,58.069,4258513,0
2013-09-17,58.246,58.736,57.994,58.236,3662979,0
2013-09-18,58.281,58.894,58.004,58.644,4373624,0
2013-09-19,59.605,59.977,59.18,59.625,8517564,0
2013-09-20,59.533,60.023,59.44,59.533,9651881,0
2013-09-23,59.226,59.255,58.719,58.753,4079773,0
2013-09-24,58.736,59.004,58.44,58.653,4258075,0
2013-09-25,58.672,59.411,58.524,59.226,4849037,0
2013-09-26,59.171,60.096,59.08,60.061,3620055,0
2013-09-27,59.819,61.42,59.708,61.292,7441256,0
2013-09-30,60.901,61.458,60.803,60.93,5053103,0
2013-10-01,60.948,61.737,60.783,61.737,3948675,0
2013-10-02,61.329,61.449,60.654,61.44,5231286,0
2013-10-03,61.329,61.402,60.096,60.45,3203503,0
2013-10-04,60.485,61.699,60.485,61.533,3203928,0
2013-10-07,60.495,61.571,60.468,60.83,3406009,0
2013-10-08,60.755,60.783,60.154,60.198,4586943,0
2013-10-09,60.468,60.736,59.44,59.819,5050299,0
2013-10-10,60.393,62.384,60.356,62.328,7306549,0
2013-10-11,62.113,63.349,61.997,62.882,5557858,0
2013-10-14,62.413,63.226,62.394,62.995,5855920,0
2013-10-15,63.013,63.198,62.255,62.468,4151932,0
2013-10-16,62.838,63.67,62.68,62.96,4237922,0
2013-10-17,62.902,62.978,62.485,62.912,4319133,0
2013-10-18,63.181,63.81,62.968,63.633,4778676,0
2013-10-21,63.736,64.105,63.67,63.8,2978330,0
2013-10-22,64.061,64.868,63.829,64.559,4710177,0
2013-10-23,64.486,64.868,64.31,64.663,3256855,0
2013-10-24,65.098,65.291,64.92,65.098,3766680,0
2013-10-25,65.08,65.349,64.699,65.05,3295633,0
2013-10-28,65.098,65.449,64.808,64.958,3693432,0
2013-10-29,65.216,65.263,64.68,64.877,2565229,0
2013-10-30,64.92,65.135,62.828,63.457,6054313,0
2013-10-31,63.57,64.327,63.173,63.642,5800702,0
2013-11-01,63.829,64.207,63.244,63.707,4112779,0
2013-11-04,63.867,63.882,63.189,63.58,2869705,0
2013-11-05,63.32,63.375,62.625,63.173,6518968,0
2013-11-06,62.459,65.521,62.356,62.67,10190554,0
2013-11-07,62.625,62.968,60.383,60.532,8515439,0
2013-11-08,60.783,62.828,60.198,62.634,7380448,0
2013-11-11,62.513,63.013,62.255,62.495,3462160,0
2013-11-12,62.459,62.504,61.65,61.836,3584473,0
2013-11-13,61.514,62.67,61.247,62.67,4093061,0
2013-11-14,62.864,63.504,62.634,63.33,4109257,0
2013-11-15,63.198,63.623,62.449,62.625,4661826,0
2013-11-18,62.318,62.755,61.737,61.892,3162511,0
2013-11-19,61.987,62.356,61.292,61.365,4080413,0
2013-11-20,61.623,61.623,60.765,60.848,4802563,0
2013-11-21,61.365,62.229,60.882,61.987,4986470,0
2013-11-22,62.152,62.289,61.699,62.024,4066832,0
2013-11-25,62.142,62.346,61.533,61.689,3087316,0
2013-11-26,62.042,62.077,60.591,61.128,7614822,0
2013-11-27,61.55,61.782,60.778,61.039,3505149,0
2013-11-29,61.111,61.801,61.039,61.102,2565425,0
2013-12-02,61.055,61.379,60.321,61.009,5934645,0
2013-12-03,61.029,61.055,60.331,60.869,5102650,0
2013-12-04,60.331,61.317,60.19,60.851,4569670,0
2013-12-05,60.842,61.279,60.627,60.992,3771570,0
2013-12-06,61.317,62.042,60.933,61.9,3667184,0
2013-12-09,61.835,61.948,60.805,60.895,6951318,0
2013-12-10,60.905,62.247,60.885,61.939,6167652,0
2013-12-11,62.068,62.275,61.559,61.763,5476557,0
2013-12-12,61.595,61.819,61.064,61.204,3975530,0
2013-12-13,61.307,61.445,60.885,60.952,3887573,0
2013-12-16,61.445,61.827,61.185,61.667,2951199,0
2013-12-17,61.577,61.735,60.813,61.185,4207081,0
2013-12-18,61.407,62.895,60.869,62.858,4514264,0
2013-12-19,62.626,63.221,62.375,63.138,4337433,0
2013-12-20,63.231,64.067,63.231,63.549,7976265,0
2013-12-23,63.733,64.104,63.462,63.871,3728460,0
2013-12-24,63.871,64.606,63.845,64.533,1387112,0
2013-12-26,64.625,65.166,64.597,65.092,2363612,0
2013-12-27,65.092,65.182,64.347,64.757,2331851,0
2013-12-30,64.961,65.101,64.56,64.781,2737488,0
2013-12-31,64.78,65.148,64.645,64.83,3377264,0
2014-01-02,64.597,64.681,63.614,63.908,5091242,0
2014-01-03,63.965,64.42,63.733,63.855,2696469,0
2014-01-06,64.076,64.141,62.962,63.38,3849276,0
2014-01-07,63.51,63.549,62.552,62.767,5420905,0
2014-01-08,62.542,62.702,61.185,62.077,9058249,0
2014-01-09,62.024,62.171,61.407,61.639,5108443,0
2014-01-10,61.755,61.819,61.371,61.55,7408251,0
2014-01-13,61.352,61.611,60.692,60.876,6056612,0
2014-01-14,60.924,61.147,60.591,60.748,5733331,0
2014-01-15,60.673,60.797,60.228,60.572,7972189,0
2014-01-16,60.265,60.609,60.06,60.394,5318325,0
2014-01-17,60.609,60.682,59.688,59.884,6273681,0
2014-01-21,59.977,60.292,59.344,60.023,6518107,0
2014-01-22,60.07,61.352,60.041,61.147,6580835,0
2014-01-23,60.461,61.119,59.949,60.106,7160759,0
2014-01-24,59.697,59.864,58.628,58.88,8006462,0
2014-01-27,58.943,59.213,58.004,58.469,6882135,0
2014-01-28,58.815,58.989,58.209,58.714,5023122,0
2014-01-29,58.163,58.609,57.727,57.949,8147665,0
2014-01-30,58.545,59.753,58.45,58.953,8773784,0
2014-01-31,58.424,59.076,58.107,58.424,10311721,0
2014-02-03,58.424,58.479,57.085,57.205,9542438,0
2014-02-04,57.633,58.405,57.317,58.023,7748159,0
2014-02-05,57.837,59.251,56.46,58.666,10646726,0
2014-02-06,58.738,59.104,57.994,58.852,8263684,0
2014-02-07,59.232,60.088,58.989,59.427,5940798,0
2014-02-10,58.953,59.753,58.871,59.186,6583782,0
2014-02-11,59.066,60.524,58.999,60.292,7117705,0
2014-02-12,60.096,60.646,60.096,60.497,4886132,0
2014-02-13,60.348,60.778,59.939,60.07,5708182,0
2014-02-14,59.901,61.251,59.783,60.719,4510136,0
2014-02-18,60.665,61.232,60.497,60.719,3744101,0
2014-02-19,60.885,60.992,59.995,60.088,5589356,0
2014-02-20,60.199,60.627,59.92,60.423,5584920,0
2014-02-21,60.348,60.403,60.125,60.19,6027576,0
2014-02-24,60.403,60.7,60.255,60.451,5773467,0
2014-02-25,60.348,60.673,60.005,60.238,4173248,0
2014-02-26,60.46,60.506,59.935,60.45,8338147,0
2014-02-27,60.16,61.554,59.841,61.458,6861768,0
2014-02-28,62.208,63.196,61.364,62.731,8021213,0
2014-03-03,62.345,62.739,61.769,62.11,4975578,0
2014-03-04,62.748,63.26,62.59,62.59,6234900,0
2014-03-05,62.805,64.29,62.59,63.992,7171158,0
2014-03-06,64.074,64.496,64.057,64.41,6293469,0
2014-03-07,64.711,64.782,63.643,63.823,6943446,0
2014-03-10,63.719,64.189,63.224,64.039,5853833,0
2014-03-11,64.486,64.486,63.085,63.243,6013594,0
2014-03-12,62.877,63.251,62.374,62.85,5563618,0
2014-03-13,63.047,63.31,61.945,62.317,6734383,0
2014-03-14,62.289,62.692,62.139,62.217,3601524,0
2014-03-17,62.459,62.692,62.179,62.297,3570143,0
2014-03-18,62.44,63.384,62.364,62.795,3147022,0
2014-03-19,62.945,63.215,62.413,62.682,3701956,0
2014-03-20,62.449,62.702,61.993,62.139,4221649,0
2014-03-21,62.786,62.991,61.896,61.993,6560205,0
2014-03-24,62.12,62.236,60.7,61.048,4076251,0
2014-03-25,61.263,61.59,60.393,61.254,6869552,0
2014-03-26,61.458,61.672,60.393,60.411,5125390,0
2014-03-27,60.037,60.037,59.122,59.31,7818174,0
2014-03-28,59.646,60.748,59.44,60.411,4997456,0
2014-03-31,60.608,61.216,60.383,61.048,5770819,0
2014-04-01,61.402,61.815,61.319,61.702,4982001,0
2014-04-02,61.887,62.768,61.692,62.662,5772547,0
2014-04-03,62.815,63.178,62.345,62.374,5044930,0
2014-04-04,62.877,63.251,62.065,62.149,4162768,0
2014-04-07,61.84,61.906,59.897,60.543,8415456,0
2014-04-08,60.46,61.065,59.768,60.983,7073961,0
2014-04-09,61.263,61.788,60.797,61.672,4965886,0
2014-04-10,61.525,61.607,59.337,59.402,9411677,0
2014-04-11,59.112,59.617,58.628,58.646,10214925,0
2014-04-14,59.253,59.329,58.544,58.89,5593852,0
2014-04-15,59,59.347,58.338,59.131,6125026,0
2014-04-16,59.804,60.263,59.402,60.263,8018825,0
2014-04-17,60.132,61.13,60.067,60.877,6160065,0
2014-04-21,60.852,61.338,60.31,60.787,4261567,0
2014-04-22,60.768,60.953,60.59,60.665,3936411,0
2014-04-23,61.095,62.786,61.095,61.672,7389963,0
2014-04-24,61.778,62.013,61.112,61.338,4438123,0
2014-04-25,61.392,61.662,60.329,60.925,4277867,0
2014-04-28,61.373,61.534,60.141,60.814,5494884,0
2014-04-29,60.973,61.216,60.32,60.496,6371043,0
2014-04-30,59.833,64.375,59.263,62.102,15553210,0
2014-05-01,62.758,63.196,62.129,62.486,5909873,0
2014-05-02,62.486,62.505,61.788,61.857,4340216,0
2014-05-05,61.625,63.319,61.338,63.047,4907441,0
2014-05-06,62.973,63.625,62.682,63.066,7068884,0
2014-05-07,63.384,63.505,62.768,63.374,6420111,0
2014-05-08,63.161,64.179,63.161,63.58,5440615,0
2014-05-09,63.682,64.112,63.028,63.886,5133438,0
2014-05-12,64.385,65.066,64.262,64.889,5410584,0
2014-05-13,65.375,65.619,64.506,64.636,7208080,0
2014-05-14,64.702,64.981,64.233,64.429,4991227,0
2014-05-15,64.139,64.281,63.104,64.01,5789996,0
2014-05-16,63.992,64.458,63.374,64.375,6469264,0
2014-05-19,64.131,65.924,64.02,65.513,8164447,0
2014-05-20,65.308,65.57,63.925,64.672,8639174,0
2014-05-21,65.319,65.798,64.906,65.768,6380532,0
2014-05-22,65.788,65.937,65.505,65.683,3103933,0
2014-05-23,65.9,66.483,65.562,66.351,2586570,0
2014-05-27,66.455,67.028,66.135,66.267,3749103,0
2014-05-28,66.359,66.604,65.827,66.342,3458602,0
2014-05-29,66.775,66.933,65.621,66.002,5731912,0
2014-05-30,65.955,66.287,64.493,65.553,5761139,0
2014-06-02,65.788,66.847,65.758,66.416,3682796,0
2014-06-03,66.099,66.474,65.946,66.416,3390162,0
2014-06-04,66.238,66.342,65.927,66.19,3062126,0
2014-06-05,66.333,67.168,66.061,66.539,6281431,0
2014-06-06,67.044,67.235,63.845,66.726,4818385,0
2014-06-09,64.079,65.141,63.976,64.765,6369644,0
2014-06-10,64.68,65.045,64.352,64.86,5529757,0
2014-06-11,64.53,64.971,64.332,64.7,5327106,0
2014-06-12,64.71,64.878,63.807,64.184,6707151,0
2014-06-13,64.381,64.549,63.627,63.685,6069583,0
2014-06-16,63.619,64.389,63.459,64.324,3911279,0
2014-06-17,63.78,64.267,63.546,64.042,5501403,0
2014-06-18,64.014,65.141,64.014,65.026,5811903,0
2014-06-19,64.464,65.44,63.947,65.104,5553452,0
2014-06-20,64.81,64.81,63.77,64.117,11048832,0
2014-06-23,64.097,64.21,63.555,64.014,6613812,0
2014-06-24,64.135,64.503,63.79,64.061,7793148,0
2014-06-25,63.845,65.095,63.695,64.84,8261943,0
2014-06-26,65.085,65.271,64.54,65.151,4310562,0
2014-06-27,65.151,65.711,65.045,65.468,8021993,0
2014-06-30,65.572,65.965,65.299,65.946,5726701,0
2014-07-01,64.662,66.745,64.585,66.248,7829065,0
2014-07-02,66.091,66.828,66.061,66.585,4833221,0
2014-07-03,66.65,67.235,66.377,67.019,2548701,0
2014-07-07,66.539,67.019,66.539,66.811,3402278,0
2014-07-08,66.68,66.857,66.135,66.416,3900169,0
2014-07-09,66.416,68.596,66.377,67.974,15275514,0
2014-07-10,67.432,68.011,67,67.795,4420079,0
2014-07-11,67.805,67.902,67.487,67.863,3792649,0
2014-07-14,68.002,68.164,67.158,67.288,4859141,0
2014-07-15,66.333,67.082,66.2,66.66,6098710,0
2014-07-16,77.214,79.232,76.435,78.038,74292791,0
2014-07-17,78.855,81.803,78.62,80.846,29901602,0
2014-07-18,81.663,81.887,80.178,81.887,18688786,0
2014-07-21,82.065,82.733,81.295,82.009,9766010,0
2014-07-22,81.53,81.973,80.574,81.466,8539652,0
2014-07-23,80.403,80.938,78.78,79.099,14456388,0
2014-07-24,79.334,79.435,78.123,78.865,9804025,0
2014-07-25,79.654,80.067,78.639,79.783,6127338,0
2014-07-28,79.354,80.339,79.344,80.018,4713779,0
2014-07-29,79.823,80.158,78.658,78.715,6817214,0
2014-07-30,78.922,79.813,78.798,79.316,8790676,0
2014-07-31,79.166,79.559,77.928,77.937,5350904,0
2014-08-01,77.918,79.24,77.459,78.668,5406046,0
2014-08-04,78.715,81.926,78.508,80.292,8439510,0
2014-08-05,80.058,80.105,79.249,79.972,12845998,0
2014-08-06,70.313,71.86,69.525,69.694,36822039,0
2014-08-07,69.185,69.393,67.198,67.648,20578065,0
2014-08-08,67.609,68.83,67.609,68.746,8406354,0
2014-08-11,69.074,70.135,68.95,69.508,7823409,0
2014-08-12,69.439,69.608,68.567,68.567,6819276,0
2014-08-13,68.876,69.75,68.802,69.618,4842917,0
2014-08-14,70.096,72.038,69.917,71.832,7592897,0
2014-08-15,71.946,72.273,71.301,71.815,8143934,0
2014-08-18,72.228,72.518,71.86,72.153,4570844,0
2014-08-19,72.435,72.463,72.03,72.273,4374778,0
2014-08-20,72.34,72.724,71.879,72.302,4865951,0
2014-08-21,72.379,72.453,71.898,72.058,3907245,0
2014-08-22,72.048,72.867,71.681,72.498,3325062,0
2014-08-25,72.789,73.112,72.228,72.237,3551996,0
2014-08-26,72.247,72.623,72.143,72.264,3250222,0
2014-08-27,72.469,72.828,72.329,72.442,3752982,0
2014-08-28,72.404,72.772,72.206,72.536,3233611,0
2014-08-29,72.584,72.715,72.377,72.612,2987240,0
2014-09-02,72.423,73.103,72.404,72.887,3103611,0
2014-09-03,73.232,73.818,72.887,72.895,4006899,0
2014-09-04,73.103,73.329,72.575,72.799,7087606,0
2014-09-05,72.584,72.819,71.866,72.545,7335771,0
2014-09-08,72.545,73.026,72.009,72.772,4242308,0
2014-09-09,72.819,72.867,71.884,72.009,3800436,0
2014-09-10,72.122,72.225,70.678,71.576,3736266,0
2014-09-11,71.113,72.602,71,72.358,4686392,0
2014-09-12,72.329,72.668,71.894,72.404,4109150,0
2014-09-15,72.235,72.291,71.613,71.829,3208770,0
2014-09-16,71.847,73.103,71.424,72.358,4965905,0
2014-09-17,72.132,72.905,72.009,72.451,3878321,0
2014-09-18,72.837,73.628,72.254,72.942,5802866,0
2014-09-19,73.368,73.734,73.016,73.339,11365938,0
2014-09-22,73.242,73.319,71.274,71.331,5896185,0
2014-09-23,71.187,71.538,70.813,70.951,4702707,0
2014-09-24,70.905,71.962,70.823,71.829,5767112,0
2014-09-25,71.622,71.972,70.783,71.029,4890405,0
2014-09-26,71.048,71.538,70.537,71.321,4128473,0
2014-09-29,70.877,71.875,70.706,71.302,3400211,0
2014-09-30,71.106,71.528,70.859,70.896,4364318,0
2014-10-01,70.841,70.877,69.295,69.483,6611262,0
2014-10-02,69.954,70.009,66.851,69.002,13206126,0
2014-10-03,69.143,70.793,68.624,70.434,5714294,0
2014-10-06,70.661,70.833,69.321,69.584,4429086,0
2014-10-07,69.285,70.253,68.823,69.162,5682580,0
2014-10-08,69.143,69.782,68.558,69.747,5583165,0
2014-10-09,69.53,69.792,67.909,67.938,5644062,0
2014-10-10,68.189,68.888,67.616,67.702,4343575,0
2014-10-13,67.569,68.539,66.523,66.588,5518131,0
2014-10-14,67.144,68.312,66.418,66.588,7447026,0
2014-10-15,65.051,69.473,63.891,68.068,21778500,0
2014-10-16,70.744,72.009,68.266,71.086,17555216,0
2014-10-17,71.924,73.065,71.395,71.498,8688304,0
2014-10-20,71.576,73.601,71.566,73.232,5365164,0
2014-10-21,74.016,74.139,72.271,72.789,6501271,0
2014-10-22,73.517,73.967,72.122,72.179,4449323,0
2014-10-23,72.857,74.798,72.828,73.704,5313286,0
2014-10-24,73.648,74.365,73.44,74.252,2359771,0
2014-10-27,74.111,75.411,73.967,74.724,3590862,0
2014-10-28,73.487,75.469,73.487,75.034,3448540,0
2014-10-29,74.769,75.129,73.547,74.101,4049021,0
2014-10-30,74.213,75.705,73.658,75.081,3683530,0
2014-10-31,76.079,76.195,74.677,74.912,5393945,0
2014-11-03,75.006,75.147,73.574,74.243,8284874,0
2014-11-04,73.251,73.395,70.671,70.671,10732775,0
2014-11-05,73.78,73.799,71.284,73.517,10178370,0
2014-11-06,73.914,74.139,72.442,72.923,5183123,0
2014-11-07,72.847,73.375,72.301,72.584,5541218,0
2014-11-10,72.461,73.214,72.206,72.895,3781678,0
2014-11-11,74.185,74.441,73.16,73.565,5242434,0
2014-11-12,73.177,73.565,72.96,73.222,5145274,0
2014-11-13,73.574,74.968,73.339,74.451,5268674,0
2014-11-14,74.706,75.354,74.373,75.177,3739639,0
2014-11-17,75.119,76.214,74.788,75.788,4322898,0
2014-11-18,75.589,76.269,75.205,75.883,3892014,0
2014-11-19,75.959,76.722,75.45,76.288,4192859,0
2014-11-20,75.864,77.098,75.721,75.968,3628535,0
2014-11-21,76.667,76.703,75.195,75.459,4280428,0
2014-11-24,75.846,76.805,75.599,76.76,3352280,0
2014-11-25,77.135,78.403,77.003,78.016,5712701,0
2014-11-26,78.299,79.643,78.299,79.293,5029763,0
2014-11-28,79.577,80.855,79.539,80.552,4176084,0
2014-12-01,80.373,80.373,78.403,79.453,4380263,0
2014-12-02,79.7,80.39,79.482,79.945,3181478,0
2014-12-03,79.616,79.823,79.133,79.369,3777614,0
2014-12-04,79.719,80.344,79.416,80.118,4952181,0
2014-12-05,80.002,80.325,79.491,79.738,2669939,0
2014-12-08,79.794,79.794,78.64,78.857,3578422,0
2014-12-09,78.546,80.59,77.657,79.416,4436870,0
2014-12-10,79.067,79.775,78.726,78.744,5063215,0
2014-12-11,78.989,79.775,78.697,78.84,2670744,0
2014-12-12,78.299,79.179,77.665,77.712,4065001,0
2014-12-15,78.299,78.65,76.88,77.194,4131262,0
2014-12-16,77.04,77.76,76.171,76.238,7034332,0
2014-12-17,76.71,78.139,76.378,77.864,4157404,0
2014-12-18,78.753,79.899,78.081,79.853,4028663,0
2014-12-19,79.607,80.9,79.416,80.373,8626841,0
2014-12-22,80.437,81.298,80.258,80.979,2887966,0
2014-12-23,81.1,81.669,80.817,81.177,3317468,0
2014-12-24,81.119,81.461,80.721,80.989,1200782,0
2014-12-26,81.11,82.321,81.11,82.055,1626718,0
2014-12-29,81.753,82.748,81.244,81.688,2672227,0
2014-12-30,81.515,81.99,81.026,81.347,2066667,0
2014-12-31,81.573,82.055,80.78,80.836,2675716,0
2015-01-02,81.365,82.065,79.71,80.373,2605801,0
2015-01-05,80.09,80.09,78.584,78.772,4879262,0
2015-01-06,78.772,79.302,77.483,77.883,4783256,0
2015-01-07,78.289,79.331,77.657,78.707,5363500,0
2015-01-08,79.52,81.288,79.52,80.9,4114652,0
2015-01-09,81.11,81.328,79.361,79.691,3339970,0
2015-01-12,79.765,80.118,78.508,79.539,3669721,0
2015-01-13,79.755,81.214,79.549,80.59,4919579,0
2015-01-14,79.814,79.926,77.087,77.968,6127359,0
2015-01-15,78.271,78.423,77.04,77.996,3890437,0
2015-01-16,77.402,78.8,77.145,78.717,5173662,0
2015-01-20,77.647,77.986,74.827,76.038,11590880,0
2015-01-21,75.811,76.728,75.612,76.398,7447899,0
2015-01-22,76.748,77.77,76.084,77.333,6059164,0
2015-01-23,77.021,77.267,75.631,75.679,5074824,0
2015-01-26,75.716,76.672,75.365,76.625,4297202,0
2015-01-27,75.82,77.097,75.553,76.31,3218845,0
2015-01-28,76.537,76.635,74.589,74.657,5360448,0
2015-01-29,74.657,75.82,73.709,75.452,5940497,0
2015-01-30,74.978,75.394,73.511,73.749,7720937,0
2015-02-02,73.749,74.449,72.81,74.371,6031306,0
2015-02-03,74.666,76.103,74.657,76.019,5010646,0
2015-02-04,76.151,76.785,75.384,75.84,6735560,0
2015-02-05,75.631,75.771,74.334,75.689,5649910,0
2015-02-06,75.896,76.71,75.699,76.066,5335872,0
2015-02-09,75.752,76.823,75.622,76.218,5042516,0
2015-02-10,76.427,77.04,75.953,76.474,6671262,0
2015-02-11,76.899,77.712,75.423,76.664,8792080,0
2015-02-12,77.512,78.857,76.557,78.84,6160754,0
2015-02-13,78.546,79.624,78.488,79.369,3638643,0
2015-02-17,78.8,79.804,78.697,79.568,4162158,0
2015-02-18,79.161,79.491,78.357,79.094,4266654,0
2015-02-19,79.028,79.577,78.791,79.416,2528511,0
2015-02-20,79.341,80.06,78.952,79.993,2558508,0
2015-02-23,79.936,80.192,79.038,79.273,3162492,0
2015-02-24,79.113,79.926,79.067,79.133,3378152,0
2015-02-25,79.284,79.693,78.354,78.391,6078096,0
2015-02-26,78.334,79.399,77.981,78.325,4755565,0
2015-02-27,78.734,78.829,77.384,77.793,5575181,0
2015-03-02,77.593,78.896,77.574,78.657,3158658,0
2015-03-03,78.219,79.169,78.086,79.028,3092363,0
2015-03-04,78.742,79.635,78.248,78.951,4709315,0
2015-03-05,79.444,79.626,79.067,79.123,3614300,0
2015-03-06,79.076,80.139,78.829,79.939,5297229,0
2015-03-09,79.826,81.318,79.778,80.967,6120538,0
2015-03-10,80.329,80.5,79.198,79.237,4654279,0
2015-03-11,79.104,79.409,78.724,78.819,3756150,0
2015-03-12,79.323,80.491,79.323,80.368,2871806,0
2015-03-13,80.234,80.312,79.294,79.91,3327867,0
2015-03-16,80.234,81.243,79.978,81.203,4056261,0
2015-03-17,80.519,81.812,79.978,81.499,4629025,0
2015-03-18,81.593,83.171,80.957,82.867,5042259,0
2015-03-19,82.476,82.677,82.136,82.514,4216421,0
2015-03-20,83.257,83.542,82.827,83.523,6555555,0
2015-03-23,83.389,83.864,82.744,82.754,4780974,0
2015-03-24,82.449,82.677,81.812,82.048,4247357,0
2015-03-25,81.956,82.019,80.834,80.937,3544006,0
2015-03-26,80.414,80.927,79.959,80.519,2973666,0
2015-03-27,80.491,81.288,80.453,80.88,2913581,0
2015-03-30,81.423,81.84,81.005,81.06,2836448,0
2015-03-31,80.927,81.213,80.006,80.244,4161121,0
2015-04-01,79.91,80.215,78.086,78.685,7893858,0
2015-04-02,78.638,80.927,78.495,80.777,5267026,0
2015-04-06,80.32,81.423,79.978,81.041,3249156,0
2015-04-07,81.024,81.689,80.908,81.07,2621799,0
2015-04-08,81.423,82.146,80.68,80.947,3326919,0
2015-04-09,80.987,81.555,80.615,81.356,2290557,0
2015-04-10,80.797,81.423,80.339,81.243,4769188,0
2015-04-13,81.374,81.755,80.283,80.312,4630287,0
2015-04-14,80.234,80.908,79.826,80.206,4645437,0
2015-04-15,80.368,81.024,80.302,80.708,3478775,0
2015-04-16,80.51,81.099,80.055,80.414,2619415,0
2015-04-17,79.91,79.91,78.742,79.254,4472653,0
2015-04-20,79.551,80.348,79.474,79.893,2807444,0
2015-04-21,80.206,80.596,79.807,79.865,3779255,0
2015-04-22,79.901,80.567,79.38,80.263,2299271,0
2015-04-23,80.273,81.252,79.93,80.662,4367424,0
2015-04-24,80.519,81.48,80.414,81.118,3915519,0
2015-04-27,81.526,81.612,80.51,80.548,4851267,0
2015-04-28,80.605,81.328,80.215,80.757,5125434,0
2015-04-29,79.836,81.888,79.189,81.203,6345623,0
2015-04-30,81.127,81.536,79.92,80.215,4120451,0
2015-05-01,80.605,81.565,80.302,81.328,3668285,0
2015-05-04,81.736,81.965,81.223,81.641,2469936,0
2015-05-05,81.574,81.718,80.234,80.253,3583152,0
2015-05-06,80.32,80.777,79.179,79.474,3413186,0
2015-05-07,79.474,79.645,78.961,79.522,3748579,0
2015-05-08,80.405,80.814,79.959,80.045,3065425,0
2015-05-11,80.064,80.463,78.847,78.886,3091838,0
2015-05-12,78.447,79.513,78.125,79.094,3562142,0
2015-05-13,78.847,79.464,78.705,79.264,2969351,0
2015-05-14,79.693,80.102,79.389,79.92,2351658,0
2015-05-15,80.157,81.099,79.949,81.051,3539036,0
2015-05-18,80.957,81.261,80.853,81.06,1996353,0
2015-05-19,81.137,81.812,81.024,81.451,3841864,0
2015-05-20,81.583,81.917,81.167,81.308,2272543,0
2015-05-21,80.88,81.471,80.844,80.917,3011864,0
2015-05-22,80.937,81.48,80.844,80.967,2525180,0
2015-05-26,80.967,81.213,79.968,80.463,3865657,0
2015-05-27,80.482,81.588,80.301,81.322,3643477,0
2015-05-28,81.017,81.302,80.567,80.9,2611712,0
2015-05-29,80.709,81.073,80.196,80.616,5314734,0
2015-06-01,80.701,81.102,79.994,80.529,2417782,0
2015-06-02,80.348,81.397,80.12,80.845,2503678,0
2015-06-03,81.569,82.133,81.073,82.036,3439338,0
2015-06-04,81.732,82.046,81.063,81.179,2684507,0
2015-06-05,81.189,81.636,80.719,81.017,3553040,0
2015-06-08,80.739,82.484,80.635,82.084,5787670,0
2015-06-09,81.752,82.181,80.91,81.617,4571037,0
2015-06-10,81.779,82.274,81.397,81.713,3824939,0
2015-06-11,81.732,82.98,81.732,82.628,3404385,0
2015-06-12,82.504,82.724,81.864,82.075,2636409,0
2015-06-15,81.752,82.294,81.226,82.238,2796429,0
2015-06-16,81.579,83.401,81.579,83.058,3741250,0
2015-06-17,83.117,83.62,82.99,83.23,3683510,0
2015-06-18,83.173,84.632,83.136,84.271,3027185,0
2015-06-19,83.937,84.528,83.555,83.974,3872454,0
2015-06-22,84.289,84.756,83.821,83.994,2037511,0
2015-06-23,84.262,84.346,83.582,83.678,2700831,0
2015-06-24,83.545,83.994,83.077,83.117,3107142,0
2015-06-25,83.573,84.622,83.163,84.164,3642219,0
2015-06-26,84.164,84.662,84.041,84.098,7966337,0
2015-06-29,83.592,84.432,82.494,82.572,3540255,0
2015-06-30,83.249,83.84,82.877,83.411,4387422,0
2015-07-01,84.512,84.862,83.659,84.271,2629386,0
2015-07-02,84.502,85.127,83.955,84.442,2307983,0
2015-07-06,83.698,84.203,83.018,83.382,3186368,0
2015-07-07,83.573,83.765,82.228,83.373,4480782,0
2015-07-08,82.79,83.737,81.723,81.884,3951678,0
2015-07-09,83.21,83.659,82.533,83.107,3568238,0
2015-07-10,84.223,84.813,83.945,84.574,3047094,0
2015-07-13,85.406,85.845,85.044,85.779,2604656,0
2015-07-14,85.197,86.238,85.063,85.874,2539389,0
2015-07-15,85.874,86.494,85.557,86.339,3525601,0
2015-07-16,86.828,87.163,86.608,86.846,3972006,0
2015-07-17,86.349,86.618,84.583,85.586,3684977,0
2015-07-20,85.93,85.93,85.098,85.283,2316576,0
2015-07-21,85.283,85.53,84.528,84.692,2468425,0
2015-07-22,84.52,85.09,84.502,84.662,2129099,0
2015-07-23,84.672,84.813,83.43,83.678,2066433,0
2015-07-24,83.84,84.194,83.239,83.382,2496193,0
2015-07-27,83.163,83.517,82.371,82.582,2888856,0
2015-07-28,82.877,83.782,82.41,83.747,2621213,0
2015-07-29,82.964,84.308,82.809,84.079,2122005,0
2015-07-30,83.44,84.833,83.23,84.393,2077227,0
2015-07-31,84.918,84.927,83.918,84.013,2560747,0
2015-08-03,84.327,84.462,83.2,83.765,2661150,0
2015-08-04,83.918,84.108,83.117,83.64,4061607,0
2015-08-05,80.663,81.779,74.947,76.149,30152800,0
2015-08-06,76.427,76.502,70.728,75.528,23403570,0
2015-08-07,76.082,78.448,75.223,76.466,10480972,0
2015-08-10,76.98,78.783,76.627,78.401,8684385,0
2015-08-11,77.772,77.936,76.035,76.12,6724495,0
2015-08-12,75.223,76.607,74.774,76.254,5637185,0
2015-08-13,75.893,76.246,74.394,75.415,6685019,0
2015-08-14,75.748,76.179,74.583,74.652,5433253,0
2015-08-17,74.593,75.864,74.202,75.766,4197838,0
2015-08-18,75.281,75.845,74.89,75.395,4524901,0
2015-08-19,75.138,75.463,74.079,74.26,6186933,0
2015-08-20,72.542,73.019,70.423,70.52,13818871,0
2015-08-21,69.652,70.977,69.327,69.375,7952921,0
2015-08-24,65.596,69.509,63.763,66.617,9351450,0
2015-08-25,68.888,68.916,66.455,66.501,8110010,0
2015-08-26,68.067,68.705,66.799,68.393,6772102,0
2015-08-27,69.234,70.616,68.295,69.83,7272854,0
2015-08-28,69.524,70.222,68.966,69.408,5190336,0
2015-08-31,68.901,69.111,68.172,68.18,5310782,0
2015-09-01,66.665,67.786,66.166,66.589,6834973,0
2015-09-02,67.376,67.596,66.195,67.596,5220370,0
2015-09-03,68.085,68.707,67.48,67.795,4138754,0
2015-09-04,66.801,67.498,66.521,67.135,3773036,0
2015-09-08,67.943,68.784,67.767,68.737,3917780,0
2015-09-09,69.415,69.915,67.096,67.232,3538922,0
2015-09-10,67.346,68.295,66.713,67.805,6210413,0
2015-09-11,67.47,67.701,66.137,67.135,5582751,0
2015-09-14,67.135,67.277,66.329,66.771,3628501,0
2015-09-15,67.25,67.306,66.349,67.116,3877423,0
2015-09-16,67.126,68.075,67.126,67.672,3493560,0
2015-09-17,67.672,68.219,66.934,67.366,4480604,0
2015-09-18,67.25,67.527,66.282,66.781,8976199,0
2015-09-21,67.039,67.26,66.243,66.713,3685751,0
2015-09-22,65.686,66.655,65.686,66.54,4170039,0
2015-09-23,66.54,66.704,65.86,66.185,3270780,0
2015-09-24,65.044,65.659,64.115,64.844,6142521,0
2015-09-25,65.197,65.592,64.509,65.084,5901333,0
2015-09-28,64.775,65.034,63.643,63.731,5951221,0
2015-09-29,63.174,64.21,62.572,63.867,5375123,0
2015-09-30,64.489,66.012,64.22,65.926,6697633,0
2015-10-01,65.813,66.655,65.409,66.492,6512636,0
2015-10-02,65.686,67.721,65.265,67.692,4439922,0
2015-10-05,67.587,68.688,67.453,68.152,5041264,0
2015-10-06,68.237,69.091,67.835,68.476,4769452,0
2015-10-07,68.946,69.924,68.747,68.852,5575118,0
2015-10-08,68.755,70.108,68.564,69.983,4473916,0
2015-10-09,70.042,70.521,69.763,70.089,4685817,0
2015-10-12,70.232,70.665,69.983,70.174,4001724,0
2015-10-13,69.84,70.241,69.225,69.801,3846973,0
2015-10-14,69.609,69.781,67.923,68.114,5245919,0
2015-10-15,68.467,69.579,67.795,69.515,5337792,0
2015-10-16,69.589,69.924,68.937,69.063,4491539,0
2015-10-19,69.331,69.331,67.805,68.237,4647168,0
2015-10-20,68.354,69.101,68.18,68.784,4359266,0
2015-10-21,69.121,69.234,68.133,68.209,3167888,0
2015-10-22,68.526,70.108,68.373,69.552,4413642,0
2015-10-23,69.963,70.481,69.043,70.261,4813876,0
2015-10-26,70.251,70.511,69.84,70.339,3513685,0
2015-10-27,70.339,70.53,69.36,69.905,4115709,0
2015-10-28,70.042,72.044,69.763,71.988,5728745,0
2015-10-29,71.92,73.205,71.748,72.371,4682377,0
2015-10-30,72.457,73.119,71.698,72.247,5831047,0
2015-11-02,72.188,73.502,71.758,73.417,6022782,0
2015-11-03,73.452,75.095,73.252,74.127,8391791,0
2015-11-04,73.56,73.599,66.426,69.234,25639104,0
2015-11-05,67.913,69.435,65.793,66.579,21727519,0
2015-11-06,66.272,66.56,65.352,66.032,14179987,0
2015-11-09,66.1,66.292,64.519,65.678,10514409,0
2015-11-10,65.352,67.25,65.313,66.877,9515755,0
2015-11-11,67.086,68.976,66.252,68.133,11301483,0
2015-11-12,67.443,71.107,67.366,67.527,6426499,0
2015-11-13,67.527,68.065,66.704,67.058,5278560,0
2015-11-16,66.781,68.219,66.637,68.18,4924417,0
2015-11-17,68.324,68.545,67.356,67.567,4325522,0
2015-11-18,68.026,69.014,67.758,68.823,3970755,0
2015-11-19,68.506,68.813,67.903,68.065,2815307,0
2015-11-20,68.114,68.832,67.596,67.815,4444404,0
2015-11-23,67.815,67.903,67.135,67.624,4180884,0
2015-11-24,67.296,67.721,66.847,67.306,3705461,0
2015-11-25,67.461,67.936,67.287,67.751,3177199,0
2015-11-27,67.269,67.405,66.334,67.25,1905905,0
2015-11-30,67.405,67.751,66.798,67.444,4985257,0
2015-12-01,67.636,68.6,67.568,68.463,7850526,0
2015-12-02,68.329,68.492,67.25,67.481,6513598,0
2015-12-03,67.509,67.723,66.565,66.652,7267675,0
2015-12-04,67.125,68.156,66.546,68.049,10000399,0
2015-12-07,67.769,67.972,67.183,67.808,6599694,0
2015-12-08,67.24,67.25,66.228,66.326,7164442,0
2015-12-09,66.085,66.488,65.042,65.824,8531747,0
2015-12-10,65.707,66.257,65.284,65.38,5887989,0
2015-12-11,64.474,64.543,62.893,63.096,8557273,0
2015-12-14,63.328,63.53,61.236,61.93,9293349,0
2015-12-15,62.586,63.114,62.287,62.362,6961721,0
2015-12-16,62.788,63.654,62.315,63.511,6204152,0
2015-12-17,63.462,63.761,62.412,62.508,5681502,0
2015-12-18,62.24,62.353,61.111,61.207,11315999,0
2015-12-21,61.758,61.949,60.658,61.111,4734568,0
2015-12-22,61.565,62.16,61.468,61.797,5575622,0
2015-12-23,61.998,62.22,61.583,62.15,3733987,0
2015-12-24,61.9,62.489,61.9,62.057,2255103,0
2015-12-28,62.028,62.334,61.536,62.14,3284081,0
2015-12-29,62.402,62.628,62.16,62.489,4300697,0
2015-12-30,62.382,62.577,62.057,62.103,3595621,0
2015-12-31,61.824,63.024,61.824,62.325,4275089,0
2016-01-04,61.428,62.633,61.197,62.567,8684102,0
2016-01-05,62.818,63.212,62.066,63.144,8612670,0
2016-01-06,62.048,66.971,61.91,66.133,15900264,0
2016-01-07,65.284,68.945,65.052,67.654,22830665,0
2016-01-08,69.909,70.912,68.399,68.59,23087519,0
2016-01-11,68.908,69.873,66.085,67.085,14235708,0
2016-01-12,66.932,69.814,66.604,68.512,14217682,0
2016-01-13,68.965,69.6,67.828,68.089,11363112,0
2016-01-14,68.656,69.264,67.597,67.991,8658479,0
2016-01-15,66.507,67.987,66.441,67.125,10239981,0
2016-01-19,67.646,68.28,66.624,67.26,7810809,0
2016-01-20,66.498,67.134,64.821,66.401,9837014,0
2016-01-21,66.421,68.02,65.621,66.962,5388100,0
2016-01-22,67.926,68.749,67.723,68.319,4833028,0
2016-01-25,68.359,68.359,67.057,67.222,5181946,0
2016-01-26,67.461,69.591,67.461,69.381,5235295,0
2016-01-27,69.381,70.208,68.089,68.379,7152211,0
2016-01-28,69.11,69.225,65.735,67.057,7320576,0
2016-01-29,67.057,68.01,66.614,67.887,8516147,0
2016-02-01,68.194,70.354,67.945,69.726,8586957,0
2016-02-02,69.09,69.313,67.897,67.962,6098451,0
2016-02-03,68.61,69.15,67.057,68.869,5476408,0
2016-02-04,69.042,70.335,68.724,69.234,6028456,0
2016-02-05,69.168,69.641,66.377,66.652,7025436,0
2016-02-08,65.687,66.094,63.579,64.861,6862958,0
2016-02-09,63.299,63.442,60.542,60.918,13286959,0
2016-02-10,54.229,60.976,53.517,57.892,27379619,0
2016-02-11,57.401,60.638,57.361,60.06,10692680,0
2016-02-12,60.648,60.705,58.739,60.003,6298466,0
2016-02-16,60.591,61.639,59.955,61.035,5709387,0
2016-02-17,61.516,62.76,61.351,62.343,4714642,0
2016-02-18,62.595,62.642,61.015,62.28,3889585,0
2016-02-19,62.018,62.808,61.266,62.325,5790939,0
2016-02-22,62.671,64.003,62.671,63.338,6455880,0
2016-02-23,63.269,64.811,62.557,63.703,11086667,0
2016-02-24,63.096,65.216,62.325,65.032,6041889,0
2016-02-25,65.025,65.831,63.93,64.628,3496694,0
2016-02-26,64.774,65.376,64.503,64.628,3435109,0
2016-02-29,64.338,64.948,63.969,64.183,4963873,0
2016-03-01,64.503,64.997,64.124,64.765,5703064,0
2016-03-02,64.774,64.812,63.89,64.726,4296095,0
2016-03-03,65.045,66.869,64.648,66.722,6836903,0
2016-03-04,66.596,66.966,65.956,66.713,4300439,0
2016-03-07,66.179,67.741,65.927,67.451,5139398,0
2016-03-08,66.975,67.024,65.918,66.004,4002578,0
2016-03-09,66.383,66.859,65.899,66.558,4766885,0
2016-03-10,66.704,67.034,65.782,66.694,4540468,0
2016-03-11,67.451,68.472,67.1,68.273,6736041,0
2016-03-14,68.07,69.01,67.586,68.595,4592118,0
2016-03-15,68.382,68.875,67.963,68.798,3231307,0
2016-03-16,68.69,70.097,68.402,69.321,7742491,0
2016-03-17,69.37,70.241,69.233,70.107,6358237,0
2016-03-18,70.474,71.393,69.699,70.154,10014864,0
2016-03-21,69.98,70.494,68.885,69.941,4557325,0
2016-03-22,69.885,71.261,69.855,70.6,6606043,0
2016-03-23,70.291,70.291,68.312,68.535,6810966,0
2016-03-24,67.953,68.312,67.479,67.877,5164127,0
2016-03-28,68.496,70.596,68.283,70.331,5525919,0
2016-03-29,69.98,70.435,69.409,70.009,4534292,0
2016-03-30,70.417,70.766,69.302,69.96,4122023,0
2016-03-31,69.941,70.929,69.825,70.34,4319523,0
2016-04-01,69.845,70.998,69.456,70.766,3543346,0
2016-04-04,71.221,71.745,70.368,71.318,6524667,0
2016-04-05,70.756,71.033,70.306,70.504,4738713,0
2016-04-06,70.553,71.861,70.504,71.715,4297795,0
2016-04-07,71.677,72.103,70.474,70.687,4282354,0
2016-04-08,71.191,71.532,70.795,71.365,2750386,0
2016-04-11,71.375,71.648,70.988,71.038,6100390,0
2016-04-12,71.191,71.775,70.825,71.522,3658793,0
2016-04-13,72.036,73.18,71.958,72.715,5160884,0
2016-04-14,72.909,73.722,72.51,72.762,5425708,0
2016-04-15,72.52,72.733,72.045,72.23,4328467,0
2016-04-18,72.172,73.044,71.938,72.928,2850846,0
2016-04-19,73.431,74.421,72.452,72.559,5092373,0
2016-04-20,72.87,73.152,72.182,72.5,3532138,0
2016-04-21,72.51,74.246,72.414,73.142,4202377,0
2016-04-22,73.375,74.546,73.19,74.313,4388931,0
2016-04-25,74.003,74.431,73.549,74.023,3589350,0
2016-04-26,74.072,74.731,73.772,74.673,4791352,0
2016-04-27,74.323,74.847,73.702,74.565,4195760,0
2016-04-28,74.226,75.04,73.819,74.411,4330454,0
2016-04-29,74.305,74.305,72.317,72.85,4839441,0
2016-05-02,72.579,73.296,71.097,73.025,4911450,0
2016-05-03,72.549,72.549,71.201,71.395,6994100,0
2016-05-04,74.654,74.926,71.715,72.52,9306407,0
2016-05-05,72.762,74.033,72.715,73.325,5794408,0
2016-05-06,73.152,73.375,71.842,72.608,3949801,0
2016-05-09,72.618,72.772,71.619,71.899,3205811,0
2016-05-10,72.162,72.762,71.851,72.52,3340701,0
2016-05-11,71.909,72.162,71.087,71.88,3961021,0
2016-05-12,72.404,72.715,70.756,71.152,3157762,0
2016-05-13,71.261,71.851,70.911,70.998,3651012,0
2016-05-16,70.939,71.231,70.311,70.892,3373726,0
2016-05-17,70.978,71.667,70.203,70.6,2954318,0
2016-05-18,70.417,70.514,68.923,69.293,3780022,0
2016-05-19,69.302,69.679,68.293,69.409,4679669,0
2016-05-20,69.651,71.008,69.592,70.583,4072343,0
2016-05-23,70.563,70.902,69.796,69.875,3295089,0
2016-05-24,70.241,71.003,70.117,70.902,3180268,0
2016-05-25,70.948,71.794,70.835,71.124,2402923,0
2016-05-26,72.472,73.231,71.721,72.209,4110167,0
2016-05-27,72.696,73.817,72.629,73.39,4680838,0
2016-05-31,73.409,73.847,73.184,73.759,5165355,0
2016-06-01,73.291,74.538,72.824,74.49,4953998,0
2016-06-02,74.206,74.821,74.044,74.821,3056110,0
2016-06-03,74.324,74.334,72.735,73.935,3717783,0
2016-06-06,74.1,74.47,73.729,74.1,2293013,0
2016-06-07,73.925,74.012,73.241,73.301,3068446,0
2016-06-08,73.437,73.856,73.116,73.564,3299346,0
2016-06-09,73.291,73.291,72.687,73.126,2574236,0
2016-06-10,72.345,72.598,71.303,71.781,3441843,0
2016-06-13,71.673,72.472,71.204,71.294,2717423,0
2016-06-14,71.244,71.663,70.463,70.93,3151208,0
2016-06-15,70.97,71.8,70.96,71.05,2240544,0
2016-06-16,70.854,71.741,69.937,71.576,3470354,0
2016-06-17,71.448,71.736,70.523,70.552,3749634,0
2016-06-20,71.184,71.33,70.712,70.816,3510865,0
2016-06-21,70.826,70.955,69.801,70.005,3648885,0
2016-06-22,70.279,71.204,70.065,70.62,3226787,0
2016-06-23,71.274,71.352,70.483,71.214,2845026,0
2016-06-24,69.139,69.753,68.007,68.942,8514044,0
2016-06-27,67.861,68.349,67.237,67.471,6346898,0
2016-06-28,67.891,68.66,67.676,68.389,3027487,0
2016-06-29,68.826,70.357,68.738,69.889,4489626,0
2016-06-30,70.424,71.691,69.898,71.691,4808158,0
2016-07-01,72.189,72.842,71.819,72.443,4580660,0
2016-07-05,72.14,72.189,71.478,71.995,3435105,0
2016-07-06,71.614,72.696,71.05,72.667,3690831,0
2016-07-07,72.667,74.432,72.619,74.198,5952930,0
2016-07-08,74.92,76.142,74.577,76.001,5435199,0
2016-07-11,75.885,76.79,75.825,76.411,5112205,0
2016-07-12,76.48,76.723,75.875,76.293,3874499,0
2016-07-13,76.236,76.498,75.456,76.089,2955278,0
2016-07-14,76.742,76.928,76.197,76.615,3351766,0
2016-07-15,76.704,77.249,76.079,76.665,3070292,0
2016-07-18,76.461,76.508,75.913,75.953,3542475,0
2016-07-19,76.02,76.421,75.446,76.118,2908033,0
2016-07-20,76.431,76.431,75.766,75.904,2349758,0
2016-07-21,75.786,76.216,75.347,75.786,2373597,0
2016-07-22,76.177,76.508,75.776,76.391,2851871,0
2016-07-25,76.245,76.79,76.207,76.527,2791040,0
2016-07-26,76.167,76.566,75.508,76.302,3218747,0
2016-07-27,76.441,76.518,75.522,75.972,2679182,0
2016-07-28,75.933,76.157,75.347,75.67,2688838,0
2016-07-29,75.494,75.865,74.666,74.724,4384128,0
2016-08-01,74.646,75.231,74.256,74.811,4662744,0
2016-08-02,74.861,75.25,73.704,73.876,4961043,0
2016-08-03,75.035,76.996,74.9,75.875,9961596,0
2016-08-04,75.532,76.136,75.397,75.923,3947928,0
2016-08-05,76.342,77.301,76.02,77.122,3749191,0
2016-08-08,77.257,77.386,76.625,76.762,3570704,0
2016-08-09,76.829,77.97,76.47,77.172,3588996,0
2016-08-10,77.287,78.437,76.928,77.853,4288356,0
2016-08-11,77.989,78.556,77.6,78.4,3787687,0
2016-08-12,77.979,78.711,77.659,78.526,3663730,0
2016-08-15,78.643,78.993,78.576,78.829,2553198,0
2016-08-16,78.74,79.287,78.419,79.013,2873284,0
2016-08-17,78.848,79.178,78.663,79.013,5067818,0
2016-08-18,79.072,79.198,78.576,78.799,4747029,0
2016-08-19,78.546,78.945,78.447,78.77,2671350,0
2016-08-22,78.77,78.77,78.232,78.486,1973130,0
2016-08-23,78.819,78.965,78.576,78.672,2425687,0
2016-08-24,78.576,78.829,78.038,78.157,2751271,0
2016-08-25,77.989,78.332,77.58,77.805,2156601,0
2016-08-26,78.028,78.262,76.839,77.249,3302495,0
2016-08-29,77.369,77.956,77.29,77.545,2529555,0
2016-08-30,77.515,77.589,76.944,77.319,2343094,0
2016-08-31,77.084,77.154,76.575,76.829,4017288,0
2016-09-01,77.124,77.26,76.134,76.584,2644605,0
2016-09-02,77.084,77.246,76.639,76.949,2602043,0
2016-09-06,77.026,77.154,76.184,76.809,2596054,0
2016-09-07,76.819,77.194,76.389,77.134,2381126,0
2016-09-08,76.919,77.555,76.654,77.329,3511606,0
2016-09-09,76.684,76.929,75.449,75.459,4315630,0
2016-09-12,75.291,76.997,75.125,76.79,4133954,0
2016-09-13,76.31,76.359,74.714,74.89,3608284,0
2016-09-14,74.772,75.536,74.468,74.685,4072901,0
2016-09-15,74.596,74.635,73.223,74.096,6074959,0
2016-09-16,73.703,73.733,72.773,73.342,7140839,0
2016-09-19,73.842,74.571,73.43,74.185,4388809,0
2016-09-20,74.459,74.733,73.832,73.881,4604007,0
2016-09-21,74.086,75.262,73.175,75.115,4924306,0
2016-09-22,75.42,76.271,75.291,75.752,2874443,0
2016-09-23,75.43,75.86,75.16,75.185,2223777,0
2016-09-26,74.871,74.94,74.156,74.566,3855391,0
2016-09-27,74.645,76.359,74.204,76.31,3671902,0
2016-09-28,76.31,77.006,76.31,76.977,3439655,0
2016-09-29,76.762,77.948,76.507,77.026,3999599,0
2016-09-30,77.369,78.29,77.369,78.005,4537224,0
2016-10-03,77.614,78.144,77.285,77.721,2964286,0
2016-10-04,77.819,78.005,77.251,77.584,3352293,0
2016-10-05,77.919,78.476,77.76,77.985,3638121,0
2016-10-06,77.77,78.481,77.468,78.055,4489542,0
2016-10-07,78.23,78.23,77.159,77.389,2973867,0
2016-10-10,77.73,78.28,77.604,77.76,1751352,0
2016-10-11,77.584,77.721,76.742,76.987,3508109,0
2016-10-12,77.044,78.82,76.954,78.3,5301821,0
2016-10-13,78.29,78.29,76.742,77.8,4128429,0
2016-10-14,78.134,78.466,77.614,77.948,2499465,0
2016-10-17,77.439,78.109,77.214,77.251,3591551,0
2016-10-18,77.704,78.32,77.604,77.909,2634508,0
2016-10-19,77.956,78.275,77.634,77.644,2502784,0
2016-10-20,77.634,85.003,77.218,81.318,13595134,0
2016-10-21,81.631,92.537,81.631,87.678,52678675,0
2016-10-24,85.787,86.228,84.335,84.993,47938443,0
2016-10-25,85.364,85.708,85.079,85.404,17084610,0
2016-10-26,85.268,87.506,85.248,86.913,19034705,0
2016-10-27,87.178,87.344,85.933,86.521,10164212,0
2016-10-28,86.325,87.198,85.433,85.708,8013214,0
2016-10-31,86.668,87.198,86.228,87.198,5902791,0
2016-11-01,87.188,87.208,86.148,86.473,6832046,0
2016-11-02,87.158,87.178,85.404,85.522,12008046,0
2016-11-03,85.463,85.903,85.013,85.394,7044834,0
2016-11-04,85.599,85.658,84.484,84.679,7675861,0
2016-11-07,85.787,86.148,85.139,85.973,6531031,0
2016-11-08,86.041,86.266,85.483,86.099,5329744,0
2016-11-09,83.758,85.569,83.729,84.854,12523924,0
2016-11-10,84.815,85.099,83.503,84.59,8050972,0
2016-11-11,84.444,85.248,84.042,85.05,3906787,0
2016-11-14,85.032,85.384,84.729,85.05,3861512,0
2016-11-15,84.914,87.188,84.844,86.883,7838313,0
2016-11-16,86.863,87.457,86.521,87.158,4842129,0
2016-11-17,87.97,88.96,87.893,88.863,8052661,0
2016-11-18,88.814,89.814,88.47,89.509,4737300,0
2016-11-21,89.637,90.087,89.406,89.715,3830591,0
2016-11-22,89.686,91.078,89.657,90.469,5140667,0
2016-11-23,90.264,90.984,90.205,90.91,3458136,0
2016-11-25,90.813,91.42,90.744,91.323,1274994,0
2016-11-28,90.891,91.777,90.872,91.423,5399736,0
2016-11-29,91.265,91.935,91.157,91.433,3025300,0
2016-11-30,91.029,91.275,90.36,90.36,4548798,0
2016-12-01,90.478,92.938,90.252,92.643,6847898,0
2016-12-02,92.682,93.081,91.935,92.309,3889853,0
2016-12-05,92.585,92.762,91.817,91.855,4198883,0
2016-12-06,91.836,92.603,91.817,92.407,5956409,0
2016-12-07,92.339,92.672,91.9,92.486,7556528,0
2016-12-08,92.151,93.135,92.063,93.047,5611882,0
2016-12-09,92.801,93.746,92.742,93.716,5216460,0
2016-12-12,93.834,93.834,92.933,93.164,5438588,0
2016-12-13,93.371,93.776,93.115,93.164,2844513,0
2016-12-14,93.076,93.568,93.008,93.144,2337964,0
2016-12-15,92.978,94.158,92.978,93.806,3297545,0
2016-12-16,93.862,93.932,93.244,93.294,8447654,0
2016-12-19,92.988,93.786,92.516,93.568,3526169,0
2016-12-20,93.676,94.336,93.588,94.208,3200947,0
2016-12-21,94.042,94.67,93.786,94.464,3138660,0
2016-12-22,94.307,95.035,94.148,94.926,2884043,0
2016-12-23,94.553,94.986,94.34,94.876,1695237,0
2016-12-27,94.896,95.34,94.65,95.202,1566303,0
2016-12-28,95.222,95.32,94.62,94.69,1789461,0
2016-12-29,94.77,95.162,94.572,95.152,1394776,0
2016-12-30,95.438,95.556,94.496,94.996,2675247,0
2017-01-03,95.36,95.644,94.601,95.222,4159840,0
2017-01-04,95.438,95.664,94.986,95.172,3626302,0
2017-01-05,94.976,95.252,91.571,93.578,13134322,0
2017-01-06,93.44,94.198,93.086,93.244,7545682,0
2017-01-09,92.899,93.44,91.836,92.063,5121131,0
2017-01-10,92.2,92.732,91.561,91.915,5381365,0
2017-01-11,91.61,92.752,91.177,92.191,5344366,0
2017-01-12,92.486,92.899,91.964,92.357,5873899,0
2017-01-13,92.191,92.908,92.013,92.643,3211466,0
2017-01-17,92.417,93.4,92.063,93.361,5178130,0
2017-01-18,93.244,93.952,92.811,93.598,6352467,0
2017-01-19,93.51,94.248,93.351,94.168,4945852,0
2017-01-20,94.364,94.956,93.726,94.582,4937404,0
2017-01-23,94.543,95.428,94.297,95.232,2915771,0
2017-01-24,95.252,95.36,94.419,94.818,3210263,0
2017-01-25,94.69,94.916,94.128,94.198,3374147,0
2017-01-26,94.178,94.592,93.882,94.553,4198600,0
2017-01-27,94.474,94.848,94.248,94.848,2764676,0
2017-01-30,94.857,95.408,94.434,95.084,3970134,0
2017-01-31,94.916,95.448,94.71,95.31,2630947,0
2017-02-01,95.212,95.802,94.818,95.182,5701606,0
2017-02-02,95.112,95.3,93.972,94.108,4215042,0
2017-02-03,94.198,94.572,94.128,94.345,2516163,0
2017-02-06,94.128,94.906,94.128,94.828,2569938,0
2017-02-07,94.838,94.956,94.474,94.69,3940003,0
2017-02-08,95.35,95.438,94.61,95.064,3942498,0
2017-02-09,95.064,95.162,94.67,94.838,2414501,0
2017-02-10,94.76,95.074,94.67,95.044,2171649,0
2017-02-13,94.916,95.016,94.374,94.543,3687916,0
2017-02-14,94.484,95.016,94.394,94.857,4308186,0
2017-02-15,94.592,94.876,94.434,94.789,4028541,0
2017-02-16,94.73,94.896,94.474,94.857,3363359,0
2017-02-17,94.582,94.946,94.563,94.946,4056156,0
2017-02-21,94.78,95.054,94.474,94.886,4797392,0
2017-02-22,94.74,95.064,94.69,94.789,4392307,0
2017-02-23,94.65,95.526,94.454,95.516,4196113,0
2017-02-24,95.133,96.132,95.067,96.132,2517408,0
2017-02-27,95.776,97.308,95.609,97.041,4760398,0
2017-02-28,96.705,97.397,96.705,97.051,3407730,0
2017-03-01,97.456,98.119,97.258,97.732,3958403,0
2017-03-02,97.703,97.964,97.387,97.792,2279238,0
2017-03-03,97.832,97.901,97.378,97.565,2457183,0
2017-03-06,97.15,97.417,96.814,96.932,3495964,0
2017-03-07,96.913,97.313,96.734,97.081,3603650,0
2017-03-08,97.051,97.664,96.981,97.348,3075125,0
2017-03-09,97.545,97.605,97.258,97.288,2966645,0
2017-03-10,97.465,97.684,97.298,97.436,3593401,0
2017-03-13,97.495,97.615,97.258,97.456,2381583,0
2017-03-14,97.485,97.525,97.13,97.199,1677122,0
2017-03-15,97.427,97.654,97.101,97.575,2855304,0
2017-03-16,97.298,97.941,97.17,97.298,3655415,0
2017-03-17,97.328,97.465,97.001,97.397,4573742,0
2017-03-20,97.358,97.495,96.973,97.121,2455862,0
2017-03-21,97.278,97.338,96.161,96.32,3758686,0
2017-03-22,96.438,96.665,95.43,95.697,2775013,0
2017-03-23,95.785,96.458,95.519,96.033,2254610,0
2017-03-24,96.073,96.617,95.856,96.36,1621295,0
2017-03-27,96.3,96.34,95.776,96.211,1961716,0
2017-03-28,96.033,96.35,95.737,96.171,2744171,0
2017-03-29,96.073,96.547,95.954,96.32,2221004,0
2017-03-30,96.25,96.922,96.063,96.883,2476673,0
2017-03-31,96.636,97.056,96.36,96.557,3551423,0
2017-04-03,96.774,97.066,96.577,96.844,3290477,0
2017-04-04,96.844,97.179,96.764,97.121,3059149,0
2017-04-05,97.258,97.703,97.016,97.209,2963141,0
2017-04-06,97.278,97.417,96.903,97.14,3011092,0
2017-04-07,97.031,97.595,96.874,97.298,2525402,0
2017-04-10,97.328,97.732,97.288,97.525,2313294,0
2017-04-11,97.368,97.575,97.091,97.555,2175804,0
2017-04-12,97.762,97.802,97.278,97.585,1951594,0
2017-04-13,97.625,97.802,96.922,97.101,1813829,0
2017-04-17,97.278,98.019,97.096,97.999,3025905,0
2017-04-18,97.872,98.662,97.817,98.473,3569379,0
2017-04-19,98.652,98.815,98.513,98.815,3707959,0
2017-04-20,98.815,99.265,98.483,98.815,3958036,0
2017-04-21,98.603,98.815,98.296,98.662,3607757,0
2017-04-24,98.845,99.166,98.603,98.785,1787420,0
2017-04-25,98.662,99.415,98.613,98.855,3570349,0
2017-04-26,99.063,99.305,98.944,99.013,5227762,0
2017-04-27,99.063,99.196,98.613,98.721,3054517,0
2017-04-28,98.805,98.885,98.089,98.099,4654444,0
2017-05-01,98.178,98.266,97.832,97.891,2758288,0
2017-05-02,98.009,98.276,97.664,98.158,2404086,0
2017-05-03,98.425,98.745,97.625,97.882,4008808,0
2017-05-04,97.999,98.129,96.794,97.14,5757712,0
2017-05-05,97.189,97.525,96.913,97.209,3759904,0
2017-05-08,97.111,97.338,96.814,97.228,1888453,0
2017-05-09,97.258,97.258,96.597,96.972,2326550,0
2017-05-10,96.854,97.812,96.705,97.575,2494143,0
2017-05-11,97.505,97.782,97.086,97.674,1862520,0
2017-05-12,97.674,97.822,97.387,97.545,1909631,0
2017-05-15,97.258,97.715,96.844,97.368,4539046,0
2017-05-16,97.485,97.575,96.597,96.715,2945458,0
2017-05-17,95.974,96.35,95.559,95.609,5271948,0
2017-05-18,95.757,96.37,95.51,95.866,4633164,0
2017-05-19,95.875,96.557,95.707,96.478,3211568,0
2017-05-22,96.626,96.913,96.537,96.744,5938576,0
2017-05-23,96.705,97.101,96.656,97.071,2643392,0
2017-05-24,97.14,97.348,96.854,97.238,1836563,0
2017-05-25,97.417,98.296,97.179,98.197,3774575,0
2017-05-26,98.219,98.408,97.932,98.299,2424388,0
2017-05-30,97.951,98.517,97.951,98.17,3547612,0
2017-05-31,98.289,98.815,98.131,98.716,5998940,0
2017-06-01,98.487,98.974,98.369,98.924,3163674,0
2017-06-02,99.103,99.176,98.219,98.408,3125576,0
2017-06-05,98.627,99.073,98.299,98.924,2602435,0
2017-06-06,98.875,99.043,98.656,98.725,3368017,0
2017-06-07,98.894,98.974,98.507,98.567,2732818,0
2017-06-08,98.487,98.765,98.101,98.131,4673009,0
2017-06-09,98.507,98.716,98.131,98.418,3175168,0
2017-06-12,98.438,99.226,98.269,99.176,3162945,0
2017-06-13,99.146,99.485,98.408,98.428,3494148,0
2017-06-14,98.745,98.795,98.17,98.369,2966593,0
2017-06-15,98.279,98.547,98.111,98.349,2819296,0
2017-06-16,98.467,98.706,98.101,98.428,2905070,0
2017-06-19,98.507,99.216,98.329,99.126,4134833,0
2017-06-20,98.983,99.126,98.593,98.745,2794548,0
2017-06-21,98.894,98.914,98.16,98.477,2649711,0
2017-06-22,98.507,98.954,98.249,98.627,3082378,0
2017-06-23,98.725,99.043,98.478,98.924,10089036,0
2017-06-26,98.924,99.186,98.637,99.043,2234934,0
2017-06-27,98.904,98.983,98.418,98.537,1629825,0
2017-06-28,98.974,99.113,98.567,98.855,4056416,0
2017-06-29,98.845,99.345,98.825,99.003,4094508,0
2017-06-30,98.904,99.88,98.825,99.62,4747808,0
2017-07-03,99.54,100.7,99.54,100.59,5903157,0
2017-07-05,100.71,100.79,100.36,100.78,4536181,0
2017-07-06,100.59,102.05,99.95,101.11,7189069,0
2017-07-07,101.26,101.41,100.74,100.85,3879724,0
2017-07-10,100.91,100.96,100.03,100.16,4281674,0
2017-07-11,100.14,100.14,99.335,99.465,4209326,0
2017-07-12,99.6,99.81,99.226,99.345,4074720,0
2017-07-13,99.146,99.469,98.747,98.747,2898930,0
2017-07-14,98.927,99.54,98.887,99.405,2258940,0
2017-07-17,99.345,99.405,98.688,98.827,3825827,0
2017-07-18,98.767,98.877,98.459,98.718,1909321,0
2017-07-19,98.837,99.096,98.588,98.767,4119637,0
2017-07-20,98.937,99.465,98.817,99.036,3535837,0
2017-07-21,98.887,99.385,98.847,99.086,2274915,0
2017-07-24,99.076,100.49,98.927,99.72,3808231,0
2017-07-25,99.93,100.04,99.275,99.425,4529827,0
2017-07-26,100.84,101.54,100.67,101.26,6541208,0
2017-07-27,101.4,102.92,101.21,102.8,4801747,0
2017-07-28,102.69,102.94,102.31,102.33,3378001,0
2017-07-31,102.33,102.82,101.91,102.02,3581929,0
2017-08-01,102.22,102.46,102.02,102.02,3408140,0
2017-08-02,102.1,102.5,101.88,102.12,4587983,0
2017-08-03,101.8,102.6,101.61,101.95,3822971,0
2017-08-04,102.04,102.3,101.5,102.12,2694316,0
2017-08-07,102,102.22,101.88,102.03,2830312,0
2017-08-08,101.99,102.07,101.66,101.78,3499079,0
2017-08-09,101.72,101.96,101.61,101.89,3197371,0
2017-08-10,101.68,101.95,101.46,101.55,3330679,0
2017-08-11,101.43,101.92,101.34,101.51,2335231,0
2017-08-14,101.64,102.11,101.56,101.9,2862703,0
2017-08-15,101.96,102.1,101.31,101.31,2642001,0
2017-08-16,101.32,101.62,101.29,101.53,2690660,0
2017-08-17,101.43,101.63,100.85,101.22,3000416,0
2017-08-18,101.74,101.74,100.61,100.8,3260280,0
2017-08-21,100.77,102.05,100.76,101.72,3222655,0
2017-08-22,101.26,101.58,100.89,101.41,2336945,0
2017-08-23,101.27,101.6,101.21,101.26,1588815,0
2017-08-24,101.35,101.46,100.9,100.93,2145822,0
2017-08-25,101.09,101.49,100.83,101.03,3079768,0
2017-08-28,101.07,101.49,101.02,101.31,2800706,0
2017-08-29,101.2,101.46,100.92,100.99,2265131,0
2017-08-30,100.96,101.11,100.85,100.95,2157474,0
2017-08-31,101.16,101.56,100.47,100.71,4657836,0
2017-09-01,101.02,101.54,100.66,101.21,2624757,0
2017-09-05,101.16,101.34,100.53,100.83,3392530,0
2017-09-06,100.98,101.07,100.26,100.41,3029198,0
2017-09-07,100.49,102.34,99.94,100.08,8010796,0
2017-09-08,100.04,100.11,99.285,99.81,4939237,0
2017-09-11,100.07,100.31,99.92,100.18,2127234,0
2017-09-12,100.16,100.86,100.11,100.61,2698256,0
2017-09-13,100.61,101.04,100.61,100.91,2002874,0
2017-09-14,100.88,101.11,100.45,100.62,2359421,0
2017-09-15,100.92,101.61,100.51,101.48,5671710,0
2017-09-18,101.54,101.82,101.35,101.58,3962892,0
2017-09-19,101.73,102.54,101.59,102.38,3758383,0
2017-09-20,102.31,102.74,102.27,102.49,5272013,0
2017-09-21,102.46,102.59,102.01,102.09,2460849,0
2017-09-22,102.16,102.39,101.65,102,3985731,0
2017-09-25,102.36,103.02,102.18,102.82,5654801,0
2017-09-26,102.72,102.98,102.5,102.53,3031453,0
2017-09-27,102.53,102.6,101.95,102,4749276,0
2017-09-28,101.7,102.7,101.69,101.85,3983178,0
2017-09-29,101.83,102.1,101.4,102.05,5272581,0
2017-10-02,102.23,102.93,102.07,102.68,4334881,0
2017-10-03,102.68,103.05,102.6,102.88,2945723,0
2017-10-04,102.95,103.32,102.8,103.1,4021424,0
2017-10-05,103.12,103.5,102.96,103.24,11210094,0
2017-10-06,103.3,103.4,102.855,103.3,2440374,0
2017-10-09,103.34,103.53,103.07,103.35,3216671,0
2017-10-10,103.35,103.65,103.19,103.35,3269501,0
2017-10-11,103.51,103.89,103.35,103.38,5007096,0
2017-10-12,103.01,103.055,101.34,101.45,7579535,0
2017-10-13,101.45,101.69,100.59,100.94,6885599,0
2017-10-16,100.99,101.71,100.795,101.12,3602887,0
2017-10-17,101.2,101.55,101.05,101.46,3266450,0
2017-10-18,101.41,101.84,100.93,101.48,4871751,0
2017-10-19,101.94,102.7,101.81,102.2,5317569,0
2017-10-20,102.53,102.53,101.565,101.83,5503223,0
2017-10-23,101.72,102.11,101.28,101.33,4675753,0
2017-10-24,101.25,101.375,100.49,100.5,5715276,0
2017-10-25,100.17,100.17,98.68,98.72,9470931,0
2017-10-26,99.54,99.65,98.97,98.97,7340434,0
2017-10-27,99,99.42,98.71,98.79,9898503,0
2017-10-30,98.65,98.99,97.57,98.49,5008854,0
2017-10-31,98.44,98.705,98.01,98.29,7090047,0
2017-11-01,98.62,99.1384,97.78,98.39,7608361,0
2017-11-02,98.28,99.85,92.02,94.7,32787255,0
2017-11-03,94.91,95.36,92.87,93.28,14766031,0
2017-11-06,92.94,94.56,92.8,94.46,6712628,0
2017-11-07,94.39,95.12,94.2,94.66,5281680,0
2017-11-08,91.8,92.43,88.12,88.5,56140551,0
2017-11-09,87.75,89.4,86.38,87.05,31486529,0
2017-11-10,88.39,91.49,88.17,90.6,26863505,0
