Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,0.26126,0.26126,0.26126,0.26126,458358,0
1990-03-27,0.26126,0.27918,0.26126,0.27918,4345530,0
1990-03-28,0.27918,0.27918,0.27011,0.27011,1733948,0
1990-03-29,0.27918,0.27918,0.27011,0.27011,596933,0
1990-03-30,0.27918,0.27918,0.27011,0.27011,1950694,0
1990-04-02,0.27011,0.27918,0.26126,0.27918,2721733,0
1990-04-03,0.27918,0.28813,0.27011,0.27918,3123244,0
1990-04-04,0.28813,0.28813,0.27918,0.27918,4445024,0
1990-04-05,0.28813,0.29728,0.28813,0.28813,4398833,0
1990-04-06,0.29728,0.29728,0.28813,0.29728,1414164,0
1990-04-09,0.29728,0.29728,0.28813,0.28813,3190751,0
1990-04-10,0.28813,0.28813,0.27918,0.27918,2352202,0
1990-04-11,0.28813,0.28813,0.27918,0.28813,3819665,0
1990-04-12,0.28813,0.29728,0.28813,0.29728,3613581,0
1990-04-16,0.29728,0.29728,0.28813,0.29728,5102361,0
1990-04-17,0.29728,0.29728,0.29728,0.29728,8058604,0
1990-04-18,0.29728,0.29728,0.28813,0.28813,2544074,0
1990-04-19,0.28813,0.28813,0.28813,0.28813,994890,0
1990-04-20,0.28813,0.28813,0.27918,0.28813,1296911,0
1990-04-23,0.27918,0.27918,0.27011,0.27918,1108592,0
1990-04-24,0.27918,0.28813,0.27918,0.27918,778145,0
1990-04-25,0.27918,0.28813,0.27918,0.28813,842103,0
1990-04-26,0.28813,0.29728,0.28813,0.28813,1364419,0
1990-04-27,0.28813,0.28813,0.27918,0.27918,2096373,0
1990-04-30,0.29728,0.30634,0.28813,0.30634,13637089,0
1990-05-01,0.30634,0.3151,0.30634,0.3151,12347287,0
1990-05-02,0.3151,0.32426,0.30634,0.32426,4199852,0
1990-05-03,0.33323,0.33323,0.32426,0.32426,6079483,0
1990-05-04,0.32426,0.34225,0.32426,0.34225,12500069,0
1990-05-07,0.35124,0.3603,0.34225,0.3603,41472669,0
1990-05-08,0.3603,0.36935,0.3603,0.36935,17112094,0
1990-05-09,0.36935,0.36935,0.3603,0.3603,13573131,0
1990-05-10,0.3603,0.36935,0.3603,0.3603,13050815,0
1990-05-11,0.3603,0.36935,0.3603,0.3603,11505185,0
1990-05-14,0.3603,0.36935,0.3603,0.36935,6555609,0
1990-05-15,0.36935,0.36935,0.3603,0.36935,8392601,0
1990-05-16,0.36935,0.38726,0.36935,0.36935,10741251,0
1990-05-17,0.37822,0.37822,0.36935,0.37822,13434558,0
1990-05-18,0.36935,0.37822,0.36935,0.36935,12787878,0
1990-05-21,0.36935,0.38726,0.36935,0.38726,9408809,0
1990-05-22,0.38726,0.4054,0.38726,0.4054,32643024,0
1990-05-23,0.4054,0.41425,0.39623,0.41425,24090530,0
1990-05-24,0.4054,0.4232,0.4054,0.4232,12517838,0
1990-05-25,0.41425,0.4232,0.41425,0.41425,14855827,0
1990-05-29,0.4054,0.4232,0.4054,0.4232,9760576,0
1990-05-30,0.41425,0.4232,0.41425,0.4232,13182282,0
1990-05-31,0.4232,0.43236,0.4232,0.4232,11689947,0
1990-06-01,0.4232,0.43236,0.4232,0.4232,16216695,0
1990-06-04,0.4232,0.43236,0.4232,0.4232,9774785,0
1990-06-05,0.43236,0.4414,0.4232,0.4414,19052128,0
1990-06-06,0.4414,0.4414,0.43236,0.43236,14123873,0
1990-06-07,0.43236,0.43236,0.41425,0.4232,10019954,0
1990-06-08,0.41425,0.4232,0.39623,0.39623,13292429,0
1990-06-11,0.39623,0.4054,0.38726,0.39623,4640447,0
1990-06-12,0.4054,0.41425,0.38726,0.41425,5127231,0
1990-06-13,0.41425,0.4414,0.41425,0.43236,13175173,0
1990-06-14,0.43236,0.43236,0.4232,0.43236,3396835,0
1990-06-15,0.4232,0.43236,0.4232,0.4232,3570942,0
1990-06-18,0.4232,0.4232,0.4232,0.4232,4299344,0
1990-06-19,0.4232,0.43236,0.41425,0.43236,4995767,0
1990-06-20,0.43236,0.45037,0.43236,0.4414,13459431,0
1990-06-21,0.4414,0.4414,0.4232,0.4414,13750792,0
1990-06-22,0.45037,0.47723,0.4414,0.45934,24918423,0
1990-06-25,0.46828,0.48624,0.45934,0.47723,20583550,0
1990-06-26,0.48624,0.48624,0.45934,0.46828,13306640,0
1990-06-27,0.46828,0.46828,0.4414,0.45934,5166317,0
1990-06-28,0.45037,0.46828,0.45037,0.46828,7486538,0
1990-06-29,0.47723,0.48624,0.47723,0.48624,2611583,0
1990-07-02,0.47723,0.48624,0.46828,0.48624,3961790,0
1990-07-03,0.48624,0.49531,0.47723,0.49531,3880066,0
1990-07-05,0.49531,0.5044,0.48624,0.49531,4139449,0
1990-07-06,0.49531,0.49531,0.48624,0.49531,2163887,0
1990-07-09,0.49531,0.49531,0.47723,0.48624,1524309,0
1990-07-10,0.48624,0.48624,0.46828,0.46828,3872962,0
1990-07-11,0.46828,0.49531,0.45934,0.49531,8364178,0
1990-07-12,0.49531,0.5315,0.48624,0.5315,11412803,0
1990-07-13,0.5315,0.5586,0.5315,0.5403,17510048,0
1990-07-16,0.5403,0.5403,0.5403,0.5403,6146994,0
1990-07-17,0.5403,0.5403,0.5223,0.5223,4331322,0
1990-07-18,0.5223,0.5315,0.5044,0.5134,3734387,0
1990-07-19,0.5044,0.5044,0.47723,0.48624,10826528,0
1990-07-20,0.48624,0.5044,0.48624,0.49531,7848964,0
1990-07-23,0.48624,0.48624,0.45934,0.47723,6637333,0
1990-07-24,0.47723,0.5134,0.46828,0.5134,13658405,0
1990-07-25,0.5223,0.5315,0.5134,0.5315,12443221,0
1990-07-26,0.5315,0.5315,0.5223,0.5315,1680650,0
1990-07-27,0.5315,0.5315,0.5134,0.5134,4757701,0
1990-07-30,0.5134,0.5315,0.5134,0.5315,3052178,0
1990-07-31,0.5315,0.5403,0.5315,0.5315,7934242,0
1990-08-01,0.5315,0.5315,0.5044,0.5134,5049063,0
1990-08-02,0.5044,0.5044,0.49531,0.5044,4025746,0
1990-08-03,0.49531,0.49531,0.41425,0.45934,18650616,0
1990-08-06,0.45934,0.45934,0.43236,0.45037,7198733,0
1990-08-07,0.49531,0.49531,0.45934,0.48624,16906012,0
1990-08-08,0.49531,0.49531,0.45934,0.46828,38868189,0
1990-08-09,0.46828,0.5044,0.46828,0.5044,6711950,0
1990-08-10,0.49531,0.5044,0.48624,0.49531,2711076,0
1990-08-13,0.48624,0.5223,0.48624,0.5134,6463228,0
1990-08-14,0.5134,0.5223,0.49531,0.49531,6576926,0
1990-08-15,0.5044,0.5044,0.49531,0.5044,3400387,0
1990-08-16,0.49531,0.5044,0.49531,0.49531,4938914,0
1990-08-17,0.48624,0.5044,0.48624,0.5044,4313555,0
1990-08-20,0.49531,0.49531,0.45037,0.47723,7888050,0
1990-08-21,0.46828,0.46828,0.4414,0.45037,5873400,0
1990-08-22,0.46828,0.46828,0.45037,0.45934,5887614,0
1990-08-23,0.4414,0.4414,0.41425,0.4232,13743684,0
1990-08-24,0.4232,0.45934,0.41425,0.45037,11991966,0
1990-08-27,0.46828,0.48624,0.46828,0.48624,10776784,0
1990-08-28,0.47723,0.49531,0.46828,0.48624,11419905,0
1990-08-29,0.48624,0.48624,0.47723,0.48624,1471016,0
1990-08-30,0.48624,0.48624,0.46828,0.47723,2636455,0
1990-08-31,0.48624,0.48624,0.46828,0.48624,3336434,0
1990-09-04,0.47723,0.48624,0.47723,0.48624,7180967,0
1990-09-05,0.49531,0.5044,0.48624,0.49531,8584473,0
1990-09-06,0.49531,0.5044,0.46828,0.46828,6580482,0
1990-09-07,0.46828,0.48624,0.45934,0.47723,5649549,0
1990-09-10,0.49531,0.5134,0.49531,0.5134,21670818,0
1990-09-11,0.5044,0.5134,0.49531,0.5044,11309759,0
1990-09-12,0.5044,0.5134,0.5044,0.5044,13356386,0
1990-09-13,0.5134,0.5134,0.49531,0.49531,2519201,0
1990-09-14,0.49531,0.5134,0.48624,0.5134,8509859,0
1990-09-17,0.5134,0.5223,0.5134,0.5134,3411049,0
1990-09-18,0.5044,0.5223,0.5044,0.5223,12247796,0
1990-09-19,0.5134,0.5223,0.5134,0.5134,9945340,0
1990-09-20,0.5134,0.5223,0.5044,0.5044,5642445,0
1990-09-21,0.5134,0.5134,0.5044,0.5044,1485227,0
1990-09-24,0.5044,0.5044,0.49531,0.5044,6232269,0
1990-09-25,0.5044,0.5134,0.5044,0.5134,5233828,0
1990-09-26,0.5134,0.5134,0.48624,0.49531,14070574,0
1990-09-27,0.5044,0.5044,0.4054,0.4414,27505134,0
1990-09-28,0.43236,0.46828,0.4232,0.45934,6740373,0
1990-10-01,0.46828,0.48624,0.46828,0.48624,11249354,0
1990-10-02,0.47723,0.49531,0.46828,0.47723,6804333,0
1990-10-03,0.46828,0.48624,0.46828,0.47723,3158775,0
1990-10-04,0.47723,0.47723,0.45934,0.45934,4604916,0
1990-10-05,0.45934,0.45934,0.43236,0.43236,3723729,0
1990-10-08,0.4414,0.4414,0.41425,0.4232,10353955,0
1990-10-09,0.4232,0.45934,0.41425,0.4232,863423,0
1990-10-10,0.4232,0.4232,0.41425,0.4232,21073883,0
1990-10-11,0.4232,0.4232,0.36935,0.39623,19219128,0
1990-10-12,0.4054,0.4054,0.37822,0.38726,18767874,0
1990-10-15,0.39623,0.4232,0.38726,0.4232,4242489,0
1990-10-16,0.4232,0.4232,0.4054,0.41425,6235823,0
1990-10-17,0.4054,0.43236,0.4054,0.4232,4782573,0
1990-10-18,0.4232,0.45934,0.4232,0.45934,7077928,0
1990-10-19,0.46828,0.46828,0.4414,0.45934,4523192,0
1990-10-22,0.45037,0.49531,0.45037,0.48624,4551620,0
1990-10-23,0.47723,0.48624,0.46828,0.48624,4690191,0
1990-10-24,0.48624,0.49531,0.47723,0.49531,2721733,0
1990-10-25,0.48624,0.49531,0.47723,0.47723,7554052,0
1990-10-26,0.47723,0.47723,0.46828,0.47723,6825650,0
1990-10-29,0.48624,0.48624,0.4414,0.4414,5798783,0
1990-10-30,0.45037,0.48624,0.4414,0.47723,12279774,0
1990-10-31,0.49531,0.5134,0.48624,0.49531,31893306,0
1990-11-01,0.5044,0.5044,0.49531,0.5044,18810514,0
1990-11-02,0.5044,0.5134,0.49531,0.5044,10687953,0
1990-11-05,0.5134,0.5134,0.5044,0.5134,7497201,0
1990-11-06,0.5223,0.5223,0.48624,0.48624,11249354,0
1990-11-07,0.48624,0.49531,0.47723,0.48624,8396157,0
1990-11-08,0.48624,0.49531,0.47723,0.48624,6445462,0
1990-11-09,0.49531,0.49531,0.48624,0.48624,6441910,0
1990-11-12,0.48624,0.5315,0.48624,0.5315,12585347,0
1990-11-13,0.5315,0.5315,0.5134,0.5315,10236702,0
1990-11-14,0.5315,0.5403,0.5223,0.5315,9096128,0
1990-11-15,0.5315,0.5586,0.5315,0.5492,13292429,0
1990-11-16,0.5586,0.5586,0.5315,0.5315,5653100,0
1990-11-19,0.5403,0.5492,0.5223,0.5403,10186953,0
1990-11-20,0.5492,0.5492,0.5223,0.5223,2604477,0
1990-11-21,0.5315,0.5315,0.5223,0.5315,4633340,0
1990-11-23,0.5223,0.5315,0.5134,0.5223,1726844,0
1990-11-26,0.5134,0.5315,0.5134,0.5315,2860306,0
1990-11-27,0.5403,0.5586,0.5315,0.5586,8936235,0
1990-11-28,0.5763,0.5853,0.5586,0.5586,15371039,0
1990-11-29,0.5586,0.5586,0.5492,0.5586,5358190,0
1990-11-30,0.5586,0.5674,0.5492,0.5674,5720612,0
1990-12-03,0.5674,0.5763,0.5492,0.5586,10627547,0
1990-12-04,0.5492,0.6035,0.5492,0.6035,51332730,0
1990-12-05,0.6125,0.6394,0.6125,0.6305,56847258,0
1990-12-06,0.6394,0.6394,0.6125,0.6212,37766704,0
1990-12-07,0.6212,0.6305,0.6212,0.6212,14045704,0
1990-12-10,0.6212,0.6212,0.6125,0.6125,4498319,0
1990-12-11,0.6035,0.6125,0.5942,0.5942,12045268,0
1990-12-12,0.6035,0.6125,0.5942,0.6125,4402386,0
1990-12-13,0.6125,0.6212,0.6125,0.6125,12972645,0
1990-12-14,0.6125,0.6125,0.6125,0.6125,2984670,0
1990-12-17,0.6125,0.6125,0.6035,0.6125,24698127,0
1990-12-18,0.6125,0.6212,0.5942,0.6212,6967780,0
1990-12-19,0.6394,0.6575,0.6212,0.6394,31136478,0
1990-12-20,0.6394,0.6483,0.6305,0.6394,5006422,0
1990-12-21,0.6394,0.6394,0.6394,0.6394,5343978,0
1990-12-24,0.6394,0.6394,0.6394,0.6394,1701972,0
1990-12-26,0.6394,0.6394,0.6394,0.6394,4825209,0
1990-12-27,0.6394,0.6666,0.6394,0.6483,12134094,0
1990-12-28,0.6483,0.6483,0.6394,0.6394,35823117,0
1990-12-31,0.6483,0.6483,0.6394,0.6483,7511413,0
1991-01-02,0.6483,0.6666,0.6394,0.6394,14592894,0
1991-01-03,0.6394,0.6483,0.5942,0.6035,19592212,0
1991-01-04,0.5942,0.6035,0.5763,0.5942,13921340,0
1991-01-07,0.5853,0.6035,0.5674,0.5763,10737696,0
1991-01-08,0.5763,0.5942,0.5763,0.5942,16746118,0
1991-01-09,0.6035,0.6125,0.5763,0.5763,10961546,0
1991-01-10,0.5853,0.5942,0.5586,0.5942,16849157,0
1991-01-11,0.5942,0.6125,0.5942,0.6035,12251350,0
1991-01-14,0.5942,0.6125,0.5942,0.6125,8353514,0
1991-01-15,0.6125,0.6305,0.6125,0.6212,14042149,0
1991-01-16,0.6212,0.6394,0.6212,0.6394,12304645,0
1991-01-17,0.6575,0.6666,0.6575,0.6575,14884254,0
1991-01-18,0.6666,0.6753,0.6575,0.6753,25174249,0
1991-01-21,0.6666,0.6936,0.6666,0.6936,12429010,0
1991-01-22,0.6936,0.7025,0.6936,0.6936,18032368,0
1991-01-23,0.6936,0.7025,0.6936,0.7025,7607352,0
1991-01-24,0.7113,0.7206,0.7025,0.7113,4384618,0
1991-01-25,0.7113,0.7296,0.7113,0.7206,4590702,0
1991-01-28,0.7206,0.8015,0.7206,0.7477,16980625,0
1991-01-29,0.7655,0.8104,0.7655,0.7836,36636794,0
1991-01-30,0.7836,0.8104,0.7836,0.8104,20054125,0
1991-01-31,0.8104,0.8104,0.7655,0.7655,22260644,0
1991-02-01,0.7746,0.8196,0.7746,0.8104,7973327,0
1991-02-04,0.8104,0.8375,0.8104,0.8287,11267123,0
1991-02-05,0.8287,0.8375,0.8287,0.8287,16319738,0
1991-02-06,0.8196,0.8287,0.7927,0.8287,15733463,0
1991-02-07,0.8196,0.8287,0.7567,0.7655,13715262,0
1991-02-08,0.7746,0.7836,0.7567,0.7655,14059916,0
1991-02-11,0.7746,0.8196,0.7655,0.8196,16490287,0
1991-02-12,0.8375,0.9364,0.8287,0.9188,33929276,0
1991-02-13,0.9094,0.9188,0.8917,0.9188,24015915,0
1991-02-14,0.9188,0.9457,0.9188,0.9278,16540033,0
1991-02-15,0.9364,0.9364,0.8917,0.9094,22214456,0
1991-02-19,0.9094,0.9094,0.8826,0.8917,15257337,0
1991-02-20,0.8917,0.8917,0.8466,0.8466,25597076,0
1991-02-21,0.8558,0.8558,0.8375,0.8466,24023022,0
1991-02-22,0.8558,0.8917,0.8466,0.8737,14262449,0
1991-02-25,0.8826,0.9188,0.8826,0.9094,21340371,0
1991-02-26,0.8917,0.9006,0.8558,0.8645,6662204,0
1991-02-27,0.8737,0.8917,0.8466,0.8917,12638644,0
1991-02-28,0.8826,0.8826,0.8287,0.8466,31733412,0
1991-03-01,0.8466,0.8466,0.8375,0.8466,13832515,0
1991-03-04,0.8466,0.8645,0.8287,0.8645,23301724,0
1991-03-05,0.8645,0.9006,0.8558,0.9006,30955268,0
1991-03-06,0.9188,0.9278,0.9006,0.9094,31655243,0
1991-03-07,0.9094,0.9188,0.8826,0.8826,6132779,0
1991-03-08,0.8917,0.8917,0.8737,0.8737,2696860,0
1991-03-11,0.8645,0.8737,0.8466,0.8466,9010854,0
1991-03-12,0.8466,0.8826,0.8375,0.8645,106183101,0
1991-03-13,0.8645,0.9188,0.8645,0.9094,44972544,0
1991-03-14,0.9188,0.9457,0.9094,0.9188,20523141,0
1991-03-15,0.9094,0.9188,0.9094,0.9094,8719493,0
1991-03-18,0.9094,0.9816,0.9094,0.9727,20658164,0
1991-03-19,0.9727,1.0358,0.9547,1.0087,24907759,0
1991-03-20,1.0267,1.0806,1.0087,1.0718,28254855,0
1991-03-21,1.0806,1.0897,1.0447,1.0627,34540419,0
1991-03-22,1.0538,1.0988,1.0358,1.0897,22331708,0
1991-03-25,1.0897,1.1077,1.0718,1.0806,7554052,0
1991-03-26,1.0806,1.1528,1.0806,1.1528,21994156,0
1991-03-27,1.1528,1.2065,1.1439,1.1616,23767193,0
1991-03-28,1.1616,1.1616,1.0806,1.0988,35577948,0
1991-04-01,1.0988,1.0988,1.0718,1.0897,10780336,0
1991-04-02,1.0897,1.171,1.0897,1.171,27458944,0
1991-04-03,1.171,1.2161,1.1616,1.1797,25995035,0
1991-04-04,1.189,1.189,1.1259,1.1259,14383256,0
1991-04-05,1.1259,1.1528,1.1259,1.1439,15754780,0
1991-04-08,1.1439,1.1439,1.1259,1.1345,12819856,0
1991-04-09,1.1439,1.1616,1.1077,1.1168,17772983,0
1991-04-10,1.1077,1.1168,1.0806,1.1168,20004380,0
1991-04-11,1.1259,1.1439,1.1259,1.1439,27483813,0
1991-04-12,1.1528,1.1797,1.1439,1.171,16397912,0
1991-04-15,1.171,1.1979,1.171,1.1979,20281524,0
1991-04-16,1.1979,1.2609,1.189,1.2609,28073637,0
1991-04-17,1.2789,1.2789,1.2248,1.2428,15104548,0
1991-04-18,1.2248,1.2697,1.2248,1.2428,22733216,0
1991-04-19,1.2248,1.2248,1.171,1.1979,17335945,0
1991-04-22,1.189,1.189,1.1439,1.1616,13342172,0
1991-04-23,1.1797,1.1797,1.0988,1.1168,16010611,0
1991-04-24,1.1345,1.1528,1.1168,1.1168,21429201,0
1991-04-25,1.1077,1.1077,1.0358,1.0897,35542413,0
1991-04-26,1.0806,1.1616,1.0627,1.1439,24325042,0
1991-04-29,1.1528,1.189,1.1259,1.1259,29324359,0
1991-04-30,1.1168,1.1259,1.0718,1.1077,23397665,0
1991-05-01,1.1077,1.1345,1.0988,1.1345,26297052,0
1991-05-02,1.1439,1.1797,1.1439,1.1616,13711706,0
1991-05-03,1.1616,1.171,1.1528,1.1616,12556923,0
1991-05-06,1.1797,1.2428,1.1797,1.2248,49008951,0
1991-05-07,1.2428,1.297,1.2338,1.2879,28251301,0
1991-05-08,1.2789,1.2879,1.2609,1.2609,14550254,0
1991-05-09,1.2697,1.2789,1.2248,1.2609,28730977,0
1991-05-10,1.2609,1.2609,1.2338,1.2338,9618445,0
1991-05-13,1.2518,1.2609,1.1979,1.1979,15037039,0
1991-05-14,1.189,1.2065,1.1797,1.1979,10524507,0
1991-05-15,1.189,1.2161,1.189,1.189,14585784,0
1991-05-16,1.189,1.2065,1.189,1.2065,9355511,0
1991-05-17,1.1979,1.2428,1.1979,1.2428,5948017,0
1991-05-20,1.2428,1.2879,1.2338,1.2789,14941106,0
1991-05-21,1.297,1.3688,1.2879,1.3326,28269063,0
1991-05-22,1.3512,1.3598,1.3326,1.3512,14898463,0
1991-05-23,1.3598,1.3961,1.3512,1.378,21233777,0
1991-05-24,1.378,1.3869,1.3418,1.3512,16593330,0
1991-05-28,1.3512,1.3512,1.3326,1.3418,13349282,0
1991-05-29,1.3512,1.3512,1.3148,1.3326,18920659,0
1991-05-30,1.3326,1.378,1.324,1.378,15033486,0
1991-05-31,1.378,1.378,1.3598,1.3688,7912922,0
1991-06-03,1.3688,1.378,1.3512,1.3598,13562470,0
1991-06-04,1.3598,1.3598,1.3148,1.3512,25824480,0
1991-06-05,1.3512,1.3598,1.2609,1.2697,23571767,0
1991-06-06,1.2789,1.2789,1.2065,1.2518,44677629,0
1991-06-07,1.2428,1.2609,1.1979,1.2338,22242880,0
1991-06-10,1.2338,1.2428,1.2248,1.2428,13121878,0
1991-06-11,1.2428,1.2697,1.2338,1.2609,13320855,0
1991-06-12,1.2697,1.2697,1.2428,1.2609,13782769,0
1991-06-13,1.2609,1.3326,1.2518,1.324,9554490,0
1991-06-14,1.3418,1.3512,1.324,1.3326,8723049,0
1991-06-17,1.3418,1.3512,1.3326,1.3418,8890045,0
1991-06-18,1.3512,1.3598,1.3326,1.3326,11039718,0
1991-06-19,1.324,1.3418,1.3058,1.324,8850960,0
1991-06-20,1.3148,1.3598,1.3148,1.3418,10840739,0
1991-06-21,1.3418,1.3512,1.3326,1.3512,13857385,0
1991-06-24,1.3326,1.3326,1.2697,1.2789,12858944,0
1991-06-25,1.2789,1.2879,1.2428,1.2518,9746361,0
1991-06-26,1.2518,1.297,1.2428,1.2879,15470528,0
1991-06-27,1.2879,1.297,1.2697,1.2879,6726161,0
1991-06-28,1.2789,1.2879,1.2609,1.2609,9835192,0
1991-07-01,1.2697,1.3512,1.2697,1.3326,14916232,0
1991-07-02,1.324,1.3598,1.324,1.3326,15996397,0
1991-07-03,1.3326,1.3418,1.3148,1.3148,5933802,0
1991-07-05,1.3148,1.3148,1.297,1.297,1691311,0
1991-07-08,1.2789,1.324,1.2697,1.324,13448772,0
1991-07-09,1.3418,1.378,1.3326,1.3598,18256215,0
1991-07-10,1.3598,1.3961,1.3598,1.378,18423215,0
1991-07-11,1.378,1.3961,1.3688,1.3961,8094136,0
1991-07-12,1.4051,1.4771,1.3961,1.4771,16206033,0
1991-07-15,1.4861,1.5221,1.4771,1.513,10154975,0
1991-07-16,1.513,1.513,1.4861,1.4861,13541155,0
1991-07-17,1.4771,1.4861,1.3961,1.4412,22939302,0
1991-07-18,1.4412,1.513,1.4412,1.5039,11473206,0
1991-07-19,1.513,1.5312,1.495,1.5221,17762326,0
1991-07-22,1.5221,1.5312,1.4771,1.495,12642198,0
1991-07-23,1.495,1.495,1.4229,1.4412,10950890,0
1991-07-24,1.4318,1.4412,1.4051,1.4139,12741687,0
1991-07-25,1.4139,1.4501,1.4051,1.4501,6544949,0
1991-07-26,1.459,1.4771,1.4318,1.459,4199852,0
1991-07-29,1.459,1.459,1.378,1.378,22903773,0
1991-07-30,1.4051,1.4139,1.3688,1.3961,18689702,0
1991-07-31,1.4139,1.4139,1.3961,1.4051,10044830,0
1991-08-01,1.4051,1.459,1.4051,1.459,13622875,0
1991-08-02,1.459,1.459,1.3961,1.4139,18497834,0
1991-08-05,1.3688,1.378,1.3598,1.3688,54256991,0
1991-08-06,1.3598,1.3688,1.3148,1.3512,51076900,0
1991-08-07,1.3512,1.4229,1.3418,1.4051,30759842,0
1991-08-08,1.4139,1.4771,1.4051,1.4412,14969529,0
1991-08-09,1.378,1.3869,1.3326,1.3598,44553270,0
1991-08-12,1.3598,1.3598,1.3058,1.3418,24040785,0
1991-08-13,1.3512,1.3598,1.3418,1.3512,20679483,0
1991-08-14,1.3512,1.378,1.3418,1.378,23749425,0
1991-08-15,1.378,1.4229,1.3688,1.4139,14262449,0
1991-08-16,1.3961,1.4139,1.3598,1.3961,12681282,0
1991-08-19,1.3512,1.3512,1.3148,1.3326,18082111,0
1991-08-20,1.3512,1.3598,1.3326,1.3512,11050377,0
1991-08-21,1.3598,1.378,1.3418,1.378,16479628,0
1991-08-22,1.378,1.3961,1.3598,1.3598,8961109,0
1991-08-23,1.3598,1.3961,1.3598,1.3961,8868730,0
1991-08-26,1.3869,1.4229,1.3869,1.4051,16806520,0
1991-08-27,1.4051,1.5312,1.4051,1.513,18792746,0
1991-08-28,1.513,1.5492,1.4861,1.5312,10563592,0
1991-08-29,1.5312,1.5312,1.4771,1.4771,6260696,0
1991-08-30,1.4861,1.4861,1.4412,1.4412,10034168,0
1991-09-03,1.459,1.459,1.3961,1.4051,8232712,0
1991-09-04,1.4051,1.4139,1.3058,1.3148,30379651,0
1991-09-05,1.3326,1.3418,1.2428,1.2609,46738474,0
1991-09-06,1.2697,1.3418,1.2609,1.2879,27036110,0
1991-09-09,1.2697,1.2789,1.2248,1.2609,24996591,0
1991-09-10,1.2609,1.2697,1.1259,1.1979,60926303,0
1991-09-11,1.2428,1.2789,1.2161,1.2609,47022726,0
1991-09-12,1.3058,1.3961,1.2879,1.378,27942170,0
1991-09-13,1.378,1.4318,1.3598,1.4229,26478262,0
1991-09-16,1.4229,1.4318,1.3869,1.3961,11807204,0
1991-09-17,1.3869,1.3961,1.3512,1.378,11100122,0
1991-09-18,1.3598,1.4229,1.3598,1.4051,8676856,0
1991-09-19,1.4229,1.4771,1.3961,1.3961,12468094,0
1991-09-20,1.3961,1.4318,1.3961,1.3961,23248427,0
1991-09-23,1.4051,1.4412,1.3961,1.4318,13235582,0
1991-09-24,1.4229,1.4501,1.4139,1.4139,6399268,0
1991-09-25,1.4318,1.4771,1.4229,1.4501,8929131,0
1991-09-26,1.4412,1.459,1.4318,1.4412,14329959,0
1991-09-27,1.459,1.459,1.4318,1.459,10247357,0
1991-09-30,1.4412,1.5221,1.4412,1.513,15275105,0
1991-10-01,1.513,1.513,1.4771,1.4771,10361059,0
1991-10-02,1.4861,1.4861,1.4412,1.4771,9778341,0
1991-10-03,1.459,1.4771,1.4229,1.459,7021076,0
1991-10-04,1.459,1.459,1.4318,1.459,4391723,0
1991-10-07,1.4318,1.459,1.4229,1.4318,8584473,0
1991-10-08,1.4318,1.459,1.4318,1.4501,5105911,0
1991-10-09,1.459,1.513,1.4412,1.4861,8321537,0
1991-10-10,1.5039,1.5039,1.4771,1.495,2167435,0
1991-10-11,1.495,1.513,1.495,1.513,2828327,0
1991-10-14,1.513,1.5312,1.495,1.5312,2291798,0
1991-10-15,1.5401,1.5764,1.5312,1.567,3965344,0
1991-10-16,1.5764,1.6302,1.5764,1.6302,3972451,0
1991-10-17,1.6302,1.6571,1.6033,1.6119,10048380,0
1991-10-18,1.6119,1.6662,1.6033,1.6571,4299344,0
1991-10-21,1.6571,1.6571,1.6481,1.6571,3492774,0
1991-10-22,1.6571,1.6752,1.6481,1.6571,4473449,0
1991-10-23,1.6571,1.6571,1.6481,1.6571,5120126,0
1991-10-24,1.6752,1.6931,1.6571,1.6571,6889608,0
1991-10-25,1.6571,1.6571,1.6571,1.6571,1794353,0
1991-10-28,1.6481,1.6571,1.6481,1.6481,2924262,0
1991-10-29,1.6571,1.6571,1.6481,1.6571,1908055,0
1991-10-30,1.6571,1.738,1.6571,1.738,4967338,0
1991-10-31,1.738,1.8195,1.738,1.7922,7081481,0
1991-11-01,1.7922,1.8195,1.7922,1.7922,7809879,0
1991-11-04,1.7831,1.7831,1.6752,1.7111,6004865,0
1991-11-05,1.7111,1.7111,1.6662,1.7111,3112581,0
1991-11-06,1.7111,1.7472,1.6752,1.7472,3773475,0
1991-11-07,1.7561,1.7561,1.7021,1.7111,6075932,0
1991-11-08,1.7111,1.7201,1.7021,1.7201,6104357,0
1991-11-11,1.7292,1.7653,1.7111,1.7561,3684645,0
1991-11-12,1.7653,1.7922,1.7472,1.7831,4793236,0
1991-11-13,1.7653,1.7922,1.7561,1.7831,3443026,0
1991-11-14,1.7922,1.8013,1.7922,1.8013,6584035,0
1991-11-15,1.7922,1.8013,1.7472,1.7653,6360183,0
1991-11-18,1.7653,1.7653,1.7201,1.7472,7557603,0
1991-11-19,1.7472,1.7472,1.6752,1.7021,9852958,0
1991-11-20,1.7021,1.7021,1.6302,1.6571,10737696,0
1991-11-21,1.6571,1.7021,1.6571,1.6931,6083037,0
1991-11-22,1.7021,1.7021,1.6662,1.6843,7227156,0
1991-11-25,1.6931,1.6931,1.6481,1.6571,4381061,0
1991-11-26,1.6662,1.6752,1.6571,1.6571,3354197,0
1991-11-27,1.6571,1.6931,1.6571,1.6752,2846093,0
1991-11-29,1.6931,1.6931,1.6752,1.6843,913166,0
1991-12-02,1.6752,1.7292,1.6662,1.7201,7049500,0
1991-12-03,1.7111,1.7743,1.7111,1.7561,6495204,0
1991-12-04,1.7653,1.7922,1.7561,1.7743,5006422,0
1991-12-05,1.7831,1.7922,1.7653,1.7743,2593817,0
1991-12-06,1.7653,1.7922,1.7561,1.7743,3325769,0
1991-12-09,1.7831,1.8013,1.7831,1.7922,4128787,0
1991-12-10,1.7922,1.8371,1.7831,1.8195,3315115,0
1991-12-11,1.8281,1.8371,1.8013,1.8195,4061280,0
1991-12-12,1.8195,1.8371,1.8195,1.8281,2323777,0
1991-12-13,1.8281,1.9004,1.8281,1.9004,6854077,0
1991-12-16,1.9004,1.9363,1.8913,1.9183,2568945,0
1991-12-17,1.9091,1.9091,1.8736,1.8913,3830321,0
1991-12-18,1.8913,1.8913,1.8551,1.8736,4366853,0
1991-12-19,1.8642,1.8736,1.8551,1.8736,2782135,0
1991-12-20,1.8821,1.8913,1.8642,1.8736,3688196,0
1991-12-23,1.8736,1.9183,1.8736,1.9091,3460792,0
1991-12-24,1.9183,1.9722,1.9183,1.9633,2604477,0
1991-12-26,1.9722,2.0626,1.9722,2.0626,2615140,0
1991-12-27,2.0626,2.1346,2.0534,2.1346,3794794,0
1991-12-30,2.1255,2.1794,2.1075,2.1794,4377513,0
1991-12-31,2.1794,2.1975,2.0894,2.0894,9831636,0
1992-01-02,2.0805,2.0983,2.0626,2.0626,4551620,0
1992-01-03,2.1346,2.2155,2.1164,2.2155,6552057,0
1992-01-06,2.2334,2.2786,2.2155,2.2513,5095252,0
1992-01-07,2.2426,2.2426,2.2155,2.2334,2284692,0
1992-01-08,2.2155,2.2334,2.2064,2.2334,4942467,0
1992-01-09,2.2513,2.3595,2.2513,2.3237,6488099,0
1992-01-10,2.3055,2.3237,2.3055,2.3237,2327330,0
1992-01-13,2.3237,2.3237,2.2786,2.2876,3737940,0
1992-01-14,2.2876,2.4044,2.2876,2.4044,6559161,0
1992-01-15,2.4227,2.4857,2.4227,2.4765,8111901,0
1992-01-16,2.4765,2.4765,2.2699,2.3237,13594448,0
1992-01-17,2.3237,2.3324,2.2513,2.2876,8257582,0
1992-01-20,2.3055,2.3055,2.2605,2.2786,2821220,0
1992-01-21,2.2786,2.2965,2.2064,2.2155,8492091,0
1992-01-22,2.2155,2.3055,2.2155,2.3055,5304889,0
1992-01-23,2.3413,2.3957,2.3413,2.3687,5198297,0
1992-01-24,2.3595,2.4678,2.3595,2.4678,3308009,0
1992-01-27,2.5127,2.5307,2.4678,2.4765,9387489,0
1992-01-28,2.4678,2.4765,2.4227,2.4315,4793236,0
1992-01-29,2.4227,2.4227,2.3055,2.3055,3215623,0
1992-01-30,2.3237,2.3595,2.3237,2.3413,6203845,0
1992-01-31,2.3595,2.3595,2.3237,2.3324,1677098,0
1992-02-03,2.3237,2.3595,2.3237,2.3413,2956242,0
1992-02-04,2.3413,2.3508,2.3413,2.3508,3279582,0
1992-02-05,2.3687,2.4765,2.3595,2.4765,8726600,0
1992-02-06,2.4495,2.5307,2.4408,2.4495,2632905,0
1992-02-07,2.4495,2.4495,2.4044,2.4044,1606034,0
1992-02-10,2.4136,2.5307,2.4044,2.5127,4359748,0
1992-02-11,2.5307,2.612,2.5307,2.5848,6683522,0
1992-02-12,2.5848,2.5938,2.5127,2.5398,8108349,0
1992-02-13,2.5307,2.5848,2.5127,2.5127,3851644,0
1992-02-14,2.5127,2.5127,2.4765,2.4765,3549622,0
1992-02-18,2.4765,2.4765,2.3687,2.4044,4071937,0
1992-02-19,2.3864,2.3957,2.1794,2.1794,10073254,0
1992-02-20,2.2155,2.2876,2.2155,2.2513,15527377,0
1992-02-21,2.2699,2.3055,2.1975,2.2155,3595814,0
1992-02-24,2.2155,2.2334,2.0263,2.0894,12603116,0
1992-02-25,2.0894,2.1975,2.0894,2.1975,18842490,0
1992-02-26,2.1885,2.3237,2.1885,2.3237,6235823,0
1992-02-27,2.3237,2.3687,2.2699,2.2699,6861185,0
1992-02-28,2.2513,2.2605,2.2334,2.2426,40225500,0
1992-03-02,2.2334,2.2786,2.2334,2.2513,6420587,0
1992-03-03,2.2513,2.2605,2.2334,2.2334,4665323,0
1992-03-04,2.2334,2.2513,2.2155,2.2155,5884057,0
1992-03-05,2.2155,2.2155,2.0713,2.0983,11640202,0
1992-03-06,2.1346,2.1616,2.1164,2.1616,7959113,0
1992-03-09,2.1616,2.1975,2.1616,2.1794,4523192,0
1992-03-10,2.1794,2.2699,2.1794,2.2699,6349523,0
1992-03-11,2.2513,2.2513,2.1975,2.2155,4473449,0
1992-03-12,2.2155,2.2334,2.2155,2.2155,1982672,0
1992-03-13,2.2426,2.2513,2.2155,2.2334,2650667,0
1992-03-16,2.2334,2.2426,2.2155,2.2426,3450132,0
1992-03-17,2.2426,2.2513,2.2334,2.2426,3364855,0
1992-03-18,2.2334,2.2426,2.1975,2.2334,3180092,0
1992-03-19,2.2426,2.2699,2.2334,2.2605,1641569,0
1992-03-20,2.3055,2.3055,2.2513,2.2513,3055732,0
1992-03-23,2.2605,2.2605,2.2334,2.2605,2608029,0
1992-03-24,2.2605,2.3055,2.2605,2.2876,4423706,0
1992-03-25,2.2876,2.2876,2.2786,2.2876,2732393,0
1992-03-26,2.2965,2.3595,2.2876,2.3324,3745046,0
1992-03-27,2.3413,2.3413,2.2513,2.2513,1456803,0
1992-03-30,2.2513,2.2513,2.2334,2.2334,1062398,0
1992-03-31,2.2334,2.2426,2.2155,2.2155,3883621,0
1992-04-01,2.1975,2.2155,2.1975,2.2155,3556729,0
1992-04-02,2.2155,2.2786,2.2155,2.2513,5649549,0
1992-04-03,2.2513,2.2513,2.2334,2.2426,2430371,0
1992-04-06,2.2426,2.2513,2.2334,2.2426,5304889,0
1992-04-07,2.2334,2.2334,2.1794,2.1794,1304016,0
1992-04-08,2.1524,2.1524,2.0626,2.1164,8396157,0
1992-04-09,2.1164,2.1975,2.1164,2.1794,5976441,0
1992-04-10,2.1885,2.2246,2.1885,2.1975,4206960,0
1992-04-13,2.1885,2.1975,2.1616,2.1975,3556729,0
1992-04-14,2.1975,2.2605,2.1975,2.2426,7024628,0
1992-04-15,2.2513,2.2786,2.2334,2.2334,2732393,0
1992-04-16,2.2334,2.2334,2.1434,2.1434,4874953,0
1992-04-20,2.1164,2.1164,1.9814,1.9992,12453880,0
1992-04-21,1.9992,2.0173,1.9814,2.0086,6164760,0
1992-04-22,2.0444,2.0626,2.0444,2.0444,3567388,0
1992-04-23,2.0713,2.0713,1.9814,1.9814,2266929,0
1992-04-24,1.9902,1.9992,1.9183,1.9183,6040399,0
1992-04-27,1.9363,2.0263,1.9363,1.9992,9362619,0
1992-04-28,1.9902,2.0357,1.9902,2.0357,8119006,0
1992-04-29,2.0444,2.1164,2.0263,2.0805,5301338,0
1992-04-30,2.0805,2.1434,2.0626,2.1434,4977999,0
1992-05-01,2.1975,2.1975,2.1434,2.1434,5159208,0
1992-05-04,2.1434,2.1794,2.1434,2.1706,2735946,0
1992-05-05,2.1794,2.1975,2.1616,2.1616,6271358,0
1992-05-06,2.1706,2.1794,2.1616,2.1616,3421706,0
1992-05-07,2.1616,2.1706,2.1164,2.1164,3204963,0
1992-05-08,2.1164,2.1164,2.0626,2.0626,3997323,0
1992-05-11,2.0626,2.1346,2.0626,2.1164,8680407,0
1992-05-12,2.1255,2.1255,2.0983,2.0983,795911,0
1992-05-13,2.0983,2.0983,2.0534,2.0534,2277584,0
1992-05-14,2.0626,2.0626,2.0263,2.0626,1744611,0
1992-05-15,2.0626,2.1616,2.0534,2.1616,5926701,0
1992-05-18,2.1616,2.2155,2.1616,2.2155,2433926,0
1992-05-19,2.1975,2.2699,2.1975,2.2426,4512532,0
1992-05-20,2.2334,2.3687,2.2334,2.3687,6441910,0
1992-05-21,2.3595,2.3595,2.3145,2.3413,4640447,0
1992-05-22,2.3595,2.3595,2.3413,2.3413,9089023,0
1992-05-26,2.3237,2.3237,2.2699,2.2699,2732393,0
1992-05-27,2.2699,2.3595,2.2513,2.3413,4356195,0
1992-05-28,2.3413,2.4408,2.3237,2.4408,2998883,0
1992-05-29,2.4408,2.5127,2.4408,2.4857,4114577,0
1992-06-01,2.4586,2.4947,2.4586,2.4586,4022198,0
1992-06-02,2.4586,2.4765,2.4315,2.4315,3983109,0
1992-06-03,2.4408,2.5487,2.4227,2.5127,5631782,0
1992-06-04,2.5307,2.5307,2.4765,2.4765,3300898,0
1992-06-05,2.4765,2.4765,2.3864,2.4136,5720612,0
1992-06-08,2.3864,2.3864,2.3687,2.3687,2387733,0
1992-06-09,2.3775,2.3864,2.2876,2.2965,3919153,0
1992-06-10,2.2965,2.3237,2.2513,2.2699,2870970,0
1992-06-11,2.2426,2.3413,2.2426,2.3324,3268922,0
1992-06-12,2.3324,2.3687,2.3324,2.3595,4278023,0
1992-06-15,2.3595,2.3595,2.3324,2.3413,2728838,0
1992-06-16,2.3413,2.3864,2.3413,2.3595,4526747,0
1992-06-17,2.3595,2.3595,2.2876,2.2876,4253150,0
1992-06-18,2.2699,2.3055,2.2064,2.2334,8637772,0
1992-06-19,2.2426,2.2699,2.2334,2.2513,4636892,0
1992-06-22,2.2426,2.2426,2.1706,2.1975,8047940,0
1992-06-23,2.1885,2.2064,2.1434,2.1616,15751228,0
1992-06-24,2.1616,2.1706,2.1346,2.1434,7827644,0
1992-06-25,2.1434,2.1434,2.1164,2.1434,5407931,0
1992-06-26,2.1434,2.1885,2.1346,2.1794,1282697,0
1992-06-29,2.1794,2.2965,2.1706,2.2876,2895839,0
1992-06-30,2.2876,2.3324,2.2786,2.3237,6207401,0
1992-07-01,2.3237,2.4044,2.3237,2.3864,4068386,0
1992-07-02,2.4227,2.4315,2.3775,2.4227,4132343,0
1992-07-06,2.4044,2.5127,2.4044,2.4947,4747043,0
1992-07-07,2.4947,2.5307,2.4408,2.4408,17307519,0
1992-07-08,2.4408,2.4765,2.3864,2.4408,5706400,0
1992-07-09,2.4408,2.5487,2.4408,2.5307,3901387,0
1992-07-10,2.5307,2.5307,2.4227,2.4227,10552932,0
1992-07-13,2.4227,2.4857,2.4227,2.4857,5397274,0
1992-07-14,2.5215,2.5669,2.4947,2.5669,7856074,0
1992-07-15,2.5848,2.648,2.5848,2.5938,10350399,0
1992-07-16,2.4765,2.5307,2.4678,2.5215,6910925,0
1992-07-17,2.4947,2.5127,2.4765,2.4947,3276030,0
1992-07-20,2.4678,2.4857,2.4227,2.4408,10808763,0
1992-07-21,2.4408,2.4947,2.4408,2.4857,4690191,0
1992-07-22,2.4765,2.4765,2.4408,2.4408,1069504,0
1992-07-23,2.4315,2.4408,2.4044,2.4408,1570501,0
1992-07-24,2.4408,2.5307,2.4408,2.5307,2568945,0
1992-07-27,2.5307,2.5487,2.5127,2.5127,7607352,0
1992-07-28,2.5127,2.5307,2.4947,2.5127,2515649,0
1992-07-29,2.5215,2.6207,2.5127,2.5848,5830760,0
1992-07-30,2.5848,2.5938,2.5669,2.5848,4423706,0
1992-07-31,2.5938,2.5938,2.5487,2.5848,4434361,0
1992-08-03,2.5848,2.648,2.5848,2.648,2732393,0
1992-08-04,2.6568,2.6657,2.6298,2.648,8413920,0
1992-08-05,2.6568,2.6568,2.5938,2.6026,6104357,0
1992-08-06,2.5938,2.612,2.4947,2.5215,9604231,0
1992-08-07,2.4678,2.4765,2.4495,2.4586,6711950,0
1992-08-10,2.4586,2.5127,2.4586,2.4947,4189193,0
1992-08-11,2.4947,2.4947,2.4315,2.4586,5294234,0
1992-08-12,2.4586,2.4765,2.4408,2.4408,1932927,0
1992-08-13,2.4586,2.4586,2.4227,2.4227,3350647,0
1992-08-14,2.4315,2.4586,2.4315,2.4586,3300898,0
1992-08-17,2.4227,2.4586,2.4227,2.4227,4601362,0
1992-08-18,2.4227,2.4678,2.4227,2.4678,4057725,0
1992-08-19,2.4678,2.5036,2.4678,2.4947,4096810,0
1992-08-20,2.4765,2.4947,2.4678,2.4947,4516087,0
1992-08-21,2.5127,2.5127,2.4586,2.4765,4153661,0
1992-08-24,2.4586,2.4586,2.4408,2.4408,2409056,0
1992-08-25,2.4408,2.4947,2.4408,2.4947,3244050,0
1992-08-26,2.4947,2.4947,2.4678,2.4857,1972010,0
1992-08-27,2.4947,2.4947,2.4765,2.4765,4082600,0
1992-08-28,2.4947,2.4947,2.4408,2.4408,1932927,0
1992-08-31,2.4408,2.4408,2.3687,2.3864,5496758,0
1992-09-01,2.3775,2.4765,2.3595,2.4586,7660651,0
1992-09-02,2.4678,2.4947,2.4586,2.4765,3339982,0
1992-09-03,2.4765,2.5127,2.4765,2.4765,4103920,0
1992-09-04,2.4857,2.4947,2.4765,2.4765,1296911,0
1992-09-08,2.4765,2.4765,2.4586,2.4586,2142565,0
1992-09-09,2.4586,2.5127,2.4586,2.4947,1947139,0
1992-09-10,2.5127,2.5848,2.5127,2.5669,7870284,0
1992-09-11,2.5938,2.648,2.5938,2.648,9092578,0
1992-09-14,2.6657,2.774,2.648,2.774,9117450,0
1992-09-15,2.7648,2.8012,2.6837,2.7828,7337309,0
1992-09-16,2.6749,2.8547,2.6749,2.8461,9732149,0
1992-09-17,2.873,2.8911,2.8366,2.8911,6356630,0
1992-09-18,2.8461,2.8547,2.8012,2.8012,5095252,0
1992-09-21,2.8097,2.8461,2.8012,2.8366,1673546,0
1992-09-22,2.8547,2.963,2.8547,2.9091,4976220,0
1992-09-23,2.9091,2.9269,2.8012,2.8366,5137889,0
1992-09-24,2.8366,2.9269,2.774,2.8999,3867634,0
1992-09-25,2.873,2.873,2.648,2.6837,5264031,0
1992-09-28,2.6298,2.7468,2.5669,2.6207,5725942,0
1992-09-29,2.6207,2.774,2.5938,2.774,7081481,0
1992-09-30,2.774,2.8547,2.774,2.8097,3883621,0
1992-10-01,2.8012,2.8461,2.8012,2.8012,1378632,0
1992-10-02,2.8012,2.8097,2.6749,2.7379,2005768,0
1992-10-05,2.7379,2.774,2.5127,2.7558,6376174,0
1992-10-06,2.8366,2.9091,2.8097,2.8638,5773908,0
1992-10-07,2.873,2.9448,2.873,2.9091,4079045,0
1992-10-08,2.936,2.9989,2.9091,2.9808,4775466,0
1992-10-09,2.9808,3.017,2.8547,2.873,3830321,0
1992-10-12,2.8911,3.017,2.8638,2.9989,2931369,0
1992-10-13,2.9902,2.9902,2.9091,2.9448,2590263,0
1992-10-14,2.9091,2.972,2.8911,2.963,3777028,0
1992-10-15,2.9269,2.963,2.8911,2.936,2750157,0
1992-10-16,2.9989,3.0619,2.9269,2.9902,8699951,0
1992-10-19,2.9902,3.0441,2.936,2.9902,6944682,0
1992-10-20,2.9902,3.0441,2.9902,3.017,3318665,0
1992-10-21,3.017,3.017,2.963,2.9808,3114359,0
1992-10-22,2.963,3.017,2.936,3.017,2647117,0
1992-10-23,2.9808,3.0258,2.9808,2.9989,2473009,0
1992-10-26,2.9091,2.9091,2.8097,2.8547,11146314,0
1992-10-27,2.873,2.9091,2.7558,2.8547,12807422,0
1992-10-28,2.8547,2.972,2.8547,2.963,6166534,0
1992-10-29,2.972,2.9808,2.9269,2.972,2520979,0
1992-10-30,2.963,2.9989,2.9091,2.9269,2993550,0
1992-11-02,2.9091,2.9269,2.873,2.873,3268922,0
1992-11-03,2.873,2.8911,2.8461,2.873,4036406,0
1992-11-04,2.873,2.9448,2.8638,2.8911,3284911,0
1992-11-05,2.8911,2.9091,2.8097,2.8461,5935579,0
1992-11-06,2.8461,2.8999,2.8097,2.8547,3432366,0
1992-11-09,2.8638,2.963,2.8638,2.9448,2538744,0
1992-11-10,2.963,2.972,2.9448,2.972,2780357,0
1992-11-11,2.972,3.017,2.972,2.9808,2975784,0
1992-11-12,2.9808,2.9808,2.9091,2.936,2968680,0
1992-11-13,2.9448,2.963,2.9269,2.9269,2478339,0
1992-11-16,2.9269,2.936,2.8911,2.8911,3432366,0
1992-11-17,2.873,2.8911,2.8012,2.8366,9353736,0
1992-11-18,2.8547,2.936,2.8012,2.936,6313994,0
1992-11-19,2.963,2.972,2.9091,2.9269,2966904,0
1992-11-20,2.9448,3.0258,2.9448,3.017,4729273,0
1992-11-23,3.017,3.017,2.963,2.972,2920710,0
1992-11-24,2.9808,3.017,2.9448,2.972,3604698,0
1992-11-25,2.9989,3.0441,2.9808,3.017,4233610,0
1992-11-27,3.053,3.0802,3.053,3.0802,3640229,0
1992-11-30,3.1161,3.1161,3.0352,3.053,3023756,0
1992-12-01,3.053,3.1161,3.0441,3.1161,4128787,0
1992-12-02,3.1249,3.1341,3.0891,3.0891,3116134,0
1992-12-03,3.053,3.0802,3.0258,3.0802,2526309,0
1992-12-04,3.0802,3.1882,3.0802,3.1882,3300898,0
1992-12-07,3.1882,3.2061,3.1791,3.1882,2664882,0
1992-12-08,3.1882,3.2421,3.1702,3.1791,5926701,0
1992-12-09,3.1702,3.1702,3.1341,3.1341,2474787,0
1992-12-10,3.1341,3.1341,3.0619,3.0802,1595379,0
1992-12-11,3.0802,3.0802,3.0441,3.0619,1351983,0
1992-12-14,3.0619,3.1521,3.053,3.1521,2755489,0
1992-12-15,3.1521,3.1521,3.098,3.098,2092821,0
1992-12-16,3.1161,3.1249,3.0441,3.053,2478339,0
1992-12-17,3.053,3.0802,3.0441,3.0802,2561837,0
1992-12-18,3.1341,3.2151,3.1161,3.2151,3627794,0
1992-12-21,3.2243,3.2243,3.1882,3.1882,2270481,0
1992-12-22,3.2061,3.2694,3.1882,3.2601,3665099,0
1992-12-23,3.2061,3.2601,3.1702,3.1882,5873400,0
1992-12-24,3.1341,3.1341,3.1161,3.1161,2609810,0
1992-12-28,3.1161,3.1161,3.053,3.0802,4370405,0
1992-12-29,3.1161,3.1702,3.1161,3.1341,4596033,0
1992-12-30,3.1341,3.1521,3.1249,3.1521,1787247,0
1992-12-31,3.1702,3.2243,3.1702,3.1882,2238502,0
1993-01-04,3.1521,3.2421,3.1521,3.2243,4276245,0
1993-01-05,3.2151,3.2243,3.1791,3.1882,2123024,0
1993-01-06,3.2151,3.2243,3.2061,3.2151,6701287,0
1993-01-07,3.2513,3.2513,3.2061,3.2061,4139449,0
1993-01-08,3.1882,3.2061,3.0619,3.1161,4858966,0
1993-01-11,3.1341,3.1882,3.098,3.1882,3355972,0
1993-01-12,3.1882,3.2694,3.1882,3.2601,3691747,0
1993-01-13,3.2871,3.4672,3.2783,3.4672,4476999,0
1993-01-14,3.5033,3.5842,3.4763,3.5665,3512317,0
1993-01-15,3.5842,3.7554,3.5842,3.6654,5571380,0
1993-01-18,3.6475,3.6747,3.5123,3.5665,4285128,0
1993-01-19,3.5842,3.6025,3.4672,3.4944,4896278,0
1993-01-20,3.4944,3.5665,3.4854,3.5485,1888513,0
1993-01-21,3.5575,3.5842,3.4944,3.5842,2304237,0
1993-01-22,3.5665,3.5842,3.5123,3.5302,2657774,0
1993-01-25,3.5395,3.6747,3.5395,3.6384,4317108,0
1993-01-26,3.6384,3.6384,3.5575,3.5575,2634680,0
1993-01-27,3.5485,3.5485,3.4763,3.4763,4061280,0
1993-01-28,3.4944,3.5842,3.4944,3.5665,2840765,0
1993-01-29,3.6025,3.6295,3.5842,3.6116,2133683,0
1993-02-01,3.6384,3.6747,3.6384,3.6564,3354197,0
1993-02-02,3.6654,3.7285,3.6203,3.7107,2243826,0
1993-02-03,3.7194,3.8095,3.6747,3.6836,2671988,0
1993-02-04,3.6564,3.7464,3.6564,3.7285,2146117,0
1993-02-05,3.7464,3.7464,3.5842,3.6384,2243826,0
1993-02-08,3.6384,3.6924,3.6116,3.6295,6141668,0
1993-02-09,3.6475,3.6564,3.6025,3.6116,2352202,0
1993-02-10,3.6116,3.6475,3.5842,3.6475,2288243,0
1993-02-11,3.6384,3.6384,3.4493,3.4672,10320199,0
1993-02-12,3.2513,3.2601,3.1249,3.1341,28933510,0
1993-02-16,2.972,2.9808,2.792,2.8911,27769843,0
1993-02-17,2.873,2.873,2.7017,2.7379,30232194,0
1993-02-18,2.792,2.792,2.7468,2.774,20995717,0
1993-02-19,2.774,2.774,2.5938,2.5938,17005497,0
1993-02-22,2.5848,2.5848,2.3595,2.3595,32719419,0
1993-02-23,2.3595,2.3864,2.2426,2.3687,32117154,0
1993-02-24,2.3687,2.6298,2.3687,2.6298,27803599,0
1993-02-25,2.5848,2.6298,2.5487,2.5487,13789874,0
1993-02-26,2.5307,2.5669,2.4678,2.4765,3050402,0
1993-03-01,2.4947,2.6298,2.4947,2.6298,9231153,0
1993-03-02,2.648,2.7017,2.648,2.7017,6807884,0
1993-03-03,2.7198,2.8366,2.7198,2.8097,11522946,0
1993-03-04,2.612,2.6298,2.5307,2.5307,22420538,0
1993-03-05,2.5307,2.6298,2.5307,2.6298,13107667,0
1993-03-08,2.648,2.6749,2.5487,2.5487,9653980,0
1993-03-09,2.5938,2.648,2.5578,2.5938,8950448,0
1993-03-10,2.612,2.7468,2.612,2.7108,10618668,0
1993-03-11,2.774,2.7828,2.7108,2.7468,9383936,0
1993-03-12,2.6749,2.819,2.6749,2.8097,4711512,0
1993-03-15,2.9091,2.9269,2.8366,2.8547,6015526,0
1993-03-16,2.8547,2.8999,2.7558,2.7558,4917595,0
1993-03-17,2.7468,2.774,2.6657,2.6657,6129226,0
1993-03-18,2.6657,2.7017,2.6298,2.6749,6441910,0
1993-03-19,2.6749,2.6749,2.5669,2.5669,12201604,0
1993-03-22,2.5307,2.5307,2.5127,2.5215,7573594,0
1993-03-23,2.5487,2.6568,2.5487,2.6298,7575368,0
1993-03-24,2.5938,2.5938,2.5307,2.5578,8810102,0
1993-03-25,2.5669,2.648,2.5578,2.612,7070821,0
1993-03-26,2.612,2.6657,2.5848,2.6207,5333315,0
1993-03-29,2.6207,2.7468,2.612,2.7198,3215623,0
1993-03-30,2.7198,2.8461,2.7198,2.8366,10293551,0
1993-03-31,2.936,2.963,2.8818,2.8911,15513165,0
1993-04-01,2.8911,2.8911,2.7558,2.774,3537186,0
1993-04-02,2.7558,2.774,2.7017,2.7198,4157219,0
1993-04-05,2.7198,2.774,2.7108,2.7468,2640010,0
1993-04-06,2.7379,2.7379,2.6931,2.7017,2552958,0
1993-04-07,2.7017,2.7198,2.6931,2.7198,2247385,0
1993-04-08,2.7198,2.7198,2.5487,2.612,6441910,0
1993-04-12,2.6207,2.7017,2.612,2.6931,4492992,0
1993-04-13,2.7017,2.7828,2.7017,2.7198,6717280,0
1993-04-14,2.7198,2.7198,2.5578,2.6298,9691286,0
1993-04-15,2.6298,2.648,2.5938,2.6207,4702627,0
1993-04-16,2.612,2.6298,2.5938,2.612,5731275,0
1993-04-19,2.612,2.7468,2.5938,2.7468,12210486,0
1993-04-20,2.7558,2.972,2.7379,2.9448,16314410,0
1993-04-21,2.9808,2.9808,2.8911,2.9091,13319079,0
1993-04-22,2.9091,2.972,2.8911,2.9091,5958677,0
1993-04-23,2.8911,2.8911,2.7558,2.7558,6132779,0
1993-04-26,2.774,2.8547,2.774,2.8461,7991091,0
1993-04-27,2.8911,3.0352,2.8911,3.0352,9227594,0
1993-04-28,3.017,3.053,2.9448,2.9989,4397056,0
1993-04-29,2.963,2.963,2.9091,2.9448,3164104,0
1993-04-30,2.9902,3.1249,2.9902,3.0258,4095038,0
1993-05-03,3.0258,3.1972,3.0258,3.1882,6488099,0
1993-05-04,3.1791,3.2243,3.1521,3.2243,4459233,0
1993-05-05,3.2601,3.3774,3.2601,3.368,16099441,0
1993-05-06,3.3952,3.4493,3.1702,3.1702,21789850,0
1993-05-07,3.1161,3.1702,3.0441,3.0441,7557603,0
1993-05-10,3.0802,3.2421,3.0802,3.1791,6303334,0
1993-05-11,3.1972,3.341,3.1972,3.3232,3601144,0
1993-05-12,3.2783,3.2783,3.1702,3.1791,5221392,0
1993-05-13,3.071,3.1972,3.071,3.1791,26256194,0
1993-05-14,3.1791,3.1791,3.1249,3.1341,10565369,0
1993-05-17,3.1521,3.1611,3.1249,3.1249,6099025,0
1993-05-18,3.2243,3.2421,3.1702,3.1791,7067266,0
1993-05-19,3.1791,3.2871,3.1791,3.2871,7347968,0
1993-05-20,3.3053,3.368,3.3053,3.368,7921805,0
1993-05-21,3.3594,3.3594,3.341,3.341,4080819,0
1993-05-24,3.341,3.3774,3.341,3.3594,7602018,0
1993-05-25,3.3594,3.4315,3.3594,3.4133,7374614,0
1993-05-26,3.4133,3.4133,3.3594,3.3594,6463228,0
1993-05-27,3.368,3.4315,3.3594,3.3952,9890266,0
1993-05-28,3.3952,3.3952,3.3502,3.3502,4153661,0
1993-06-01,3.341,3.341,3.3143,3.341,4253150,0
1993-06-02,3.3232,3.3232,3.2421,3.2601,4418375,0
1993-06-03,3.2601,3.2601,3.2151,3.2151,4487664,0
1993-06-04,3.2151,3.2151,3.1341,3.1341,2350426,0
1993-06-07,3.1249,3.1341,3.071,3.0802,3418156,0
1993-06-08,3.0802,3.098,3.053,3.053,3212071,0
1993-06-09,3.053,3.0802,3.0352,3.053,2211852,0
1993-06-10,3.053,3.1521,3.053,3.1161,7584250,0
1993-06-11,3.1521,3.2151,3.1521,3.1972,3968897,0
1993-06-14,3.2243,3.2601,3.2151,3.2243,4381061,0
1993-06-15,3.2421,3.2871,3.2421,3.2694,5576710,0
1993-06-16,3.3053,3.3502,3.3053,3.341,5075711,0
1993-06-17,3.341,3.368,3.341,3.3594,3840982,0
1993-06-18,3.368,3.368,3.3502,3.3594,2576052,0
1993-06-21,3.3594,3.3594,3.341,3.3594,1675323,0
1993-06-22,3.368,3.3952,3.341,3.3594,4969114,0
1993-06-23,3.341,3.4493,3.341,3.4133,6148770,0
1993-06-24,3.4043,3.4854,3.4043,3.4854,3594037,0
1993-06-25,3.4763,3.4944,3.4493,3.4493,3400387,0
1993-06-28,3.4672,3.5754,3.4672,3.5665,4182086,0
1993-06-29,3.5934,3.6564,3.5934,3.6116,5383060,0
1993-06-30,3.6116,3.6116,3.5934,3.6025,2812341,0
1993-07-01,3.6025,3.6025,3.5123,3.5123,5590921,0
1993-07-02,3.5033,3.5033,3.4403,3.4854,5825431,0
1993-07-06,3.5123,3.5485,3.4763,3.5123,3819665,0
1993-07-07,3.5302,3.5842,3.5123,3.5842,2703969,0
1993-07-08,3.5842,3.7107,3.5842,3.6747,8405036,0
1993-07-09,3.6564,3.6654,3.6203,3.6203,1929373,0
1993-07-12,3.6116,3.6384,3.5754,3.6025,1931148,0
1993-07-13,3.6025,3.6654,3.6025,3.6564,1478120,0
1993-07-14,3.6836,3.7826,3.6836,3.7285,4022198,0
1993-07-15,3.7285,3.7285,3.6654,3.7107,3793014,0
1993-07-16,3.7015,3.7015,3.6025,3.6116,5727719,0
1993-07-19,3.6025,3.6295,3.4672,3.5033,3631345,0
1993-07-20,3.5302,3.5302,3.4763,3.4944,2536968,0
1993-07-21,3.4763,3.4763,3.341,3.368,7097466,0
1993-07-22,3.3594,3.4315,3.3594,3.3774,4690191,0
1993-07-23,3.3952,3.4672,3.3952,3.4672,4960232,0
1993-07-26,3.5123,3.5842,3.5123,3.5575,6884277,0
1993-07-27,3.5575,3.5575,3.4944,3.5302,3155221,0
1993-07-28,3.5302,3.6564,3.5302,3.6475,5338645,0
1993-07-29,3.7285,3.7285,3.5842,3.6203,6692406,0
1993-07-30,3.6116,3.6116,3.5395,3.5395,3027303,0
1993-08-02,3.5395,3.6025,3.4944,3.5033,4615574,0
1993-08-03,3.5302,3.5842,3.5302,3.5302,3888950,0
1993-08-04,3.5485,3.5754,3.5395,3.5485,3238720,0
1993-08-05,3.5754,3.5842,3.4944,3.5123,3578047,0
1993-08-06,3.5123,3.5123,3.4944,3.4944,3725508,0
1993-08-09,3.4944,3.4944,3.3952,3.4315,4294011,0
1993-08-10,3.4315,3.4315,3.3232,3.341,7861401,0
1993-08-11,2.9091,3.1161,2.9091,2.963,62498582,0
1993-08-12,3.1249,3.1791,3.0441,3.1791,30706545,0
1993-08-13,3.1972,3.2243,3.098,3.1249,13510953,0
1993-08-16,3.1249,3.2151,3.1249,3.2061,4336650,0
1993-08-17,3.2151,3.368,3.2151,3.3594,6878948,0
1993-08-18,3.3952,3.5302,3.3952,3.4854,6074153,0
1993-08-19,3.4854,3.4944,3.368,3.368,3949351,0
1993-08-20,3.3952,3.3952,3.3594,3.368,3672208,0
1993-08-23,3.3232,3.3232,3.2243,3.2243,8019520,0
1993-08-24,3.2243,3.2871,3.1341,3.2513,6335310,0
1993-08-25,3.2601,3.2871,3.1882,3.1972,3144561,0
1993-08-26,3.1972,3.2783,3.1702,3.2694,2675538,0
1993-08-27,3.2783,3.2783,3.2243,3.2783,1735724,0
1993-08-30,3.2601,3.3053,3.2513,3.2601,2954464,0
1993-08-31,3.2601,3.3594,3.2601,3.3232,3538962,0
1993-09-01,3.3232,3.3594,3.2871,3.3143,6319325,0
1993-09-02,3.5302,3.5395,3.4763,3.4854,14496959,0
1993-09-03,3.4854,3.4854,3.4315,3.4493,7824090,0
1993-09-07,3.4043,3.4133,3.3774,3.3774,12429010,0
1993-09-08,3.2421,3.2513,3.1521,3.1702,20150059,0
1993-09-09,3.1972,3.2151,3.1521,3.2061,11826742,0
1993-09-10,3.2513,3.2783,3.1882,3.1882,9204501,0
1993-09-13,3.1882,3.2061,3.0802,3.0802,11341737,0
1993-09-14,3.0802,3.1702,3.0441,3.1341,13905351,0
1993-09-15,3.1341,3.1882,3.1161,3.1341,5494986,0
1993-09-16,3.1702,3.2601,3.1611,3.2601,3308009,0
1993-09-17,3.2243,3.2421,3.2061,3.2243,2721733,0
1993-09-20,3.2061,3.2151,3.1972,3.1972,2789242,0
1993-09-21,3.1972,3.2783,3.1972,3.2601,6518302,0
1993-09-22,3.2871,3.4133,3.2871,3.4043,6578701,0
1993-09-23,3.4672,3.5934,3.4133,3.5934,9323533,0
1993-09-24,3.5842,3.8636,3.5842,3.8547,17293305,0
1993-09-27,3.8636,3.9448,3.7915,3.8364,11204941,0
1993-09-28,3.8276,3.8636,3.7645,3.8454,8911367,0
1993-09-29,3.8364,3.8547,3.7915,3.8186,9147650,0
1993-09-30,3.8276,3.9535,3.7645,3.8454,11910246,0
1993-10-01,3.7645,3.7826,3.6116,3.6924,16792308,0
1993-10-04,3.6836,3.8006,3.6836,3.7915,7122341,0
1993-10-05,3.8276,3.8276,3.7107,3.7915,5988875,0
1993-10-06,3.7826,3.8095,3.7826,3.7915,3093040,0
1993-10-07,3.7645,3.8006,3.7645,3.7915,2130129,0
1993-10-08,3.8006,3.8364,3.7826,3.8006,3503430,0
1993-10-11,3.8186,3.8996,3.7285,3.7915,4880286,0
1993-10-12,3.8095,3.9448,3.8095,3.9357,5542952,0
1993-10-13,3.8364,3.8636,3.7285,3.8006,11222705,0
1993-10-14,3.8095,3.9357,3.8095,3.9266,5216062,0
1993-10-15,3.9266,3.9266,3.8006,3.8186,5594474,0
1993-10-18,3.8186,3.8725,3.8095,3.8095,4990437,0
1993-10-19,3.8186,3.8636,3.7645,3.7645,4359748,0
1993-10-20,3.7826,3.7915,3.7464,3.7915,2636455,0
1993-10-21,3.7826,3.7826,3.7285,3.7554,1721513,0
1993-10-22,3.7464,3.8276,3.7285,3.7464,2460577,0
1993-10-25,3.8636,3.8636,3.7915,3.8276,3910270,0
1993-10-26,3.8276,3.8547,3.7645,3.8095,3222729,0
1993-10-27,3.8186,3.9357,3.8186,3.9176,3153444,0
1993-10-28,3.9176,3.9448,3.8186,3.8364,5269359,0
1993-10-29,3.8547,3.9266,3.8547,3.9176,1906278,0
1993-11-01,3.8905,4.0166,3.8636,4.0166,7786783,0
1993-11-02,4.0437,4.161,3.9806,4.161,10563592,0
1993-11-03,4.161,4.1966,4.0977,4.1698,10124775,0
1993-11-04,4.1698,4.2778,4.161,4.2778,16591554,0
1993-11-05,4.2418,4.2418,4.0886,4.1066,9812096,0
1993-11-08,4.1157,4.1515,4.0798,4.1157,3615356,0
1993-11-09,4.1066,4.1428,4.1066,4.1248,7282231,0
1993-11-10,4.1515,4.2237,4.1515,4.2058,10599123,0
1993-11-11,4.2058,4.215,4.1698,4.1966,4235384,0
1993-11-12,4.2058,4.2237,4.1248,4.1515,6644438,0
1993-11-15,4.1515,4.1515,4.1066,4.1248,2691531,0
1993-11-16,4.1248,4.1248,4.0886,4.1248,5825431,0
1993-11-17,4.1157,4.1428,4.1066,4.1157,3055732,0
1993-11-18,4.1248,4.161,4.1157,4.1428,3521199,0
1993-11-19,4.1428,4.1786,4.1248,4.1428,3279582,0
1993-11-22,4.1515,4.1515,3.9535,3.9535,6409931,0
1993-11-23,3.9806,4.0257,3.9715,4.0166,3970674,0
1993-11-24,4.0437,4.1337,4.0437,4.0886,5768578,0
1993-11-26,4.0886,4.1066,4.0798,4.0977,730179,0
1993-11-29,4.0886,4.0886,4.0166,4.0349,4491213,0
1993-11-30,4.0437,4.0886,4.0076,4.0529,4889169,0
1993-12-01,4.0616,4.2237,4.0616,4.1966,9545602,0
1993-12-02,4.1786,4.1878,4.1337,4.1698,7132999,0
1993-12-03,4.161,4.2418,4.161,4.2418,3967120,0
1993-12-06,4.2418,4.3408,4.2327,4.3139,7321319,0
1993-12-07,4.3139,4.3139,4.2599,4.2778,2220736,0
1993-12-08,4.2778,4.2959,4.2599,4.2869,5958677,0
1993-12-09,4.2778,4.3139,4.161,4.1878,4212292,0
1993-12-10,4.161,4.2237,4.1157,4.215,6674638,0
1993-12-13,4.2058,4.2058,4.1698,4.1878,3592260,0
1993-12-14,4.2058,4.2418,4.1966,4.215,3938696,0
1993-12-15,4.2058,4.2778,4.1878,4.2418,4585372,0
1993-12-16,4.2688,4.3952,4.2688,4.35,10085687,0
1993-12-17,4.35,4.3771,4.3231,4.3588,3988441,0
1993-12-20,4.3771,4.4129,4.35,4.3771,10249134,0
1993-12-21,4.3858,4.3952,4.2688,4.2778,4636892,0
1993-12-22,4.2778,4.2778,4.1248,4.2418,8257582,0
1993-12-23,4.2869,4.35,4.2778,4.3139,3323998,0
1993-12-27,4.2599,4.305,4.2058,4.2959,5542952,0
1993-12-28,4.2778,4.3139,4.2058,4.2418,2981112,0
1993-12-29,4.2418,4.2778,4.1515,4.1878,5095252,0
1993-12-30,4.1786,4.2058,4.1698,4.1878,3771696,0
1993-12-31,4.2327,4.2778,4.2327,4.2506,3037964,0
1994-01-03,4.2418,4.3319,4.1966,4.3319,3627794,0
1994-01-04,4.3139,4.3139,4.2058,4.2058,4121684,0
1994-01-05,4.2237,4.2506,4.2058,4.2418,6251815,0
1994-01-06,4.2506,4.2778,4.2418,4.2688,2686202,0
1994-01-07,4.3139,4.3319,4.2959,4.3231,6351301,0
1994-01-10,4.3231,4.3858,4.3139,4.3319,3172986,0
1994-01-11,4.2959,4.3952,4.2959,4.35,3505208,0
1994-01-12,4.3858,4.3858,4.35,4.3771,1582941,0
1994-01-13,4.3771,4.4039,4.35,4.3952,2695086,0
1994-01-14,4.4129,4.5211,4.4129,4.5031,5663765,0
1994-01-17,4.4851,4.6654,4.4851,4.6382,7268023,0
1994-01-18,4.647,4.656,4.5747,4.6382,4871403,0
1994-01-19,4.656,4.7104,4.6288,4.647,9089023,0
1994-01-20,4.6921,4.7012,4.6202,4.6921,6255366,0
1994-01-21,4.6921,4.6921,4.6111,4.674,3190751,0
1994-01-24,4.6831,4.6921,4.584,4.6017,3025529,0
1994-01-25,4.6017,4.6017,4.5031,4.53,6662204,0
1994-01-26,4.539,4.674,4.539,4.6654,5956900,0
1994-01-27,4.674,4.791,4.647,4.7642,8030176,0
1994-01-28,4.8005,4.8005,4.7371,4.7642,4556945,0
1994-01-31,4.7733,4.8452,4.7553,4.791,7106352,0
1994-02-01,4.791,4.8452,4.7733,4.8452,4686637,0
1994-02-02,4.8361,4.8903,4.8005,4.8452,4421929,0
1994-02-03,4.8361,4.8452,4.7642,4.8183,4505428,0
1994-02-04,4.8183,4.8452,4.6921,4.719,4107470,0
1994-02-07,4.6921,4.6921,4.6202,4.674,6649768,0
1994-02-08,4.656,4.656,4.584,4.584,3018425,0
1994-02-09,4.6017,4.719,4.53,4.6921,6308665,0
1994-02-10,4.7012,4.791,4.7012,4.7553,7550499,0
1994-02-11,4.7553,4.8005,4.7371,4.7642,5750814,0
1994-02-14,4.791,4.8183,4.7553,4.8005,6504091,0
1994-02-15,4.8183,4.8452,4.7553,4.7642,5946238,0
1994-02-16,4.7642,4.8005,4.7283,4.791,13185833,0
1994-02-17,4.8092,4.8092,4.7104,4.7371,5610464,0
1994-02-18,4.7371,4.7371,4.656,4.6921,9149427,0
1994-02-22,4.6921,4.6921,4.584,4.6017,5542952,0
1994-02-23,4.6017,4.6111,4.539,4.539,4556945,0
1994-02-24,4.5211,4.6111,4.5211,4.584,9524287,0
1994-02-25,4.6017,4.656,4.5482,4.5482,5754367,0
1994-02-28,4.5662,4.656,4.5662,4.6288,5992429,0
1994-03-01,4.656,4.6921,4.5747,4.6111,3936917,0
1994-03-02,4.6017,4.6111,4.539,4.584,6857625,0
1994-03-03,4.6017,4.6017,4.539,4.5482,5626453,0
1994-03-04,4.5482,4.584,4.539,4.5662,3416377,0
1994-03-07,4.7012,4.7642,4.656,4.7371,12963761,0
1994-03-08,4.7642,4.8092,4.7553,4.8092,6559161,0
1994-03-09,4.8721,4.9084,4.8361,4.8903,7724604,0
1994-03-10,4.8903,4.9172,4.8183,4.8452,5645995,0
1994-03-11,4.8452,4.8452,4.7733,4.8183,8286896,0
1994-03-14,4.8452,4.8452,4.7642,4.8361,9454110,0
1994-03-15,4.8631,5.0614,4.8631,5.0165,10326417,0
1994-03-16,5.0165,5.1512,5.0165,5.1064,6382391,0
1994-03-17,5.1426,5.1965,5.1157,5.1696,5230273,0
1994-03-18,5.1512,5.1696,5.1064,5.1426,3981331,0
1994-03-21,5.1512,5.1783,5.1334,5.1696,2576052,0
1994-03-22,5.1696,5.3225,5.1334,5.2864,5048175,0
1994-03-23,5.2957,5.3225,5.1965,5.2233,8165198,0
1994-03-24,5.2233,5.2233,5.1512,5.1965,5836979,0
1994-03-25,5.1875,5.2864,5.1783,5.2774,6051057,0
1994-03-28,5.2864,5.2864,5.0705,5.1064,4444135,0
1994-03-29,4.9893,5.0343,4.8813,4.9172,5797004,0
1994-03-30,4.9172,4.9353,4.7371,4.7371,5987100,0
1994-03-31,4.7553,4.8092,4.6111,4.8005,8069260,0
1994-04-04,4.6831,4.9172,4.6654,4.9172,6258920,0
1994-04-05,4.9353,5.0614,4.9172,5.0343,8302886,0
1994-04-06,5.0524,5.1064,4.9893,5.0614,6065275,0
1994-04-07,5.1157,5.1604,5.0614,5.1334,2163887,0
1994-04-08,5.1334,5.3135,5.1157,5.1604,4819883,0
1994-04-11,5.1875,5.2774,5.1875,5.2054,3966230,0
1994-04-12,5.2144,5.2233,5.0884,5.1157,3293794,0
1994-04-13,5.1157,5.1334,4.9353,4.9804,6218059,0
1994-04-14,4.9535,4.9535,4.8903,4.9535,6299779,0
1994-04-15,4.9535,4.9535,4.8813,4.9353,3273362,0
1994-04-18,4.9353,4.9353,4.8092,4.8092,3848975,0
1994-04-19,4.7553,4.8005,4.3319,4.4851,17137857,0
1994-04-20,4.5747,4.6017,4.1786,4.2506,23767193,0
1994-04-21,4.3139,4.539,4.305,4.431,14973969,0
1994-04-22,4.539,4.6111,4.4399,4.584,12076356,0
1994-04-25,4.5569,4.6017,4.431,4.4667,15368377,0
1994-04-26,4.4667,4.5031,4.3588,4.431,7243149,0
1994-04-28,4.4851,4.539,4.3952,4.4039,7196068,0
1994-04-29,4.431,4.656,4.431,4.656,8139440,0
1994-05-02,4.7104,4.9622,4.7104,4.9535,6979326,0
1994-05-03,5.2957,5.3317,5.1783,5.2144,18449867,0
1994-05-04,5.3858,5.4037,5.2144,5.3586,17130749,0
1994-05-05,5.4126,5.5838,5.3858,5.4667,14947323,0
1994-05-06,5.3858,5.5026,5.3317,5.3674,9367059,0
1994-05-09,5.3586,5.4037,5.1064,5.1064,8101239,0
1994-05-10,5.2774,5.2864,5.1783,5.1875,8979762,0
1994-05-11,5.1875,5.2144,4.9893,5.0884,6011973,0
1994-05-12,5.1157,5.3135,5.1157,5.2957,4460126,0
1994-05-13,5.2864,5.4309,5.2504,5.4037,5086369,0
1994-05-16,5.4037,5.4126,5.1875,5.2233,3160550,0
1994-05-17,5.1604,5.1875,5.0524,5.1875,5149440,0
1994-05-18,5.2957,5.4667,5.2504,5.3858,8072815,0
1994-05-19,5.4397,5.5568,5.4397,5.5026,5959566,0
1994-05-20,5.5026,5.5389,5.3674,5.3858,3195195,0
1994-05-23,5.4309,5.4757,5.3858,5.4126,4647554,0
1994-05-24,5.4309,5.5926,5.3858,5.5657,5315550,0
1994-05-25,5.5026,5.638,5.4667,5.5568,5707288,0
1994-05-26,5.5568,5.5568,5.3586,5.3586,5773021,0
1994-05-27,5.3858,5.4126,5.3406,5.3674,3117912,0
1994-05-31,5.3406,5.4126,5.3317,5.4037,3490106,0
1994-06-01,5.3858,5.4486,5.3406,5.4126,4302896,0
1994-06-02,5.4126,5.5389,5.4037,5.5205,5655768,0
1994-06-03,5.5118,5.638,5.5118,5.5657,8039946,0
1994-06-06,5.5926,5.6918,5.5838,5.665,5859185,0
1994-06-07,5.665,5.6737,5.5118,5.5657,5528739,0
1994-06-08,5.5568,5.6107,5.3586,5.4037,3793014,0
1994-06-09,5.3674,5.3674,5.2144,5.2144,5304889,0
1994-06-10,5.2774,5.5026,5.2774,5.4757,4774579,0
1994-06-13,5.4397,5.5657,5.4309,5.4667,4671538,0
1994-06-14,5.5026,5.5389,5.4397,5.4486,2349540,0
1994-06-15,5.4757,5.5026,5.4126,5.4126,2226065,0
1994-06-16,5.4667,5.5389,5.4486,5.5389,2648892,0
1994-06-17,5.6107,5.6107,5.4667,5.4667,4748821,0
1994-06-20,5.4397,5.4667,5.3406,5.4037,2190536,0
1994-06-21,5.3586,5.3586,5.1426,5.2595,10963324,0
1994-06-22,5.2595,5.2595,5.0614,5.1426,6511197,0
1994-06-23,5.1426,5.2504,4.9893,5.0614,7544277,0
1994-06-24,5.2504,5.2957,5.1875,5.2054,14048371,0
1994-06-27,5.2957,5.3317,5.2504,5.3317,9781893,0
1994-06-28,5.2864,5.3674,5.2774,5.3674,6643550,0
1994-06-29,5.3674,5.4397,5.3586,5.3674,11024613,0
1994-06-30,5.3858,5.4397,4.9353,5.0614,75044847,0
1994-07-01,5.1064,5.2144,5.0524,5.1334,18356594,0
1994-07-05,5.1426,5.2054,5.1064,5.1334,6711950,0
1994-07-06,5.0254,5.0254,4.9084,4.9893,15245791,0
1994-07-07,5.0072,5.0884,4.9535,5.0705,6975772,0
1994-07-08,5.0884,5.0884,4.9893,5.0254,3904940,0
1994-07-11,5.0072,5.0254,4.9084,4.9804,4941581,0
1994-07-12,4.9622,4.9622,4.8092,4.8903,7112569,0
1994-07-13,4.9172,5.0254,4.8361,5.0072,8883828,0
1994-07-14,5.0254,5.2144,5.0254,5.1783,10743916,0
1994-07-15,5.1783,5.2504,5.1604,5.1875,4912267,0
1994-07-18,5.1875,5.2144,5.1334,5.1604,2236724,0
1994-07-19,5.1426,5.1875,5.0524,5.0614,4601362,0
1994-07-20,5.0705,5.1064,4.8275,4.9084,12097675,0
1994-07-21,4.9353,4.9535,4.6831,4.8903,21318167,0
1994-07-22,4.9622,5.1064,4.9353,5.1064,12036383,0
1994-07-25,5.0705,5.0884,4.8903,4.9535,5731275,0
1994-07-26,4.9353,5.0072,4.8275,4.9804,10870941,0
1994-07-27,5.0072,5.0072,4.9172,4.9535,6664868,0
1994-07-28,4.9172,4.9353,4.8005,4.8005,12138536,0
1994-07-29,4.8452,5.1064,4.8361,5.1064,8351740,0
1994-08-01,5.1334,5.2144,5.1334,5.1604,9496753,0
1994-08-02,5.2233,5.2595,5.1783,5.1875,7833863,0
1994-08-03,5.3586,5.3586,5.2233,5.2774,6207401,0
1994-08-04,5.1064,5.1604,4.9353,4.9535,14699489,0
1994-08-05,4.9622,4.9893,4.8903,4.9804,6225166,0
1994-08-08,5.0254,5.1064,4.9893,5.0524,4230056,0
1994-08-09,5.0524,5.1783,5.0343,5.1334,3528304,0
1994-08-10,5.1334,5.1875,5.1334,5.1875,5335093,0
1994-08-11,5.2054,5.2595,5.1783,5.2054,3281360,0
1994-08-12,5.2144,5.2144,5.1334,5.1875,5199183,0
1994-08-15,5.2144,5.3135,5.2054,5.2054,3926261,0
1994-08-16,5.1875,5.2144,5.1334,5.1875,9010854,0
1994-08-17,5.1783,5.3586,5.1604,5.3406,8754134,0
1994-08-18,5.2957,5.4757,5.2144,5.4757,6556497,0
1994-08-19,5.4757,5.5838,5.4126,5.5657,7116125,0
1994-08-22,5.5568,5.665,5.5118,5.6558,4429035,0
1994-08-23,5.6918,5.7369,5.638,5.665,4936250,0
1994-08-24,5.665,5.7008,5.5838,5.6918,6213615,0
1994-08-25,5.6918,5.7008,5.638,5.638,3872076,0
1994-08-26,5.7008,5.8089,5.638,5.7369,4509869,0
1994-08-29,5.7458,5.8178,5.7369,5.7458,4892724,0
1994-08-30,5.7458,5.7458,5.638,5.6918,3439473,0
1994-08-31,5.7008,5.9257,5.6737,5.863,7996423,0
1994-09-01,5.863,5.9171,5.7908,5.89,3451908,0
1994-09-02,5.8989,5.9171,5.7818,5.8089,1716185,0
1994-09-06,5.7908,5.8178,5.665,5.7008,4425478,0
1994-09-07,5.7189,5.8089,5.7008,5.8089,5080154,0
1994-09-08,5.7908,6.0069,5.7908,5.9707,6251815,0
1994-09-09,5.89,6.0699,5.8808,6.0342,8279788,0
1994-09-12,6.0342,6.0699,5.9171,5.9442,5016195,0
1994-09-13,5.9622,6.0069,5.89,5.9622,4948688,0
1994-09-14,5.9442,5.9707,5.8989,5.9707,5205403,0
1994-09-15,5.9442,6.0699,5.9442,6.0522,4980665,0
1994-09-16,6.043,6.0522,5.9893,6.0522,6648880,0
1994-09-19,6.0522,6.1242,6.0161,6.043,5517192,0
1994-09-20,6.0161,6.0522,5.8808,5.9442,6464114,0
1994-09-21,5.9442,5.9622,5.8089,5.8989,10329081,0
1994-09-22,5.89,5.9171,5.827,5.8989,5196520,0
1994-09-23,5.89,5.9622,5.8178,5.827,5379507,0
1994-09-26,5.827,5.8448,5.7008,5.7189,6178087,0
1994-09-27,5.7008,5.8178,5.7008,5.7818,5181418,0
1994-09-28,5.7818,6.0342,5.7639,6.0161,9810317,0
1994-09-29,6.0522,6.1242,5.89,6.0342,4684862,0
1994-09-30,6.0342,6.0794,5.9442,5.9442,4669762,0
1994-10-03,5.9171,5.9707,5.863,5.9622,4469897,0
1994-10-04,5.9893,6.0699,5.8808,5.89,6202068,0
1994-10-05,5.827,5.827,5.7008,5.7908,4782573,0
1994-10-06,5.7639,5.8089,5.665,5.7818,3110807,0
1994-10-07,5.7908,5.9893,5.7818,5.9707,4077268,0
1994-10-10,6.0069,6.1151,5.9893,6.0699,2544074,0
1994-10-11,6.097,6.151,6.0161,6.0522,4461013,0
1994-10-12,6.1691,6.2053,6.1151,6.1242,6607130,0
1994-10-13,6.151,6.1961,5.8989,5.9442,6290898,0
1994-10-14,5.89,5.9893,5.827,5.9893,4288683,0
1994-10-17,5.9622,6.097,5.9442,6.097,2306010,0
1994-10-18,6.0794,6.097,5.8989,5.9442,2937587,0
1994-10-19,5.89,5.89,5.8178,5.8448,3316891,0
1994-10-20,5.863,5.89,5.7369,5.8178,3270698,0
1994-10-21,5.8178,5.8178,5.665,5.7189,3275140,0
1994-10-24,5.665,5.8989,5.665,5.7908,4796787,0
1994-10-25,5.7008,5.7908,5.7008,5.7458,3783244,0
1994-10-26,5.7908,5.8989,5.7818,5.8989,2976672,0
1994-10-27,5.8989,5.9893,5.8808,5.9171,4485882,0
1994-10-28,5.8808,5.9893,5.863,5.9257,4865182,0
1994-10-31,5.9257,5.9622,5.8808,5.9171,2743942,0
1994-11-01,5.8989,5.8989,5.7369,5.7369,5646886,0
1994-11-02,5.7369,5.7639,5.5926,5.5926,8244255,0
1994-11-03,5.5838,5.5838,5.3858,5.4309,19543356,0
1994-11-04,5.4397,5.5568,5.4037,5.4309,16796752,0
1994-11-07,5.4309,5.4757,5.4126,5.4309,6215393,0
1994-11-08,5.4309,5.4667,5.3858,5.4486,8741699,0
1994-11-09,5.5568,5.6286,5.4667,5.5205,7816097,0
1994-11-10,5.5568,5.5657,5.4126,5.4667,4909601,0
1994-11-11,5.4486,5.5118,5.4126,5.4757,3014872,0
1994-11-14,5.4757,5.5205,5.4667,5.5026,3017534,0
1994-11-15,5.5205,5.638,5.5205,5.638,8186519,0
1994-11-16,5.638,5.7008,5.638,5.7008,6076818,0
1994-11-17,5.7818,5.7818,5.638,5.665,2731505,0
1994-11-18,5.6737,5.6918,5.6558,5.6737,2823884,0
1994-11-21,5.7008,5.8448,5.5657,5.5838,3824104,0
1994-11-22,5.5838,5.5926,5.3858,5.4397,4301121,0
1994-11-23,5.2504,5.3858,5.2233,5.3586,6634668,0
1994-11-25,5.4397,5.4486,5.4126,5.4126,998444,0
1994-11-28,5.4037,5.5118,5.3317,5.4037,2839878,0
1994-11-29,5.4486,5.5205,5.4126,5.4757,3509651,0
1994-11-30,5.5389,5.5389,5.3317,5.3406,4429035,0
1994-12-01,5.2504,5.3317,5.2504,5.2774,7268910,0
1994-12-02,5.2595,5.3317,5.2144,5.2957,5586479,0
1994-12-05,5.3317,5.3674,5.2595,5.2774,3711294,0
1994-12-06,5.2595,5.2774,5.1157,5.1604,6516525,0
1994-12-07,5.1875,5.2233,4.8092,4.8903,18352150,0
1994-12-08,4.8903,4.8903,4.6017,4.6017,38719845,0
1994-12-09,4.6288,4.7642,4.5569,4.6921,25010804,0
1994-12-12,4.8452,5.0343,4.8361,4.8903,12061255,0
1994-12-13,4.9353,5.0254,4.8813,5.0072,7838307,0
1994-12-14,4.9893,5.0524,4.9622,5.0072,7876503,0
1994-12-15,5.0343,5.0343,4.8903,4.9535,5948905,0
1994-12-16,5.0254,5.1157,4.9804,5.0705,7072597,0
1994-12-19,5.0705,5.1426,5.0072,5.1426,6834535,0
1994-12-20,5.1604,5.1875,5.0884,5.1334,6905597,0
1994-12-21,5.1604,5.2054,5.1334,5.1783,5773908,0
1994-12-22,5.1783,5.1783,5.1334,5.1604,4505428,0
1994-12-23,5.1875,5.1875,5.0705,5.0884,3144561,0
1994-12-27,5.1426,5.1604,5.0884,5.1604,6377947,0
1994-12-28,5.1157,5.1426,4.9353,4.9804,5469225,0
1994-12-29,4.9804,5.1783,4.9622,5.1604,4162544,0
1994-12-30,5.1783,5.1783,4.9893,5.0614,3047736,0
1995-01-03,5.0524,5.0524,4.8275,4.8361,7653541,0
1995-01-04,4.8361,4.9084,4.7642,4.7822,8079033,0
1995-01-05,4.7822,4.8275,4.7553,4.8005,7244925,0
1995-01-06,4.8092,4.9084,4.7553,4.8005,14408129,0
1995-01-09,4.8005,5.0705,4.8005,5.0343,11093903,0
1995-01-10,5.2144,5.2233,5.0614,5.1334,10032393,0
1995-01-11,5.2144,5.2233,4.9622,5.0884,5391946,0
1995-01-12,5.1157,5.1334,4.8813,4.9535,5424811,0
1995-01-13,4.9893,4.9893,4.8721,4.9622,7756580,0
1995-01-16,4.9353,5.0072,4.9172,4.9353,5645995,0
1995-01-17,4.9622,5.0343,4.9172,4.9353,7011305,0
1995-01-18,4.9893,5.0072,4.9353,4.9535,5738380,0
1995-01-19,4.9622,5.1426,4.9535,5.1426,12036383,0
1995-01-20,5.1334,5.1334,5.0254,5.1334,4931808,0
1995-01-23,5.0524,5.0884,5.0254,5.0614,4379288,0
1995-01-24,5.0524,5.0614,4.9893,5.0343,3858750,0
1995-01-25,5.0072,5.0072,4.9084,4.9172,6674638,0
1995-01-26,4.9353,5.0072,4.8813,4.9172,5374179,0
1995-01-27,4.9535,4.9622,4.8275,4.9353,5589145,0
1995-01-30,4.9353,5.3135,4.9353,5.2774,11496301,0
1995-01-31,5.2774,5.4667,5.2233,5.4397,14990847,0
1995-02-01,5.4397,5.5657,5.3858,5.5026,8615562,0
1995-02-02,5.5118,5.5657,5.3317,5.3586,6457010,0
1995-02-03,5.3586,5.5926,5.3586,5.5389,13206266,0
1995-02-06,5.5838,5.5926,5.4397,5.5568,11895147,0
1995-02-07,5.4757,5.5205,5.4309,5.4757,4429035,0
1995-02-08,5.4309,5.5389,5.4126,5.5205,8451226,0
1995-02-09,5.5026,5.5118,5.3858,5.3858,11530055,0
1995-02-10,5.4309,5.5026,5.3317,5.4309,7196957,0
1995-02-13,5.4397,5.4486,5.3406,5.3586,1959577,0
1995-02-14,4.9893,5.2144,4.9893,5.0705,43363843,0
1995-02-15,5.0614,5.0884,4.9893,5.0072,16982403,0
1995-02-16,4.9893,5.0254,4.9172,4.9535,12780771,0
1995-02-17,4.9353,4.9353,4.7822,4.8275,21261316,0
1995-02-21,4.8275,4.8361,4.6831,4.6921,24831368,0
1995-02-22,4.7553,4.9084,4.7371,4.8813,19391457,0
1995-02-23,4.9084,4.9893,4.8005,4.8092,11125880,0
1995-02-24,4.8275,4.8721,4.7642,4.8721,8589803,0
1995-02-27,4.8092,4.9084,4.7553,4.8092,6384168,0
1995-02-28,4.8092,4.8275,4.7283,4.8275,9901810,0
1995-03-01,4.8452,5.0072,4.8452,4.9535,7107239,0
1995-03-02,4.9353,4.9622,4.8361,4.8361,8679520,0
1995-03-03,4.8721,4.8903,4.7642,4.8275,8406815,0
1995-03-06,4.8005,4.8005,4.7283,4.7553,5235603,0
1995-03-07,4.7371,4.8361,4.6831,4.7642,9980871,0
1995-03-08,4.8813,4.8813,4.7283,4.8005,10535163,0
1995-03-09,4.7642,4.8092,4.7283,4.7371,10824748,0
1995-03-10,4.7371,4.8813,4.6921,4.8005,9991528,0
1995-03-13,4.8092,4.9172,4.8092,4.8452,5002872,0
1995-03-14,4.8903,4.9353,4.8903,4.8903,6013751,0
1995-03-15,4.9084,5.0072,4.8005,4.9893,9814759,0
1995-03-16,4.9893,5.3317,4.9893,5.2595,17916001,0
1995-03-17,5.2595,5.2595,5.1783,5.2233,10705719,0
1995-03-20,5.2233,5.2504,5.1426,5.1875,3199636,0
1995-03-21,5.1604,5.1604,5.0884,5.1157,8048831,0
1995-03-22,5.1157,5.1426,5.0884,5.1334,6272242,0
1995-03-23,5.1064,5.1157,5.0705,5.1157,6943792,0
1995-03-24,5.1157,5.2504,5.1157,5.2054,8057715,0
1995-03-27,5.2774,5.4037,5.2774,5.3674,5908041,0
1995-03-28,5.3674,5.5118,5.3586,5.4578,9987089,0
1995-03-29,5.4578,5.6107,5.3674,5.4309,17319957,0
1995-03-30,5.4578,5.4757,5.3047,5.3225,4447689,0
1995-03-31,5.2957,5.3225,5.2054,5.2504,7559380,0
1995-04-03,5.2324,5.2504,5.1426,5.2054,2909160,0
1995-04-04,5.2144,5.3225,5.1064,5.2054,7472330,0
1995-04-05,5.1696,5.1696,5.0614,5.0972,5868958,0
1995-04-06,5.0614,5.1064,4.9622,5.0254,11109003,0
1995-04-07,5.0072,5.1064,5.0072,5.1064,4283351,0
1995-04-10,5.0794,5.0972,5.0072,5.0343,6189633,0
1995-04-11,5.0343,5.0614,5.0072,5.0254,3275140,0
1995-04-12,4.9893,5.1064,4.9893,5.1064,4510759,0
1995-04-13,5.1157,5.2054,5.1157,5.1426,4909601,0
1995-04-17,5.1334,5.2054,5.0254,5.0524,6200291,0
1995-04-18,5.0614,5.0794,4.8542,4.8903,17121865,0
1995-04-19,4.8275,4.8452,4.2418,4.4222,86343057,0
1995-04-20,4.2869,4.4039,4.1248,4.4039,64666907,0
1995-04-21,4.4491,4.6017,4.3771,4.53,20625296,0
1995-04-24,4.5119,4.5662,4.2688,4.3408,19868470,0
1995-04-25,4.3771,4.4039,4.1248,4.161,23656154,0
1995-04-26,4.1157,4.2237,4.0437,4.0708,28508905,0
1995-04-27,4.1248,4.2058,4.0708,4.1966,21860913,0
1995-04-28,4.1966,4.1966,4.0529,4.0886,17837830,0
1995-05-01,4.0437,4.1337,4.0166,4.1248,21643281,0
1995-05-02,4.1786,4.3408,4.0977,4.3139,17548244,0
1995-05-03,4.35,4.3588,4.2237,4.2506,15412787,0
1995-05-04,4.0437,4.0977,3.8636,3.8905,48993850,0
1995-05-05,3.9448,3.9985,3.8276,3.9806,38002101,0
1995-05-08,3.9985,4.0886,3.9985,4.0437,26210888,0
1995-05-09,4.0977,4.1515,4.0708,4.1157,16398795,0
1995-05-10,4.161,4.3771,4.1515,4.35,22584874,0
1995-05-11,4.3952,4.3952,4.3231,4.3771,8570264,0
1995-05-12,4.3588,4.3588,4.2418,4.2506,8056824,0
1995-05-15,4.2688,4.3231,4.1966,4.3139,8730151,0
1995-05-16,4.3139,4.35,4.2688,4.2869,5534959,0
1995-05-17,4.2869,4.3952,4.2869,4.3588,6554721,0
1995-05-18,4.4222,4.431,4.3139,4.3408,11440338,0
1995-05-19,4.2778,4.3139,4.2237,4.2506,6921587,0
1995-05-22,4.1248,4.1515,4.0166,4.0977,22887780,0
1995-05-23,4.0708,4.1248,4.0437,4.0437,21860913,0
1995-05-24,4.0977,4.1786,4.0708,4.0977,30911741,0
1995-05-25,4.0977,4.1337,4.0437,4.1157,11761901,0
1995-05-26,4.1248,4.1337,4.0257,4.0529,8736371,0
1995-05-30,4.1157,4.1248,4.0708,4.1157,6389497,0
1995-05-31,4.1157,4.1786,4.0886,4.1786,7654429,0
1995-06-01,4.2058,4.2778,4.1966,4.2506,7510524,0
1995-06-02,4.2778,4.3588,4.2058,4.35,8057715,0
1995-06-05,4.3771,4.5031,4.3588,4.4491,10541383,0
1995-06-06,4.431,4.4667,4.4039,4.4222,8380164,0
1995-06-07,4.6017,4.6921,4.5662,4.647,20325941,0
1995-06-08,4.656,4.7012,4.647,4.674,16784314,0
1995-06-09,4.674,4.7012,4.6111,4.7012,10569811,0
1995-06-12,4.6921,4.7012,4.6017,4.656,7868507,0
1995-06-13,4.656,4.7642,4.6017,4.7553,17298636,0
1995-06-14,4.5482,4.5662,4.4491,4.4938,28195337,0
1995-06-15,4.5119,4.5747,4.4938,4.5119,16393467,0
1995-06-16,4.53,4.53,4.476,4.4938,9460331,0
1995-06-19,4.4938,4.584,4.4667,4.5747,8648429,0
1995-06-20,4.5662,4.6017,4.5031,4.5031,4760367,0
1995-06-21,4.5747,4.7371,4.53,4.7283,19494493,0
1995-06-22,4.9444,5.0072,4.8813,5.0072,40238825,0
1995-06-23,4.9804,4.9804,4.7642,4.8275,14679056,0
1995-06-26,4.9622,5.0343,4.8005,4.8275,33755172,0
1995-06-27,4.8005,4.8903,4.584,4.6017,39900385,0
1995-06-28,4.4938,4.5662,4.431,4.5662,28841125,0
1995-06-29,4.53,4.647,4.5119,4.6017,13968420,0
1995-06-30,4.6017,4.647,4.53,4.647,15797418,0
1995-07-03,4.647,4.7371,4.6288,4.719,6148770,0
1995-07-05,4.7283,4.7822,4.656,4.674,10274008,0
1995-07-06,4.656,4.7012,4.4938,4.5482,28704331,0
1995-07-07,4.5119,4.5662,4.4938,4.53,24508917,0
1995-07-10,4.5662,4.584,4.4938,4.5747,11388817,0
1995-07-11,4.584,4.719,4.5747,4.674,10321088,0
1995-07-12,4.7283,4.8092,4.6288,4.8005,13031271,0
1995-07-13,4.8452,5.0343,4.8452,4.9804,20444084,0
1995-07-14,5.0072,5.0072,4.8721,4.9893,13251568,0
1995-07-17,5.1064,5.2144,5.1064,5.1696,19387902,0
1995-07-18,5.1334,5.1426,5.0343,5.0524,11541603,0
1995-07-19,4.9622,5.0072,4.5747,4.8542,18925990,0
1995-07-20,4.9444,5.0254,4.8813,4.9622,9802323,0
1995-07-21,4.9444,4.9535,4.9172,4.9172,7259137,0
1995-07-24,4.8542,5.0072,4.8542,5.0072,9717050,0
1995-07-25,5.1064,5.1875,5.0614,5.1334,9176964,0
1995-07-26,5.1696,5.1875,5.0614,5.1334,6886054,0
1995-07-27,5.1696,5.1875,5.1157,5.1334,11393257,0
1995-07-28,5.1426,5.1783,5.0343,5.0524,5904491,0
1995-07-31,5.1696,5.1696,5.0524,5.0524,7749477,0
1995-08-01,5.0524,5.1157,4.9893,5.0794,5684192,0
1995-08-02,5.1064,5.1696,4.9893,5.0524,6393939,0
1995-08-03,5.0254,5.0254,4.6017,4.7553,44722936,0
1995-08-04,4.7283,4.7553,4.6017,4.6017,20675928,0
1995-08-07,4.6017,4.6921,4.6017,4.6921,12163409,0
1995-08-08,4.6921,4.6921,4.6111,4.6288,5572269,0
1995-08-09,4.656,4.674,4.6111,4.6288,3692638,0
1995-08-10,4.6111,4.6921,4.6111,4.6288,4659099,0
1995-08-11,4.647,4.7012,4.6288,4.656,7538063,0
1995-08-14,4.656,4.7283,4.6111,4.656,7134780,0
1995-08-15,4.656,4.7283,4.656,4.6921,6910037,0
1995-08-16,4.656,4.8452,4.656,4.8092,9122781,0
1995-08-17,4.8452,4.8903,4.7371,4.8813,8244255,0
1995-08-18,4.9444,5.0072,4.8452,4.9264,9397263,0
1995-08-21,4.9535,4.9804,4.8813,4.8903,6714614,0
1995-08-22,4.8903,4.9172,4.8275,4.8452,3665988,0
1995-08-23,4.8452,4.8452,4.7283,4.7283,3495435,0
1995-08-24,4.7553,4.7553,4.656,4.6921,5622011,0
1995-08-25,4.7012,4.719,4.656,4.7012,3479448,0
1995-08-28,4.7642,4.7642,4.6921,4.719,5401716,0
1995-08-29,4.719,4.7371,4.656,4.7371,2663105,0
1995-08-30,4.7642,4.8092,4.656,4.7553,7378168,0
1995-08-31,4.7553,4.7822,4.719,4.7371,3290242,0
1995-09-01,4.7642,4.7822,4.6921,4.7012,7296447,0
1995-09-05,4.7012,4.8813,4.7012,4.8813,7771680,0
1995-09-06,4.9172,4.9622,4.8903,4.9535,7412812,0
1995-09-07,4.9444,4.9622,4.8452,4.9444,7848964,0
1995-09-08,4.9444,5.1875,4.8903,5.1696,19020145,0
1995-09-11,5.2144,5.2504,5.0614,5.0972,19950194,0
1995-09-12,5.1334,5.1426,5.0614,5.1064,9296884,0
1995-09-13,5.1157,5.2054,5.1064,5.1334,11882707,0
1995-09-14,5.1783,5.2504,5.0614,5.1157,14159404,0
1995-09-15,5.1875,5.2774,5.1426,5.1875,22211790,0
1995-09-18,5.2144,5.3047,5.1783,5.2504,15784983,0
1995-09-19,5.2595,5.3225,5.2504,5.3225,9757909,0
1995-09-20,5.3225,5.3858,5.3047,5.3406,19697917,0
1995-09-21,5.3317,5.4397,5.3225,5.4309,10042163,0
1995-09-22,5.3586,5.4126,5.3317,5.3858,9691286,0
1995-09-25,5.3858,5.4126,5.3047,5.3317,6577816,0
1995-09-26,5.3317,5.3674,5.3317,5.3317,6012862,0
1995-09-27,5.3317,5.3317,5.1696,5.2774,15486517,0
1995-09-28,5.2504,5.4309,5.2144,5.4037,9852065,0
1995-09-29,5.3858,5.5297,5.3858,5.4848,15915563,0
1995-10-02,5.4309,5.6286,5.4309,5.5568,14162068,0
1995-10-03,5.5297,5.5476,5.4848,5.5297,8201619,0
1995-10-04,5.5026,5.5026,5.4309,5.4757,6261583,0
1995-10-05,5.4848,5.5657,5.4757,5.5657,6205624,0
1995-10-06,5.5297,5.5838,5.4848,5.5026,5306668,0
1995-10-09,5.4397,5.5568,5.3858,5.5118,6717280,0
1995-10-10,5.4397,5.4578,5.3406,5.4578,5536736,0
1995-10-11,5.4578,5.4578,5.3406,5.3674,3107251,0
1995-10-12,5.3674,5.4757,5.3225,5.4578,4810110,0
1995-10-13,5.4848,5.5297,5.4578,5.4757,7445676,0
1995-10-16,5.4757,5.4848,5.4309,5.4848,3790349,0
1995-10-17,5.5297,5.5476,5.5026,5.5476,6359298,0
1995-10-18,5.5657,5.6558,5.5476,5.638,10559151,0
1995-10-19,5.6107,5.7008,5.5657,5.5926,11101898,0
1995-10-20,5.5926,5.6107,5.5118,5.5657,3629568,0
1995-10-23,5.5657,5.7098,5.5568,5.7098,11109003,0
1995-10-24,5.7369,6.1151,5.7278,6.1151,27369225,0
1995-10-25,6.0794,6.1603,6.0161,6.0342,25223995,0
1995-10-26,6.088,6.088,5.8539,6.088,17542027,0
1995-10-27,5.9351,6.043,5.89,5.9622,7224494,0
1995-10-30,6.0342,6.0612,5.9893,6.043,4415710,0
1995-10-31,6.0612,6.088,5.9622,5.9622,5208957,0
1995-11-01,5.9622,6.1603,5.9622,6.1061,10975757,0
1995-11-02,6.1151,6.5115,6.0794,6.4575,21971952,0
1995-11-03,6.5653,6.5653,6.4215,6.5381,14408129,0
1995-11-06,6.5115,6.5381,6.4575,6.4575,9875160,0
1995-11-07,6.4575,6.5565,6.4123,6.4575,20860696,0
1995-11-08,6.4123,6.4664,6.3313,6.4575,13179615,0
1995-11-09,6.5115,6.5115,6.4123,6.4392,7777012,0
1995-11-10,6.4392,6.5294,6.3671,6.4033,5241823,0
1995-11-13,6.4575,6.5381,6.4392,6.5381,4786129,0
1995-11-14,6.5565,6.5745,6.493,6.5294,6743041,0
1995-11-15,6.493,6.5115,6.4033,6.4664,3741492,0
1995-11-16,6.4664,6.4846,6.4123,6.4664,5425699,0
1995-11-17,6.4392,6.6285,6.4123,6.5565,5284462,0
1995-11-20,6.5115,6.5381,6.1781,6.2143,5343978,0
1995-11-21,6.1873,6.4392,6.1873,6.4123,12448548,0
1995-11-22,6.4392,6.5653,6.4215,6.5381,9804099,0
1995-11-24,6.5294,6.5565,6.493,6.493,3728170,0
1995-11-27,6.5115,6.5924,6.3853,6.5653,5658433,0
1995-11-28,6.6013,6.7637,6.4846,6.7637,14203819,0
1995-11-29,6.7637,6.7637,6.6916,6.7185,7336419,0
1995-11-30,6.7544,7.0518,6.7185,7.0518,11104561,0
1995-12-01,7.0248,7.0248,6.7817,6.8716,13600667,0
1995-12-04,6.8627,6.8627,6.7273,6.7903,11258235,0
1995-12-05,6.7637,6.9706,6.7637,6.9347,9174301,0
1995-12-06,6.9077,7.0426,6.9077,7.0248,8501859,0
1995-12-07,7.0155,7.0518,6.9347,7.0069,8230047,0
1995-12-08,6.9706,6.9884,6.8627,6.9166,4681305,0
1995-12-11,7.0155,7.1418,6.9706,7.0878,7312434,0
1995-12-12,7.0518,7.0966,7.0069,7.0878,5083709,0
1995-12-13,7.0878,7.1328,7.0155,7.1145,5905377,0
1995-12-14,7.1328,7.1689,7.0426,7.0695,7228938,0
1995-12-15,7.0966,7.295,7.0695,7.295,13534046,0
1995-12-18,7.2409,7.2409,6.9077,6.9884,10049268,0
1995-12-19,6.9166,6.9884,6.7185,6.7817,10845182,0
1995-12-20,6.7095,6.8627,6.5745,6.7185,10825640,0
1995-12-21,6.7185,7.1145,6.7095,6.9527,14061696,0
1995-12-22,6.9527,7.1145,6.9527,7.0518,6786566,0
1995-12-26,7.0878,7.1145,6.9884,7.0426,2032416,0
1995-12-27,7.0248,7.2859,7.0248,7.2497,3599366,0
1995-12-28,7.2409,7.3669,7.1959,7.3311,3823219,0
1995-12-29,7.3129,7.3488,7.2138,7.3311,3567388,0
1996-01-02,7.295,7.295,7.1776,7.2497,8448561,0
1996-01-03,7.2678,7.3218,7.1689,7.2859,9901810,0
1996-01-04,7.295,7.3488,7.2138,7.3488,7440348,0
1996-01-05,7.3218,7.3218,6.9884,7.0518,10163860,0
1996-01-08,7.0518,7.0518,6.8897,6.9166,2061728,0
1996-01-09,6.9166,6.9166,6.4215,6.5294,11269786,0
1996-01-10,6.493,6.7273,6.4575,6.5115,14629313,0
1996-01-11,6.5381,6.5924,6.4664,6.5294,9440787,0
1996-01-12,6.5294,6.5381,6.3042,6.3671,11734361,0
1996-01-15,6.4123,6.6013,6.4033,6.5381,8914917,0
1996-01-16,6.6013,6.6645,6.5294,6.6465,7284011,0
1996-01-17,6.6285,6.7185,6.5924,6.6916,5921368,0
1996-01-18,6.7544,6.9077,6.7544,6.7996,6793671,0
1996-01-19,6.7996,6.8445,6.5924,6.6375,6912702,0
1996-01-22,6.6013,6.6465,6.5115,6.5115,3709513,0
1996-01-23,6.5381,6.5565,6.3853,6.4664,8630664,0
1996-01-24,6.4664,6.8627,6.4664,6.7996,6846972,0
1996-01-25,6.7903,6.9436,6.7817,6.8445,6672863,0
1996-01-26,6.8445,6.9527,6.8445,6.9527,3976892,0
1996-01-29,6.9527,7.0695,6.8627,6.9436,6677308,0
1996-01-30,6.9527,6.9706,6.8445,6.9436,5648660,0
1996-01-31,6.9166,7.1689,6.8716,7.0426,8808321,0
1996-02-01,7.1418,7.1689,7.0426,7.0878,7751251,0
1996-02-02,7.1328,7.1418,7.0878,7.1328,5454123,0
1996-02-05,7.0695,7.0966,6.7817,7.0426,15250229,0
1996-02-06,7.0426,7.1328,6.9706,7.0155,15555804,0
1996-02-07,7.0518,7.1776,6.9884,7.0248,6800782,0
1996-02-08,7.0518,7.295,7.0518,7.2497,7217388,0
1996-02-09,7.2409,7.4031,7.232,7.2409,9838742,0
1996-02-12,7.3488,7.61,7.3218,7.5379,8402371,0
1996-02-13,7.4661,7.6642,7.4389,7.5563,7146326,0
1996-02-14,7.5563,7.6642,7.4749,7.5199,7048612,0
1996-02-15,7.493,7.5563,7.4479,7.5199,8532064,0
1996-02-16,7.5199,7.5199,7.2497,7.295,8404147,0
1996-02-20,7.2678,7.2859,7.1328,7.1959,8024843,0
1996-02-21,7.1597,7.2409,7.1418,7.2138,5176088,0
1996-02-22,7.2138,7.3488,7.2138,7.295,6271358,0
1996-02-23,7.3218,7.3218,7.232,7.3129,3307119,0
1996-02-26,7.295,7.3488,7.1959,7.2409,3790349,0
1996-02-27,7.1776,7.2859,7.0248,7.2859,3514982,0
1996-02-28,7.2859,7.3218,7.0695,7.1145,6199402,0
1996-02-29,7.0695,7.3488,7.0155,7.3129,11988416,0
1996-03-01,7.3669,7.7453,7.3311,7.511,15411011,0
1996-03-04,7.511,7.5563,7.4031,7.4479,5149440,0
1996-03-05,7.4479,7.511,7.385,7.3937,5520744,0
1996-03-06,7.385,7.4031,7.232,7.295,8769237,0
1996-03-07,7.2678,7.3218,7.2497,7.3218,6462339,0
1996-03-08,7.2678,7.2678,7.0069,7.0155,8226488,0
1996-03-11,6.9077,7.1689,6.8897,7.1328,9158311,0
1996-03-12,7.0695,7.0695,6.8716,7.0518,7001534,0
1996-03-13,6.9884,7.1959,6.9347,7.0338,8919359,0
1996-03-14,7.1776,7.2409,7.0248,7.0248,8448561,0
1996-03-15,7.0695,7.0695,6.9166,6.9436,6145219,0
1996-03-18,6.9706,7.0069,6.9527,6.9706,3745935,0
1996-03-19,7.0426,7.1145,7.0155,7.0518,5286237,0
1996-03-20,7.0248,7.0248,6.8174,6.9436,8278011,0
1996-03-21,6.9166,7.0695,6.9077,7.0069,5927585,0
1996-03-22,7.0518,7.0518,6.9166,6.9166,2139901,0
1996-03-25,7.0426,7.0518,6.8716,6.9077,2549404,0
1996-03-26,6.8627,6.9347,6.7637,6.8174,3829436,0
1996-03-27,6.7996,6.9884,6.7273,6.9166,5540290,0
1996-03-28,6.8897,6.9077,6.7273,6.8174,4207851,0
1996-03-29,6.8897,6.9706,6.8174,6.9077,7063712,0
1996-04-01,7.0966,7.2138,7.0069,7.1959,8502749,0
1996-04-02,7.1776,7.1959,7.0248,7.1689,7306219,0
1996-04-03,7.1689,7.1689,7.0878,7.1328,7094804,0
1996-04-04,7.1145,7.1418,6.9166,7.0155,6423254,0
1996-04-08,6.8537,6.9077,6.7185,6.8537,7950231,0
1996-04-09,6.8716,6.9616,6.7637,6.8268,4255817,0
1996-04-10,6.8174,6.8268,6.4575,6.5565,10517402,0
1996-04-11,6.6103,6.7637,6.4575,6.7544,10519176,0
1996-04-12,6.7544,6.8268,6.6825,6.7996,6425918,0
1996-04-15,6.8627,6.9884,6.8174,6.9166,9359953,0
1996-04-16,6.9166,7.0248,6.8716,7.0248,5050839,0
1996-04-17,6.9616,6.98,6.7996,6.8268,4740824,0
1996-04-18,6.8174,6.8174,6.7095,6.7366,8327756,0
1996-04-19,6.5115,6.7544,6.5115,6.7366,16062133,0
1996-04-22,6.7366,6.7366,6.4846,6.493,15612652,0
1996-04-23,6.5115,6.6285,6.4846,6.5745,11408358,0
1996-04-24,6.6285,6.6825,6.5381,6.5381,6764359,0
1996-04-25,6.5381,6.6375,6.493,6.6013,6304222,0
1996-04-26,6.5653,6.7095,6.5115,6.5565,5017976,0
1996-04-29,6.5565,6.6013,6.4664,6.5294,4388172,0
1996-04-30,6.5565,6.6375,6.5381,6.5653,4680420,0
1996-05-01,6.5565,6.5653,6.4215,6.4664,9593575,0
1996-05-02,6.4215,6.4392,6.3313,6.3853,13813861,0
1996-05-03,6.3853,6.5115,6.3582,6.3853,10398369,0
1996-05-06,6.4123,6.4215,6.1873,6.3042,11143649,0
1996-05-07,6.0612,6.2413,6.0069,6.1061,32199766,0
1996-05-08,6.0612,6.1151,6.0069,6.088,23554888,0
1996-05-09,6.1331,6.1603,5.9707,6.1331,11553152,0
1996-05-10,6.1603,6.2143,5.9707,5.9978,12079020,0
1996-05-13,6.0342,6.1781,5.9978,6.088,13523387,0
1996-05-14,6.088,6.088,5.9978,6.0612,11678402,0
1996-05-15,6.0612,6.2594,6.0612,6.1781,9019739,0
1996-05-16,6.1781,6.2413,6.1781,6.1961,6201179,0
1996-05-17,6.3132,6.3132,6.1873,6.1961,7880055,0
1996-05-20,6.2143,6.2413,6.1061,6.1331,7266242,0
1996-05-21,6.1331,6.151,5.9257,5.9707,12940664,0
1996-05-22,5.9707,6.1151,5.9622,6.0342,8550719,0
1996-05-23,6.0069,6.043,5.9351,5.9351,6351301,0
1996-05-24,5.9528,6.0342,5.9351,5.9622,10363724,0
1996-05-28,5.9707,5.9707,5.8178,5.89,10027063,0
1996-05-29,5.9257,5.9257,5.7728,5.8178,12110108,0
1996-05-30,5.9257,6.1061,5.8359,6.0161,10321978,0
1996-05-31,6.1781,6.1781,6.043,6.1603,7249364,0
1996-06-03,6.151,6.2413,6.1061,6.2413,4708845,0
1996-06-04,6.2321,6.2413,5.89,5.9622,21449633,0
1996-06-05,6.0069,6.1961,6.0069,6.151,11161413,0
1996-06-06,6.1873,6.2143,6.1331,6.1781,7278680,0
1996-06-07,5.863,6.0069,5.863,5.9257,14544926,0
1996-06-10,5.89,5.89,5.7008,5.7098,15016609,0
1996-06-11,5.7549,5.7818,5.638,5.665,16777206,0
1996-06-12,5.7008,5.9528,5.7008,5.9078,18247334,0
1996-06-13,5.89,5.9622,5.8089,5.89,7043283,0
1996-06-14,6.0069,6.043,5.863,5.863,15160511,0
1996-06-17,5.89,5.89,5.7908,5.863,7832086,0
1996-06-18,5.9528,5.9528,5.863,5.89,5248042,0
1996-06-19,5.9528,5.9528,5.6107,5.7098,15035261,0
1996-06-20,5.5026,5.5297,5.3945,5.4126,25780066,0
1996-06-21,5.4397,5.5026,5.4037,5.4757,25196458,0
1996-06-24,5.4757,5.4757,5.3945,5.4126,14214481,0
1996-06-25,5.3945,5.4757,5.3674,5.4757,6439243,0
1996-06-26,5.4757,5.5838,5.4037,5.5568,8164310,0
1996-06-27,5.5657,5.7278,5.5657,5.6558,8663532,0
1996-06-28,5.7278,5.7369,5.638,5.665,9924022,0
1996-07-01,5.665,5.7369,5.638,5.7278,4771913,0
1996-07-02,5.7098,5.7098,5.5838,5.5926,10705719,0
1996-07-03,5.5926,5.5926,5.4578,5.5568,13747236,0
1996-07-05,5.4309,5.4578,5.3945,5.4397,6698624,0
1996-07-08,5.4126,5.4757,5.3406,5.4037,9578473,0
1996-07-09,5.3945,5.3945,5.1064,5.1157,28134933,0
1996-07-10,5.1512,5.1512,4.8813,4.9622,40929919,0
1996-07-11,4.0166,4.0977,3.368,3.4854,128834594,0
1996-07-12,3.5934,3.7554,3.5934,3.7194,71384186,0
1996-07-15,3.7554,3.7554,3.6203,3.6654,30615939,0
1996-07-16,3.6654,3.7194,3.5665,3.6025,27525564,0
1996-07-17,3.7554,3.7735,3.6747,3.7285,16564018,0
1996-07-18,3.7915,3.9357,3.7464,3.8454,12157190,0
1996-07-19,3.8996,3.9357,3.7915,3.8276,15239572,0
1996-07-22,3.8276,3.9086,3.7285,3.8905,7639328,0
1996-07-23,3.8996,3.8996,3.7107,3.7554,8954890,0
1996-07-24,3.5934,3.6924,3.5934,3.6384,11157859,0
1996-07-25,3.6654,3.7107,3.6384,3.6475,11492746,0
1996-07-26,3.6747,3.8186,3.6475,3.7554,12268225,0
1996-07-29,3.7554,3.7915,3.7107,3.7554,4242489,0
1996-07-30,3.7915,3.8186,3.7194,3.7915,21661047,0
1996-07-31,3.8186,3.8636,3.7285,3.7915,9896483,0
1996-08-01,3.7915,3.9448,3.7915,3.8725,18246442,0
1996-08-02,3.8725,3.9535,3.8725,3.9448,13191168,0
1996-08-05,3.9535,4.0977,3.9448,4.0886,26430295,0
1996-08-06,4.2058,4.2506,4.1786,4.2237,30297928,0
1996-08-07,4.2418,4.2959,4.2418,4.2959,12980641,0
1996-08-08,4.4039,4.4667,4.3771,4.4039,20763871,0
1996-08-09,4.431,4.5119,4.3588,4.4491,11686395,0
1996-08-12,4.4667,4.476,4.2959,4.3408,6213615,0
1996-08-13,4.2688,4.3231,4.1515,4.1966,7874726,0
1996-08-14,4.2688,4.3588,4.2418,4.2418,10406362,0
1996-08-15,4.2506,4.3408,4.2506,4.2959,7906705,0
1996-08-16,4.2959,4.3588,4.2688,4.3588,8224713,0
1996-08-19,4.3952,4.4222,4.3588,4.4039,5306668,0
1996-08-20,4.35,4.3952,4.2778,4.3408,6440132,0
1996-08-21,4.35,4.476,4.3231,4.3771,7041506,0
1996-08-22,4.4222,4.5482,4.4222,4.5119,6980214,0
1996-08-23,4.4938,4.5119,4.4222,4.476,6977546,0
1996-08-26,4.4491,4.476,4.3588,4.4039,4251375,0
1996-08-27,4.4039,4.5119,4.4039,4.476,8460110,0
1996-08-28,4.4667,4.5119,4.431,4.4667,6603576,0
1996-08-29,4.431,4.431,4.3588,4.3588,6051945,0
1996-08-30,4.35,4.3771,4.2778,4.3408,9810317,0
1996-09-03,4.2959,4.4039,4.2688,4.3408,7177413,0
1996-09-04,4.3231,4.5662,4.3139,4.5482,15242234,0
1996-09-05,4.4938,4.5482,4.4039,4.4491,14576904,0
1996-09-06,4.4491,4.4491,4.2778,4.35,19317726,0
1996-09-09,4.35,4.4039,4.3231,4.3771,5846750,0
1996-09-10,4.3952,4.3952,4.2959,4.3408,4768363,0
1996-09-11,4.5119,4.584,4.4938,4.5031,15114317,0
1996-09-12,4.539,4.674,4.5119,4.6288,16360599,0
1996-09-13,4.8275,4.8275,4.7283,4.7553,17803187,0
1996-09-16,4.8092,5.0072,4.8092,4.8275,17909784,0
1996-09-17,4.719,4.8542,4.719,4.8005,8925577,0
1996-09-18,4.8092,4.8452,4.7733,4.8092,6310439,0
1996-09-19,4.8092,4.8092,4.6921,4.7553,7438573,0
1996-09-20,4.8005,4.8005,4.7012,4.7733,6729717,0
1996-09-23,4.7371,4.8092,4.6921,4.7371,5134339,0
1996-09-24,4.719,4.7283,4.656,4.674,6602688,0
1996-09-25,4.656,4.7012,4.6017,4.6288,6720834,0
1996-09-26,4.6288,4.719,4.6111,4.647,8153651,0
1996-09-27,4.6111,4.6921,4.584,4.6017,7205841,0
1996-09-30,4.6017,4.674,4.584,4.674,6359298,0
1996-10-01,4.6921,4.7012,4.4491,4.5747,9231153,0
1996-10-02,4.6017,4.719,4.5662,4.6017,7548723,0
1996-10-03,4.6017,4.674,4.584,4.647,6695957,0
1996-10-04,4.7733,4.7733,4.584,4.584,9119225,0
1996-10-07,4.5747,4.584,4.4938,4.539,8019520,0
1996-10-08,4.5119,4.5662,4.431,4.4491,8284229,0
1996-10-09,4.476,4.4938,4.3952,4.4222,8306436,0
1996-10-10,4.3952,4.431,4.3231,4.3771,8025736,0
1996-10-11,4.3771,4.3771,4.2959,4.35,10306874,0
1996-10-14,4.3588,4.4222,4.3231,4.3952,9796106,0
1996-10-15,4.3952,4.4491,4.3771,4.4039,11258235,0
1996-10-16,4.431,4.4491,4.3588,4.3952,7179194,0
1996-10-17,4.4039,4.4667,4.3231,4.431,5893830,0
1996-10-18,4.431,4.539,4.3952,4.476,11880044,0
1996-10-21,4.4491,4.4938,4.3231,4.3231,6631114,0
1996-10-22,4.3408,4.35,4.1157,4.1157,15613542,0
1996-10-23,4.1337,4.1698,4.0708,4.0708,15203149,0
1996-10-24,4.0977,4.1157,3.9448,3.9806,14918007,0
1996-10-25,4.0437,4.0977,3.9806,4.0437,11654413,0
1996-10-28,4.0708,4.1157,4.0437,4.0708,16202481,0
1996-10-29,4.0977,4.1966,4.0437,4.1966,14175393,0
1996-10-30,4.2058,4.3139,4.0708,4.2058,9741920,0
1996-10-31,4.2418,4.2778,4.1698,4.2418,4935360,0
1996-11-01,4.2506,4.3139,4.2237,4.2688,5935579,0
1996-11-04,4.2778,4.3139,4.1698,4.1786,4824324,0
1996-11-05,4.1786,4.2058,4.1248,4.1698,10696835,0
1996-11-06,4.2058,4.5747,4.2058,4.5031,17894682,0
1996-11-07,4.8005,5.0524,4.791,4.9804,29015235,0
1996-11-08,4.9172,4.9264,4.8275,4.8813,17610427,0
1996-11-11,4.8993,5.0254,4.8993,4.9444,10040386,0
1996-11-12,4.9264,4.9622,4.8452,4.9172,10934011,0
1996-11-13,4.9535,5.0343,4.9264,4.9804,5534069,0
1996-11-14,4.9893,5.0072,4.8275,4.8721,5560722,0
1996-11-15,4.9264,4.9264,4.8275,4.8813,3742380,0
1996-11-18,4.8993,4.9444,4.8813,4.9264,2344208,0
1996-11-19,4.656,4.8275,4.656,4.7733,17142295,0
1996-11-20,4.791,4.8542,4.7733,4.7733,5965782,0
1996-11-21,4.7733,4.7733,4.7012,4.7283,6729717,0
1996-11-22,4.8275,4.9893,4.7733,4.9444,6221610,0
1996-11-25,4.9264,5.1157,4.9172,5.0614,6635556,0
1996-11-26,5.0794,5.0972,4.8721,4.9264,6305997,0
1996-11-27,4.9264,4.9264,4.8092,4.8275,6146106,0
1996-11-29,4.8005,4.8542,4.791,4.8452,1776589,0
1996-12-02,4.8452,4.8452,4.7553,4.8452,5709063,0
1996-12-03,4.9444,5.0072,4.8993,4.8993,9209829,0
1996-12-04,4.8542,5.0972,4.8452,5.0254,8230047,0
1996-12-05,5.0794,5.3317,5.0614,5.2504,20182041,0
1996-12-06,5.1696,5.5026,5.1157,5.3225,25866230,0
1996-12-09,5.2957,5.3586,5.2504,5.3317,11629546,0
1996-12-10,5.3047,5.3674,5.3047,5.3406,7110794,0
1996-12-11,5.1783,5.3225,5.1783,5.2774,7840971,0
1996-12-12,5.2774,5.3047,5.1875,5.2054,8219383,0
1996-12-13,5.1426,5.1696,4.9893,5.0254,6250924,0
1996-12-16,5.1426,5.3317,5.1064,5.2774,14429446,0
1996-12-17,5.2144,5.2504,5.1064,5.1875,9057932,0
1996-12-18,5.2054,5.2957,5.1426,5.2774,8167862,0
1996-12-19,5.3586,5.3586,5.2054,5.2774,7842746,0
1996-12-20,5.3586,5.3586,5.2504,5.2595,8380164,0
1996-12-23,5.1875,5.2774,5.1512,5.2054,4350862,0
1996-12-24,5.1875,5.3317,5.1783,5.2324,2192307,0
1996-12-26,5.2324,5.2504,5.1696,5.2144,3189867,0
1996-12-27,5.2054,5.2054,5.1426,5.1512,2714629,0
1996-12-30,5.1512,5.1512,5.0524,5.0614,6395716,0
1996-12-31,5.0614,5.0972,5.0343,5.0524,5493210,0
1997-01-02,5.0524,5.1064,4.9444,5.0794,5103246,0
1997-01-03,5.1426,5.2504,5.1064,5.2144,7610014,0
1997-01-06,5.2144,5.2957,5.1512,5.2324,8711497,0
1997-01-07,5.2324,5.2504,5.2144,5.2504,5089038,0
1997-01-08,5.2144,5.2774,5.1157,5.1426,19404780,0
1997-01-09,5.1696,5.1875,5.1064,5.1064,14908235,0
1997-01-10,5.1157,5.1783,5.0524,5.1696,10258906,0
1997-01-13,5.1426,5.1783,4.9535,4.9804,12443221,0
1997-01-14,4.9444,4.9535,4.791,4.8993,24172252,0
1997-01-15,4.8721,4.9893,4.8275,4.9622,12548926,0
1997-01-16,4.9804,5.0254,4.9264,4.9893,6472110,0
1997-01-17,5.0072,5.0343,4.8275,4.8542,7606461,0
1997-01-20,4.8721,4.9264,4.8452,4.8813,5319993,0
1997-01-21,4.9172,5.1426,4.9172,5.0794,9241809,0
1997-01-22,5.0794,5.0794,4.9622,4.9622,11640202,0
1997-01-23,4.9804,5.3317,4.9804,5.1157,14703041,0
1997-01-24,5.1875,5.3317,5.1875,5.3225,18703918,0
1997-01-27,5.3225,5.3674,5.1696,5.1783,11795655,0
1997-01-28,5.2054,5.3047,5.0972,5.2054,10695056,0
1997-01-29,5.2054,5.2774,5.1783,5.2144,3933366,0
1997-01-30,5.2144,5.2324,5.1157,5.2324,5361741,0
1997-01-31,5.3047,5.5118,5.2774,5.4757,18459636,0
1997-02-03,5.4578,5.4848,5.2774,5.4848,11213823,0
1997-02-04,5.4848,5.4848,5.2957,5.3225,8741699,0
1997-02-05,5.2144,5.2957,5.1426,5.1512,12802980,0
1997-02-06,5.1512,5.2054,5.0794,5.1157,9146761,0
1997-02-07,5.1512,5.3225,5.1157,5.2504,8095911,0
1997-02-10,5.3047,5.4578,5.2957,5.3674,7503417,0
1997-02-11,5.3674,5.4037,5.1875,5.2595,9565150,0
1997-02-12,5.2774,5.4578,5.2324,5.4578,11025505,0
1997-02-13,5.5026,5.7818,5.4037,5.6826,55003161,0
1997-02-14,5.863,6.1151,5.8089,6.1061,34922386,0
1997-02-18,6.0069,6.043,5.8359,5.9622,17236455,0
1997-02-19,5.9351,5.9351,5.7278,5.7728,11740581,0
1997-02-20,5.7008,5.8539,5.7008,5.8089,10650644,0
1997-02-21,5.8359,5.863,5.7278,5.7549,9915134,0
1997-02-24,5.7278,5.7549,5.6826,5.7278,6139885,0
1997-02-25,5.7278,5.7908,5.7098,5.7728,10175409,0
1997-02-26,5.7728,5.7908,5.5926,5.7098,9901810,0
1997-02-27,5.7098,5.7728,5.6286,5.638,5975554,0
1997-02-28,5.7008,5.7369,5.5926,5.6107,7919142,0
1997-03-03,5.6107,5.7818,5.5657,5.7728,10024398,0
1997-03-04,5.8178,5.9078,5.7549,5.7818,10695056,0
1997-03-05,5.7908,5.9351,5.7369,5.9078,9954222,0
1997-03-06,5.8808,5.89,5.7818,5.8089,5709955,0
1997-03-07,5.8359,6.043,5.8089,6.0342,15995507,0
1997-03-10,5.9707,6.1061,5.9622,6.043,11426125,0
1997-03-11,6.0612,6.1873,6.0342,6.1873,16541811,0
1997-03-12,6.1603,6.1961,6.1331,6.1603,12012398,0
1997-03-13,6.1331,6.1603,6.043,6.0612,7245816,0
1997-03-14,6.0612,6.1331,6.0612,6.0612,8896263,0
1997-03-17,6.0612,6.1061,5.9978,6.0612,12295764,0
1997-03-18,6.043,6.0794,5.89,5.9078,4335764,0
1997-03-19,5.9078,6.0069,5.665,5.7369,7184519,0
1997-03-20,5.7908,5.863,5.7008,5.8178,5157434,0
1997-03-21,5.8178,5.8539,5.7008,5.7369,5595362,0
1997-03-24,5.665,6.1331,5.6558,6.043,12042601,0
1997-03-25,6.0794,6.0794,5.7728,5.8359,8867839,0
1997-03-26,5.8359,5.89,5.7549,5.8539,8157203,0
1997-03-27,5.7908,5.8359,5.638,5.665,4732829,0
1997-03-31,5.638,5.638,5.3406,5.3406,10823859,0
1997-04-01,5.3674,5.4848,5.3674,5.4757,6366402,0
1997-04-02,5.4667,5.6017,5.4037,5.6017,9916911,0
1997-04-03,5.5749,5.5926,5.4486,5.4486,6356630,0
1997-04-04,5.4486,5.7098,5.4216,5.6286,10081248,0
1997-04-07,5.6286,5.6918,5.6198,5.6737,9217827,0
1997-04-08,5.638,5.665,5.5476,5.638,4945135,0
1997-04-09,5.7278,5.8001,5.6918,5.7458,10474763,0
1997-04-10,5.7278,5.9622,5.7278,5.8989,11653528,0
1997-04-11,5.7549,5.9528,5.6737,5.6737,11515843,0
1997-04-14,5.6737,5.7098,5.5926,5.6198,11436785,0
1997-04-15,5.7278,5.7278,5.5568,5.5838,7864066,0
1997-04-16,5.6017,5.6737,5.4216,5.5568,11848951,0
1997-04-17,5.5749,5.8001,5.5749,5.665,8222936,0
1997-04-18,5.6737,5.6918,5.2233,5.2957,19640178,0
1997-04-21,5.2233,5.3047,5.1426,5.1965,14623984,0
1997-04-22,5.1783,5.2233,5.0343,5.0614,11329300,0
1997-04-23,5.1064,5.1512,4.9984,5.0165,15077010,0
1997-04-24,5.0794,5.0972,4.9264,4.9444,14210926,0
1997-04-25,4.9535,5.0343,4.9172,4.9984,8810986,0
1997-04-28,5.0254,5.1243,4.9893,5.0254,6837201,0
1997-04-29,5.2233,5.2774,5.1426,5.2774,14037708,0
1997-04-30,5.3945,5.5568,5.3317,5.4667,8920247,0
1997-05-01,5.4397,5.4667,5.2417,5.3495,10734144,0
1997-05-02,5.4037,5.5297,5.3674,5.4848,9132551,0
1997-05-05,5.4667,5.5118,5.4397,5.5026,7279569,0
1997-05-06,5.5297,5.638,5.4757,5.5026,18053685,0
1997-05-07,5.5926,5.8448,5.5926,5.6737,10766121,0
1997-05-08,5.9528,6.0069,5.7458,5.7458,32492015,0
1997-05-09,5.8001,5.8989,5.5568,5.6918,17749003,0
1997-05-12,5.7549,5.8448,5.6737,5.827,7395049,0
1997-05-13,5.8808,5.9351,5.8178,5.8448,8327756,0
1997-05-14,5.8539,5.863,5.7549,5.8001,11339958,0
1997-05-15,5.7728,5.8001,5.6918,5.7008,3592260,0
1997-05-16,5.7098,5.8001,5.638,5.7098,6425918,0
1997-05-19,5.7278,5.7728,5.7098,5.7728,2903832,0
1997-05-20,5.7458,5.8448,5.6918,5.8448,5216062,0
1997-05-21,5.8448,5.863,5.7549,5.8178,5648660,0
1997-05-22,5.8178,5.827,5.7008,5.7549,4669762,0
1997-05-23,5.7278,5.827,5.7008,5.8178,6767023,0
1997-05-27,5.8001,6.0069,5.7818,5.9351,7460780,0
1997-05-28,5.9622,5.9622,5.8808,5.9528,5020636,0
1997-05-29,5.9257,6.0522,5.9257,5.98,6032402,0
1997-05-30,5.9528,6.3402,5.9171,6.3402,15357713,0
1997-06-02,6.3132,6.3764,6.088,6.1961,20299294,0
1997-06-03,6.1603,6.1961,6.0249,6.088,11025505,0
1997-06-04,6.088,6.151,6.0794,6.1061,11816973,0
1997-06-05,6.1061,6.1061,6.043,6.0699,7950231,0
1997-06-06,6.0699,6.1422,6.043,6.1422,5576710,0
1997-06-09,6.1422,6.2682,6.1151,6.2682,14004841,0
1997-06-10,6.2682,6.3132,6.2231,6.2952,10051046,0
1997-06-11,6.3042,6.3402,6.2231,6.2682,7324872,0
1997-06-12,6.277,6.3582,6.1961,6.3042,6983767,0
1997-06-13,6.3042,6.3582,6.2952,6.3313,5025078,0
1997-06-16,6.043,6.1422,6.043,6.0794,13851168,0
1997-06-17,6.043,6.1151,5.9528,6.0069,10631103,0
1997-06-18,5.9528,5.9978,5.827,5.8539,6375286,0
1997-06-19,5.9171,6.0699,5.8808,6.043,20588877,0
1997-06-20,6.043,6.1603,6.0249,6.1603,10764346,0
1997-06-23,6.088,6.1781,6.0522,6.088,13923119,0
1997-06-24,5.9351,6.1061,5.8808,6.0794,17092554,0
1997-06-25,6.1061,6.1691,6.088,6.1422,15188939,0
1997-06-26,6.151,6.2231,5.9622,6.0794,7422582,0
1997-06-27,6.1781,6.1961,5.863,5.8989,18684374,0
1997-06-30,5.8989,5.9171,5.7818,5.8448,14783873,0
1997-07-01,5.827,5.9442,5.8178,5.863,12157190,0
1997-07-02,5.8448,5.8989,5.8178,5.8989,8795001,0
1997-07-03,5.863,6.0069,5.863,5.9528,6907373,0
1997-07-07,5.98,6.088,5.9528,5.9622,6006646,0
1997-07-08,5.9171,5.9442,5.8178,5.8989,11553152,0
1997-07-09,5.863,5.8808,5.6198,5.7008,21576660,0
1997-07-10,5.7008,5.7728,5.6918,5.7369,11831186,0
1997-07-11,5.7549,5.8359,5.7369,5.8178,10862060,0
1997-07-14,5.7818,5.8001,5.7008,5.7008,9891153,0
1997-07-15,5.7098,5.9442,5.7098,5.8989,11793879,0
1997-07-16,5.8989,6.088,5.8989,6.0522,14957093,0
1997-07-17,6.0699,6.0794,6.0069,6.043,8929131,0
1997-07-18,6.043,6.0522,5.863,5.9528,5718836,0
1997-07-21,5.9257,6.043,5.9171,5.9978,3531857,0
1997-07-22,5.9978,6.0069,5.9351,5.9528,7222717,0
1997-07-23,6.1151,6.151,6.0069,6.151,12260232,0
1997-07-24,6.1691,6.4215,5.9171,6.3582,17490507,0
1997-07-25,6.3402,6.3402,6.2231,6.2501,11656194,0
1997-07-28,6.2231,6.2413,6.1242,6.1603,5200960,0
1997-07-29,6.1603,6.3042,6.1422,6.2501,6183414,0
1997-07-30,6.2952,6.4033,6.2682,6.3671,12421904,0
1997-07-31,6.3764,6.4123,6.2682,6.4033,5701068,0
1997-08-01,6.3764,6.4033,6.2321,6.3402,4440582,0
1997-08-04,6.4302,6.7544,6.4302,6.7456,21136064,0
1997-08-05,6.6103,6.6103,6.3764,6.4392,21006374,0
1997-08-06,6.4664,6.6103,6.4123,6.5203,19127633,0
1997-08-07,6.2321,6.2682,5.6737,5.7008,72801014,0
1997-08-08,5.6918,5.827,5.5118,5.8178,38409828,0
1997-08-11,5.8448,5.8448,5.4848,5.5926,23683693,0
1997-08-12,5.6286,5.6737,5.4848,5.5026,15361265,0
1997-08-13,5.5657,5.5657,5.4037,5.4216,12612886,0
1997-08-14,5.5026,5.5749,5.4486,5.5568,14568910,0
1997-08-15,5.5568,5.7008,5.5118,5.6107,14527157,0
1997-08-18,5.6107,5.7278,5.5926,5.6017,11955547,0
1997-08-19,5.6107,5.7098,5.5926,5.6918,7428807,0
1997-08-20,5.6918,5.6918,5.5476,5.638,8428131,0
1997-08-21,5.638,5.638,5.4757,5.5568,9462108,0
1997-08-22,5.5026,5.5926,5.4667,5.5838,5875178,0
1997-08-25,5.6107,5.6198,5.4757,5.5026,7075261,0
1997-08-26,5.4848,5.5568,5.4848,5.5118,8907810,0
1997-08-27,5.5118,5.5297,5.3945,5.4757,6393049,0
1997-08-28,5.4667,5.4667,5.3767,5.4486,6099025,0
1997-08-29,5.4667,5.5118,5.4397,5.4667,3148113,0
1997-09-02,5.5026,5.6558,5.5026,5.6286,8870506,0
1997-09-03,5.7278,5.8178,5.7008,5.7008,13228472,0
1997-09-04,5.6918,5.8178,5.6558,5.7549,9793441,0
1997-09-05,6.0069,6.0069,5.8989,5.9528,15849827,0
1997-09-08,5.9893,6.0249,5.8359,5.863,5556276,0
1997-09-09,5.8178,6.0522,5.8178,5.9442,7669532,0
1997-09-10,5.9442,5.9978,5.8989,5.9257,7315989,0
1997-09-11,5.9351,6.0794,5.8539,5.8989,14281100,0
1997-09-12,6.0069,6.088,5.9528,6.0249,12882927,0
1997-09-15,6.0699,6.0794,5.9707,6.0069,7150764,0
1997-09-16,6.0069,6.088,5.9893,6.0342,4547178,0
1997-09-17,6.043,6.0699,5.9893,6.0249,5686858,0
1997-09-18,6.0161,6.151,6.0161,6.0794,6889608,0
1997-09-19,6.151,6.151,6.0522,6.0522,4977999,0
1997-09-22,6.0522,6.1061,5.9893,6.0794,4479666,0
1997-09-23,6.0794,6.088,5.7458,5.8989,15091226,0
1997-09-24,5.8808,5.9622,5.7458,5.7728,10676403,0
1997-09-25,5.7549,5.7549,5.5297,5.6918,13550924,0
1997-09-26,5.6918,5.6918,5.5926,5.6107,5439912,0
1997-09-29,5.5389,5.5389,5.3945,5.5026,19217352,0
1997-09-30,5.5476,5.638,5.5297,5.6198,11061034,0
1997-10-01,5.6286,5.8001,5.6286,5.7458,19690813,0
1997-10-02,5.665,5.665,5.4486,5.4757,18138962,0
1997-10-03,5.5568,5.6286,5.3945,5.4486,12216705,0
1997-10-06,5.4848,5.5118,5.3317,5.4126,8680407,0
1997-10-07,5.4037,5.7278,5.2595,5.638,10433011,0
1997-10-08,5.8989,6.043,5.8178,5.9978,41526852,0
1997-10-09,5.9171,6.0069,5.8539,5.8989,10048380,0
1997-10-10,5.8539,5.8989,5.8001,5.8178,4996653,0
1997-10-13,5.8178,5.9257,5.8178,5.8539,2732393,0
1997-10-14,5.863,5.8808,5.7639,5.8359,4946907,0
1997-10-15,5.7818,5.8359,5.7549,5.7639,7097466,0
1997-10-16,5.8178,5.89,5.7728,5.8089,7412812,0
1997-10-17,5.7008,5.8359,5.6918,5.827,5587369,0
1997-10-20,5.9528,6.0069,5.8989,5.9257,6768800,0
1997-10-21,5.9442,5.9528,5.8989,5.9257,4365961,0
1997-10-22,6.0069,6.0249,5.8989,5.9978,6870064,0
1997-10-23,5.9528,5.9528,5.7908,5.863,6609797,0
1997-10-24,5.9351,5.9351,5.8001,5.8001,4156325,0
1997-10-27,5.1696,5.3767,4.8361,4.8361,33291479,0
1997-10-28,4.7733,5.4486,4.7642,5.3317,31459817,0
1997-10-29,5.3047,5.4397,5.2957,5.3406,13292429,0
1997-10-30,5.2774,5.3674,5.2144,5.2595,9430127,0
1997-10-31,5.2774,5.3225,5.1064,5.2054,15886250,0
1997-11-03,5.2957,5.3495,5.2504,5.2774,8286005,0
1997-11-04,5.2774,5.5118,5.2774,5.4486,7909366,0
1997-11-05,5.4848,5.6737,5.4397,5.638,10152310,0
1997-11-06,6.0069,6.0699,5.9528,5.9978,29970150,0
1997-11-07,5.9171,5.9622,5.8448,5.9528,10035944,0
1997-11-10,6.0069,6.0249,5.8808,5.9257,5426589,0
1997-11-11,5.9528,5.9622,5.863,5.9171,3598478,0
1997-11-12,5.863,5.9257,5.7818,5.8539,5735714,0
1997-11-13,5.8448,5.9528,5.7908,5.9257,3176538,0
1997-11-14,5.9622,6.0249,5.8448,5.98,4091481,0
1997-11-17,6.0249,6.088,6.0161,6.043,5199183,0
1997-11-18,6.0161,6.043,5.8989,5.8989,2783913,0
1997-11-19,5.8808,5.98,5.8539,5.9622,4751486,0
1997-11-20,6.151,6.151,6.0069,6.043,6850525,0
1997-11-21,6.043,6.043,5.9171,5.9707,5146775,0
1997-11-24,5.9528,5.9528,5.8448,5.8989,10049268,0
1997-11-25,5.863,5.8808,5.7098,5.7278,12630652,0
1997-11-26,5.7549,5.8359,5.7458,5.8089,4548064,0
1997-11-28,5.8089,5.8808,5.8089,5.8539,1155668,0
1997-12-01,5.8989,5.9257,5.8539,5.8989,5842311,0
1997-12-02,5.9257,5.9622,5.8989,5.9351,2306901,0
1997-12-03,5.9442,5.9442,5.8178,5.863,6810551,0
1997-12-04,5.863,5.863,5.7549,5.7818,4958458,0
1997-12-05,5.7818,5.9528,5.7458,5.8359,6978437,0
1997-12-08,5.8539,5.9171,5.8448,5.89,5670868,0
1997-12-09,5.8178,5.8448,5.7728,5.8089,3619799,0
1997-12-10,5.7278,5.8178,5.6198,5.6737,12840288,0
1997-12-11,5.6737,5.7369,5.6286,5.638,7355960,0
1997-12-12,5.638,5.665,5.4848,5.5205,5974663,0
1997-12-15,5.5297,5.6107,5.5118,5.5476,6113236,0
1997-12-16,5.5568,5.6286,5.5026,5.6017,5717945,0
1997-12-17,5.5749,5.6198,5.5568,5.5749,5618458,0
1997-12-18,5.5749,5.5749,5.2595,5.3317,18430325,0
1997-12-19,5.3047,5.3674,5.2774,5.3406,12591568,0
1997-12-22,5.3674,5.3945,5.2774,5.2864,6048393,0
1997-12-23,5.2957,5.3047,5.1426,5.2144,12455659,0
1997-12-24,5.2957,5.3047,5.2233,5.2774,5287125,0
1997-12-26,5.3047,5.3406,5.3047,5.3317,1033087,0
1997-12-29,5.3317,5.4126,5.3225,5.4126,5120126,0
1997-12-30,5.3945,5.5926,5.3945,5.5205,5856520,0
1997-12-31,5.5205,5.6918,5.5118,5.5838,5710844,0
1998-01-02,5.5926,5.6918,5.5568,5.5838,4506316,0
1998-01-05,5.5838,5.6558,5.5657,5.5749,7204951,0
1998-01-06,5.5118,5.6198,5.4397,5.6017,8423692,0
1998-01-07,5.5926,5.6737,5.5568,5.6558,9504745,0
1998-01-08,5.6558,5.7278,5.638,5.6737,10171851,0
1998-01-09,5.6737,5.6918,5.5568,5.5568,9965768,0
1998-01-12,5.3945,5.5926,5.3945,5.4667,11252907,0
1998-01-13,5.4667,5.4667,5.3674,5.3945,9361730,0
1998-01-14,5.4216,5.5568,5.4037,5.4848,5837869,0
1998-01-15,5.3945,5.4037,5.2774,5.2774,14053700,0
1998-01-16,5.2774,5.4848,5.2774,5.4037,9932902,0
1998-01-20,5.4216,5.4397,5.3135,5.3858,10487199,0
1998-01-21,5.3674,5.4667,5.3317,5.3858,8321537,0
1998-01-22,5.3767,5.4667,5.3047,5.3945,5590031,0
1998-01-23,5.3858,5.4397,5.2595,5.3135,10622220,0
1998-01-26,5.3135,5.3225,5.2233,5.2595,5383060,0
1998-01-27,5.2504,5.4309,5.2504,5.3945,9725039,0
1998-01-28,5.4126,5.5026,5.4037,5.4757,8015073,0
1998-01-29,5.4848,5.5926,5.4848,5.5568,5986212,0
1998-01-30,5.6286,5.7549,5.5926,5.7549,8167862,0
1998-02-02,5.9351,5.9528,5.8539,5.8808,11010403,0
1998-02-03,5.8448,5.863,5.7549,5.8539,7255586,0
1998-02-04,5.8448,5.8989,5.8089,5.89,7466999,0
1998-02-05,5.8808,5.9707,5.8448,5.863,5960453,0
1998-02-06,5.8808,5.8808,5.8089,5.863,3879179,0
1998-02-09,5.8448,6.1151,5.8448,6.088,11489192,0
1998-02-10,6.151,6.2594,6.0522,6.1061,9941786,0
1998-02-11,6.088,6.1422,6.0249,6.0342,4946907,0
1998-02-12,6.1151,6.3132,5.9442,6.2952,19564674,0
1998-02-13,6.3042,6.6285,6.3042,6.5294,34743837,0
1998-02-17,6.5024,6.5835,6.3492,6.3764,11496301,0
1998-02-18,6.3764,6.6013,6.3764,6.5653,19959074,0
1998-02-19,6.5381,6.6196,6.5024,6.5835,6226051,0
1998-02-20,6.6196,6.6552,6.5653,6.5835,7337309,0
1998-02-23,6.5745,6.7095,6.5653,6.6916,6782125,0
1998-02-24,6.7637,6.9347,6.6552,6.6916,19084996,0
1998-02-25,6.7456,6.8627,6.7456,6.7903,9105901,0
1998-02-26,6.8268,6.8627,6.7903,6.8356,5945352,0
1998-02-27,6.8089,6.8804,6.7725,6.8174,3013094,0
1998-03-02,6.7456,6.8804,6.7273,6.8716,6986430,0
1998-03-03,6.8537,7.0878,6.8537,7.0518,14708371,0
1998-03-04,7.0155,7.2859,6.9166,7.2226,12389924,0
1998-03-05,7.0789,7.1597,7.0518,7.1238,8757688,0
1998-03-06,7.2226,7.2497,7.1689,7.1867,11035276,0
1998-03-09,7.1689,7.2859,7.1689,7.2497,9949779,0
1998-03-10,7.3039,7.4209,7.3039,7.4209,13797868,0
1998-03-11,7.3937,7.4209,7.295,7.385,9931126,0
1998-03-12,7.3311,7.5379,7.3311,7.511,9168081,0
1998-03-13,7.493,7.511,7.358,7.3669,5700181,0
1998-03-16,7.3311,7.3759,7.3039,7.3218,4421929,0
1998-03-17,7.3311,7.3311,7.259,7.3039,5667313,0
1998-03-18,7.2678,7.3937,7.259,7.3669,5029521,0
1998-03-19,7.3937,7.4479,7.2049,7.2859,6227830,0
1998-03-20,7.3129,7.3129,7.1867,7.2049,5563384,0
1998-03-23,7.1689,7.2678,7.1059,7.2678,6944682,0
1998-03-24,7.3129,7.4661,7.2859,7.4479,8335749,0
1998-03-25,7.4479,7.511,7.3759,7.4841,6821206,0
1998-03-26,7.4572,7.5292,7.4209,7.493,6247373,0
1998-03-27,7.5292,7.547,7.3759,7.3937,6512970,0
1998-03-30,7.3311,7.3669,7.2497,7.3129,5556276,0
1998-03-31,7.3399,7.385,7.2226,7.2768,8292223,0
1998-04-01,7.1328,7.295,7.1328,7.2497,7365734,0
1998-04-02,7.3937,7.7543,7.3937,7.7089,15702371,0
1998-04-03,7.6914,7.8622,7.6552,7.844,13882255,0
1998-04-06,7.844,7.8533,7.619,7.7089,7125006,0
1998-04-07,7.7089,7.7089,7.6282,7.6552,4931808,0
1998-04-08,7.6914,7.8802,7.6914,7.7183,6799000,0
1998-04-09,7.727,7.8983,7.7089,7.8712,5536736,0
1998-04-13,7.8533,7.8712,7.7814,7.8533,6293564,0
1998-04-14,7.8622,8.1415,7.817,8.1415,11654413,0
1998-04-15,8.0605,8.0786,7.907,7.9435,8864285,0
1998-04-16,7.9254,7.9707,7.7992,7.8533,4073717,0
1998-04-17,7.8354,7.8533,7.7632,7.844,2902055,0
1998-04-20,7.8354,7.9166,7.8264,7.844,5224057,0
1998-04-21,7.8264,7.8533,7.7632,7.844,4752371,0
1998-04-22,7.817,7.9166,7.817,7.907,5199183,0
1998-04-23,7.8802,7.8802,7.5741,7.61,5073934,0
1998-04-24,7.5921,7.6642,7.511,7.5199,8047052,0
1998-04-27,7.3039,7.3669,7.1959,7.2497,10654197,0
1998-04-28,7.3311,7.4572,7.295,7.3937,7355960,0
1998-04-29,7.5833,7.5833,7.3669,7.502,9975541,0
1998-04-30,7.5292,7.9793,7.5199,7.8983,12612886,0
1998-05-01,7.844,7.8802,7.7453,7.8264,7773458,0
1998-05-04,7.8264,7.934,7.7721,7.8354,4978888,0
1998-05-05,7.7901,7.9707,7.7721,7.8983,6632889,0
1998-05-06,7.8802,8.0156,7.7632,7.8622,6242043,0
1998-05-07,7.8983,7.9707,7.8084,7.907,9586468,0
1998-05-08,7.907,8.2046,7.907,8.1592,9882272,0
1998-05-11,8.1323,8.2764,8.0874,8.0965,8827866,0
1998-05-12,8.0965,8.1323,7.9973,8.0694,4630676,0
1998-05-13,8.1323,8.2046,8.0874,8.1323,6775905,0
1998-05-14,8.1592,8.3036,8.1323,8.1682,11959990,0
1998-05-15,8.1592,8.1592,7.907,7.907,5066834,0
1998-05-18,7.907,7.907,7.5921,7.7814,6883391,0
1998-05-19,7.7632,7.7721,7.5199,7.547,6412596,0
1998-05-20,7.5199,7.619,7.3311,7.4031,13009062,0
1998-05-21,7.502,7.7002,7.4661,7.637,8221159,0
1998-05-22,7.5833,7.6009,7.3937,7.4572,6751920,0
1998-05-26,7.4841,7.4841,7.2768,7.3039,8802103,0
1998-05-27,7.259,7.3129,7.1328,7.2049,5375955,0
1998-05-28,6.9884,7.1328,6.7996,7.0248,59648049,0
1998-05-29,7.1059,7.232,7.1059,7.1959,40216617,0
1998-06-01,7.1328,7.1328,7.0518,7.1059,14054584,0
1998-06-02,7.1059,7.1059,6.9436,6.9884,12530273,0
1998-06-03,7.0426,7.1328,7.0155,7.0248,11402141,0
1998-06-04,7.0248,7.0248,6.9166,6.9884,5375955,0
1998-06-05,6.9706,7.1689,6.9706,7.0608,8608459,0
1998-06-08,7.1059,7.1959,7.0426,7.0608,6083923,0
1998-06-09,7.0608,7.1511,7.0426,7.1511,8057715,0
1998-06-10,7.1418,7.2768,7.1238,7.1867,9105901,0
1998-06-11,7.1867,7.2497,7.1511,7.1689,7117014,0
1998-06-12,7.1511,7.2497,7.1418,7.1776,7665089,0
1998-06-15,7.1776,7.1776,7.0426,7.0518,9709943,0
1998-06-16,7.0789,7.0789,6.8804,6.9616,8729265,0
1998-06-17,7.0789,7.1145,7.0426,7.0789,12566693,0
1998-06-18,7.0789,7.2049,7.0518,7.2049,11586018,0
1998-06-19,7.1959,7.2049,7.0878,7.1238,6138998,0
1998-06-22,7.0966,7.0966,6.98,7.0155,5176088,0
1998-06-23,7.0789,7.0789,6.9436,6.9706,4882063,0
1998-06-24,6.9436,7.1597,6.9255,7.1597,8820759,0
1998-06-25,7.1597,7.232,7.0966,7.2049,8015073,0
1998-06-26,7.2049,7.3311,7.2049,7.3311,7909366,0
1998-06-29,7.4031,7.4479,7.3399,7.3937,8102130,0
1998-06-30,7.2859,7.2859,7.1238,7.1597,12331294,0
1998-07-01,7.2049,7.4661,7.1959,7.385,10293551,0
1998-07-02,7.3218,7.3759,7.295,7.3129,6457010,0
1998-07-06,7.3039,7.3129,7.259,7.3039,4103031,0
1998-07-07,7.3039,7.3218,7.2768,7.295,10442785,0
1998-07-08,7.3039,7.3039,7.2768,7.3039,8197175,0
1998-07-09,7.2859,7.295,7.232,7.2409,4056841,0
1998-07-10,7.232,7.232,7.0426,7.1418,6010198,0
1998-07-13,7.2226,7.2226,6.98,7.0518,5375070,0
1998-07-14,7.0518,7.0789,6.9706,7.0155,4293123,0
1998-07-15,7.0155,7.0155,6.8897,6.9077,7638439,0
1998-07-16,6.8356,6.9255,6.7005,6.9077,17338610,0
1998-07-17,6.9166,7.0155,6.9166,6.98,6444571,0
1998-07-20,6.9527,6.9527,6.8627,6.8897,5530517,0
1998-07-21,6.8897,6.8986,6.7005,6.7273,10342410,0
1998-07-22,6.7185,6.7456,6.5294,6.5565,10296216,0
1998-07-23,6.5565,6.5653,6.2952,6.3582,18443647,0
1998-07-24,6.4033,6.4575,6.3042,6.3764,11794766,0
1998-07-27,6.3492,6.5381,6.3042,6.3492,7498977,0
1998-07-28,6.3764,6.5024,6.3764,6.4846,11325746,0
1998-07-29,6.5294,6.5476,6.4846,6.493,5487880,0
1998-07-30,6.493,6.493,6.1422,6.2321,21109418,0
1998-07-31,6.2321,6.3582,6.2053,6.3492,12047041,0
1998-08-03,6.3492,6.4752,6.151,6.1961,11963541,0
1998-08-04,6.1961,6.1961,5.9078,5.9078,18675491,0
1998-08-05,5.9707,6.0612,5.7458,5.9442,17429213,0
1998-08-06,4.719,4.7283,3.6654,4.2506,179681431,0
1998-08-07,4.2327,4.2688,4.0437,4.0798,68465252,0
1998-08-10,4.1248,4.1248,3.6654,3.7554,64672239,0
1998-08-11,3.4854,3.9357,3.3232,3.9357,49517945,0
1998-08-12,4.0437,4.1878,3.8006,3.9176,43547721,0
1998-08-13,3.6025,3.7015,3.5302,3.6025,67091062,0
1998-08-14,3.6295,3.6654,3.4944,3.5214,23772523,0
1998-08-17,3.5485,3.6295,3.5214,3.5842,19419882,0
1998-08-18,3.7015,3.8006,3.6295,3.6295,17998615,0
1998-08-19,3.6475,3.6747,3.5665,3.6295,21981719,0
1998-08-20,3.6116,3.7645,3.5842,3.6836,86908013,0
1998-08-21,3.6654,3.8547,3.6025,3.8276,16257556,0
1998-08-24,3.8276,3.8547,3.7645,3.8547,19250219,0
1998-08-25,3.9357,3.9806,3.9176,3.9535,19250219,0
1998-08-26,3.8905,4.0166,3.8725,3.9627,16349051,0
1998-08-27,3.8905,3.9448,3.8547,3.8905,32046091,0
1998-08-28,3.9086,4.0166,3.9086,4.0166,12530273,0
1998-08-31,3.99,4.1878,3.99,4.0616,14576904,0
1998-09-01,4.0616,4.4667,3.9806,4.2327,22063446,0
1998-09-02,4.215,4.2688,4.1248,4.1248,17322619,0
1998-09-03,4.1157,4.1786,4.0616,4.1248,15100107,0
1998-09-04,4.1248,4.1248,4.0437,4.0437,13326183,0
1998-09-08,4.0798,4.1878,4.0076,4.1698,12995740,0
1998-09-09,4.1428,4.1878,3.9448,3.99,9815648,0
1998-09-10,3.8725,4.0166,3.8725,4.0076,13051703,0
1998-09-11,3.99,4.1248,3.9535,4.0437,8079919,0
1998-09-14,4.0437,4.2058,4.0437,4.1698,6233156,0
1998-09-15,4.1428,4.2418,4.1157,4.2327,4547178,0
1998-09-16,4.215,4.3139,4.2058,4.2688,9677964,0
1998-09-17,4.215,4.476,4.161,4.4582,13058807,0
1998-09-18,4.4399,4.6654,4.35,4.6288,11571805,0
1998-09-21,4.6111,4.6111,4.4938,4.5031,8635104,0
1998-09-22,4.5031,4.584,4.431,4.5119,8084363,0
1998-09-23,4.6111,4.6831,4.53,4.6831,4284243,0
1998-09-24,4.6288,4.656,4.215,4.3952,9057046,0
1998-09-25,4.3231,4.3231,4.1786,4.2327,15082345,0
1998-09-28,4.2688,4.2869,4.2418,4.2688,5710844,0
1998-09-29,4.2688,4.2688,4.0798,4.1157,3867634,0
1998-09-30,4.0257,4.0437,3.9176,3.9357,10411692,0
1998-10-01,3.8725,3.8725,3.7554,3.7554,23631283,0
1998-10-02,3.8006,4.1428,3.8006,4.1337,25557102,0
1998-10-05,4.0977,4.2418,4.0437,4.215,17765878,0
1998-10-06,4.0977,4.305,4.0977,4.2688,10838074,0
1998-10-07,4.215,4.4129,4.215,4.2688,11484753,0
1998-10-08,4.1248,4.1248,3.9176,3.9535,17859147,0
1998-10-09,3.9448,4.1966,3.9448,4.1698,6552057,0
1998-10-12,4.2058,4.2327,4.0977,4.1966,3832989,0
1998-10-13,4.1966,4.3139,4.0977,4.1428,4444135,0
1998-10-14,4.0886,4.215,4.0886,4.215,5330654,0
1998-10-15,4.1878,4.5119,4.161,4.4399,5841418,0
1998-10-16,4.4399,4.5119,4.35,4.35,3355972,0
1998-10-19,4.4399,4.476,4.431,4.4582,4545398,0
1998-10-20,4.2869,4.305,4.215,4.2418,11875601,0
1998-10-21,4.2688,4.305,4.1878,4.215,12516948,0
1998-10-22,4.2506,4.2506,4.1157,4.1428,14662179,0
1998-10-23,4.161,4.2058,4.0977,4.1157,6942018,0
1998-10-26,4.1157,4.1248,4.0437,4.1157,6732379,0
1998-10-27,4.1157,4.161,4.0437,4.1337,8858953,0
1998-10-28,4.1337,4.1878,4.0437,4.1698,9811206,0
1998-10-29,4.215,4.6831,4.215,4.6202,22666597,0
1998-10-30,4.719,4.9264,4.7012,4.8361,15701482,0
1998-11-02,4.8361,5.0254,4.791,5.0165,8879387,0
1998-11-03,4.9535,5.1334,4.8903,5.1157,7248478,0
1998-11-04,5.1512,5.2774,5.1334,5.1604,11449219,0
1998-11-05,4.9444,5.3674,4.8542,5.2144,28455607,0
1998-11-06,5.2774,5.5926,5.2595,5.5838,16339280,0
1998-11-09,5.5568,5.5568,5.4037,5.5297,8341079,0
1998-11-10,5.5297,5.5926,5.4578,5.4757,8628887,0
1998-11-11,5.4486,5.4578,5.1965,5.2595,5057945,0
1998-11-12,5.2774,5.2774,5.0794,5.1512,4517864,0
1998-11-13,5.1334,5.1334,5.0614,5.0972,6012862,0
1998-11-16,5.1157,5.1875,4.8721,4.9622,8763020,0
1998-11-17,4.9622,5.1512,4.9172,5.1157,11887148,0
1998-11-18,5.2233,5.4667,5.1426,5.3586,9016182,0
1998-11-19,5.4397,5.4757,5.3767,5.4578,7065491,0
1998-11-20,5.5297,5.6918,5.3858,5.3945,15801861,0
1998-11-23,5.3945,5.3945,5.2144,5.2685,11370167,0
1998-11-24,5.2685,5.3767,5.2233,5.2774,2659553,0
1998-11-25,5.2595,5.2957,4.9444,5.1604,8267352,0
1998-11-27,5.1696,5.2233,5.0972,5.2233,1423046,0
1998-11-30,5.1696,5.1696,5.0434,5.0705,3783244,0
1998-12-01,4.9444,5.1334,4.9444,5.0524,4921145,0
1998-12-02,5.0434,5.3945,5.0343,5.3945,6775905,0
1998-12-03,5.2864,5.2957,5.1426,5.1426,8013301,0
1998-12-04,5.2233,5.4037,5.2144,5.2504,9719714,0
1998-12-07,5.3225,5.5568,5.3225,5.3858,8181187,0
1998-12-08,5.3406,5.5568,5.3225,5.4126,6013751,0
1998-12-09,5.2233,5.3317,4.8361,4.8721,36767372,0
1998-12-10,5.1965,5.2774,4.719,4.8361,33212421,0
1998-12-11,4.9172,5.1157,4.8903,5.0794,15875588,0
1998-12-14,5.0614,5.0794,4.6654,4.8361,12045268,0
1998-12-15,4.8183,4.9172,4.791,4.8092,7343525,0
1998-12-16,4.8452,4.9893,4.8361,4.9172,5313775,0
1998-12-17,4.9084,4.9444,4.8183,4.8903,8258469,0
1998-12-18,4.8361,4.9444,4.8361,4.8721,9530504,0
1998-12-21,4.8452,5.0434,4.8275,5.0165,8205171,0
1998-12-22,4.9984,5.0972,4.9084,4.9172,5618458,0
1998-12-23,4.9444,5.0524,4.9172,4.9893,3721951,0
1998-12-24,4.9713,5.0614,4.9713,5.0165,1335993,0
1998-12-28,4.9444,5.1064,4.9444,4.9984,4275358,0
1998-12-29,5.0165,5.0434,4.9444,4.9444,3353312,0
1998-12-30,4.9713,5.1512,4.9535,5.0072,5107693,0
1998-12-31,5.0072,5.1783,4.8361,4.8452,6272242,0
1999-01-04,4.9172,5.1512,4.9172,5.0972,9102345,0
1999-01-05,5.1157,5.2957,5.1064,5.1783,3935142,0
1999-01-06,5.3225,5.4486,5.3047,5.3945,10902920,0
1999-01-07,5.3674,5.4037,5.2957,5.3047,18114976,0
1999-01-08,5.3047,5.3225,5.0705,5.1157,7752142,0
1999-01-11,5.0434,5.2504,5.0254,5.1875,5925810,0
1999-01-12,5.1157,5.2144,5.0165,5.0705,5230273,0
1999-01-13,4.9444,5.0614,4.8005,4.8275,16282427,0
1999-01-14,4.8275,4.9893,4.7733,4.8005,8401484,0
1999-01-15,4.8542,5.0972,4.8452,5.0794,8753251,0
1999-01-19,5.1426,5.1426,4.8813,4.9535,3031748,0
1999-01-20,4.9264,4.9713,4.8452,4.8903,6329980,0
1999-01-21,4.9084,4.9172,4.6111,4.6831,8574705,0
1999-01-22,4.7642,5.0614,4.7371,4.9444,10877158,0
1999-01-25,4.9264,4.9444,4.8183,4.8542,7459893,0
1999-01-26,4.8361,4.8542,4.431,4.647,26205560,0
1999-01-27,4.719,4.8452,4.719,4.8005,12340180,0
1999-01-28,4.8005,5.0972,4.8005,4.9984,11621547,0
1999-01-29,5.0072,5.0794,4.9893,5.0254,6879835,0
1999-02-01,5.0254,5.4037,5.0254,5.3317,11465211,0
1999-02-02,5.2504,5.3317,5.2417,5.2864,13005512,0
1999-02-03,5.2864,5.2957,5.2504,5.2957,8389934,0
1999-02-04,5.2417,5.2417,5.1604,5.1696,5928472,0
1999-02-05,5.1604,5.1696,5.0343,5.0794,8804769,0
1999-02-08,5.0254,5.0794,4.9893,4.9984,5016195,0
1999-02-09,4.9893,4.9984,4.719,4.719,4944245,0
1999-02-10,4.719,4.8005,4.6654,4.7733,8504528,0
1999-02-11,4.7822,4.9264,4.7822,4.9084,4359748,0
1999-02-12,4.8903,5.0614,4.7822,5.0072,5335093,0
1999-02-16,5.0072,5.3317,5.0072,5.3317,8271793,0
1999-02-17,5.2864,5.3047,5.1783,5.2595,11032611,0
1999-02-18,5.2864,5.3317,5.2685,5.3047,10191399,0
1999-02-19,5.3767,5.4216,5.2864,5.2864,15583342,0
1999-02-22,5.2864,5.5205,5.2864,5.5026,18277535,0
1999-02-23,5.4757,5.5568,5.4486,5.5026,9344853,0
1999-02-24,5.4848,5.5205,5.1965,5.3406,9733039,0
1999-02-25,5.3225,5.4397,5.3225,5.3674,10059930,0
1999-02-26,5.3945,5.5476,5.3945,5.5476,13481637,0
1999-03-01,5.5297,5.6826,5.5205,5.6107,10262459,0
1999-03-02,5.5568,5.8808,5.5568,5.8359,14321962,0
1999-03-03,5.8089,5.8359,5.6558,5.665,18718132,0
1999-03-04,5.7189,5.7278,5.6198,5.6198,14607107,0
1999-03-05,5.6469,5.8001,5.6469,5.7908,9522512,0
1999-03-08,5.7728,5.8989,5.7369,5.8178,5192965,0
1999-03-09,5.7728,5.9442,5.7728,5.89,7085924,0
1999-03-10,5.8178,5.89,5.8089,5.8808,2619580,0
1999-03-11,5.9528,6.1151,5.9351,6.0249,7436799,0
1999-03-12,6.0069,6.043,5.8989,5.9078,5161877,0
1999-03-15,5.8989,6.1151,5.8989,6.0522,4665323,0
1999-03-16,6.043,6.097,6.0161,6.0699,3123244,0
1999-03-17,6.097,6.151,6.0161,6.0161,6715504,0
1999-03-18,6.0069,6.097,5.9622,6.0249,9777449,0
1999-03-19,6.0794,6.1242,6.0249,6.0249,8612008,0
1999-03-22,5.98,6.1061,5.9707,6.097,3265369,0
1999-03-23,6.0249,6.097,5.89,5.9528,5428365,0
1999-03-24,5.9622,5.9707,5.8718,5.9078,2764371,0
1999-03-25,5.9528,5.9528,5.89,5.9257,5459454,0
1999-03-26,5.8989,5.9257,5.89,5.89,2758154,0
1999-03-29,5.8359,5.8718,5.8089,5.8178,5547397,0
1999-03-30,5.8089,5.863,5.8089,5.8539,3861415,0
1999-03-31,5.9078,6.043,5.8808,5.9171,6154101,0
1999-04-01,5.89,5.9978,5.8539,5.9257,9372386,0
1999-04-05,5.8989,6.0161,5.89,5.98,8389934,0
1999-04-06,5.9622,5.9622,5.665,5.6737,9674409,0
1999-04-07,5.6558,5.7458,5.5838,5.7008,7039731,0
1999-04-08,5.3945,5.4037,5.0254,5.0254,41976329,0
1999-04-09,5.1157,5.4936,5.1157,5.3225,15990178,0
1999-04-12,5.3225,5.3406,5.2054,5.2233,14260670,0
1999-04-13,5.2144,5.2144,5.1512,5.1696,21232001,0
1999-04-14,5.1157,5.4216,5.1064,5.3406,13005512,0
1999-04-15,5.3225,5.4757,5.2864,5.4757,11401252,0
1999-04-16,5.4397,5.6286,5.4397,5.6286,11819641,0
1999-04-19,5.6826,5.7818,5.6826,5.7458,9998634,0
1999-04-20,5.7369,6.097,5.7278,6.088,12045268,0
1999-04-21,6.0794,6.1331,5.9622,6.0699,13158298,0
1999-04-22,6.0161,6.0522,5.9257,6.0522,6333534,0
1999-04-23,6.0794,6.1331,6.0522,6.0522,14381477,0
1999-04-26,6.0699,6.1691,6.0249,6.1151,3893394,0
1999-04-27,6.1151,6.1603,6.0069,6.151,20275308,0
1999-04-28,6.151,6.3492,6.1151,6.2594,7027295,0
1999-04-29,6.3492,6.3492,6.2053,6.3132,6051945,0
1999-04-30,6.3042,6.3853,6.1873,6.3042,3406605,0
1999-05-03,6.2952,6.4752,6.2952,6.4575,9731260,0
1999-05-04,6.6013,6.8089,6.5115,6.6825,10703052,0
1999-05-05,6.8537,6.9884,6.6825,6.7996,10708382,0
1999-05-06,6.9077,6.9166,6.5381,6.5653,7620675,0
1999-05-07,6.5835,6.7544,6.5745,6.6375,8839415,0
1999-05-10,6.6103,6.7005,6.5924,6.6103,9748140,0
1999-05-11,6.6013,6.7817,6.5653,6.7544,8992196,0
1999-05-12,6.7456,6.8537,6.6375,6.7996,5873400,0
1999-05-13,6.7996,6.8174,6.6825,6.7005,6328207,0
1999-05-14,6.5653,6.5924,6.4215,6.4302,6549392,0
1999-05-17,6.4215,6.4575,6.2952,6.3492,10072365,0
1999-05-18,6.3402,6.4575,6.1961,6.4123,8954890,0
1999-05-19,6.4483,6.7544,6.4483,6.7273,10456109,0
1999-05-20,6.9077,7.502,6.8986,7.4841,17610427,0
1999-05-21,7.3669,7.3669,6.9077,7.0789,17975515,0
1999-05-24,7.0789,7.1059,6.7005,6.7366,13475418,0
1999-05-25,6.7456,6.9077,6.6465,6.7996,8779007,0
1999-05-26,6.8268,6.8268,6.5565,6.6375,6919810,0
1999-05-27,6.6375,6.6825,6.5745,6.6103,5019748,0
1999-05-28,6.6825,6.7903,6.5294,6.5565,6070601,0
1999-06-01,6.4392,6.6013,6.3671,6.5294,5942685,0
1999-06-02,6.5653,7.1328,6.5565,7.0518,12371271,0
1999-06-03,7.1328,7.2678,7.1145,7.1959,11410135,0
1999-06-04,7.1689,7.4119,7.1597,7.3937,10170968,0
1999-06-07,7.4119,7.7002,7.3488,7.6282,12262899,0
1999-06-08,7.619,7.6552,7.4119,7.4389,7276902,0
1999-06-09,7.5292,7.5741,7.2409,7.2409,7888050,0
1999-06-10,7.4479,7.5741,7.3669,7.4479,12989523,0
1999-06-11,7.5292,7.8533,7.511,7.844,11089461,0
1999-06-14,7.7814,7.8622,7.7002,7.817,11589572,0
1999-06-15,7.7992,7.8622,7.7721,7.7992,7493647,0
1999-06-16,7.7992,7.8354,7.619,7.6731,8971771,0
1999-06-17,7.5741,7.637,7.511,7.5563,6494317,0
1999-06-18,7.5921,7.637,7.4119,7.5199,9820090,0
1999-06-21,7.5199,7.547,7.3759,7.3937,5142330,0
1999-06-22,7.4119,7.5199,7.1238,7.2497,10405472,0
1999-06-23,7.2497,7.2497,7.1238,7.1867,6254476,0
1999-06-24,7.1867,7.1867,7.0248,7.0248,4950461,0
1999-06-25,7.0069,7.1059,6.7903,6.7903,6859405,0
1999-06-28,6.9077,7.1328,6.8986,7.0878,9604231,0
1999-06-29,7.1145,7.2859,7.1145,7.259,6640886,0
1999-06-30,7.2049,7.2049,7.0426,7.0426,6949121,0
1999-07-01,7.0966,7.0966,6.7725,6.8356,9303105,0
1999-07-02,6.8537,6.9706,6.8356,6.9166,6937576,0
1999-07-06,6.9436,7.0966,6.8986,7.0248,5527853,0
1999-07-07,7.0426,7.0426,6.8089,6.8356,3742380,0
1999-07-08,6.8089,6.9436,6.8089,6.8627,2997103,0
1999-07-09,6.8627,6.9436,6.7903,6.8089,5025968,0
1999-07-12,6.8174,6.8537,6.4846,6.5294,6859405,0
1999-07-13,6.493,6.6645,6.4123,6.5835,6803442,0
1999-07-14,6.6013,6.6013,6.1961,6.2862,12346397,0
1999-07-15,6.3671,6.8897,6.3582,6.8537,13084566,0
1999-07-16,6.7903,6.9255,6.7903,6.8716,7443015,0
1999-07-19,6.8897,6.9166,6.6285,6.7903,6264249,0
1999-07-20,6.6465,7.1511,6.6465,7.0426,11875601,0
1999-07-21,7.0518,7.1689,6.7544,6.9347,6729717,0
1999-07-22,6.9255,7.0966,6.9255,7.0248,5606913,0
1999-07-23,7.0426,7.1328,6.9527,6.9976,3014872,0
1999-07-26,6.98,7.493,6.98,7.4119,9508299,0
1999-07-27,7.3759,7.3759,7.1418,7.1689,4931808,0
1999-07-28,7.1867,7.3039,7.1328,7.2049,3873852,0
1999-07-29,7.1959,7.2497,6.8986,6.9884,3732609,0
1999-07-30,7.0155,7.0966,6.8537,6.8537,4001766,0
1999-08-02,6.8537,7.1145,6.8537,6.9527,3853417,0
1999-08-03,6.7456,6.7456,6.4215,6.4392,16870479,0
1999-08-04,6.4123,6.4575,6.2053,6.2413,17466523,0
1999-08-05,6.6375,7.1059,6.493,7.0789,15059246,0
1999-08-06,7.0518,7.0966,6.8537,6.9527,8643099,0
1999-08-09,6.9527,6.9527,6.6825,6.7903,5205403,0
1999-08-10,6.7817,6.7817,6.3671,6.493,10115890,0
1999-08-11,6.493,6.6013,6.3671,6.4575,8971771,0
1999-08-12,6.4752,6.8804,6.4752,6.7903,9731260,0
1999-08-13,6.8537,7.1238,6.7903,7.0789,6068824,0
1999-08-16,7.0789,7.1689,7.0518,7.0966,8368618,0
1999-08-17,7.0789,7.1776,7.0789,7.1328,7787673,0
1999-08-18,7.1328,7.2049,7.0518,7.1328,4914039,0
1999-08-19,7.1059,7.1059,6.9706,7.0426,5717945,0
1999-08-20,7.0518,7.0608,6.9436,7.0248,5935579,0
1999-08-23,7.0248,7.1511,7.0248,7.0966,4476112,0
1999-08-24,7.0608,7.0966,6.9347,6.9347,2647117,0
1999-08-25,6.9616,7.1059,6.9436,7.0248,7132999,0
1999-08-26,7.0518,7.0518,6.9436,6.9436,2607142,0
1999-08-27,6.9436,7.0518,6.9436,6.9527,3057510,0
1999-08-30,6.9255,6.9706,6.7273,6.7544,3928036,0
1999-08-31,6.7366,6.9077,6.7366,6.8356,4365079,0
1999-09-01,6.9436,7.1328,6.9077,7.0878,5946238,0
1999-09-02,7.0789,7.0878,6.98,7.0608,4964674,0
1999-09-03,7.1059,7.2138,7.1059,7.1867,6684415,0
1999-09-07,7.1059,7.2049,7.0789,7.1959,2608918,0
1999-09-08,7.1959,7.2409,7.0966,7.1328,4622682,0
1999-09-09,7.0608,7.0789,6.8356,6.9616,6059054,0
1999-09-10,6.98,7.0426,6.7456,6.7544,5773021,0
1999-09-13,6.8537,6.8716,6.7817,6.8268,7305327,0
1999-09-14,6.8174,6.9884,6.8174,6.9255,16079009,0
1999-09-15,7.0426,7.1059,6.8986,6.9436,6162094,0
1999-09-16,7.0155,7.0789,6.8804,6.9347,10345957,0
1999-09-17,6.9706,7.0155,6.8268,6.8537,9179631,0
1999-09-20,6.7903,6.8268,6.4215,6.5203,15472305,0
1999-09-21,6.5203,6.5381,6.2321,6.5294,9709943,0
1999-09-22,6.5294,6.7725,6.5294,6.7456,10216267,0
1999-09-23,6.7456,6.9884,6.7456,6.8356,7125006,0
1999-09-24,6.8174,6.8356,6.5024,6.5745,5025078,0
1999-09-27,6.5745,6.7544,6.5745,6.6825,6131893,0
1999-09-28,6.6465,6.8716,6.5294,6.7637,11570917,0
1999-09-29,6.7903,6.9706,6.7544,6.7996,8580033,0
1999-09-30,6.7273,6.7273,5.4037,5.4757,49254121,0
1999-10-01,5.4757,5.5657,4.6921,5.1426,62603401,0
1999-10-04,4.9984,5.0254,4.7012,4.7553,33410509,0
1999-10-05,4.719,4.8813,4.431,4.8275,41288787,0
1999-10-06,4.8361,4.9713,4.719,4.8361,20890007,0
1999-10-07,4.8903,5.0254,4.719,4.8092,22992597,0
1999-10-08,4.8452,4.8903,4.7012,4.7553,8765687,0
1999-10-11,4.8005,4.9084,4.8005,4.8813,6420587,0
1999-10-12,4.9084,4.9084,4.5747,4.6202,10354844,0
1999-10-13,4.5747,4.5934,4.4667,4.5119,13742795,0
1999-10-14,4.5482,4.8542,4.5482,4.7733,10913576,0
1999-10-15,4.8005,4.9172,4.6111,4.8542,9817424,0
1999-10-18,4.8542,5.2233,4.7371,4.9622,11937782,0
1999-10-19,5.0434,5.1157,4.9084,4.9444,7191626,0
1999-10-20,4.9804,5.2233,4.9804,5.1783,8898040,0
1999-10-21,5.2144,5.4126,5.1965,5.4126,10990860,0
1999-10-22,5.5926,5.6469,5.2417,5.4578,13046375,0
1999-10-25,5.4309,5.5926,5.4126,5.5026,5930248,0
1999-10-26,5.5026,5.6286,5.4848,5.5118,7824978,0
1999-10-27,5.5926,5.6107,5.5297,5.5297,5595362,0
1999-10-28,5.5297,5.6737,5.5297,5.6107,10707496,0
1999-10-29,5.5657,6.0342,5.5568,5.8089,6979326,0
1999-11-01,5.9622,6.1781,5.8448,5.863,10983754,0
1999-11-02,6.1691,6.2862,6.043,6.2231,27550437,0
1999-11-03,6.1873,6.1873,5.8989,5.9528,17790749,0
1999-11-04,5.9257,6.0069,5.7818,5.8448,11459878,0
1999-11-05,5.8989,5.9622,5.89,5.9078,6436577,0
1999-11-08,5.9257,6.2053,5.9078,6.1781,11620661,0
1999-11-09,6.1781,6.1781,5.9171,5.9978,6933133,0
1999-11-10,5.9622,6.1151,5.9351,5.98,7219166,0
1999-11-11,5.98,6.043,5.8718,5.9257,8445896,0
1999-11-12,5.89,6.0249,5.8808,5.98,5366185,0
1999-11-15,5.98,6.1781,5.98,6.1331,7236928,0
1999-11-17,6.2231,6.4215,6.1873,6.3402,12097675,0
1999-11-18,6.2952,6.5745,6.2231,6.5745,15934219,0
1999-11-19,6.4575,6.4752,6.2231,6.2594,7714833,0
1999-11-22,6.2682,6.3042,6.1151,6.1873,5748150,0
1999-11-23,6.2952,6.4302,6.1781,6.2594,6198517,0
1999-11-24,6.097,6.1242,5.9528,5.9528,7395049,0
1999-11-26,5.9528,5.9528,5.8178,5.8178,2849649,0
1999-11-29,5.8178,5.8178,5.6558,5.6558,7106352,0
1999-11-30,5.6558,5.8718,5.5926,5.8359,9877829,0
1999-12-01,5.7728,6.0249,5.7728,5.9351,7682854,0
1999-12-02,5.9078,6.1873,5.89,6.1331,6529846,0
1999-12-03,6.1422,6.3402,6.043,6.0794,6694183,0
1999-12-06,6.0522,6.1151,5.98,6.0794,3549622,0
1999-12-07,6.0794,6.0794,5.8089,5.89,6337090,0
1999-12-08,5.8718,5.9622,5.8178,5.9078,5303114,0
1999-12-09,6.0069,6.0612,5.638,5.6737,5074826,0
1999-12-10,5.6918,5.8178,5.5568,5.7278,6382391,0
1999-12-13,5.7189,5.7458,5.5026,5.6469,5255147,0
1999-12-14,5.7008,5.8539,5.6558,5.8448,6627558,0
1999-12-15,5.7908,5.9442,5.6469,5.9442,5174312,0
1999-12-16,5.827,5.9257,5.7818,5.7818,10271341,0
1999-12-17,5.8178,5.8539,5.6737,5.7008,9892042,0
1999-12-20,5.6826,5.6826,5.5118,5.5838,7872060,0
1999-12-21,5.5476,5.6198,5.5476,5.5838,4254927,0
1999-12-22,5.5657,5.7818,5.5476,5.6469,7193402,0
1999-12-23,5.7278,5.7549,5.6918,5.7278,4643114,0
1999-12-27,5.7458,5.863,5.7458,5.8178,5890279,0
1999-12-28,5.8089,5.8359,5.7818,5.8089,5814770,0
1999-12-29,5.7908,5.8808,5.7818,5.863,3984885,0
1999-12-30,5.8448,6.0161,5.8359,5.9622,3251153,0
1999-12-31,5.9622,6.0069,5.9528,5.9707,1370637,0
2000-01-03,5.9707,6.0794,5.9528,6.043,3809893,0
2000-01-04,5.9978,6.097,5.9528,5.9622,6659537,0
2000-01-05,5.9707,6.088,5.9171,5.9528,11728148,0
2000-01-06,5.9622,6.2321,5.9442,6.1691,16988624,0
2000-01-07,6.4575,6.9077,6.3942,6.8897,17944425,0
2000-01-10,6.9436,6.9527,6.7185,6.7725,10366388,0
2000-01-11,6.6375,6.8897,6.6013,6.7903,11090348,0
2000-01-12,6.7273,6.8537,6.6825,6.7185,7082368,0
2000-01-13,6.7544,6.9616,6.7185,6.9347,7752142,0
2000-01-14,6.9706,7.0608,6.9077,6.9255,10318424,0
2000-01-18,6.7725,6.8537,6.5476,6.6375,6123007,0
2000-01-19,6.5745,6.7903,6.5745,6.6825,8583583,0
2000-01-20,6.6825,6.8537,6.5745,6.8537,9391045,0
2000-01-21,6.8537,6.8537,6.493,6.5653,14302419,0
2000-01-24,6.4483,6.5294,6.1331,6.1961,10552045,0
2000-01-25,6.2321,6.3132,6.1331,6.1961,9344853,0
2000-01-26,6.1242,6.3313,6.1242,6.1873,9768568,0
2000-01-27,6.1873,6.2231,6.0522,6.088,10052820,0
2000-01-28,5.8718,6.1422,5.8718,5.9171,14162068,0
2000-01-31,5.9171,6.2053,5.9078,5.9622,5319103,0
2000-02-01,6.0069,6.2321,5.9707,6.1151,4423706,0
2000-02-02,6.1691,6.3492,6.1691,6.277,7395049,0
2000-02-03,6.2231,6.2952,6.1873,6.2231,15235130,0
2000-02-04,6.2501,6.3853,6.2501,6.3764,7993755,0
2000-02-07,6.2952,6.5745,6.2682,6.5381,12898916,0
2000-02-08,6.2952,6.4215,6.2682,6.2952,9244473,0
2000-02-09,6.3492,6.3764,6.043,6.0612,8357068,0
2000-02-10,6.5024,6.7903,6.4123,6.5024,23193357,0
2000-02-11,6.4215,6.6465,6.277,6.2952,20981499,0
2000-02-14,6.3671,6.4575,6.3402,6.3942,8079033,0
2000-02-15,6.5653,6.9077,6.5476,6.6736,18749220,0
2000-02-16,6.7095,7.0248,6.6645,6.8897,18224236,0
2000-02-17,6.9706,7.2678,6.9527,7.0608,13789874,0
2000-02-18,6.98,7.0248,6.4302,6.5024,16844720,0
2000-02-22,6.5203,6.7005,6.4846,6.6103,6472110,0
2000-02-23,6.5476,6.5745,6.3942,6.4302,10888706,0
2000-02-24,6.3671,6.3764,5.8359,5.9171,14448101,0
2000-02-25,5.9171,5.9442,5.6826,5.7549,10724374,0
2000-02-28,5.7369,5.89,5.6737,5.7818,9475432,0
2000-02-29,5.7549,5.8359,5.7369,5.7458,8562264,0
2000-03-01,5.7458,6.2231,5.5926,6.1422,13951543,0
2000-03-02,6.151,6.1873,5.8448,5.8989,8370393,0
2000-03-03,5.89,6.2231,5.8539,6.1151,4213179,0
2000-03-06,6.1061,6.1061,5.8718,5.8989,4541848,0
2000-03-07,5.7818,5.8089,5.4936,5.5118,9560707,0
2000-03-08,5.4936,5.5568,5.2144,5.3586,11506958,0
2000-03-09,5.3586,5.5838,5.2957,5.5118,7439463,0
2000-03-10,5.5118,5.7369,5.4578,5.7189,7451008,0
2000-03-13,5.5118,5.6737,5.5118,5.6286,6975772,0
2000-03-14,5.6017,5.665,5.5118,5.6286,4385508,0
2000-03-15,5.5838,5.8178,5.5657,5.7818,14297093,0
2000-03-16,5.6918,5.98,5.5926,5.8539,12396144,0
2000-03-17,5.9622,6.0699,5.7549,5.8089,10738587,0
2000-03-20,5.827,5.9978,5.8089,5.9622,6072376,0
2000-03-21,5.9622,6.1151,5.9622,6.0699,4628900,0
2000-03-22,6.043,6.1781,5.8448,5.9528,6548506,0
2000-03-23,5.8989,6.1422,5.8718,6.1422,6665756,0
2000-03-24,6.1331,6.4664,6.1151,6.4575,9645985,0
2000-03-27,6.3853,6.3942,6.2231,6.2682,5179643,0
2000-03-28,6.1873,6.3132,6.1781,6.2231,4220286,0
2000-03-29,6.2321,6.2862,6.1242,6.2594,3991104,0
2000-03-30,6.2594,6.5024,6.2501,6.4392,5815662,0
2000-03-31,6.4392,6.7185,6.3402,6.7095,7808994,0
2000-04-03,6.6825,7.0248,6.6736,6.98,8250475,0
2000-04-04,6.9706,6.9706,6.493,6.8268,9164528,0
2000-04-05,6.7456,6.8537,6.6465,6.7456,5558943,0
2000-04-06,6.7456,6.9706,6.7095,6.9347,6124787,0
2000-04-07,6.9166,6.9527,6.7817,6.9436,6066159,0
2000-04-10,7.0426,7.2226,7.0338,7.1776,8340192,0
2000-04-11,7.0878,7.358,6.98,7.358,11546931,0
2000-04-12,7.3129,7.7453,7.2859,7.6282,11252017,0
2000-04-13,7.6731,7.7089,7.1238,7.4661,15305305,0
2000-04-14,7.3937,7.3937,6.9527,7.1959,5724162,0
2000-04-17,7.1328,7.259,6.9436,7.1689,5685973,0
2000-04-18,7.0878,7.3311,7.0155,7.295,5227611,0
2000-04-19,7.1418,7.3937,7.1328,7.2678,5621125,0
2000-04-20,7.1328,7.682,7.1328,7.547,10595569,0
2000-04-24,7.5921,7.844,7.5833,7.8084,6195850,0
2000-04-25,7.7992,7.7992,7.5921,7.6731,14319296,0
2000-04-26,7.7002,7.7814,7.5379,7.5649,9361730,0
2000-04-27,7.619,7.7002,7.5199,7.547,8008858,0
2000-04-28,7.6462,7.6462,7.4479,7.493,6412596,0
2000-05-01,7.4302,7.4749,7.2497,7.259,7018412,0
2000-05-02,7.3129,7.3218,7.0518,7.0878,13478971,0
2000-05-03,7.0248,7.0426,6.7817,6.8897,16796752,0
2000-05-04,7.2409,7.2409,6.9706,7.0155,19662386,0
2000-05-05,7.1328,7.1776,7.0608,7.0966,12732803,0
2000-05-08,7.0966,7.4479,7.0426,7.4209,9189402,0
2000-05-09,7.3311,7.6731,7.3129,7.6282,9329750,0
2000-05-10,7.6731,7.8712,7.619,7.6914,11973315,0
2000-05-11,7.7632,7.9435,7.7361,7.7814,14057254,0
2000-05-12,7.8802,8.0605,7.7814,8.0244,13728581,0
2000-05-15,8.0965,8.4387,8.0965,8.3845,15436771,0
2000-05-16,8.7178,8.7178,8.3845,8.5017,14219809,0
2000-05-17,8.4207,8.5198,8.3486,8.3845,9826306,0
2000-05-18,8.4115,8.835,8.3936,8.7178,15064575,0
2000-05-19,8.6459,8.7089,8.5017,8.5915,9530504,0
2000-05-22,8.6459,8.727,8.3845,8.5827,8028397,0
2000-05-23,8.5468,8.6188,8.4477,8.4837,7505195,0
2000-05-24,8.601,8.9069,8.601,8.7538,21607748,0
2000-05-25,8.7719,8.8619,8.5827,8.6098,24800278,0
2000-05-26,8.5468,8.727,8.4565,8.5287,7140995,0
2000-05-30,8.6098,8.8168,8.5287,8.5377,7884496,0
2000-05-31,8.5468,8.601,8.3758,8.3845,8592471,0
2000-06-01,8.3665,8.6638,8.3397,8.5468,10222486,0
2000-06-02,8.5198,8.5827,8.3845,8.4207,8186519,0
2000-06-05,8.4207,8.574,8.3936,8.4297,6174532,0
2000-06-06,8.4115,8.5017,8.1508,8.2495,9730372,0
2000-06-07,8.2495,8.3936,8.2224,8.2857,8184740,0
2000-06-08,8.3125,8.4477,8.2946,8.3217,7432358,0
2000-06-09,8.3397,8.7449,8.3397,8.6547,4932700,0
2000-06-12,8.6547,9.0421,8.5468,8.9791,12578243,0
2000-06-13,8.997,9.3384,8.997,9.0777,20672375,0
2000-06-14,9.0777,9.3648,9.0241,9.2227,9962216,0
2000-06-15,9.2227,9.3472,9.2227,9.2227,11145427,0
2000-06-16,9.2054,9.2675,9.0241,9.0777,10495190,0
2000-06-19,9.1783,9.2054,8.9884,8.997,9885824,0
2000-06-20,9.0241,9.2054,8.997,9.0146,5805891,0
2000-06-21,8.9791,9.1687,8.925,9.1137,4320664,0
2000-06-22,9.0872,9.3217,8.9884,9.0421,9781003,0
2000-06-23,9.051,9.0957,8.934,8.9791,6429469,0
2000-06-26,8.997,9.1687,8.9696,8.9696,9268459,0
2000-06-27,9.051,9.0692,8.9069,9.0146,9407030,0
2000-06-28,9.0421,9.3648,8.7538,9.2774,9700171,0
2000-06-29,9.3384,10.007,9.2853,9.673,22147832,0
2000-06-30,9.673,9.89,9.626,9.645,9464772,0
2000-07-03,9.599,9.897,9.59,9.897,4617352,0
2000-07-05,9.934,10.115,9.843,10.007,7777900,0
2000-07-06,9.806,10.34,9.789,10.321,14548480,0
2000-07-07,10.231,10.275,9.962,10.096,14154962,0
2000-07-10,10.007,10.022,9.701,9.824,6942904,0
2000-07-11,9.824,10.031,9.806,9.862,9384824,0
2000-07-12,9.862,10.16,9.824,10.031,15090336,0
2000-07-13,9.925,10.022,9.581,9.645,9997748,0
2000-07-14,9.645,9.728,9.3568,9.503,12767448,0
2000-07-17,9.503,9.852,9.4301,9.781,8942456,0
2000-07-18,9.3384,9.485,9.1783,9.3568,20301956,0
2000-07-19,9.503,9.581,9.4199,9.4381,6334421,0
2000-07-20,9.4479,9.59,9.2853,9.547,4911375,0
2000-07-21,9.655,9.673,9.4661,9.564,4146555,0
2000-07-24,9.503,9.564,9.1959,9.2588,6239380,0
2000-07-25,9.2588,9.2675,8.8529,8.8529,11719259,0
2000-07-26,8.8529,8.9884,8.7898,8.7898,13214260,0
2000-07-27,8.8168,9.2853,8.8168,9.2054,12767448,0
2000-07-28,9.1959,9.2675,9.0957,9.1232,5265806,0
2000-07-31,9.1783,9.3922,9.1232,9.1959,6040399,0
2000-08-01,9.1415,9.4479,9.1415,9.3824,4325105,0
2000-08-02,9.2774,9.529,9.1959,9.401,10558261,0
2000-08-03,9.3028,9.564,9.2054,9.557,13899134,0
2000-08-04,9.617,9.89,9.617,9.862,10202054,0
2000-08-07,9.925,10.067,9.89,9.89,6905597,0
2000-08-08,9.953,9.971,9.772,9.781,7667751,0
2000-08-09,9.781,9.915,9.617,9.881,6911816,0
2000-08-10,9.872,9.971,9.763,9.944,5047286,0
2000-08-11,9.881,10.403,9.881,10.376,12970870,0
2000-08-14,10.403,10.619,10.403,10.519,8662637,0
2000-08-15,10.411,10.483,10.347,10.464,6549392,0
2000-08-16,10.501,10.501,10.301,10.366,4162544,0
2000-08-17,10.311,10.637,10.311,10.438,5314663,0
2000-08-18,10.447,10.447,10.15,10.275,8925577,0
2000-08-21,10.275,10.394,10.248,10.321,5026857,0
2000-08-22,10.321,10.581,10.321,10.519,4800341,0
2000-08-23,10.501,10.501,10.213,10.275,6308665,0
2000-08-24,10.301,10.385,10.231,10.257,4933584,0
2000-08-25,10.24,10.257,10.031,10.096,9893819,0
2000-08-28,10.115,10.223,10.096,10.115,4703517,0
2000-08-29,10.169,10.347,10.16,10.204,4916706,0
2000-08-30,10.204,10.231,10.115,10.187,4633340,0
2000-08-31,10.177,10.779,10.169,10.627,7740592,0
2000-09-01,10.681,10.746,10.501,10.563,4710619,0
2000-09-05,10.563,10.672,10.394,10.619,3765478,0
2000-09-06,10.457,10.546,10.403,10.403,7251145,0
2000-09-07,10.403,10.457,10.301,10.321,5366185,0
2000-09-08,10.169,10.275,10.169,10.177,5985323,0
2000-09-11,10.177,10.563,10.177,10.519,6672863,0
2000-09-12,10.627,10.834,10.257,10.275,8092356,0
2000-09-13,10.177,10.347,10.087,10.293,9440787,0
2000-09-14,10.501,10.755,10.483,10.627,8090581,0
2000-09-15,10.619,10.755,10.311,10.42,8596909,0
2000-09-18,10.411,10.501,10.24,10.248,8174081,0
2000-09-19,10.42,10.772,10.357,10.609,8435238,0
2000-09-20,10.537,10.563,10.293,10.385,5610464,0
2000-09-21,10.527,10.699,10.519,10.619,6223388,0
2000-09-22,10.619,11.048,10.554,10.997,16856263,0
2000-09-25,11.015,11.277,10.834,10.943,7173860,0
2000-09-26,10.789,11.041,10.755,10.952,5363518,0
2000-09-27,11.006,11.159,10.989,11.015,11071697,0
2000-09-28,11.076,11.24,11.032,11.178,11680179,0
2000-09-29,11.196,11.364,11.084,11.103,9165419,0
2000-10-02,11.131,11.951,10.934,11.907,11695278,0
2000-10-03,11.806,12.132,11.682,11.842,9719714,0
2000-10-04,11.682,12.005,11.502,11.528,8214054,0
2000-10-05,11.474,11.917,11.448,11.789,9099682,0
2000-10-06,11.797,11.806,11.484,11.573,5916036,0
2000-10-09,11.573,11.7,11.484,11.581,4636892,0
2000-10-10,11.654,12.076,11.625,11.907,13879588,0
2000-10-11,11.761,12.04,11.625,11.86,14845169,0
2000-10-12,11.898,11.969,11.327,11.42,11968871,0
2000-10-13,11.429,11.761,11.429,11.682,7226269,0
2000-10-16,11.842,12.257,11.842,12.248,17006389,0
2000-10-17,12.591,12.591,11.951,12.013,12229144,0
2000-10-18,11.926,11.935,11.771,11.789,20155390,0
2000-10-19,11.789,11.879,11.511,11.753,11719259,0
2000-10-20,11.709,11.898,11.635,11.842,9192951,0
2000-10-23,11.771,11.917,11.673,11.753,5154766,0
2000-10-24,11.761,12.132,11.761,11.987,9171637,0
2000-10-25,11.806,12.105,11.617,11.743,21058781,0
2000-10-26,11.86,12.193,11.86,12.076,15111658,0
2000-10-27,12.284,12.509,12.193,12.339,14705704,0
2000-10-30,12.536,13.157,12.445,13.042,18454305,0
2000-10-31,12.887,12.95,12.239,12.292,15896906,0
2000-11-01,12.301,12.31,11.797,11.935,17134302,0
2000-11-02,12.105,12.142,11.726,11.726,10287330,0
2000-11-03,11.814,12.105,11.797,11.935,10108783,0
2000-11-06,12.033,12.31,11.96,12.264,18124747,0
2000-11-07,12.264,12.264,12.023,12.229,13028606,0
2000-11-08,12.368,12.707,12.339,12.419,8278011,0
2000-11-09,12.348,12.799,12.32,12.78,18297966,0
2000-11-10,12.707,12.87,12.67,12.707,8779007,0
2000-11-13,12.763,12.763,12.185,12.358,13872485,0
2000-11-14,12.445,12.912,12.292,12.735,12596007,0
2000-11-15,12.932,13.058,12.824,12.922,17227573,0
2000-11-16,12.988,13.258,12.932,12.959,11070807,0
2000-11-17,12.932,13.249,12.887,12.978,11925346,0
2000-11-20,12.814,13.112,12.735,12.932,20414773,0
2000-11-21,12.932,13.077,12.879,12.959,9136104,0
2000-11-22,12.86,12.87,12.411,12.67,16168726,0
2000-11-24,12.744,13.085,12.67,12.94,4480554,0
2000-11-27,12.87,13.085,12.573,12.959,15426113,0
2000-11-28,13.139,13.437,13.017,13.085,12573800,0
2000-11-29,12.988,13.336,12.95,13.305,9213383,0
2000-11-30,13.327,13.546,13.139,13.184,13084566,0
2000-12-01,13.175,13.249,12.94,13.042,10898477,0
2000-12-04,13.085,13.383,12.932,13.139,7423472,0
2000-12-05,13.249,13.67,13.212,13.311,8689292,0
2000-12-06,13.286,13.599,13.12,13.239,11331078,0
2000-12-07,13.305,13.473,12.912,13.12,7315098,0
2000-12-08,13.32,13.546,13.212,13.409,8612899,0
2000-12-11,13.409,13.68,13.409,13.546,9407922,0
2000-12-12,13.409,13.409,13.239,13.305,7603796,0
2000-12-13,13.599,13.608,13.203,13.286,10995304,0
2000-12-14,13.094,13.249,12.799,12.959,11851617,0
2000-12-15,13.212,13.4,13.157,13.212,20578216,0
2000-12-18,13.184,13.771,13.058,13.59,9485202,0
2000-12-19,13.32,13.427,12.969,13.166,13219592,0
2000-12-20,12.87,13.546,12.86,13.249,12383706,0
2000-12-21,13.463,13.571,13.311,13.571,8111901,0
2000-12-22,13.616,13.699,13.286,13.437,6801669,0
2000-12-26,13.437,13.833,13.268,13.771,5480328,0
2000-12-27,13.754,13.833,13.305,13.689,6637333,0
2000-12-28,13.717,14.085,13.529,14.059,6327763,0
2000-12-29,14.221,14.266,13.788,13.798,3363523,0
2001-01-02,13.833,13.986,13.077,13.249,5416371,0
2001-01-03,13.473,13.633,12.814,12.86,8750141,0
2001-01-04,12.87,13.12,11.879,11.96,28758071,0
2001-01-05,12.185,12.419,12.048,12.132,9865392,0
2001-01-08,12.086,12.472,12.005,12.086,6764359,0
2001-01-09,12.229,12.419,12.023,12.21,6203845,0
2001-01-10,12.21,12.86,12.21,12.707,8409036,0
2001-01-11,12.482,12.662,12.229,12.445,9763237,0
2001-01-12,12.358,12.5,12.086,12.185,7127670,0
2001-01-16,12.185,12.472,11.969,12.067,9134772,0
2001-01-17,12.123,12.229,11.692,11.842,12957545,0
2001-01-18,11.842,11.96,11.554,11.743,11111666,0
2001-01-19,11.743,11.86,11.356,11.599,14654631,0
2001-01-22,11.917,12.554,11.86,12.436,11701049,0
2001-01-23,12.436,13.212,12.436,13.157,11322192,0
2001-01-24,13.017,13.473,12.86,13.418,5645995,0
2001-01-25,13.418,13.642,13.336,13.608,9743697,0
2001-01-26,13.492,13.717,13.336,13.454,5442576,0
2001-01-29,13.454,13.454,13.184,13.221,4506758,0
2001-01-30,13.007,13.042,12.735,12.843,9942232,0
2001-01-31,12.763,12.763,12.348,12.688,8400594,0
2001-02-01,12.78,13.024,12.573,12.763,9713496,0
2001-02-02,13.473,13.961,13.463,13.746,20060785,0
2001-02-05,13.717,14.067,13.633,14.04,10703941,0
2001-02-06,14.139,14.158,13.699,13.699,10044830,0
2001-02-07,13.923,14.473,13.913,13.913,10973984,0
2001-02-08,13.933,13.942,13.616,13.699,9989752,0
2001-02-09,13.355,13.463,13.094,13.166,10507185,0
2001-02-12,13.346,13.608,13.05,13.295,11989746,0
2001-02-13,13.661,13.661,13.166,13.175,6675973,0
2001-02-14,13.473,13.511,12.799,12.814,8505413,0
2001-02-15,13.094,13.23,12.644,12.644,12443221,0
2001-02-16,12.644,13.007,12.644,12.799,8810986,0
2001-02-20,13.12,13.157,12.419,12.725,7818314,0
2001-02-21,12.932,12.959,12.573,12.707,8455669,0
2001-02-22,12.799,12.806,12.142,12.385,9371054,0
2001-02-23,12.394,12.394,11.907,12.21,8702614,0
2001-02-26,12.427,12.814,12.301,12.637,8148319,0
2001-02-27,12.887,13.175,12.754,12.912,9033060,0
2001-02-28,13.042,13.383,13.033,13.32,7798333,0
2001-03-01,13.492,13.608,12.94,13.268,11412803,0
2001-03-02,13.346,13.717,13.249,13.67,6955784,0
2001-03-05,13.67,13.67,13.23,13.492,7660202,0
2001-03-06,13.537,13.633,13.327,13.608,7654873,0
2001-03-07,13.608,13.717,13.529,13.608,6985990,0
2001-03-08,13.599,13.933,13.581,13.833,5715724,0
2001-03-09,13.886,13.942,13.652,13.717,6092808,0
2001-03-12,13.537,13.625,13.295,13.409,6116350,0
2001-03-13,13.437,13.483,13.068,13.249,11096123,0
2001-03-14,13.157,13.383,13.017,13.068,7172529,0
2001-03-15,13.068,13.23,12.959,13.024,6325098,0
2001-03-16,13.017,13.017,12.509,12.554,11635762,0
2001-03-19,12.627,12.887,12.419,12.763,8858953,0
2001-03-20,12.754,13.068,12.662,12.763,6116350,0
2001-03-21,12.536,12.67,12.193,12.21,13607773,0
2001-03-22,12.257,12.301,11.364,11.851,18885127,0
2001-03-23,12.033,12.419,11.907,12.257,9548716,0
2001-03-26,12.31,12.897,12.31,12.619,6457897,0
2001-03-27,12.67,12.763,12.627,12.67,10381936,0
2001-03-28,12.644,12.932,12.563,12.619,12146088,0
2001-03-29,12.716,13.05,12.688,13.007,7400821,0
2001-03-30,13.166,13.427,13.085,13.327,12727474,0
2001-04-02,13.327,13.502,13.094,13.166,8593799,0
2001-04-03,13.277,13.454,13.05,13.103,10217601,0
2001-04-04,13.112,13.608,13.024,13.473,9870278,0
2001-04-05,13.699,13.726,13.473,13.502,16828285,0
2001-04-06,13.502,13.546,13.103,13.258,8506303,0
2001-04-09,13.39,13.492,13.311,13.454,7109458,0
2001-04-10,12.94,13.445,12.716,13.311,23820487,0
2001-04-11,13.166,13.32,12.887,13.017,11412803,0
2001-04-12,13.017,13.336,12.997,13.148,6832313,0
2001-04-16,13.32,13.483,12.959,13.103,7343969,0
2001-04-17,13.077,13.521,13.042,13.286,8912698,0
2001-04-18,13.295,13.652,13.249,13.652,13627762,0
2001-04-19,13.652,13.717,13.502,13.59,7942237,0
2001-04-20,13.546,13.625,13.445,13.546,7039731,0
2001-04-23,13.67,13.952,13.409,13.445,8461888,0
2001-04-24,13.511,13.707,13.502,13.67,5441244,0
2001-04-25,13.67,14.266,13.554,14.178,8394375,0
2001-04-26,14.31,14.679,14.178,14.59,11906692,0
2001-04-27,14.903,15.166,14.535,14.679,13703270,0
2001-04-30,14.735,14.941,14.572,14.735,8577810,0
2001-05-01,14.518,14.922,14.518,14.887,7959556,0
2001-05-02,14.626,14.626,14.221,14.221,23400770,0
2001-05-03,13.952,14.221,13.833,13.859,17674827,0
2001-05-04,13.707,13.824,13.454,13.761,15643300,0
2001-05-07,13.726,13.754,13.554,13.68,7514521,0
2001-05-08,13.633,13.633,13.166,13.305,12145641,0
2001-05-09,13.249,13.581,13.175,13.32,12949102,0
2001-05-10,13.32,13.383,12.879,12.922,15634859,0
2001-05-11,13.184,13.268,12.897,13.157,6972663,0
2001-05-14,13.295,13.427,13.166,13.311,5345309,0
2001-05-15,13.311,13.546,13.23,13.336,6941128,0
2001-05-16,13.166,13.779,13.139,13.68,6303334,0
2001-05-17,13.336,13.364,12.94,13.139,14484965,0
2001-05-18,12.959,13.112,12.619,12.763,15869373,0
2001-05-21,12.591,12.843,12.376,12.482,16415672,0
2001-05-22,12.49,12.518,12.04,12.21,25370118,0
2001-05-23,11.814,12.067,11.814,11.935,30804703,0
2001-05-24,11.951,12.482,11.898,12.436,24023912,0
2001-05-25,12.177,12.419,12.177,12.257,11558925,0
2001-05-29,12.411,12.419,11.951,12.105,10478315,0
2001-05-30,12.169,12.573,12.123,12.419,14818075,0
2001-05-31,12.716,13.033,12.573,12.94,16596884,0
2001-06-01,12.879,12.887,12.573,12.754,10274008,0
2001-06-04,12.754,12.879,12.591,12.772,6662648,0
2001-06-05,12.772,12.94,12.644,12.852,9070368,0
2001-06-06,12.879,13.249,12.789,13.139,10922905,0
2001-06-07,13.139,13.277,12.843,13.007,6536068,0
2001-06-08,13.007,13.184,12.922,13.103,5286680,0
2001-06-11,13.094,13.094,12.653,12.763,8867839,0
2001-06-12,12.763,12.87,12.49,12.78,8699061,0
2001-06-13,12.887,13.042,12.789,12.959,6425475,0
2001-06-14,13.068,13.203,12.94,13.094,9541610,0
2001-06-15,12.887,12.969,12.78,12.86,9530951,0
2001-06-18,12.87,13.184,12.824,13.139,7897377,0
2001-06-19,13.364,13.364,12.94,13.058,4462789,0
2001-06-20,13.085,13.409,12.959,13.23,5922257,0
2001-06-21,13.364,13.761,13.336,13.625,9883160,0
2001-06-22,13.427,13.85,13.409,13.761,7836084,0
2001-06-25,13.878,14.059,13.859,14.014,7981764,0
2001-06-26,13.817,13.986,13.817,13.896,5864960,0
2001-06-27,13.859,14.284,13.85,14.149,8005746,0
2001-06-28,14.085,14.221,13.97,14.067,9370164,0
2001-06-29,14.067,14.158,13.798,13.896,11739691,0
2001-07-02,13.942,14.158,13.779,14.059,7040170,0
2001-07-03,14.05,14.095,13.961,14.014,5758364,0
2001-07-05,13.726,13.986,13.726,13.923,8924687,0
2001-07-06,13.933,13.97,13.84,13.933,10115000,0
2001-07-09,14.085,14.355,13.996,14.292,12304645,0
2001-07-10,14.149,14.31,14.067,14.149,4614247,0
2001-07-11,14.168,14.391,14.139,14.284,6052836,0
2001-07-12,14.203,14.662,14.067,14.634,7721050,0
2001-07-13,14.626,14.84,14.599,14.797,8183408,0
2001-07-16,14.797,14.797,14.355,14.553,12210046,0
2001-07-17,14.643,14.85,14.572,14.84,7733042,0
2001-07-18,14.85,15.057,14.762,14.932,5287568,0
2001-07-19,15.067,15.166,14.903,14.987,5682858,0
2001-07-20,14.922,15.102,14.652,14.816,5518522,0
2001-07-23,14.958,15.129,14.727,14.797,3639784,0
2001-07-24,14.735,14.85,14.473,14.626,4418375,0
2001-07-25,14.401,14.617,14.238,14.509,5966225,0
2001-07-26,14.509,14.762,14.454,14.626,3554063,0
2001-07-27,14.735,14.903,14.328,14.626,8852736,0
2001-07-30,14.679,15.248,14.669,14.968,10454777,0
2001-07-31,15.032,15.303,14.903,15.166,6033290,0
2001-08-01,14.85,15.183,14.544,14.626,14839394,0
2001-08-02,14.806,14.932,14.194,14.383,11566029,0
2001-08-03,14.572,14.572,14.178,14.464,4346865,0
2001-08-06,14.401,14.454,14.247,14.292,2781248,0
2001-08-07,14.373,14.509,14.31,14.491,3556286,0
2001-08-08,14.491,14.599,14.274,14.319,3550508,0
2001-08-09,14.274,14.473,14.12,14.319,4765252,0
2001-08-10,14.302,14.553,14.292,14.491,2968235,0
2001-08-13,14.59,14.778,14.535,14.679,3396393,0
2001-08-14,14.707,14.84,14.59,14.735,2313562,0
2001-08-15,14.698,14.84,14.679,14.717,3609136,0
2001-08-16,14.717,14.987,14.669,14.941,4333099,0
2001-08-17,14.806,15.006,14.652,14.762,4283798,0
2001-08-20,14.762,14.958,14.669,14.869,3301788,0
2001-08-21,14.922,15.129,14.903,15.023,3433702,0
2001-08-22,14.958,15.212,14.922,15.166,7753029,0
2001-08-23,15.248,15.472,15.192,15.472,9179631,0
2001-08-24,15.58,15.598,15.303,15.329,6537843,0
2001-08-27,15.329,15.589,15.329,15.409,4437030,0
2001-08-28,15.518,15.633,15.372,15.509,6007531,0
2001-08-29,15.625,15.651,15.49,15.58,7840082,0
2001-08-30,15.633,15.753,15.39,15.463,16748338,0
2001-08-31,15.463,15.5,15.148,15.312,7923138,0
2001-09-04,15.312,15.39,15.248,15.294,8462777,0
2001-09-05,15.275,15.528,15.275,15.372,8642657,0
2001-09-06,15.372,15.372,15.039,15.039,12603116,0
2001-09-07,14.85,14.922,14.544,14.698,10370832,0
2001-09-10,14.717,14.997,14.698,14.941,6957117,0
2001-09-17,14.85,14.85,14.401,14.509,8153209,0
2001-09-18,14.518,14.518,14.04,14.067,11774781,0
2001-09-19,14.274,14.355,13.699,13.896,13061474,0
2001-09-20,13.896,14.059,13.788,13.817,12993518,0
2001-09-21,13.409,13.616,13.23,13.492,11053040,0
2001-09-24,13.942,13.952,13.707,13.859,11916463,0
2001-09-25,13.952,14.328,13.923,14.168,15280433,0
2001-09-26,14.284,14.797,14.067,14.762,11577136,0
2001-09-27,14.958,15.12,14.806,14.84,15860492,0
2001-09-28,14.922,15.067,14.698,14.958,15181831,0
2001-10-01,14.968,15.212,14.922,15.049,11515843,0
2001-10-02,15.049,15.129,14.878,15.129,6883834,0
2001-10-03,15.183,15.382,15.023,15.129,12042601,0
2001-10-04,15.166,15.436,15.032,15.329,10171407,0
2001-10-05,15.372,15.58,15.221,15.436,5454570,0
2001-10-08,15.312,15.436,15.166,15.329,5377287,0
2001-10-09,15.329,15.39,15.129,15.319,6095920,0
2001-10-10,15.319,15.58,15.284,15.509,6419254,0
2001-10-11,15.564,15.697,15.148,15.231,11796987,0
2001-10-12,15.248,15.248,14.824,15.094,7837861,0
2001-10-15,14.869,15.39,14.869,15.353,6302888,0
2001-10-16,15.528,15.598,15.372,15.436,6245150,0
2001-10-17,15.454,15.518,15.084,15.312,9745029,0
2001-10-18,15.463,15.482,15.039,15.256,8924244,0
2001-10-19,15.202,15.409,15.148,15.212,5532297,0
2001-10-22,15.212,15.633,15.202,15.49,6652432,0
2001-10-23,15.598,15.598,15.266,15.303,5824545,0
2001-10-24,15.329,15.329,14.85,14.85,13354608,0
2001-10-25,14.958,15.183,14.762,14.958,15210253,0
2001-10-26,14.85,15.482,14.824,15.166,12977973,0
2001-10-29,15.294,15.409,15.084,15.138,5478109,0
2001-10-30,15.353,15.4,14.958,15.039,5296454,0
2001-10-31,15.094,15.102,14.735,14.797,7467445,0
2001-11-01,14.951,14.951,14.535,14.679,14131866,0
2001-11-02,14.778,14.997,14.679,14.753,7827644,0
2001-11-05,14.84,15.015,14.797,14.878,5480775,0
2001-11-06,15.006,15.436,14.778,15.023,11138317,0
2001-11-07,15.248,15.256,14.59,14.824,8582696,0
2001-11-08,14.85,14.85,14.355,14.445,13863162,0
2001-11-09,14.491,14.491,14.178,14.292,8744810,0
2001-11-12,14.373,14.553,14.05,14.491,6504091,0
2001-11-13,14.491,14.707,14.473,14.617,4587595,0
2001-11-14,14.652,14.762,14.437,14.634,3828548,0
2001-11-15,14.634,14.887,14.634,14.652,3281360,0
2001-11-16,14.778,14.824,14.679,14.727,4389947,0
2001-11-19,14.922,15.183,14.727,15.166,10389930,0
2001-11-20,15.166,15.942,15.166,15.922,19020145,0
2001-11-21,15.922,16.158,15.78,15.942,9079694,0
2001-11-23,15.942,16.066,15.858,16.032,2117248,0
2001-11-26,15.78,16.084,15.67,16.075,11796100,0
2001-11-27,15.922,16.022,15.858,16.005,7564711,0
2001-11-28,16.005,16.247,15.922,16.129,7415034,0
2001-11-29,16.084,16.158,15.885,16.047,4021303,0
2001-11-30,16.047,16.084,15.895,16.075,4746599,0
2001-12-03,15.867,16.101,15.841,16.047,5039293,0
2001-12-04,16.032,16.066,15.867,16.04,4743932,0
2001-12-05,16.167,16.291,15.877,16.195,7215168,0
2001-12-06,16.203,16.309,16.047,16.247,6175865,0
2001-12-07,16.247,16.309,16.148,16.23,8128779,0
2001-12-10,16.177,16.212,15.987,16.094,5074826,0
2001-12-11,16.382,16.382,16.032,16.148,14027051,0
2001-12-12,15.922,15.922,15.256,15.679,12330850,0
2001-12-13,15.633,15.858,15.555,15.753,5727719,0
2001-12-14,15.679,15.987,15.445,15.968,6982880,0
2001-12-17,15.798,16.075,15.753,15.968,7277794,0
2001-12-18,15.932,16.066,15.824,15.978,8097245,0
2001-12-19,16.084,16.11,15.518,15.616,15963976,0
2001-12-20,15.753,15.753,15.528,15.58,8981096,0
2001-12-21,15.58,15.67,15.319,15.616,12894027,0
2001-12-24,15.633,15.913,15.616,15.805,3666433,0
2001-12-26,15.922,15.922,15.763,15.805,3528304,0
2001-12-27,15.805,15.895,15.679,15.867,3229391,0
2001-12-28,15.867,15.987,15.841,15.932,4364634,0
2001-12-31,15.987,16.195,15.885,15.922,4626235,0
2002-01-02,15.753,15.904,15.555,15.841,5115683,0
2002-01-03,15.679,15.815,15.571,15.661,5629563,0
2002-01-04,15.697,15.841,15.651,15.753,3214293,0
2002-01-07,15.798,15.858,15.436,15.651,4326881,0
2002-01-08,15.598,15.625,15.417,15.607,5598473,0
2002-01-09,15.58,15.815,15.571,15.651,7148097,0
2002-01-10,15.58,15.942,15.58,15.885,5779684,0
2002-01-11,15.895,16.212,15.805,16.148,6567601,0
2002-01-14,16.148,16.481,16.148,16.309,8104348,0
2002-01-15,16.336,16.354,16.177,16.346,5602468,0
2002-01-16,16.447,16.627,16.364,16.43,8674190,0
2002-01-17,16.382,16.43,16.203,16.273,6293564,0
2002-01-18,16.273,16.524,16.23,16.336,6231384,0
2002-01-22,16.273,16.471,16.23,16.317,5803669,0
2002-01-23,16.401,16.43,16.148,16.291,6247373,0
2002-01-24,16.43,16.759,16.43,16.725,19365251,0
2002-01-25,16.679,16.824,16.532,16.697,8989536,0
2002-01-28,16.662,16.697,16.455,16.653,5535403,0
2002-01-29,16.653,16.759,16.382,16.42,13034383,0
2002-01-30,16.42,16.42,16.158,16.309,6785679,0
2002-01-31,16.516,16.733,16.373,16.725,9049496,0
2002-02-01,16.733,16.869,16.706,16.869,5610464,0
2002-02-04,16.759,16.869,16.57,16.627,3936033,0
2002-02-05,16.627,17.011,16.627,16.869,10580469,0
2002-02-06,16.869,16.985,16.662,16.786,5061498,0
2002-02-07,16.786,16.921,16.725,16.896,5673088,0
2002-02-08,16.896,16.921,16.608,16.742,5025968,0
2002-02-11,16.742,16.843,16.552,16.742,5783237,0
2002-02-12,16.824,17.049,16.804,17.004,7679744,0
2002-02-13,17.004,17.004,16.759,16.921,5052616,0
2002-02-14,16.985,17.04,16.679,16.767,7624227,0
2002-02-15,16.759,16.759,16.552,16.725,6245594,0
2002-02-19,16.653,16.742,16.57,16.608,3021090,0
2002-02-20,16.498,16.742,16.291,16.627,7806772,0
2002-02-21,16.608,16.879,16.57,16.851,8206505,0
2002-02-22,16.921,16.921,16.767,16.814,6958452,0
2002-02-25,16.869,16.896,16.706,16.733,6683082,0
2002-02-26,16.742,16.786,16.532,16.58,8023959,0
2002-02-27,16.401,16.599,16.158,16.42,8773679,0
2002-02-28,16.498,16.57,16.158,16.309,9842294,0
2002-03-01,16.336,16.392,15.996,16.032,9953332,0
2002-03-04,15.932,15.978,15.266,15.329,20898890,0
2002-03-05,15.312,15.633,15.312,15.472,12726587,0
2002-03-06,15.571,15.858,15.571,15.763,8617337,0
2002-03-07,15.753,15.904,15.598,15.885,10901587,0
2002-03-08,16.066,16.129,15.996,16.084,8064820,0
2002-03-11,16.084,16.481,16.047,16.447,8830528,0
2002-03-12,16.382,16.58,16.291,16.498,8256248,0
2002-03-13,16.498,16.706,16.455,16.57,6717722,0
2002-03-14,16.552,16.742,16.471,16.742,7130338,0
2002-03-15,16.786,16.843,16.715,16.767,9214275,0
2002-03-18,16.767,16.931,16.617,16.861,6576039,0
2002-03-19,16.912,16.958,16.725,16.949,6194075,0
2002-03-20,17.011,17.03,16.887,16.941,3924483,0
2002-03-21,16.843,17.004,16.843,16.949,4673314,0
2002-03-22,16.931,16.985,16.759,16.804,5121900,0
2002-03-25,16.662,16.804,16.662,16.725,4602696,0
2002-03-26,16.725,16.824,16.706,16.742,7598467,0
2002-03-27,16.706,17.066,16.662,16.967,7560271,0
2002-03-28,17.157,17.292,17.011,17.201,7838750,0
2002-04-01,17.112,17.139,16.903,17.076,3139675,0
2002-04-02,17.239,17.462,17.173,17.337,7505195,0
2002-04-03,17.337,17.398,17.095,17.255,6059497,0
2002-04-04,17.255,17.38,17.173,17.292,4520527,0
2002-04-05,17.337,17.517,17.311,17.435,6182081,0
2002-04-08,17.292,17.544,17.273,17.355,5533626,0
2002-04-09,17.481,17.481,17.337,17.398,5814328,0
2002-04-10,17.444,17.562,17.38,17.544,5902269,0
2002-04-11,17.562,17.706,17.462,17.633,8251806,0
2002-04-12,17.642,17.642,17.173,17.292,9198728,0
2002-04-15,17.337,17.337,17.049,17.219,8342857,0
2002-04-16,17.38,17.38,17.112,17.292,7534953,0
2002-04-17,17.544,18.048,17.435,17.913,16790086,0
2002-04-18,18.092,19.092,18.057,18.967,28126496,0
2002-04-19,19.065,19.363,18.823,19.308,14396134,0
2002-04-22,19.308,19.749,19.246,19.354,15257780,0
2002-04-23,19.363,19.426,19.12,19.164,12841178,0
2002-04-24,19.174,19.67,19.174,19.354,8316652,0
2002-04-25,19.515,20.182,19.479,19.589,15098777,0
2002-04-26,19.589,19.787,19.264,19.363,11792992,0
2002-04-29,19.363,19.462,19.138,19.363,10467656,0
2002-04-30,19.454,19.975,19.445,19.768,10409473,0
2002-05-01,20.011,20.652,20.011,20.162,15297754,0
2002-05-02,20.172,20.328,19.992,20.244,10317534,0
2002-05-03,20.264,20.462,20.039,20.154,7713058,0
2002-05-06,20.039,20.552,20.039,20.201,6305556,0
2002-05-07,20.201,20.425,19.67,19.928,9945784,0
2002-05-08,19.928,20.309,19.436,20.236,11050377,0
2002-05-09,20.244,20.561,19.92,19.92,9351514,0
2002-05-10,19.937,20.244,19.832,19.86,6493872,0
2002-05-13,19.814,19.878,19.472,19.777,7009972,0
2002-05-14,19.777,19.777,19.327,19.67,9819200,0
2002-05-15,19.635,20.154,19.635,19.896,8630664,0
2002-05-16,20.085,20.182,19.878,20.039,6922920,0
2002-05-17,19.92,20.227,19.739,19.928,6783012,0
2002-05-20,19.589,19.626,19.246,19.562,8577810,0
2002-05-21,19.562,19.739,19.418,19.635,8223381,0
2002-05-22,19.462,19.652,19.363,19.445,4963785,0
2002-05-23,19.66,19.814,19.553,19.814,7910260,0
2002-05-24,19.713,20.067,19.694,19.91,6625339,0
2002-05-28,19.86,20.085,19.787,20.002,4835873,0
2002-05-29,20.039,20.309,20.011,20.227,7516300,0
2002-05-30,20.29,20.615,20.236,20.524,12079466,0
2002-05-31,20.328,20.552,20.162,20.444,6577371,0
2002-06-03,20.264,20.597,20.218,20.346,7864512,0
2002-06-04,20.346,20.488,20.057,20.264,9381273,0
2002-06-05,20.281,20.731,20.244,20.652,7912922,0
2002-06-06,20.695,20.812,20.417,20.597,11022840,0
2002-06-07,20.713,21.289,20.67,21.244,18818062,0
2002-06-10,21.244,21.487,21.164,21.39,7980433,0
2002-06-11,21.814,22.01,21.757,21.866,14871815,0
2002-06-12,21.866,22.029,21.721,21.84,9401705,0
2002-06-13,21.721,21.903,21.433,21.487,6710613,0
2002-06-14,21.542,21.678,20.515,20.652,18774980,0
2002-06-17,21.047,21.382,21.037,21.164,12581797,0
2002-06-18,21.074,21.73,21.074,21.471,8880720,0
2002-06-19,21.713,21.965,21.616,21.903,8293113,0
2002-06-20,21.767,21.857,21.542,21.641,10327309,0
2002-06-21,21.433,21.659,20.939,21.066,14064802,0
2002-06-24,21.066,21.066,19.832,20.264,14397468,0
2002-06-25,20.319,20.471,19.814,20.201,14107886,0
2002-06-26,19.814,20.534,19.713,20.488,13461205,0
2002-06-27,20.488,20.713,20.112,20.695,10860724,0
2002-06-28,20.597,20.956,20.218,20.606,16615984,0
2002-07-01,20.894,20.939,20.444,20.786,11834294,0
2002-07-02,20.713,20.877,19.992,20.309,17073896,0
2002-07-03,20.319,20.786,19.607,20.309,12176289,0
2002-07-05,20.67,20.679,20.389,20.679,4953576,0
2002-07-08,21.001,21.182,20.849,21.02,8873613,0
2002-07-09,21.092,21.209,20.67,20.695,10886041,0
2002-07-10,20.587,20.713,19.777,19.86,13487854,0
2002-07-11,19.814,20.218,19.318,20.182,18810069,0
2002-07-12,20.912,21.047,20.505,20.731,16048805,0
2002-07-15,20.794,20.821,19.814,20.786,14622652,0
2002-07-16,20.371,20.695,20.146,20.201,12808309,0
2002-07-17,20.48,20.821,20.309,20.821,13585569,0
2002-07-18,21.12,21.678,19.768,20.191,26619947,0
2002-07-19,20.371,20.534,19.814,19.86,19522034,0
2002-07-22,19.86,19.992,18.344,18.56,23107195,0
2002-07-23,18.625,19.138,18.334,18.849,17494062,0
2002-07-24,18.543,19.975,18.463,19.975,17560682,0
2002-07-25,19.694,20.488,18.977,19.635,16366370,0
2002-07-26,19.472,19.607,18.977,19.299,13643748,0
2002-07-29,19.589,19.86,19.164,19.626,13055699,0
2002-07-30,19.472,20.085,18.886,19.211,19727674,0
2002-07-31,19.264,19.896,18.93,19.732,15452759,0
2002-08-01,19.66,19.694,19.012,19.408,12826966,0
2002-08-02,19.38,19.38,18.894,19.155,9790334,0
2002-08-05,19.022,19.12,18.463,18.49,12212706,0
2002-08-06,18.733,19.202,18.688,18.977,11301762,0
2002-08-07,19.363,19.408,18.67,19.238,11624657,0
2002-08-08,19.11,19.966,19.11,19.85,9512737,0
2002-08-09,19.749,20.029,19.22,19.878,8353514,0
2002-08-12,19.66,20.154,19.607,20.085,8209167,0
2002-08-13,19.937,20.201,19.506,19.543,7912035,0
2002-08-14,19.543,20.264,19.497,20.264,8130109,0
2002-08-15,20.534,20.571,19.795,19.841,11432786,0
2002-08-16,19.814,20.201,19.694,19.937,7222717,0
2002-08-19,20.002,20.264,19.92,20.201,5571380,0
2002-08-20,20.057,20.488,19.992,20.085,6545838,0
2002-08-21,20.29,20.389,19.92,20.094,5064166,0
2002-08-22,20.264,20.877,20.201,20.704,11400811,0
2002-08-23,20.652,20.821,20.218,20.309,5987546,0
2002-08-26,20.505,20.505,20.201,20.346,5180974,0
2002-08-27,20.29,20.328,19.787,19.86,7597577,0
2002-08-28,19.787,19.983,19.408,19.479,5534959,0
2002-08-29,19.399,19.768,19.308,19.652,6031959,0
2002-08-30,19.713,20.264,19.686,19.888,5755699,0
2002-09-03,19.795,19.805,18.967,19.022,7326648,0
2002-09-04,19.074,19.543,18.912,19.543,9390596,0
2002-09-05,19.363,19.488,19.202,19.408,8317095,0
2002-09-06,19.515,19.686,19.363,19.506,9568704,0
2002-09-09,19.506,19.975,19.408,19.91,5473670,0
2002-09-10,19.91,20.182,19.823,19.992,5059276,0
2002-09-11,20.039,20.154,19.92,19.983,3298679,0
2002-09-12,19.92,20.362,19.787,20.182,6254476,0
2002-09-13,20.182,20.695,19.956,20.67,8299331,0
2002-09-16,20.67,20.812,20.505,20.812,7087696,0
2002-09-17,20.904,21.02,20.534,20.587,7303996,0
2002-09-18,20.425,20.679,20.346,20.67,8407259,0
2002-09-19,20.488,20.515,20.146,20.162,10737254,0
2002-09-20,20.103,20.3,20.103,20.264,10644870,0
2002-09-23,20.264,20.471,19.975,20.21,8727043,0
2002-09-24,19.86,19.937,19.363,19.445,10848733,0
2002-09-25,19.768,19.86,19.543,19.66,10662189,0
2002-09-26,19.814,19.832,19.408,19.704,15138748,0
2002-09-27,19.694,20.076,19.67,19.67,10168745,0
2002-09-30,19.635,19.768,19.445,19.635,11445670,0
2002-10-01,19.704,19.91,19.635,19.91,13416351,0
2002-10-02,19.795,20.264,19.795,20.146,10445447,0
2002-10-03,20.389,20.722,20.328,20.615,11060145,0
2002-10-04,20.552,20.615,20.112,20.227,9749469,0
2002-10-07,20.201,20.704,20.146,20.309,12083016,0
2002-10-08,20.408,20.713,20.172,20.642,10152310,0
2002-10-09,20.515,20.877,20.417,20.48,10945112,0
2002-10-10,20.48,21.066,20.48,20.75,14532934,0
2002-10-11,20.877,21.209,20.877,21.037,10929568,0
2002-10-14,21.001,21.372,20.983,21.327,13651298,0
2002-10-15,21.721,21.832,21.514,21.713,12610221,0
2002-10-16,21.713,22.137,21.669,22.057,14184274,0
2002-10-17,22.497,22.614,21.796,21.992,18047914,0
2002-10-18,21.983,22.623,21.938,22.454,12507178,0
2002-10-21,22.489,22.739,22.226,22.352,10055488,0
2002-10-22,22.352,22.739,22.165,22.272,10119889,0
2002-10-23,22.28,22.614,22.057,22.596,7903151,0
2002-10-24,22.444,22.513,22.065,22.127,10165193,0
2002-10-25,22.127,22.454,21.271,21.857,16991287,0
2002-10-28,21.857,21.857,21.182,21.533,13144528,0
2002-10-29,21.433,21.495,20.939,21.308,8843851,0
2002-10-30,21.471,21.73,21.262,21.452,6021742,0
2002-10-31,21.616,21.721,20.039,20.471,24641718,0
2002-11-01,20.471,21.037,20.162,20.859,15514055,0
2002-11-04,21.225,21.382,20.921,21.02,9595352,0
2002-11-05,21.01,21.209,20.346,20.534,10214044,0
2002-11-06,20.713,21.433,20.615,21.271,12622215,0
2002-11-07,21.308,21.633,21.2,21.39,8717715,0
2002-11-08,21.39,21.39,19.472,19.543,42491098,0
2002-11-11,19.878,19.975,19.246,19.805,19299516,0
2002-11-12,19.814,20.264,19.643,20.103,12013286,0
2002-11-13,20.048,20.488,20.048,20.3,9763687,0
2002-11-14,20.488,20.67,20.355,20.417,9663303,0
2002-11-15,20.389,21.037,20.346,20.912,8501419,0
2002-11-18,20.939,21.129,20.821,20.921,6678196,0
2002-11-19,20.93,20.939,20.389,20.597,8878498,0
2002-11-20,20.057,20.355,19.878,20.201,20765648,0
2002-11-21,20.244,20.254,18.705,19.102,42172196,0
2002-11-22,19.264,19.589,18.958,19.047,18268209,0
2002-11-25,18.67,18.67,16.887,17.21,63070200,0
2002-11-26,17.444,17.96,17.444,17.804,34337445,0
2002-11-27,18.237,18.262,17.96,18.092,16213139,0
2002-11-29,18.092,18.419,18.092,18.334,6340201,0
2002-12-02,18.419,18.506,17.192,17.255,22427201,0
2002-12-03,17.255,17.823,17.165,17.769,17894237,0
2002-12-04,17.76,18.794,17.651,18.705,23783181,0
2002-12-05,18.705,18.813,18.12,18.751,17356373,0
2002-12-06,18.751,19.074,18.643,18.761,10910915,0
2002-12-09,18.768,19.012,18.194,18.22,12304645,0
2002-12-10,18.22,18.625,18.22,18.419,9862285,0
2002-12-11,18.615,18.841,18.57,18.696,6406374,0
2002-12-12,18.751,18.868,18.661,18.849,7698844,0
2002-12-13,18.93,18.958,18.282,18.446,9257355,0
2002-12-16,18.446,18.615,18.318,18.615,14210926,0
2002-12-17,18.506,18.67,18.48,18.543,5778797,0
2002-12-18,18.543,18.67,18.3,18.463,5919149,0
2002-12-19,18.57,18.868,18.176,18.463,10217157,0
2002-12-20,18.363,18.543,18.029,18.254,12783438,0
2002-12-23,18.318,18.868,18.282,18.849,8176744,0
2002-12-24,18.903,19.057,18.831,18.967,3297349,0
2002-12-26,19.039,19.039,18.688,18.724,4336205,0
2002-12-27,18.849,18.849,18.506,18.506,3749488,0
2002-12-30,18.534,18.876,18.344,18.813,7148989,0
2002-12-31,18.813,18.894,18.588,18.794,5104138,0
2003-01-02,18.794,19.291,18.643,19.291,11179624,0
2003-01-03,19.363,19.607,19.291,19.488,9236034,0
2003-01-06,19.445,19.524,18.958,18.994,10417023,0
2003-01-07,18.994,18.994,18.625,18.859,9487422,0
2003-01-08,18.912,19.138,18.849,19.022,6309551,0
2003-01-09,19.022,19.211,18.794,19.022,7828980,0
2003-01-10,18.912,18.949,18.67,18.786,7511858,0
2003-01-13,18.643,18.868,18.49,18.607,8771904,0
2003-01-14,18.607,18.607,18.4,18.506,7876058,0
2003-01-15,18.625,18.688,18.318,18.463,10222486,0
2003-01-16,18.48,18.56,18.237,18.515,9606895,0
2003-01-17,18.506,19.092,18.463,18.986,9444338,0
2003-01-21,18.986,19.174,18.705,18.724,7916475,0
2003-01-22,18.751,19.092,18.57,18.625,12249575,0
2003-01-23,18.794,19.155,18.794,19.083,16835390,0
2003-01-24,19.092,19.363,19.012,19.092,14554253,0
2003-01-27,19.057,19.057,18.543,18.57,9891599,0
2003-01-28,18.705,18.986,18.615,18.939,9846295,0
2003-01-29,18.949,19.354,18.786,19.354,11942220,0
2003-01-30,19.299,19.488,19.238,19.291,9830745,0
2003-01-31,19.22,19.787,19.22,19.787,10568921,0
2003-02-03,19.787,19.975,19.202,19.363,15593999,0
2003-02-04,19.363,19.363,18.804,18.977,14445434,0
2003-02-05,18.977,19.299,18.894,18.894,8370393,0
2003-02-06,18.894,19.138,18.813,18.912,7896488,0
2003-02-07,19.138,19.202,18.977,19.057,7785008,0
2003-02-10,19.102,19.337,19.057,19.264,6021742,0
2003-02-11,19.299,19.363,18.768,18.786,12374825,0
2003-02-12,18.794,18.876,17.85,18.057,22830488,0
2003-02-13,17.832,18.176,17.725,17.95,14150966,0
2003-02-14,17.95,18.003,17.642,18.003,12941110,0
2003-02-18,18.029,18.543,18.029,18.463,7283566,0
2003-02-19,18.463,18.705,18.381,18.438,7377281,0
2003-02-20,18.438,18.57,18.128,18.344,9420803,0
2003-02-21,18.344,18.678,18.083,18.497,11475869,0
2003-02-24,18.282,18.291,17.968,18.057,10578247,0
2003-02-25,17.968,18.22,17.832,18.194,10849622,0
2003-02-26,18.194,18.578,18.138,18.497,8740368,0
2003-02-27,18.57,18.688,18.373,18.607,9797882,0
2003-02-28,18.57,18.794,18.543,18.661,6707948,0
2003-03-03,18.751,18.977,18.742,18.868,8326865,0
2003-03-04,18.868,18.958,18.56,18.56,8584473,0
2003-03-05,18.607,18.958,18.543,18.958,10067033,0
2003-03-06,18.786,19.12,18.778,19.022,10179408,0
2003-03-07,18.912,19.291,18.886,19.22,9419471,0
2003-03-10,19.22,19.282,18.813,18.868,7222717,0
2003-03-11,18.912,18.977,18.67,18.794,5533181,0
2003-03-12,18.751,18.894,18.497,18.831,9255581,0
2003-03-13,18.903,19.291,18.886,19.291,9149872,0
2003-03-14,19.327,19.38,18.794,18.831,10894926,0
2003-03-17,18.894,19.57,18.859,19.506,12318862,0
2003-03-18,19.488,19.713,19.418,19.635,8645765,0
2003-03-19,19.607,19.749,19.436,19.749,7270241,0
2003-03-20,19.57,19.832,19.399,19.67,6860740,0
2003-03-21,19.896,20.236,19.823,20.236,8716832,0
2003-03-24,20.236,20.236,19.768,20.103,8546720,0
2003-03-25,20.103,20.552,19.992,20.408,9276010,0
2003-03-26,20.355,20.471,20.146,20.162,7464333,0
2003-03-27,20.162,20.244,19.841,20.201,8209167,0
2003-03-28,20.201,20.75,20.129,20.75,10070144,0
2003-03-31,20.606,20.877,20.462,20.642,8635994,0
2003-04-01,20.642,20.75,20.154,20.552,12360166,0
2003-04-02,20.652,20.93,20.571,20.642,10351735,0
2003-04-03,20.731,21.084,20.505,20.939,9610451,0
2003-04-04,20.713,21.129,20.713,20.794,8881607,0
2003-04-07,20.948,21.271,20.794,20.812,10091465,0
2003-04-08,20.812,21.148,20.685,21.102,11677957,0
2003-04-09,21.102,21.209,20.759,20.812,7891603,0
2003-04-10,20.812,20.812,20.462,20.633,11374604,0
2003-04-11,20.633,21.001,20.408,20.921,6978882,0
2003-04-14,20.921,21.346,20.704,21.2,7100134,0
2003-04-15,21.2,21.235,20.731,21.11,14277995,0
2003-04-16,21.164,21.417,19.86,20.281,36476900,0
2003-04-17,20.453,20.812,20.227,20.679,14933553,0
2003-04-21,20.679,20.939,20.085,20.154,12480084,0
2003-04-22,20.039,20.633,19.992,20.552,11596233,0
2003-04-23,20.552,20.587,20.328,20.435,7337309,0
2003-04-24,20.571,20.679,20.138,20.505,15039706,0
2003-04-25,20.505,20.777,20.389,20.425,7921805,0
2003-04-28,20.389,20.488,20.182,20.453,8473437,0
2003-04-29,20.453,20.552,20.281,20.381,8243812,0
2003-04-30,20.328,20.777,20.218,20.75,11967538,0
2003-05-01,20.75,20.777,20.371,20.471,8697734,0
2003-05-02,20.264,20.921,20.138,20.859,13457653,0
2003-05-05,20.904,21.225,20.877,21.02,10285557,0
2003-05-06,21.02,21.225,20.983,21.182,6013751,0
2003-05-07,21.182,21.225,20.868,20.886,5801003,0
2003-05-08,20.886,21.102,20.713,20.759,6196292,0
2003-05-09,20.859,21.056,20.804,21.056,3871185,0
2003-05-12,21.001,21.271,20.921,21.209,4695966,0
2003-05-13,21.164,21.182,20.975,21.084,4979777,0
2003-05-14,21.066,21.164,20.975,21.084,5653991,0
2003-05-15,21.084,21.164,20.768,20.983,8045278,0
2003-05-16,20.983,21.65,20.975,21.487,21343037,0
2003-05-19,21.425,21.695,21.225,21.225,9396374,0
2003-05-20,21.372,22.02,21.337,21.561,19371027,0
2003-05-21,21.561,22.108,21.39,22.048,13502067,0
2003-05-22,21.857,22.048,21.748,21.796,8997086,0
2003-05-23,21.695,21.84,21.417,21.495,6632889,0
2003-05-27,21.471,21.777,21.471,21.471,7878723,0
2003-05-28,21.561,21.659,21.337,21.487,8404147,0
2003-05-29,21.487,21.678,21.289,21.408,6859405,0
2003-05-30,21.408,21.616,21.2,21.598,7332421,0
2003-06-02,21.598,21.713,21.209,21.244,11007738,0
2003-06-03,21.164,21.633,21.102,21.616,9915134,0
2003-06-04,21.616,21.659,21.408,21.471,6859405,0
2003-06-05,21.471,21.857,21.327,21.84,8333082,0
2003-06-06,21.84,22.173,21.84,22.029,8072371,0
2003-06-09,22.038,22.272,21.814,21.875,7761467,0
2003-06-10,22.065,22.481,22.065,22.254,8834970,0
2003-06-11,22.254,22.802,22.254,22.802,11033942,0
2003-06-12,22.802,23.03,22.67,22.964,7501641,0
2003-06-13,22.964,23.135,22.66,22.721,6101692,0
2003-06-16,23.056,23.227,22.913,23.191,6522299,0
2003-06-17,23.351,23.668,23.351,23.622,8905147,0
2003-06-18,23.641,23.722,23.415,23.48,7558049,0
2003-06-19,23.48,23.523,22.399,22.481,9915360,0
2003-06-20,22.67,22.983,22.407,22.786,14067688,0
2003-06-23,22.68,22.698,22.306,22.66,7645102,0
2003-06-24,22.705,23.181,22.614,22.749,5599582,0
2003-06-25,22.586,22.794,22.173,22.513,7883831,0
2003-06-26,22.513,22.856,22.306,22.767,4071719,0
2003-06-27,22.964,22.964,22.513,22.614,3398831,0
2003-06-30,22.875,22.929,22.513,22.623,4304228,0
2003-07-01,22.623,22.66,22.288,22.66,4405495,0
2003-07-02,22.568,23.236,22.531,23.181,5266250,0
2003-07-03,23.172,23.255,22.866,22.92,2227618,0
2003-07-07,22.983,23.516,22.983,23.405,4715064,0
2003-07-08,23.405,23.603,23.191,23.507,4775914,0
2003-07-09,23.507,23.865,23.316,23.533,5487437,0
2003-07-10,23.48,23.603,23.012,23.217,4447465,0
2003-07-11,22.964,23.415,22.904,23.056,5914704,0
2003-07-14,23.056,23.246,22.436,22.454,10789221,0
2003-07-15,22.513,22.614,22.325,22.531,8296886,0
2003-07-16,22.558,22.623,21.678,21.885,9122333,0
2003-07-17,22.173,23.489,21.271,23.316,19742554,0
2003-07-18,23.434,23.622,23.056,23.613,7310881,0
2003-07-21,23.613,23.74,22.623,23.641,6120345,0
2003-07-22,23.759,23.865,23.577,23.783,5480775,0
2003-07-23,24.209,24.876,23.75,24.54,12329741,0
2003-07-24,24.568,24.587,23.975,23.975,5151214,0
2003-07-25,23.984,24.399,23.759,24.362,5882728,0
2003-07-28,24.225,24.765,24.217,24.625,4823214,0
2003-07-29,24.625,25.197,24.625,24.831,6946016,0
2003-07-30,25.11,25.325,24.495,24.659,15692823,0
2003-07-31,24.1,24.146,23.344,23.461,13638423,0
2003-08-01,23.461,24.045,23.236,23.641,8102797,0
2003-08-04,23.461,23.75,23.038,23.594,5942907,0
2003-08-05,23.594,23.594,22.904,22.904,6605797,0
2003-08-06,22.829,22.838,21.39,21.965,21536687,0
2003-08-07,22.065,22.577,22.065,22.497,9538944,0
2003-08-08,22.497,23.002,22.325,22.454,6589364,0
2003-08-11,22.464,23.208,22.464,22.866,6668870,0
2003-08-12,22.964,23.09,22.66,23.038,4817440,0
2003-08-13,23.208,23.29,22.66,22.713,4645556,0
2003-08-14,22.964,23.199,22.68,23.064,3768807,0
2003-08-15,23.064,23.1,22.739,23.064,1939589,0
2003-08-18,23.236,23.594,23.073,23.265,3458126,0
2003-08-19,23.153,23.334,23.002,23.172,3276030,0
2003-08-20,23.172,23.181,22.586,22.651,6330650,0
2003-08-21,22.651,22.811,22.288,22.325,7399490,0
2003-08-22,22.472,22.497,21.983,22.02,6276242,0
2003-08-25,21.983,22.065,21.857,21.931,5078376,0
2003-08-26,21.704,22.191,21.598,22.173,8045497,0
2003-08-27,22.065,22.165,21.913,22.048,4233831,0
2003-08-28,22.1,22.427,21.938,21.973,4754816,0
2003-08-29,21.857,22.306,21.857,22.254,4167876,0
2003-09-02,22.288,22.558,22.108,22.427,5011757,0
2003-09-03,22.497,22.66,22.246,22.306,7725492,0
2003-09-04,22.288,22.472,22.191,22.454,5540290,0
2003-09-05,22.454,22.531,22.254,22.334,5034408,0
2003-09-08,22.38,22.947,22.352,22.739,5272026,0
2003-09-09,22.739,22.875,22.568,22.66,3836543,0
2003-09-10,22.531,22.904,22.472,22.513,3200746,0
2003-09-11,22.513,22.721,22.28,22.522,3604032,0
2003-09-12,22.522,22.705,22.334,22.472,7358630,0
2003-09-15,22.623,22.651,22.334,22.531,3954907,0
2003-09-16,22.513,22.614,22.427,22.55,3991326,0
2003-09-17,22.568,22.955,22.481,22.82,4686637,0
2003-09-18,22.82,22.92,22.698,22.786,7691515,0
2003-09-19,22.856,22.885,22.489,22.497,5787901,0
2003-09-22,22.497,22.513,22.156,22.38,5946906,0
2003-09-23,22.513,22.531,22.226,22.315,4900053,0
2003-09-24,22.246,22.334,22.082,22.082,4709068,0
2003-09-25,22.065,22.108,21.571,21.616,5938688,0
2003-09-26,21.633,21.857,21.616,21.757,6248036,0
2003-09-29,21.849,22.057,21.695,21.965,6269579,0
2003-09-30,22.048,22.749,21.973,22.66,8546274,0
2003-10-01,22.66,23.351,22.288,23.308,9215604,0
2003-10-02,23.308,23.722,23.128,23.523,7297559,0
2003-10-03,23.847,23.903,23.687,23.687,6554052,0
2003-10-06,23.687,23.731,23.056,23.191,5329767,0
2003-10-07,22.964,23.308,22.964,23.255,4764587,0
2003-10-08,23.255,23.368,23.048,23.064,3476563,0
2003-10-09,23.368,23.415,23.109,23.227,4127239,0
2003-10-10,23.227,23.542,23.227,23.499,3121244,0
2003-10-13,23.759,23.993,23.687,23.847,4677980,0
2003-10-14,23.847,23.847,23.461,23.622,3584708,0
2003-10-15,23.622,23.75,23.1,23.109,6231161,0
2003-10-16,23.659,24.315,23.594,24.036,9369280,0
2003-10-17,24.225,24.362,24.136,24.315,5609134,0
2003-10-20,24.495,24.765,24.399,24.719,6910925,0
2003-10-21,24.719,25.056,24.225,25.009,6487431,0
2003-10-22,25.009,25.009,24.632,24.765,3376628,0
2003-10-23,24.587,24.677,24.269,24.307,5623789,0
2003-10-24,24.307,24.607,24.045,24.425,4540069,0
2003-10-27,23.641,24.315,22.983,23.594,26444732,0
2003-10-28,23.641,24.027,23.461,23.577,12707712,0
2003-10-29,23.577,23.839,23.499,23.542,7505413,0
2003-10-30,23.731,23.74,22.794,22.983,10687732,0
2003-10-31,23.208,23.387,22.885,22.913,9318205,0
2003-11-03,23.1,23.135,22.66,22.705,8941460,0
2003-11-04,22.705,22.913,22.288,22.371,10744317,0
2003-11-05,22.28,22.577,22.173,22.513,7737041,0
2003-11-06,22.513,22.531,21.983,22.108,8638213,0
2003-11-07,22.108,22.108,21.425,21.552,14566466,0
2003-11-10,21.514,21.84,21.514,21.721,8462555,0
2003-11-11,21.721,22.082,21.695,22.029,6559385,0
2003-11-12,22.029,22.407,22.029,22.352,7325981,0
2003-11-13,22.352,22.513,22.246,22.472,6424809,0
2003-11-14,22.472,22.623,22.272,22.371,4925590,0
2003-11-17,22.371,22.504,21.983,22.454,4441689,0
2003-11-18,22.472,22.513,22.065,22.108,4599143,0
2003-11-19,22.472,23.316,22.288,23.227,13329737,0
2003-11-20,23.145,23.208,22.786,22.875,6432359,0
2003-11-21,23.208,23.308,22.776,23.29,7877391,0
2003-11-24,23.397,23.783,23.368,23.775,6463669,0
2003-11-25,23.775,24.298,23.48,24.233,7072818,0
2003-11-26,24.269,24.269,23.975,24.217,5531182,0
2003-11-28,24.217,24.696,24.045,24.269,2703969,0
2003-12-01,24.334,24.607,24.269,24.607,4699741,0
2003-12-02,24.607,24.765,24.416,24.728,6272909,0
2003-12-03,24.765,24.831,24.362,24.54,5500315,0
2003-12-04,24.54,24.559,24.136,24.399,5091479,0
2003-12-05,24.38,24.38,23.903,24.027,4905603,0
2003-12-08,24.027,24.251,23.884,24.209,3607139,0
2003-12-09,24.298,24.334,23.993,24.045,4121018,0
2003-12-10,23.975,23.999,23.659,23.965,4308673,0
2003-12-11,24.082,24.444,24.045,24.209,5307556,0
2003-12-12,24.334,24.54,24.209,24.521,3719508,0
2003-12-15,24.765,24.821,24.486,24.53,5108357,0
2003-12-16,24.53,24.719,24.461,24.704,4716400,0
2003-12-17,24.712,25.207,24.668,25.18,8074147,0
2003-12-18,25.18,25.459,25.155,25.344,6138775,0
2003-12-19,25.38,25.424,24.99,25.233,7176529,0
2003-12-22,25.354,25.477,25.136,25.408,5261364,0
2003-12-23,25.354,25.408,25.146,25.225,4139894,0
2003-12-24,25.225,25.416,25.056,25.316,1431038,0
2003-12-26,25.38,25.53,25.316,25.442,1618250,0
2003-12-29,25.53,26.225,25.442,26.163,6345746,0
2003-12-30,26.163,26.163,25.793,26.037,4150330,0
2003-12-31,26.252,26.425,26.091,26.199,5680861,0
2004-01-02,26.585,26.714,26.307,26.585,6934913,0
2004-01-05,25.668,26.461,24.971,25.307,18558680,0
2004-01-06,25.325,25.746,25.289,25.569,9085914,0
2004-01-07,25.803,25.811,25.398,25.811,6569602,0
2004-01-08,25.811,26.1,25.811,25.858,6329538,0
2004-01-09,25.858,25.876,25.424,25.624,5054838,0
2004-01-12,25.728,25.811,25.424,25.53,4690635,0
2004-01-13,25.668,25.692,25.298,25.442,6176972,0
2004-01-14,25.651,26.11,25.53,26.11,5566052,0
2004-01-15,26.073,26.407,25.692,26.252,7216056,0
2004-01-16,26.388,26.48,26.082,26.415,5358854,0
2004-01-20,26.461,26.658,26.208,26.378,4608912,0
2004-01-21,26.388,26.433,26.118,26.315,4489660,0
2004-01-22,26.884,27.388,26.747,27.325,10791884,0
2004-01-23,27.325,27.325,26.461,26.875,5855188,0
2004-01-26,26.875,27.016,26.539,26.973,3655995,0
2004-01-27,27,27.016,26.65,26.773,3989550,0
2004-01-28,26.791,27,26.686,26.755,4928258,0
2004-01-29,26.973,27.468,26.714,27.423,6734822,0
2004-01-30,27.379,27.449,27.127,27.413,5166985,0
2004-02-02,27.388,27.432,26.875,27.025,9041721,0
2004-02-03,27.035,27.118,26.747,27.063,4569158,0
2004-02-04,27.063,27.137,26.921,27.054,3771696,0
2004-02-05,26.677,26.747,26.173,26.622,6035511,0
2004-02-06,26.48,26.911,26.278,26.846,4425478,0
2004-02-09,26.911,26.982,26.631,26.809,3645779,0
2004-02-10,26.755,27.108,26.747,27.016,12410800,0
2004-02-11,27.016,27.016,26.297,26.747,11136097,0
2004-02-12,26.884,27,26.631,26.658,9063930,0
2004-02-13,26.731,27.016,26.612,26.875,7461669,0
2004-02-17,27.016,27.343,26.884,27.243,5129674,0
2004-02-18,27.334,27.477,27.108,27.154,7554052,0
2004-02-19,27.449,27.828,27.343,27.487,7502977,0
2004-02-20,27.629,27.793,27.181,27.487,6341309,0
2004-02-23,27.605,27.665,27.379,27.567,5117240,0
2004-02-24,27.533,27.909,27.533,27.881,5711065,0
2004-02-25,27.856,28.018,27.648,27.864,5592475,0
2004-02-26,27.758,28.045,27.243,27.909,7763020,0
2004-02-27,27.909,28.055,27.802,27.919,5430142,0
2004-03-01,27.919,28.081,27.674,27.758,5824988,0
2004-03-02,27.776,27.9,27.514,27.595,5791678,0
2004-03-03,27.674,28.072,27.674,28.063,8685073,0
2004-03-04,28.124,28.143,27.856,28.143,5983102,0
2004-03-05,27.9,28.585,27.881,28.452,7038177,0
2004-03-08,28.452,28.452,28.098,28.124,5350194,0
2004-03-09,27.856,27.872,27.557,27.648,5584481,0
2004-03-10,27.776,27.9,27.613,27.748,5812774,0
2004-03-11,27.748,27.811,27.288,27.288,5079487,0
2004-03-12,27.514,27.919,27.379,27.838,5140778,0
2004-03-15,27.674,28.124,27.674,27.973,3942027,0
2004-03-16,28.143,28.549,28.081,28.324,5984435,0
2004-03-17,28.081,28.684,28.063,28.522,4234052,0
2004-03-18,28.522,28.909,28.514,28.855,4542293,0
2004-03-19,28.611,28.748,28.487,28.575,6149436,0
2004-03-22,28.575,28.713,28.218,28.349,5119905,0
2004-03-23,28.367,28.883,27.964,28.684,5505645,0
2004-03-24,28.639,28.639,27.793,27.919,7319099,0
2004-03-25,28.124,28.261,27.665,28.045,5083040,0
2004-03-26,28.01,28.124,27.872,27.954,4203630,0
2004-03-29,28.306,28.556,28.189,28.479,4958458,0
2004-03-30,28.901,28.901,28.415,28.658,4199852,0
2004-03-31,28.756,29.045,28.585,29.017,4212292,0
2004-04-01,28.971,29.27,28.962,29.251,4898719,0
2004-04-02,29.288,29.603,29.135,29.324,4820993,0
2004-04-05,29.612,30.169,29.55,30.169,6221834,0
2004-04-06,30.062,30.278,29.945,30.251,4653550,0
2004-04-07,30.169,30.178,29.801,30.108,3702188,0
2004-04-08,30.162,30.26,29.747,29.945,2899834,0
2004-04-12,30.153,30.711,30.062,30.657,3658882,0
2004-04-13,30.845,30.845,30.224,30.351,5650215,0
2004-04-14,30.351,30.73,29.64,30.126,5661765,0
2004-04-15,29.091,29.361,27.793,28.801,24893549,0
2004-04-16,28.819,29.649,28.479,29.448,10806540,0
2004-04-19,29.378,29.603,29.298,29.298,8100575,0
2004-04-20,29.187,29.242,28.506,28.592,7666419,0
2004-04-21,28.713,29.288,28.658,29.16,7515412,0
2004-04-22,29.007,29.874,29.007,29.809,7247813,0
2004-04-23,29.719,29.801,29.567,29.7,2810117,0
2004-04-26,29.7,29.765,28.639,28.774,10621109,0
2004-04-27,29.091,29.353,28.639,29.054,27244642,0
2004-04-28,29.054,29.072,28.415,28.53,8867839,0
2004-04-29,28.53,28.575,28.01,28.045,7481656,0
2004-04-30,28.045,28.124,27.468,27.683,9305546,0
2004-05-03,27.692,28.143,27.352,28.124,8611118,0
2004-05-04,27.856,27.937,27.657,27.692,7959338,0
2004-05-05,27.758,28.199,27.692,28.161,7133445,0
2004-05-06,27.964,28.063,27.468,27.784,7044392,0
2004-05-07,27.595,27.964,27.224,27.261,7280898,0
2004-05-10,27.261,27.261,26.388,27.172,9970655,0
2004-05-11,27.172,27.648,27.144,27.613,8464553,0
2004-05-12,27.477,27.983,27.413,27.864,7184519,0
2004-05-13,27.828,28.227,27.793,28.063,6526961,0
2004-05-14,28.01,28.396,27.731,28.152,6347303,0
2004-05-17,27.919,28.386,27.692,28.189,5815662,0
2004-05-18,28.244,28.575,28.199,28.349,5768802,0
2004-05-19,28.386,28.801,28.236,28.433,8816760,0
2004-05-20,28.386,28.396,27.838,28.208,8339523,0
2004-05-21,28.261,28.611,28.134,28.46,8527844,0
2004-05-24,28.46,28.874,28.405,28.693,6819655,0
2004-05-25,28.693,28.774,28.415,28.649,6209621,0
2004-05-26,28.649,28.801,28.143,28.367,10463883,0
2004-05-27,28.405,29.017,28.367,29.017,12354836,0
2004-05-28,28.999,29.413,28.909,29.378,7895600,0
2004-06-01,29.495,29.719,29.126,29.448,8004639,0
2004-06-02,29.558,29.658,29.179,29.576,6618457,0
2004-06-03,29.673,29.7,29.353,29.532,8319984,0
2004-06-04,29.54,29.576,29.153,29.251,5944241,0
2004-06-07,29.27,29.632,29.215,29.504,4202297,0
2004-06-08,28.999,29.361,28.847,29.298,7115901,0
2004-06-09,29.27,29.476,29.1,29.117,4553837,0
2004-06-10,29.251,29.298,28.675,28.756,5687969,0
2004-06-14,28.592,28.874,28.415,28.611,4855415,0
2004-06-15,28.713,28.865,28.469,28.693,4550727,0
2004-06-16,28.693,28.927,28.611,28.729,4012866,0
2004-06-17,28.756,28.909,28.639,28.713,4642445,0
2004-06-18,28.713,28.901,28.649,28.819,5530743,0
2004-06-21,28.819,28.819,27.937,28.018,10504963,0
2004-06-22,28.018,28.115,27.541,27.648,8267791,0
2004-06-23,27.657,27.784,27.361,27.674,7393491,0
2004-06-24,27.674,27.872,27.404,27.605,6688190,0
2004-06-25,27.74,28.055,27.674,27.793,6034625,0
2004-06-28,27.838,27.983,27.154,27.361,7263357,0
2004-06-29,27.468,27.872,27.468,27.648,4595587,0
2004-06-30,27.784,28.045,27.657,28.027,5002204,0
2004-07-01,27.605,27.964,27.468,27.828,6568266,0
2004-07-02,27.613,27.657,27.316,27.449,4143225,0
2004-07-06,27.334,27.371,26.723,27.054,7853851,0
2004-07-07,27.082,27.674,27.035,27.595,5451015,0
2004-07-08,27.576,27.74,27.137,27.163,5047509,0
2004-07-09,27.197,27.468,26.911,27.127,6719499,0
2004-07-12,27.243,27.404,26.939,27.261,5356856,0
2004-07-13,27.576,28.063,27.567,27.919,7031293,0
2004-07-14,28.055,28.306,27.802,27.872,6916035,0
2004-07-15,27.872,29.622,27.872,29.585,16771209,0
2004-07-16,29.719,29.747,29.386,29.558,11020397,0
2004-07-19,29.495,29.612,28.971,29.413,7366623,0
2004-07-20,29.54,29.69,29.215,29.69,6496315,0
2004-07-21,29.765,29.765,28.962,28.962,6176972,0
2004-07-22,28.722,28.99,28.279,28.791,7220054,0
2004-07-23,28.675,28.684,28.01,28.324,8152983,0
2004-07-26,28.199,28.774,28.199,28.675,7958445,0
2004-07-27,28.684,28.693,27.054,27.692,18413001,0
2004-07-28,27.919,28.01,27.297,27.828,8627109,0
2004-07-29,28.252,29.353,28.143,28.828,30475586,0
2004-07-30,28.566,28.756,27.983,28.324,13633534,0
2004-08-02,27.964,28.469,27.937,28.386,7317101,0
2004-08-03,28.367,28.452,28.027,28.063,7479437,0
2004-08-04,28.124,28.349,27.864,28.081,5865630,0
2004-08-05,28.098,28.349,27.9,27.9,5549171,0
2004-08-06,27.423,27.82,27.343,27.629,7360627,0
2004-08-09,27.692,27.784,27.567,27.629,4852307,0
2004-08-10,27.872,28.405,27.872,28.405,7014855,0
2004-08-11,28.124,28.99,28.088,28.909,7276238,0
2004-08-12,28.729,29.017,28.611,28.937,6584703,0
2004-08-13,28.962,29.27,28.962,29.223,6683969,0
2004-08-16,29.144,29.413,28.955,29.37,4217621,0
2004-08-17,29.261,29.37,29.026,29.27,5880507,0
2004-08-18,29.196,29.466,29.117,29.298,3966676,0
2004-08-19,29.27,29.298,28.865,29.223,4059284,0
2004-08-20,29.223,29.567,29.223,29.523,3079272,0
2004-08-23,29.439,29.649,29.126,29.251,3715510,0
2004-08-24,29.27,29.576,29.16,29.261,3443470,0
2004-08-25,29.261,29.386,29.082,29.353,3465902,0
2004-08-26,29.353,29.514,29.223,29.405,2749271,0
2004-08-27,29.405,29.658,29.378,29.558,2280916,0
2004-08-30,29.448,29.649,29.315,29.344,2789687,0
2004-08-31,29.476,29.792,29.378,29.774,4740156,0
2004-09-01,29.71,30.118,29.69,30.027,4347978,0
2004-09-02,29.908,30.395,29.649,30.323,4013533,0
2004-09-03,30.169,30.477,30.144,30.187,3768365,0
2004-09-07,30.187,30.73,30.187,30.702,6065713,0
2004-09-08,30.809,31.088,30.773,30.891,6916699,0
2004-09-09,30.891,31.025,30.809,30.891,5115242,0
2004-09-10,30.801,31.061,30.666,31.017,3198082,0
2004-09-13,31.07,31.369,30.991,31.08,5005536,0
2004-09-14,31.25,31.502,30.936,31.494,5807443,0
2004-09-15,31.277,31.764,31.226,31.648,8152761,0
2004-09-16,31.648,31.657,31.341,31.421,4382841,0
2004-09-17,31.106,31.502,30.981,31.441,5747704,0
2004-09-20,30.251,31.521,30.251,31.413,3242939,0
2004-09-21,31.593,31.98,31.386,31.754,5183419,0
2004-09-22,31.754,31.854,31.449,31.657,5126122,0
2004-09-23,31.827,31.827,31.296,31.565,4546288,0
2004-09-24,31.512,32.322,31.494,32.115,4992878,0
2004-09-27,32.115,32.72,31.917,32.683,7380612,0
2004-09-28,32.692,33.664,32.584,33.177,9987754,0
2004-09-29,33.177,33.177,32.402,32.521,12373934,0
2004-09-30,32.801,33.41,32.664,33.205,9015741,0
2004-10-01,33.368,33.664,32.962,33.213,7874062,0
2004-10-04,33.213,33.53,32.972,32.972,6445462,0
2004-10-05,32.98,33.567,32.908,33.241,5763253,0
2004-10-06,33.241,33.629,33.241,33.594,3881400,0
2004-10-07,33.594,33.855,33.447,33.726,7272240,0
2004-10-08,33.726,33.764,32.701,33.052,9307766,0
2004-10-11,33.115,33.324,32.89,32.98,3559618,0
2004-10-12,32.989,32.989,32.513,32.683,7002420,0
2004-10-13,32.834,32.844,32.243,32.43,8034176,0
2004-10-14,33.41,33.717,32.72,32.72,14105218,0
2004-10-15,32.72,33.205,31.927,33.026,13354834,0
2004-10-18,32.89,33.177,32.792,33.026,7048612,0
2004-10-19,32.692,32.692,29.091,29.945,48223919,0
2004-10-20,29.962,32.17,29.64,31.459,24374120,0
2004-10-21,31.341,31.63,30.178,30.73,16750114,0
2004-10-22,30.711,31.63,30.711,31.459,11314422,0
2004-10-25,31.226,31.521,30.826,31.161,7544059,0
2004-10-26,31.602,32.079,31.602,31.98,12164299,0
2004-10-27,32.186,32.972,31.97,32.783,8623999,0
2004-10-28,32.854,32.952,32.186,32.72,9317539,0
2004-10-29,32.628,32.764,32.377,32.601,7055718,0
2004-11-01,32.513,32.655,32.233,32.521,8404816,0
2004-11-02,32.645,33.115,32.377,32.394,9642652,0
2004-11-03,33.664,34.565,33.664,34.014,13258452,0
2004-11-04,33.998,35.079,33.882,35.014,12520726,0
2004-11-05,35.14,35.879,35.14,35.792,8606902,0
2004-11-08,35.619,35.961,35.566,35.783,5259145,0
2004-11-09,36.131,36.339,35.682,35.717,10767454,0
2004-11-10,35.783,36.691,35.682,36.457,7999307,0
2004-11-11,36.457,37.015,36.232,36.788,7158539,0
2004-11-12,36.788,36.788,35.843,36.7,10837409,0
2004-11-15,36.626,36.842,36.391,36.773,7754138,0
2004-11-16,36.719,36.807,36.122,36.366,5063720,0
2004-11-17,37.367,37.367,36.304,36.609,4318443,0
2004-11-18,36.852,37.285,36.719,37.168,4975999,0
2004-11-19,37.358,37.447,36.383,36.797,4910490,0
2004-11-22,36.521,37.023,36.339,36.915,4685753,0
2004-11-23,36.817,37.238,36.555,37.158,5184748,0
2004-11-24,37.158,37.285,36.906,37.04,3253379,0
2004-11-26,37.106,37.915,37.106,37.77,2109476,0
2004-11-29,37.862,37.979,37.292,37.367,5986877,0
2004-11-30,37.367,37.491,37.015,37.302,11438783,0
2004-12-01,36.924,37.358,36.709,36.99,11447886,0
2004-12-02,36.943,37.04,36.719,36.852,6129226,0
2004-12-03,36.869,37.331,36.842,37.068,5799226,0
2004-12-06,36.494,36.682,35.961,36.582,7816763,0
2004-12-07,36.401,36.521,35.691,35.888,10292884,0
2004-12-08,36.017,37.196,35.998,37.168,7282678,0
2004-12-09,37.078,38.195,36.842,38.168,7964222,0
2004-12-10,38.033,38.258,37.646,38.168,5758364,0
2004-12-13,38.258,39.203,38.131,38.609,13583347,0
2004-12-14,38.609,39.42,38.455,39.131,8268464,0
2004-12-15,39.131,39.148,38.491,38.836,5556501,0
2004-12-16,38.997,39.042,38.455,38.744,7676415,0
2004-12-17,38.418,38.997,38.294,38.437,8621782,0
2004-12-20,38.635,38.942,38.069,38.168,5859406,0
2004-12-21,38.455,38.68,38.178,38.374,5347531,0
2004-12-22,38.68,38.68,38.294,38.491,5307999,0
2004-12-23,38.473,38.635,38.275,38.275,2898504,0
2004-12-27,38.547,38.86,38.411,38.582,3312005,0
2004-12-28,38.708,39.231,38.519,39.167,3542517,0
2004-12-29,38.969,39.473,38.887,39.33,3677538,0
2004-12-30,39.357,39.714,39.283,39.553,3398168,0
2004-12-31,39.553,39.968,39.49,39.647,3394838,0
2005-01-03,39.265,39.509,38.942,39.006,6942681,0
2005-01-04,38.997,39.257,38.384,38.609,6198069,0
2005-01-05,38.618,39.222,38.538,38.744,5084149,0
2005-01-06,38.817,39.673,38.817,39.599,5371513,0
2005-01-07,39.582,39.949,38.997,39.283,7393270,0
2005-01-10,39.265,39.852,39.249,39.447,5968449,0
2005-01-11,39.42,39.599,39.222,39.412,4696409,0
2005-01-12,39.628,39.852,39.438,39.673,4702851,0
2005-01-13,39.861,40.409,39.698,39.807,7069489,0
2005-01-14,39.807,40.382,39.769,40.33,4703074,0
2005-01-18,40.032,40.192,39.673,39.985,6539621,0
2005-01-19,39.985,40.059,39.447,39.752,4757925,0
2005-01-20,40.454,40.5,38.482,39.006,14692381,0
2005-01-21,39.015,40.158,39.015,40.004,10130106,0
2005-01-24,40.437,40.454,39.637,39.733,7314878,0
2005-01-25,39.733,40.284,39.438,39.518,5455898,0
2005-01-26,39.647,39.909,39.42,39.535,5166097,0
2005-01-27,39.086,39.94,39.086,39.834,5719279,0
2005-01-28,39.733,39.834,39.384,39.698,4227837,0
2005-01-31,39.807,40.158,39.779,40.032,4953576,0
2005-02-01,40.059,40.978,39.994,40.833,7358850,0
2005-02-02,40.66,40.799,40.294,40.529,6210062,0
2005-02-03,40.529,40.96,40.374,40.781,5001538,0
2005-02-04,40.547,41.337,40.547,41.319,5091035,0
2005-02-07,40.923,40.923,39.968,40.051,10096793,0
2005-02-08,40.419,40.437,39.816,40.023,6801889,0
2005-02-09,40.004,40.366,39.131,39.257,6437467,0
2005-02-10,39.733,39.861,39.311,39.647,6099693,0
2005-02-11,39.673,40.023,39.384,39.518,6059938,0
2005-02-14,39.518,40.294,39.412,40.059,4697739,0
2005-02-15,40.21,40.644,40.184,40.615,6124562,0
2005-02-16,40.427,40.583,40.149,40.472,4103031,0
2005-02-17,40.357,40.462,39.959,40.086,4503206,0
2005-02-18,40.124,40.184,39.968,40.095,4705516,0
2005-02-22,39.647,39.807,39.024,39.131,8223381,0
2005-02-23,39.131,40.004,39.131,39.779,4596033,0
2005-02-24,39.779,40.21,39.456,40.21,5228942,0
2005-02-25,40.348,41.195,40.284,41.157,5746374,0
2005-02-28,40.942,41.383,40.707,41.049,5309997,0
2005-03-01,40.833,41.084,40.634,40.894,4108359,0
2005-03-02,40.615,41.724,40.607,41.185,5296230,0
2005-03-03,41.221,41.392,40.904,41.265,4574047,0
2005-03-04,41.515,42.176,41.392,42.012,4050174,0
2005-03-07,41.896,42.13,40.996,41.066,5562942,0
2005-03-08,41.058,41.185,40.644,40.679,6517410,0
2005-03-09,40.598,40.867,40.166,40.634,4529632,0
2005-03-10,40.734,41.356,40.734,41.166,4922258,0
2005-03-11,41.428,41.572,40.583,40.652,4498541,0
2005-03-14,40.652,41.157,40.472,40.734,3954019,0
2005-03-15,40.978,41.084,40.51,40.566,5952901,0
2005-03-16,40.538,40.615,40.257,40.566,4911375,0
2005-03-17,40.826,41.365,40.357,41.024,5763475,0
2005-03-18,41.13,41.319,40.67,41.084,7518520,0
2005-03-21,41.411,41.421,40.851,41.257,5541841,0
2005-03-22,41.374,42.059,41.374,41.447,5638668,0
2005-03-23,41.204,41.787,41.024,41.599,6069041,0
2005-03-24,41.599,42.085,41.506,41.806,4566274,0
2005-03-28,42.012,42.219,41.672,41.932,5559388,0
2005-03-29,42.121,42.149,41.787,41.924,5701068,0
2005-03-30,42.158,43.139,41.833,43.093,7713945,0
2005-03-31,43.032,43.526,42.912,42.95,8414586,0
2005-04-01,43.12,43.336,42.573,43.146,7769018,0
2005-04-04,43.023,43.561,42.904,43.455,8292667,0
2005-04-05,43.455,44.101,43.408,44.101,7391716,0
2005-04-06,44.101,44.535,43.996,44.148,6326428,0
2005-04-07,44.345,44.92,44.13,44.616,5696853,0
2005-04-08,44.851,44.876,44.12,44.309,6113903,0
2005-04-11,44.3,44.49,43.725,43.771,6828093,0
2005-04-12,43.779,43.876,42.931,43.771,8650872,0
2005-04-13,43.813,44.084,42.327,43.211,9215604,0
2005-04-14,43.173,43.31,41.655,42.285,15901573,0
2005-04-15,41.7,42.77,41.535,41.994,11365721,0
2005-04-18,42.085,42.085,40.322,41.058,12633093,0
2005-04-19,40.978,41.986,40.978,41.967,10406362,0
2005-04-20,42.257,42.257,41.337,41.499,7765243,0
2005-04-21,41.787,41.967,41.112,41.627,6983102,0
2005-04-22,41.456,41.465,40.833,41.094,6041732,0
2005-04-25,40.996,40.996,40.374,40.867,10166525,0
2005-04-26,40.679,41.157,40.519,40.557,6166981,0
2005-04-27,40.574,41.833,39.899,41.732,9538498,0
2005-04-28,41.768,41.833,41.13,41.645,7527626,0
2005-04-29,41.751,42.643,41.655,42.563,8086582,0
2005-05-02,42.355,42.912,42.355,42.635,6112351,0
2005-05-03,42.824,43.661,42.563,43.544,10868055,0
2005-05-04,43.951,44.373,43.771,43.813,9242695,0
2005-05-05,44.091,44.212,43.68,43.771,6178972,0
2005-05-06,44.084,44.535,44.048,44.309,6852300,0
2005-05-09,44.354,44.653,43.904,44.401,6117459,0
2005-05-10,44.212,44.562,43.96,44.065,6415927,0
2005-05-11,44.021,44.265,43.483,44.13,5803449,0
2005-05-12,44.335,44.562,44.13,44.148,6523629,0
2005-05-13,44.13,44.138,42.247,42.95,9399261,0
2005-05-16,43.229,43.652,43.12,43.606,4238716,0
2005-05-17,43.319,43.876,43.093,43.85,4976667,0
2005-05-18,44.084,44.138,42.912,43.139,16257778,0
2005-05-19,43.301,43.544,43.102,43.5,8935348,0
2005-05-20,43.408,43.588,43.381,43.455,6623120,0
2005-05-23,43.544,44.012,43.399,43.858,7500311,0
2005-05-24,44.021,44.13,43.689,43.821,6213391,0
2005-05-25,43.904,44.021,43.399,43.536,4339761,0
2005-05-26,43.68,43.886,43.57,43.743,3365967,0
2005-05-27,43.795,44.13,43.606,44.021,3896502,0
2005-05-31,44.265,44.49,43.68,43.752,4461122,0
2005-06-01,43.858,44.625,43.689,44.325,6104911,0
2005-06-02,44.562,45.569,44.437,45.371,8309766,0
2005-06-03,45.69,46.228,45.472,45.569,6203845,0
2005-06-06,45.887,45.933,45.523,45.923,4476447,0
2005-06-07,46.786,47.274,45.923,46.57,8342968,0
2005-06-08,46.831,46.921,45.662,46.093,6794561,0
2005-06-09,45.933,46.868,45.749,46.605,5317883,0
2005-06-10,46.605,46.605,45.491,45.741,4573160,0
2005-06-13,45.868,46.273,45.839,46.102,3512422,0
2005-06-14,46.291,46.976,46.291,46.524,5377617,0
2005-06-15,46.904,46.904,45.977,46.446,4739602,0
2005-06-16,46.47,46.723,46.074,46.418,4405495,0
2005-06-17,46.831,46.831,46.48,46.696,6180085,0
2005-06-20,46.822,46.831,44.255,46.462,4614462,0
2005-06-21,46.515,47.283,46.019,46.713,4636228,0
2005-06-22,46.76,46.896,46.264,46.264,4740156,0
2005-06-23,46.381,46.896,46.354,46.561,4885618,0
2005-06-24,46.515,46.886,46.193,46.201,5839976,0
2005-06-27,46.183,46.499,46.111,46.219,3681867,0
2005-06-28,46.515,47.551,46.47,47.451,5219283,0
2005-06-29,47.561,48.309,47.542,47.859,6144435,0
2005-06-30,47.859,48.3,46.84,46.958,6738821,0
2005-07-01,47.733,47.733,47.003,47.561,4308225,0
2005-07-05,47.778,48.333,47.509,47.939,4903605,0
2005-07-06,48.135,49.084,46.643,48.182,14616320,0
2005-07-07,48.192,49.084,47.958,48.173,12194609,0
2005-07-08,48.416,48.416,47.778,47.778,8029955,0
2005-07-11,47.786,48.046,47.219,47.219,7534508,0
2005-07-12,47.308,47.643,46.524,46.633,7565043,0
2005-07-13,46.652,46.741,45.839,46.291,8252918,0
2005-07-14,46.561,46.877,45.256,45.256,12957768,0
2005-07-15,45.523,46.381,45.353,45.767,9243921,0
2005-07-18,45.967,46.111,45.759,45.759,5749483,0
2005-07-19,45.984,46.011,44.986,45.551,7352406,0
2005-07-20,45.345,45.515,44.535,44.806,7739039,0
2005-07-21,44.13,44.806,43.004,44.273,14801198,0
2005-07-22,44.616,45.967,44.588,45.749,9925906,0
2005-07-25,45.933,46.201,45.578,45.749,6675973,0
2005-07-26,46.028,47.182,46.028,46.831,9532728,0
2005-07-27,46.966,47.283,46.028,46.307,7742702,0
2005-07-28,46.732,47.948,46.615,47.659,8878720,0
2005-07-29,47.659,47.677,47.012,47.102,7008084,0
2005-08-01,47.138,47.724,46.859,47.391,6078928,0
2005-08-02,47.391,47.778,47.299,47.76,5710952,0
2005-08-03,47.813,47.958,47.643,47.875,5059946,0
2005-08-04,47.883,48.004,47.569,47.696,5517306,0
2005-08-05,47.715,47.715,46.605,46.886,7334863,0
2005-08-08,47.093,47.093,45.977,46.093,5322435,0
2005-08-09,46.139,46.671,45.95,46.633,5875064,0
2005-08-10,46.85,47.191,46.48,46.48,4299009,0
2005-08-11,46.643,47.363,46.625,47.163,4050952,0
2005-08-12,47.733,48.075,46.587,46.914,3254486,0
2005-08-15,47.037,47.056,46.49,46.812,2956463,0
2005-08-16,46.831,47.037,46.019,46.019,3537299,0
2005-08-17,46.254,46.515,45.994,46.166,3875069,0
2005-08-18,46.291,46.57,46.158,46.201,2764037,0
2005-08-19,46.201,46.561,46.093,46.093,3486442,0
2005-08-22,47.308,47.308,46.111,46.254,3281577,0
2005-08-23,46.166,46.47,45.977,45.984,3469233,0
2005-08-24,46.437,46.437,45.446,45.596,3910602,0
2005-08-25,45.741,45.767,45.301,45.605,3718730,0
2005-08-26,45.652,45.839,45.238,45.437,4272916,0
2005-08-29,45.256,45.802,45.111,45.749,3248494,0
2005-08-30,45.749,45.821,45.371,45.464,4681976,0
2005-08-31,45.708,46.4,45.389,46.381,4993098,0
2005-09-01,46.381,47.147,45.551,46.877,6214727,0
2005-09-02,47.102,47.551,47.003,47.308,3947910,0
2005-09-06,47.416,47.948,47.372,47.901,4500873,0
2005-09-07,48.004,48.182,47.83,48.135,4068277,0
2005-09-08,48.444,48.659,47.867,48.481,6054169,0
2005-09-09,48.543,49.414,48.543,49.092,5657431,0
2005-09-12,49.317,49.336,48.723,48.876,5373845,0
2005-09-13,48.517,48.778,47.733,47.76,6512195,0
2005-09-14,47.778,47.985,47.569,47.677,4525525,0
2005-09-15,47.76,48.473,47.76,48.092,5094033,0
2005-09-16,48.2,48.688,47.901,48.678,7271130,0
2005-09-19,48.688,48.723,47.867,48.182,3020089,0
2005-09-20,48.453,48.533,47.2,47.391,5313218,0
2005-09-21,47.786,48.046,47.12,47.363,5865961,0
2005-09-22,47.372,48.508,47.363,48.3,5928363,0
2005-09-23,48.527,49.967,48.309,49.534,13796204,0
2005-09-26,49.976,50.263,49.622,49.894,6661316,0
2005-09-27,49.804,50.343,49.768,49.768,5557724,0
2005-09-28,50.343,50.343,49.406,49.837,6151214,0
2005-09-29,49.227,50.426,49.227,50.182,5200181,0
2005-09-30,50.182,51.027,50.138,50.614,7390939,0
2005-10-03,50.623,51.261,50.569,51.137,5624014,0
2005-10-04,51.379,52.235,51.227,51.389,7048387,0
2005-10-05,51.379,51.912,50.614,50.839,6275353,0
2005-10-06,50.793,51.334,50.389,50.803,5213396,0
2005-10-07,50.641,50.955,50.559,50.766,3572606,0
2005-10-10,50.766,51.127,50.324,50.324,3674537,0
2005-10-11,50.343,50.614,49.64,49.695,4606691,0
2005-10-12,49.631,50.071,49.255,49.561,5547953,0
2005-10-13,49.171,49.387,48.649,48.813,7005862,0
2005-10-14,49.985,51.147,49.659,50.822,8948118,0
2005-10-17,50.885,50.911,50.371,50.83,4897829,0
2005-10-18,50.435,51.155,50.435,50.893,5165652,0
2005-10-19,50.921,52.479,50.911,52.415,6277018,0
2005-10-20,52.586,52.596,51.406,51.434,5805776,0
2005-10-21,51.522,52.071,50.893,51.461,6604131,0
2005-10-24,51.966,52.064,51.37,51.506,4750041,0
2005-10-25,51.352,51.397,49.677,50.379,7866508,0
2005-10-26,50.478,50.893,48.49,48.613,10086024,0
2005-10-27,49.939,50.037,49.011,49.179,5640445,0
2005-10-28,49.76,51.091,49.76,51.091,9136657,0
2005-10-31,51.298,52.397,50.983,52.135,7400597,0
2005-11-01,52.342,53.523,52.235,53.135,11475427,0
2005-11-02,52.46,53.936,52.46,53.647,9064373,0
2005-11-03,53.946,53.946,51.912,51.939,15361041,0
2005-11-04,52.282,52.639,52.009,52.254,9120669,0
2005-11-07,52.254,52.865,52.245,52.685,4144222,0
2005-11-08,52.282,52.488,52.036,52.299,4041178,0
2005-11-09,52.299,52.577,51.424,51.658,5693076,0
2005-11-10,52.19,53.477,52.009,53.397,8183408,0
2005-11-11,53.496,53.838,53.225,53.721,3822772,0
2005-11-14,53.811,53.82,53.252,53.261,3746159,0
2005-11-15,53.605,53.917,53.514,53.811,4926367,0
2005-11-16,54.017,54.567,53.946,54.38,5791012,0
2005-11-17,54.711,54.928,54.082,54.919,5058500,0
2005-11-18,54.981,55.522,54.623,54.901,5481219,0
2005-11-21,54.938,55.119,54.532,54.756,6153656,0
2005-11-22,54.595,54.791,54.397,54.639,4158104,0
2005-11-23,54.639,54.729,54.351,54.513,3370410,0
2005-11-25,54.623,54.678,54.179,54.179,1902283,0
2005-11-28,54.09,54.179,52.596,52.596,6718614,0
2005-11-29,52.685,54.387,52.685,54.099,7655316,0
2005-11-30,54.468,54.623,53.857,53.909,6097251,0
2005-12-01,54.414,55.396,54.361,55.362,6020856,0
2005-12-02,55.362,55.965,55.362,55.81,3823772,0
2005-12-05,55.64,56.216,55.259,56.144,4990656,0
2005-12-06,56.638,57.801,55.612,56.955,6273022,0
2005-12-07,56.703,56.739,55.882,56.387,5571268,0
2005-12-08,56.387,56.766,55.992,56.703,4413154,0
2005-12-09,56.873,57.593,55.974,57.342,3294352,0
2005-12-12,57.351,57.449,55.845,56.917,4537291,0
2005-12-13,56.892,57.332,56.387,57.126,5903049,0
2005-12-14,57.171,57.406,56.684,56.739,3436585,0
2005-12-15,56.882,57.143,56.325,57.035,4563164,0
2005-12-16,57.368,57.629,56.766,56.863,5316105,0
2005-12-19,56.513,56.873,54.963,55.703,13581679,0
2005-12-20,55.703,57.467,55.657,56.793,8614231,0
2005-12-21,57.531,58.09,57.116,57.449,15325402,0
2005-12-22,57.484,57.747,56.981,57.414,9939676,0
2005-12-23,57.593,57.728,57.008,57.324,4339092,0
2005-12-27,58.179,58.188,56.926,57.278,5392277,0
2005-12-28,57.19,57.503,56.964,57.143,4319551,0
2005-12-29,57.126,57.143,56.513,56.647,3949135,0
2005-12-30,56.306,56.513,55.955,55.965,3760038,0
2006-01-03,56.378,56.378,54.577,55.595,8961217,0
2006-01-04,55.738,56.019,55.476,55.731,6201293,0
2006-01-05,56.045,56.628,55.379,55.559,6187191,0
2006-01-06,56.513,56.675,55.864,56.647,6192519,0
2006-01-09,56.647,56.647,55.173,55.297,9803211,0
2006-01-10,55.344,56.531,55.334,56.387,6926249,0
2006-01-11,56.378,56.469,55.494,55.703,6124456,0
2006-01-12,55.748,56.657,55.603,56.315,5961121,0
2006-01-13,55.24,55.24,53.777,54.885,12215153,0
2006-01-17,54.217,54.938,54.017,54.938,7031176,0
2006-01-18,54.938,55.622,54.558,54.988,7889050,0
2006-01-19,55.214,55.927,53.397,55.362,14865931,0
2006-01-20,55.297,55.297,53.486,53.568,11201941,0
2006-01-23,53.596,53.883,51.984,52.226,10671186,0
2006-01-24,52.282,52.856,52.282,52.516,9160642,0
2006-01-25,52.891,53.028,51.742,52.218,7250037,0
2006-01-26,52.226,52.704,51.443,52.135,11047045,0
2006-01-27,52.451,52.938,52.245,52.722,7126116,0
2006-01-30,52.596,52.865,51.92,52.029,7482544,0
2006-01-31,52.387,53.992,52.245,53.514,11826301,0
2006-02-01,53.406,53.811,53.181,53.586,8351740,0
2006-02-02,53.792,53.801,52.909,53.459,6923360,0
2006-02-03,53.459,53.936,53.215,53.693,5987546,0
2006-02-06,53.441,53.675,52.46,52.722,5431474,0
2006-02-07,52.685,53.205,51.966,51.992,5745376,0
2006-02-08,51.801,52.306,49.76,51.865,8125892,0
2006-02-09,52.685,53.307,52.272,52.306,6381947,0
2006-02-10,52.368,52.938,51.696,52.774,4688751,0
2006-02-13,52.685,52.938,52.387,52.767,3727949,0
2006-02-14,52.685,53.56,52.685,53.542,5298561,0
2006-02-15,53.496,53.811,52.883,53.135,4813552,0
2006-02-16,53.353,53.369,52.352,52.685,5649104,0
2006-02-17,52.46,52.596,52.081,52.235,7845075,0
2006-02-21,52.956,53.164,52.182,52.387,5206291,0
2006-02-22,52.542,53.857,52.542,53.622,5881729,0
2006-02-23,53.927,53.927,53.468,53.542,5299228,0
2006-02-24,53.225,53.551,52.695,53.037,5938246,0
2006-02-27,53.135,53.28,52.972,53.083,3605362,0
2006-02-28,53.073,53.154,52.118,52.442,5878616,0
2006-03-01,52.282,52.648,52.09,52.62,5873734,0
2006-03-02,52.235,52.423,51.532,51.855,6622119,0
2006-03-03,51.65,51.939,50.876,50.973,7250587,0
2006-03-06,50.705,51.137,50.651,51.064,6440465,0
2006-03-07,50.632,51.622,50.523,50.812,7004755,0
2006-03-08,50.822,51.65,50.722,51.513,6732489,0
2006-03-09,51.782,52.108,50.687,50.739,5609688,0
2006-03-10,50.784,51.147,50.569,50.587,7749698,0
2006-03-13,50.488,50.523,48.499,50.192,13770887,0
2006-03-14,49.939,51.28,49.939,51.237,8436571,0
2006-03-15,51.245,51.801,50.931,51.64,7337419,0
2006-03-16,51.594,51.64,50.848,50.947,6741374,0
2006-03-17,51.245,51.254,50.569,51.055,7379279,0
2006-03-20,50.955,51.245,50.569,50.911,4866074,0
2006-03-21,51.101,51.254,50.037,50.623,6582259,0
2006-03-22,49.534,51.254,49.534,51.01,4924035,0
2006-03-23,50.659,50.931,50.298,50.766,6193071,0
2006-03-24,50.596,51.137,49.939,50.236,5483885,0
2006-03-27,49.939,50.208,49.379,49.47,11143313,0
2006-03-28,49.138,49.387,47.911,48.922,13546592,0
2006-03-29,50.099,50.931,49.804,50.418,10556262,0
2006-03-30,50.208,51.307,50.182,50.669,8980096,0
2006-03-31,50.669,51.019,49.985,50.307,10772894,0
2006-04-03,50.973,50.973,49.837,49.957,8442567,0
2006-04-04,49.894,50.164,49.534,49.804,7699732,0
2006-04-05,49.687,50.192,49.577,49.804,6305334,0
2006-04-06,49.846,49.866,48.378,49.092,13397250,0
2006-04-07,49.217,49.742,48.316,48.352,8964105,0
2006-04-10,48.275,48.3,46.316,47.219,21179593,0
2006-04-11,47.416,47.561,45.821,46.428,16157290,0
2006-04-12,46.428,48.248,46.428,48.144,13436000,0
2006-04-13,48.144,48.453,47.786,48.182,8533619,0
2006-04-17,47.76,47.76,46.335,46.533,11547374,0
2006-04-18,47.461,47.667,44.588,44.733,46176626,0
2006-04-19,44.733,45.032,42.723,44.292,46577690,0
2006-04-20,44.445,45.732,44.175,45.137,21462510,0
2006-04-21,45.491,45.708,44.562,44.644,9929015,0
2006-04-24,44.562,45.418,44.222,45.173,13006400,0
2006-04-25,45.211,45.523,44.3,44.454,9533504,0
2006-04-26,44.662,45.032,43.951,44.101,13694383,0
2006-04-27,43.671,43.671,41.932,43.004,33066186,0
2006-04-28,43.229,44.938,43.155,44.798,16948759,0
2006-05-01,44.401,45.23,44.401,44.851,12120325,0
2006-05-02,44.401,45.032,43.633,43.752,12825744,0
2006-05-03,43.509,43.519,41.715,41.976,26507023,0
2006-05-04,41.967,42.463,41.499,41.906,12863496,0
2006-05-05,42.05,42.219,41.346,41.777,14637753,0
2006-05-08,41.562,42.012,40.419,40.598,21475948,0
2006-05-09,40.238,40.348,39.006,39.447,34325231,0
2006-05-10,40.339,41.815,39.909,41.581,32758835,0
2006-05-11,40.615,40.833,39.563,39.959,33511336,0
2006-05-12,39.563,41.581,39.265,41.282,18936985,0
2006-05-15,41.291,42.32,41.066,42.059,12907464,0
2006-05-16,42.392,43.139,42.228,42.336,12149527,0
2006-05-17,42.13,42.931,41.609,42.228,9531948,0
2006-05-18,41.515,41.609,40.22,40.799,19623414,0
2006-05-19,40.799,40.886,39.807,40.004,17191154,0
2006-05-22,40.013,40.141,39.068,39.195,13320298,0
2006-05-23,39.628,39.752,38.5,38.565,13479750,0
2006-05-24,38.519,38.519,37.321,37.906,22391668,0
2006-05-25,37.915,38.437,37.915,38.202,14332513,0
2006-05-26,38.275,39.086,38.231,38.836,9564262,0
2006-05-30,38.556,39.456,38.547,39.024,9626220,0
2006-05-31,39.402,39.761,39.139,39.592,10251911,0
2006-06-01,39.752,41.337,39.698,41.176,13045596,0
2006-06-02,41.68,42.662,41.68,42.31,14024273,0
2006-06-05,42.059,42.428,41.465,41.627,7834641,0
2006-06-06,41.7,42.076,41.066,41.59,7570930,0
2006-06-07,41.87,42.219,41.599,41.68,5874620,0
2006-06-08,42.076,42.285,41.24,41.655,6796779,0
2006-06-09,41.428,41.7,41.084,41.221,6289121,0
2006-06-12,41.221,41.562,40.574,40.67,5006981,0
2006-06-13,40.366,41.112,40.304,40.913,6951342,0
2006-06-14,40.312,40.773,40.124,40.51,6611350,0
2006-06-15,40.529,40.66,39.807,40.304,8635881,0
2006-06-16,40.437,40.519,39.807,39.89,7996864,0
2006-06-19,40.068,40.077,39.006,39.176,7426914,0
2006-06-20,39.49,39.779,39.176,39.365,5848081,0
2006-06-21,39.176,40.166,39.176,39.689,6323873,0
2006-06-22,39.807,40.707,39.807,40.013,6424474,0
2006-06-23,39.752,41.138,39.714,40.734,6836311,0
2006-06-26,40.625,41.157,40.21,40.472,4873736,0
2006-06-27,40.276,40.5,39.779,39.826,4877956,0
2006-06-28,40.068,40.166,38.635,40.013,8056272,0
2006-06-29,40.013,41.265,40.013,40.538,5983659,0
2006-06-30,40.547,40.799,39.88,40.33,8372060,0
2006-07-03,40.392,40.591,39.985,40.538,2415939,0
2006-07-05,40.529,40.744,39.89,40.625,5588813,0
2006-07-06,40.625,41.094,40.105,40.374,5895719,0
2006-07-07,40.547,41.058,40.538,40.876,5066608,0
2006-07-10,40.932,42.285,40.932,42.168,7737041,0
2006-07-11,42.276,44.084,42.238,43.31,16757225,0
2006-07-12,43.578,44.074,43.032,43.285,7301552,0
2006-07-13,43.293,43.894,43.06,43.239,6017634,0
2006-07-14,43.102,43.146,42.3,42.824,5601139,0
2006-07-17,42.616,43.588,42.573,42.912,5265916,0
2006-07-18,42.904,43.96,42.67,43.588,10162308,0
2006-07-19,44.948,46.054,44.714,45.868,19599094,0
2006-07-20,46.064,46.777,44.554,45.22,11701717,0
2006-07-21,45.389,45.389,44.445,45.032,8650761,0
2006-07-24,45.119,45.821,44.967,45.749,7623672,0
2006-07-25,45.759,46.533,45.464,46.373,6400823,0
2006-07-26,46.158,46.298,45.284,45.509,6104132,0
2006-07-27,43.858,44.625,42.688,44.544,17086889,0
2006-07-28,44.653,45.515,42.751,43.093,11820637,0
2006-07-31,43.5,43.813,42.573,43.076,7046059,0
2006-08-01,42.779,43.229,42.742,43.069,4443802,0
2006-08-02,44.13,44.669,43.623,43.743,8648097,0
2006-08-03,43.804,43.923,42.894,43.023,5610574,0
2006-08-04,43.491,44.222,43.146,43.734,5820435,0
2006-08-07,43.354,44.074,43.354,43.671,3305898,0
2006-08-08,43.978,44.769,43.933,44.507,5415152,0
2006-08-09,44.912,45.003,44.038,44.111,3910494,0
2006-08-10,42.697,43.093,41.878,42.688,11969981,0
2006-08-11,42.401,42.994,42.31,42.842,4135783,0
2006-08-14,43.221,43.354,42.789,42.922,4680087,0
2006-08-15,43.491,43.491,43.004,43.345,3408605,0
2006-08-16,43.491,43.68,43.084,43.354,4550509,0
2006-08-17,43.354,44.471,43.336,44.167,5790900,0
2006-08-18,44.084,44.616,43.699,44.58,5567273,0
2006-08-21,44.148,44.967,44.148,44.635,3429814,0
2006-08-22,44.58,45.191,44.535,44.704,4334318,0
2006-08-23,44.714,44.986,44.535,44.704,2450358,0
2006-08-24,44.75,46.201,44.704,46.074,5927918,0
2006-08-25,45.708,45.994,45.164,45.821,3229171,0
2006-08-28,45.515,46.605,45.455,46.228,4541957,0
2006-08-29,45.708,46.462,45.569,45.958,4355415,0
2006-08-30,46.183,46.904,45.914,46.605,5013641,0
2006-08-31,46.605,46.859,46.158,46.786,4788458,0
2006-09-01,46.786,46.85,46.228,46.652,4780021,0
2006-09-05,46.741,46.812,45.615,45.662,5041067,0
2006-09-06,45.491,46.019,44.769,45.409,5011865,0
2006-09-07,45.482,45.767,45.003,45.22,2667659,0
2006-09-08,45.569,46.047,45.335,45.839,3688196,0
2006-09-11,45.238,46.605,45.22,46.47,4206513,0
2006-09-12,46.508,47.435,46.508,47.308,5761031,0
2006-09-13,47.074,47.534,46.769,46.877,4264146,0
2006-09-14,46.877,47.012,46.381,46.662,3710403,0
2006-09-15,46.868,47.173,46.741,47.021,6553166,0
2006-09-18,46.966,47.588,46.769,46.914,6249702,0
2006-09-19,46.652,46.966,46.037,46.713,4707069,0
2006-09-20,46.596,46.822,46.345,46.408,3080269,0
2006-09-21,46.273,46.741,45.05,45.292,5470225,0
2006-09-22,45.301,45.301,44.038,44.101,8609010,0
2006-09-25,44.507,44.607,43.5,43.97,6551166,0
2006-09-26,44.544,44.544,43.725,43.786,6241928,0
2006-09-27,43.786,44.419,43.146,44.203,7150988,0
2006-09-28,44.309,44.588,44.13,44.544,3952019,0
2006-09-29,44.401,44.806,44.048,44.309,6313328,0
2006-10-02,44.231,44.653,43.699,44.516,5440692,0
2006-10-03,44.516,44.834,44.084,44.653,5307999,0
2006-10-04,44.437,44.759,44.148,44.635,5840311,0
2006-10-05,44.325,45.69,44.222,45.634,6546724,0
2006-10-06,45.569,47.381,45.533,46.381,10857950,0
2006-10-09,46.373,46.381,45.587,45.681,4183974,0
2006-10-10,45.887,45.914,44.635,44.714,5861742,0
2006-10-11,44.686,45.363,44.401,45.119,5158437,0
2006-10-12,45.032,45.032,44.203,44.686,5552948,0
2006-10-13,44.354,44.49,43.699,43.904,8557933,0
2006-10-16,42.463,45.353,42.463,42.817,35726295,0
2006-10-17,42.573,42.922,41.976,42.085,16726352,0
2006-10-18,42.336,43.257,42.012,43.155,10700387,0
2006-10-19,44.309,45.958,43.942,45.615,23637833,0
2006-10-20,45.795,46.335,45.551,45.662,13394359,0
2006-10-23,45.725,46.093,45.325,45.605,7545500,0
2006-10-24,45.482,45.741,44.876,44.885,8840635,0
2006-10-25,44.894,44.938,43.623,43.795,14463867,0
2006-10-26,44.401,44.714,44.038,44.461,8749694,0
2006-10-27,44.354,44.948,44.065,44.498,5932250,0
2006-10-30,44.704,44.842,43.894,44.157,5894385,0
2006-10-31,44.222,44.392,43.725,43.933,7017965,0
2006-11-01,44.437,44.616,43.102,43.5,6023410,0
2006-11-02,43.319,44.309,43.31,43.786,6188631,0
2006-11-03,43.904,43.904,42.751,43.076,7277682,0
2006-11-06,43.084,43.876,43.076,43.598,6879725,0
2006-11-07,43.914,45.032,43.544,44.644,10355287,0
2006-11-08,43.623,43.84,42.662,43.229,16959196,0
2006-11-09,43.229,43.229,40.634,40.773,23755644,0
2006-11-10,40.932,41.878,40.781,41.525,11641649,0
2006-11-13,41.645,42.202,41.249,42.103,10113898,0
2006-11-14,42.345,42.799,42.202,42.723,9870389,0
2006-11-15,42.678,43.301,42.643,43.192,8516850,0
2006-11-16,43.408,43.491,42.779,42.886,5853081,0
2006-11-17,42.868,42.94,42.219,42.555,6336642,0
2006-11-20,42.976,43.11,42.085,42.158,6626673,0
2006-11-21,42.327,42.327,41.599,41.724,6723605,0
2006-11-22,41.636,42.04,41.627,41.932,5361521,0
2006-11-24,41.787,42.327,41.599,42.068,2040414,0
2006-11-27,42.059,42.228,41.59,41.59,6236821,0
2006-11-28,41.655,43.229,41.655,42.635,10813981,0
2006-11-29,42.742,42.877,42.276,42.833,9128218,0
2006-11-30,43.183,44.562,43.139,44.203,12696051,0
2006-12-01,44.525,44.885,43.661,43.978,8348740,0
2006-12-04,43.996,44.607,43.786,44.048,8709390,0
2006-12-05,44.222,44.283,43.84,44.021,5027189,0
2006-12-06,44.157,44.255,43.876,44.138,10810314,0
2006-12-07,44.203,45.256,44.13,44.571,11240137,0
2006-12-08,44.461,44.986,44.383,44.948,6808441,0
2006-12-11,44.938,45.301,44.445,45.111,4930807,0
2006-12-12,44.948,45.363,44.815,45.067,7911255,0
2006-12-13,45.418,45.533,44.704,44.769,7092138,0
2006-12-14,45.032,45.22,44.662,44.759,8317318,0
2006-12-15,44.733,45.164,44.255,45.111,8225824,0
2006-12-18,45.211,45.509,45.013,45.389,6016304,0
2006-12-19,45.482,47.308,45.472,47.129,14433887,0
2006-12-20,47.335,48.36,47.138,48.238,11361279,0
2006-12-21,48.533,49.048,48.3,48.57,9073146,0
2006-12-22,48.135,48.135,47.649,48.135,4994545,0
2006-12-26,48.342,48.481,47.724,47.939,2565398,0
2006-12-27,47.138,48.275,46.877,48.075,5436358,0
2006-12-28,47.615,48.407,47.615,48.325,4026305,0
2006-12-29,48.092,48.668,48.092,48.388,4843755,0
2007-01-03,48.922,48.937,47.12,47.345,9125113,0
2007-01-04,47.283,47.733,46.877,47.649,5494098,0
2007-01-05,47.551,47.778,46.769,47.326,6675417,0
2007-01-08,47.236,48.173,47.029,48.023,4823547,0
2007-01-09,48.046,48.046,47.219,47.444,6011420,0
2007-01-10,47.569,47.958,47.012,47.578,5463341,0
2007-01-11,47.83,49.084,47.686,49.039,5934137,0
2007-01-12,48.993,49.837,48.858,49.622,9194060,0
2007-01-16,49.622,50.389,49.282,50.208,9091133,0
2007-01-17,50.389,50.696,50.002,50.119,6938021,0
2007-01-18,49.171,49.171,48.056,48.453,14425006,0
2007-01-19,48.453,48.453,47.804,47.911,8689071,0
2007-01-22,47.911,47.958,46.877,47.003,9766457,0
2007-01-23,47.012,47.236,46.291,46.354,8081696,0
2007-01-24,46.264,47.112,45.717,46.652,8728928,0
2007-01-25,46.652,47.191,46.652,46.921,5306890,0
2007-01-26,46.886,46.948,46.183,46.418,4371518,0
2007-01-29,46.246,46.84,46.246,46.587,5581260,0
2007-01-30,46.85,47.308,46.662,47.021,6530292,0
2007-01-31,47.283,47.283,46.326,47.065,4736384,0
2007-02-01,47.074,47.929,46.633,47.551,5212618,0
2007-02-02,47.596,48.135,47.509,47.649,5506867,0
2007-02-05,46.786,47.578,46.705,47.129,7186853,0
2007-02-06,46.652,46.732,45.491,45.923,12179955,0
2007-02-07,46.281,46.281,45.923,46.158,5742821,0
2007-02-08,46.183,46.524,46.083,46.149,4558834,0
2007-02-09,46.183,46.4,45.708,45.821,4928590,0
2007-02-12,46.335,46.822,46.273,46.49,4825165,0
2007-02-13,46.777,47.012,46.345,46.48,6751831,0
2007-02-14,46.57,46.769,46.211,46.508,5690962,0
2007-02-15,46.921,48.768,46.812,48.284,9315317,0
2007-02-16,48.192,48.883,48.118,48.587,6968667,0
2007-02-20,49.129,49.489,48.284,48.473,6925360,0
2007-02-21,48.481,48.749,47.921,48.21,5320881,0
2007-02-22,48.473,48.631,48.135,48.378,4321217,0
2007-02-23,48.706,48.893,47.625,47.76,5094033,0
2007-02-26,47.883,48.046,47.435,47.921,5219401,0
2007-02-27,47.929,48.342,45.878,46.57,9539720,0
2007-02-28,46.85,47.48,46.57,46.994,7789559,0
2007-03-01,46.886,47.911,46.149,47.499,9658245,0
2007-03-02,48.622,49.604,47.733,48.795,14629868,0
2007-03-05,48.543,49.396,47.667,47.696,10387299,0
2007-03-06,49.002,49.084,48.219,48.613,14747010,0
2007-03-07,48.463,48.631,47.83,48.453,7310993,0
2007-03-08,48.786,48.858,47.83,48.031,6703398,0
2007-03-09,48.182,48.453,47.588,47.733,5313775,0
2007-03-12,48.092,48.284,47.435,47.976,7656647,0
2007-03-13,47.976,48.649,47.706,47.733,11436563,0
2007-03-14,47.643,48.587,47.49,48.065,9548160,0
2007-03-15,48.065,48.841,47.892,48.678,7226493,0
2007-03-16,48.912,49.198,47.634,47.849,13797093,0
2007-03-19,48.219,49.101,48.031,48.903,8582918,0
2007-03-20,48.903,49.452,48.527,48.723,10086640,0
2007-03-21,48.678,49.659,48.004,49.561,14537616,0
2007-03-22,49.217,50.641,49.217,50.155,14267284,0
2007-03-23,49.947,51.101,49.776,50.893,9631440,0
2007-03-26,50.857,51.424,50.614,51.227,10758311,0
2007-03-27,50.435,50.983,49.443,50.298,16686379,0
2007-03-28,50.418,51.101,49.162,49.362,13830847,0
2007-03-29,48.397,48.397,47.147,47.588,29282912,0
2007-03-30,47.588,47.939,47.299,47.706,9667084,0
2007-04-02,48.092,48.587,47.849,48.388,9806099,0
2007-04-03,48.706,49.396,48.631,49.179,10011419,0
2007-04-04,49.179,49.894,48.993,49.587,9665970,0
2007-04-05,49.372,50.343,49.282,49.827,10041900,0
2007-04-09,49.669,49.875,49.362,49.424,8992865,0
2007-04-10,49.396,49.612,48.551,48.849,9232447,0
2007-04-11,48.517,48.822,47.643,47.859,11391982,0
2007-04-12,47.649,48.056,47.517,47.84,5791621,0
2007-04-13,48.046,48.046,47.012,47.686,7713613,0
2007-04-16,47.696,48.499,47.509,48.499,7185410,0
2007-04-17,49.354,49.669,48.714,49.189,13837592,0
2007-04-18,48.831,49.489,48.517,48.822,8190956,0
2007-04-19,46.381,47.274,46.158,46.877,21768861,0
2007-04-20,47.274,48.499,46.929,47.911,15224134,0
2007-04-23,47.911,48.659,47.733,48.587,8733476,0
2007-04-24,48.543,48.964,48.046,48.841,10426099,0
2007-04-25,47.958,48.543,47.138,47.677,16018311,0
2007-04-26,47.822,48.292,46.994,47.471,16075296,0
2007-04-27,47.48,47.958,47.48,47.867,7029477,0
2007-04-30,48.238,48.238,47.499,47.786,8209947,0
2007-05-01,47.659,47.733,47.228,47.509,10140730,0
2007-05-02,47.822,48.587,47.48,48.444,8151056,0
2007-05-03,48.587,48.631,47.724,47.901,8437625,0
2007-05-04,47.867,48.49,47.733,48.248,6662094,0
2007-05-07,48.265,48.56,47.875,47.958,8975522,0
2007-05-08,47.733,47.958,47.534,47.83,9566327,0
2007-05-09,47.578,48.182,47.499,47.813,7707357,0
2007-05-10,47.517,48.257,46.831,47.75,5308433,0
2007-05-11,47.76,48.453,47.606,48.265,8262356,0
2007-05-14,48.144,48.173,47.534,47.578,6533161,0
2007-05-15,47.75,47.859,47.299,47.444,7363956,0
2007-05-16,47.596,48.473,47.363,48.453,7603241,0
2007-05-17,48.248,48.631,47.939,48.316,5576379,0
2007-05-18,48.388,48.453,47.859,48.154,6550879,0
2007-05-21,48.125,48.858,47.84,48.182,7581642,0
2007-05-22,48.257,48.946,48.046,48.533,7390206,0
2007-05-23,48.533,48.858,48.284,48.57,7448023,0
2007-05-24,48.444,49.021,48.333,48.822,9480563,0
2007-05-25,49.171,49.179,48.659,49.002,5451583,0
2007-05-29,48.993,49.344,48.993,49.145,5695763,0
2007-05-30,48.983,49.443,48.841,49.145,4705333,0
2007-05-31,49.31,49.82,49.092,49.327,8111727,0
2007-06-01,49.479,49.957,49.372,49.724,6807288,0
2007-06-04,49.443,49.939,49.443,49.714,5085897,0
2007-06-05,49.489,49.649,48.929,49.264,6237723,0
2007-06-06,48.912,49.198,48.473,48.605,5166407,0
2007-06-07,47.795,48.849,47.795,48.056,6966667,0
2007-06-08,48.219,48.49,47.742,48.333,6486817,0
2007-06-11,48.36,48.36,47.778,47.901,4904045,0
2007-06-12,48.004,48.004,47.525,47.724,7309772,0
2007-06-13,47.967,47.967,47.147,47.83,8089025,0
2007-06-14,47.911,47.911,47.551,47.686,4636022,0
2007-06-15,47.84,47.958,47.534,47.643,8410814,0
2007-06-18,47.561,47.901,47.426,47.615,4806359,0
2007-06-19,47.451,47.667,47.372,47.499,6291785,0
2007-06-20,47.542,47.542,46.281,46.381,14133970,0
2007-06-21,46.47,46.633,46.047,46.625,7941775,0
2007-06-22,46.543,46.741,45.958,46.201,8842041,0
2007-06-25,46.428,46.633,46.12,46.381,6670137,0
2007-06-26,46.381,46.877,46.254,46.643,5741085,0
2007-06-27,46.054,46.615,45.977,46.605,5373876,0
2007-06-28,46.408,47.147,46.335,46.921,7279898,0
2007-06-29,47.283,47.733,45.662,46.054,11243493,0
2007-07-02,46.462,47.029,46.364,47.029,7603241,0
2007-07-03,47.029,47.228,46.605,46.958,3055619,0
2007-07-05,46.958,47.326,46.561,47.236,7623750,0
2007-07-06,47.308,47.892,46.929,47.75,5358351,0
2007-07-09,47.733,47.795,46.777,46.804,8175349,0
2007-07-10,46.605,47.264,46.354,46.428,7773392,0
2007-07-11,46.316,46.741,46.064,46.298,14393136,0
2007-07-12,46.273,47.822,46.047,47.813,13367492,0
2007-07-13,47.733,47.804,47.163,47.715,4970124,0
2007-07-16,48.543,48.543,47.615,47.686,6848985,0
2007-07-17,47.426,48.108,47.363,47.733,6319250,0
2007-07-18,48.64,48.723,47.859,48.257,9995194,0
2007-07-19,46.786,47.102,46.201,46.732,19607434,0
2007-07-20,46.533,46.741,45.732,46.219,10570696,0
2007-07-23,46.381,46.524,45.984,46.083,7561826,0
2007-07-24,46.083,46.437,45.897,45.933,9637101,0
2007-07-25,45.923,46.307,45.662,46.12,9491088,0
2007-07-26,45.491,46.037,44.851,45.22,9659047,0
2007-07-27,44.948,45.381,44.222,44.246,11716262,0
2007-07-30,44.49,45.256,43.904,44.074,8763126,0
2007-07-31,44.273,44.335,43.345,43.614,11586459,0
2007-08-01,43.445,44.012,42.653,43.221,12869841,0
2007-08-02,42.779,43.951,42.779,43.553,11542032,0
2007-08-03,44.354,44.354,42.688,42.779,12171735,0
2007-08-06,43.004,43.725,42.789,43.68,10712714,0
2007-08-07,43.553,44.194,41.265,43.221,10542939,0
2007-08-08,43.5,43.5,42.285,42.842,11356507,0
2007-08-09,43.042,43.192,41.456,41.724,16075790,0
2007-08-10,41.787,43.293,41.473,42.76,13144407,0
2007-08-13,43.093,45.022,43.051,44.167,13486852,0
2007-08-14,44.392,44.471,43.381,43.689,6840082,0
2007-08-15,43.996,45.119,43.904,44.238,11358608,0
2007-08-16,43.771,44.246,43.202,44.005,10686511,0
2007-08-17,44.525,44.912,44.038,44.851,10500741,0
2007-08-20,45.137,45.455,44.325,44.625,7864620,0
2007-08-21,44.625,44.958,44.373,44.635,5406409,0
2007-08-22,44.13,44.325,43.319,43.813,11440449,0
2007-08-23,44.038,44.13,43.536,43.786,6569488,0
2007-08-24,43.588,44.842,43.381,44.677,6906483,0
2007-08-27,44.507,44.976,44.3,44.3,4687169,0
2007-08-28,44.454,44.704,43.779,43.795,5848750,0
2007-08-29,43.96,44.13,43.474,43.85,6934468,0
2007-08-30,43.85,44.571,43.526,44.175,7253587,0
2007-08-31,44.401,45.301,44.138,45.04,10222819,0
2007-09-04,45.128,45.708,45.022,45.201,8795993,0
2007-09-05,44.902,45.032,44.255,44.392,6866730,0
2007-09-06,44.157,44.779,44.157,44.669,3776913,0
2007-09-07,44.265,44.58,44.111,44.3,4663655,0
2007-09-10,44.437,44.562,44.101,44.238,6802223,0
2007-09-11,44.507,44.788,43.933,44.644,6415703,0
2007-09-12,44.607,44.798,44.445,44.554,7350521,0
2007-09-13,44.714,44.902,44.481,44.625,5603802,0
2007-09-14,44.383,45.173,44.292,44.948,7885609,0
2007-09-17,44.788,45.128,44.644,44.986,6977884,0
2007-09-18,45.128,45.464,44.607,45.119,10354066,0
2007-09-19,45.256,45.428,44.669,44.885,8314874,0
2007-09-20,44.851,45.04,44.625,44.861,5982355,0
2007-09-21,45.183,45.183,44.834,44.948,10677515,0
2007-09-24,45.032,45.119,44.516,44.635,13984520,0
2007-09-25,44.607,44.948,44.516,44.562,8737151,0
2007-09-26,44.598,44.616,44.246,44.409,8922248,0
2007-09-27,44.535,44.562,44.345,44.364,6592363,0
2007-09-28,44.148,44.148,43.229,43.614,14367185,0
2007-10-01,44.012,44.111,43.146,43.354,8273014,0
2007-10-02,43.408,43.598,42.707,43.129,9523955,0
2007-10-03,43.051,43.051,41.958,42.374,14882033,0
2007-10-04,42.707,42.904,42.463,42.67,8909477,0
2007-10-05,42.723,43.248,42.67,42.959,8546051,0
2007-10-08,42.959,43.192,42.94,43.06,4279136,0
2007-10-09,43.042,43.68,43.013,43.671,8873388,0
2007-10-10,43.661,44.742,43.623,44.427,14617541,0
2007-10-11,44.616,44.669,44.309,44.437,9732704,0
2007-10-12,44.345,45.013,44.265,44.75,10170125,0
2007-10-15,44.806,44.806,43.904,44.065,8906587,0
2007-10-16,44.048,44.231,43.553,43.68,7175195,0
2007-10-17,43.671,44.498,43.455,43.771,6332869,0
2007-10-18,44.13,44.13,43.155,43.319,16944316,0
2007-10-19,42.994,43.202,42.662,42.733,12853836,0
2007-10-22,42.545,43.389,42.41,43.345,8422916,0
2007-10-23,43.389,44.255,43.363,43.988,7289673,0
2007-10-24,44.354,44.507,43.139,43.652,8185409,0
2007-10-25,43.652,44.091,43.389,43.708,7194956,0
2007-10-26,43.786,43.933,42.327,43.221,6803891,0
2007-10-29,43.436,43.671,43.051,43.183,5318391,0
2007-10-30,43.023,43.408,42.688,43.139,5675422,0
2007-10-31,43.725,44.686,43.588,44.265,10501299,0
2007-11-01,43.97,44.516,43.68,43.725,7470105,0
2007-11-02,43.491,44.167,43.336,44.074,8319764,0
2007-11-05,43.68,44.544,43.68,44.238,7197619,0
2007-11-06,44.265,44.714,44.038,44.662,5226392,0
2007-11-07,44.806,45.515,44.588,44.894,11509738,0
2007-11-08,45.111,45.345,44.616,45.292,8149037,0
2007-11-09,45.211,47.029,44.929,46.533,18248337,0
2007-11-12,46.364,47.733,46.364,47.408,15038833,0
2007-11-13,47.551,48.004,47.219,48.004,11768889,0
2007-11-14,48.2,48.333,47.426,47.769,8712691,0
2007-11-15,47.48,48.453,47.48,47.75,8455614,0
2007-11-16,47.976,48.388,47.634,48.108,9110221,0
2007-11-19,47.958,48.352,47.75,48.173,9141821,0
2007-11-20,48.154,49.039,48.046,48.697,9610033,0
2007-11-21,48.369,48.993,47.83,48.099,7796399,0
2007-11-23,48.325,48.768,48.316,48.697,3290774,0
2007-11-26,48.697,49.372,48.023,48.075,7218033,0
2007-11-27,48.229,49.011,47.921,48.893,8759662,0
2007-11-28,49.162,49.354,48.325,49.282,9737036,0
2007-11-29,49.217,49.508,49.154,49.317,6844908,0
2007-11-30,49.489,49.534,48.688,49.534,6714432,0
2007-12-03,48.903,49.47,48.659,49.198,7962053,0
2007-12-04,48.876,49.525,48.543,48.929,10540853,0
2007-12-05,49.479,49.479,48.841,49.245,12084761,0
2007-12-06,49.138,50.435,48.768,50.418,7465645,0
2007-12-07,50.408,51.324,49.776,51.019,9035857,0
2007-12-10,51.019,52.19,50.867,52.118,12404749,0
2007-12-11,52.09,52.368,51.271,51.397,13194880,0
2007-12-12,51.567,52.542,51.567,51.758,14984238,0
2007-12-13,51.424,51.958,50.955,51.361,9485810,0
2007-12-14,50.678,51.734,49.631,51.091,7695881,0
2007-12-17,50.766,51.513,50.766,50.965,6389634,0
2007-12-18,51.237,51.758,50.739,51.513,7270925,0
2007-12-19,51.424,51.93,50.659,51.658,4947350,0
2007-12-20,51.93,52.523,51.424,52.334,7471405,0
2007-12-21,52.368,53.441,52.262,53.126,12339515,0
2007-12-24,52.919,53.551,52.919,53.028,2147883,0
2007-12-26,53.028,53.299,52.909,53.092,3544526,0
2007-12-27,52.415,53.533,52.415,52.56,5187416,0
2007-12-28,52.378,53.135,52.306,52.488,4147260,0
2007-12-31,52.235,52.749,52.118,52.415,3681317,0
2008-01-02,51.506,52.108,50.848,51.037,8548322,0
2008-01-03,51.109,51.594,50.902,51.271,5400593,0
2008-01-04,50.94,51.271,50.379,50.435,8050804,0
2008-01-07,50.021,51.434,50.021,51.227,6533239,0
2008-01-08,51.379,51.766,50.418,50.623,9041296,0
2008-01-09,50.515,51.766,50.208,50.604,10416629,0
2008-01-10,50.352,50.687,49.596,50.515,7121455,0
2008-01-11,50.155,50.965,49.957,50.352,6812506,0
2008-01-14,50.659,50.885,49.604,49.912,6877555,0
2008-01-15,49.542,49.894,49.11,49.489,7443679,0
2008-01-16,49.171,50.678,49.171,49.785,9330898,0
2008-01-17,50.021,50.021,48.444,48.956,8533945,0
2008-01-18,49.208,49.424,47.83,48.993,10776264,0
2008-01-22,46.381,47.715,45.317,46.13,18262575,0
2008-01-23,44.869,45.418,43.336,45.345,17229092,0
2008-01-24,45.363,45.509,44.383,44.869,12756298,0
2008-01-25,44.92,45.211,44.58,45.032,13821483,0
2008-01-28,44.938,46.831,44.662,46.831,14758785,0
2008-01-29,47.029,47.029,45.137,45.732,10963293,0
2008-01-30,45.491,46.201,45.146,45.173,10902549,0
2008-01-31,45.093,46.037,44.419,45.785,9284751,0
2008-02-01,45.795,45.958,44.714,45.119,8157628,0
2008-02-04,44.948,45.191,44.842,44.938,4978607,0
2008-02-05,45.085,45.238,44.49,44.49,7751724,0
2008-02-06,44.704,44.861,44.383,44.471,7137767,0
2008-02-07,44.222,44.677,43.821,44.157,7672203,0
2008-02-08,44.005,44.005,42.859,43.408,6624613,0
2008-02-11,43.408,43.561,42.678,43.427,7459175,0
2008-02-12,43.661,43.813,43.129,43.474,8085978,0
2008-02-13,42.868,42.912,39.628,42.3,32613538,0
2008-02-14,42.228,42.419,41.609,41.976,8875366,0
2008-02-15,41.732,42.994,41.732,42.994,9566756,0
2008-02-19,43.399,43.68,43.032,43.301,6008398,0
2008-02-20,43.06,43.389,42.779,43.319,5536377,0
2008-02-21,43.381,43.381,42.959,43.051,5366934,0
2008-02-22,43.221,43.327,42.103,42.653,6551977,0
2008-02-25,42.598,43.363,42.598,43.211,7189691,0
2008-02-26,43.084,44.091,42.779,44.065,7943304,0
2008-02-27,43.951,44.653,43.951,44.283,8158205,0
2008-02-28,44.048,44.212,43.183,43.239,6262059,0
2008-02-29,42.851,42.959,41.715,41.86,11362703,0
2008-03-03,41.636,41.888,41.024,41.741,9137356,0
2008-03-04,41.438,42.463,41.438,42.111,8974002,0
2008-03-05,42.579,42.662,41.896,42.527,6651557,0
2008-03-06,42.401,42.401,41.204,41.257,7525978,0
2008-03-07,41.066,41.157,40.652,40.715,8254453,0
2008-03-10,40.67,41.185,40.5,40.591,6853786,0
2008-03-11,36.609,37.168,33.611,34.438,41797456,0
2008-03-12,32.196,34.781,31.226,33.033,39243588,0
2008-03-13,33.952,35.708,33.42,34.474,33730189,0
2008-03-14,34.8,35.773,32.98,33.492,14444095,0
2008-03-17,32.296,33.07,30.377,30.477,23377982,0
2008-03-18,30.891,31.575,30.234,31.575,21805230,0
2008-03-19,31.088,32.935,31.088,32.016,16314538,0
2008-03-20,32.178,32.178,31.378,31.809,14136606,0
2008-03-24,31.817,32.421,31.8,32.161,8092447,0
2008-03-25,31.891,31.954,31.35,31.774,10666699,0
2008-03-26,31.746,31.746,30.567,30.711,17002187,0
2008-03-27,30.845,30.991,30.45,30.619,13001832,0
2008-03-28,30.835,31.161,30.53,30.981,8936757,0
2008-03-31,30.981,31.386,30.468,30.946,15101275,0
2008-04-01,31.386,32.645,31.161,32.645,9867964,0
2008-04-02,32.243,33.151,32.243,32.386,10422722,0
2008-04-03,31.864,33.222,31.864,32.557,13049275,0
2008-04-04,32.557,33.033,32.44,32.872,6336188,0
2008-04-07,33.089,33.387,32.862,33.026,7858944,0
2008-04-08,33.033,34.522,32.88,34.296,13596972,0
2008-04-09,34.474,34.474,33.456,33.577,7913101,0
2008-04-10,33.315,34.09,32.89,32.962,7544588,0
2008-04-11,32.872,33.324,32.178,32.304,7812867,0
2008-04-14,32.286,32.692,31.998,32.683,5042737,0
2008-04-15,32.539,34.314,32.496,33.54,10004471,0
2008-04-16,33.567,33.567,32.205,32.243,12946389,0
2008-04-17,32.17,33.062,32.17,33.052,7787530,0
2008-04-18,33.177,33.717,32.467,33.548,10058544,0
2008-04-21,33.36,34.314,33.36,34.053,8980751,0
2008-04-22,30.36,31.565,30.153,30.756,31886128,0
2008-04-23,30.413,31.675,30.413,31.277,19816337,0
2008-04-24,31.07,31.782,30.089,30.251,11235535,0
2008-04-25,30.45,30.881,30.234,30.611,11177888,0
2008-04-28,30.619,30.756,30.135,30.296,10827360,0
2008-04-29,30.144,30.153,29.667,30.08,11718631,0
2008-04-30,30.26,30.26,29.27,29.386,15870129,0
2008-05-01,29.466,29.884,29.108,29.361,29149955,0
2008-05-02,29.729,30.946,29.729,30.144,14342397,0
2008-05-05,30.224,30.648,29.774,29.784,12600406,0
2008-05-06,29.784,29.962,29.324,29.54,13252767,0
2008-05-07,29.485,29.926,29.378,29.54,5766337,0
2008-05-08,29.495,30.234,29.261,29.719,8002430,0
2008-05-09,29.801,29.908,29.378,29.667,5738853,0
2008-05-12,29.884,29.884,29.324,29.495,5641413,0
2008-05-13,29.55,29.801,29.27,29.315,6853089,0
2008-05-14,29.307,29.54,28.837,28.837,11336969,0
2008-05-15,28.909,29.026,28.357,28.549,17803422,0
2008-05-16,28.919,29.353,28.693,29.108,19695689,0
2008-05-19,29.344,30.26,29.223,30.118,14736610,0
2008-05-20,30.304,30.793,30.135,30.666,21574522,0
2008-05-21,30.619,31.097,30.458,30.765,14267044,0
2008-05-22,31.07,32.214,30.619,31.792,18115652,0
2008-05-23,31.97,32.008,30.909,31.296,13397990,0
2008-05-27,31.241,31.728,31.179,31.539,11490030,0
2008-05-28,31.558,31.738,30.809,30.826,17085711,0
2008-05-29,30.711,31.313,30.629,31.07,12594555,0
2008-05-30,31.143,31.277,30.674,30.809,8486983,0
2008-06-02,30.817,30.999,30.314,30.611,11485277,0
2008-06-03,30.657,30.891,30.169,30.575,10762246,0
2008-06-04,30.549,30.72,30.323,30.458,12445513,0
2008-06-05,30.504,30.765,30.234,30.567,11583537,0
2008-06-06,30.369,30.522,29.71,29.747,13802901,0
2008-06-09,29.756,29.945,29.495,29.658,10004189,0
2008-06-10,29.43,29.729,29.251,29.361,10326584,0
2008-06-11,29.261,29.353,28.602,28.774,12842271,0
2008-06-12,28.855,28.919,27.9,27.927,17556689,0
2008-06-13,27.261,27.82,27.016,27.683,20273490,0
2008-06-16,27.605,27.683,26.947,27.197,12364230,0
2008-06-17,27.207,27.477,26.982,27.016,8179815,0
2008-06-18,26.991,27.379,26.921,27.215,20333424,0
2008-06-19,24.408,25.858,24.251,25.119,57089490,0
2008-06-20,25.074,25.172,24.315,24.425,19624276,0
2008-06-23,24.521,24.53,23.613,23.766,17228866,0
2008-06-24,23.551,24.091,23.344,23.802,15429346,0
2008-06-25,23.847,24.53,23.847,24.127,9424931,0
2008-06-26,23.847,24.587,23.316,23.387,13815198,0
2008-06-27,23.687,24.045,23.405,23.425,22294078,0
2008-06-30,23.461,23.94,22.964,23.641,16999108,0
2008-07-01,23.523,23.594,22.776,23.081,13275970,0
2008-07-02,24.334,24.587,22.55,22.623,30425833,0
2008-07-03,22.065,22.504,20.462,20.679,25305304,0
2008-07-07,20.453,21.318,20.425,20.992,19158212,0
2008-07-08,20.543,21.695,20.272,20.966,25932485,0
2008-07-09,20.894,21.217,20.488,20.652,18693775,0
2008-07-10,20.625,20.868,19.975,20.337,14407152,0
2008-07-11,19.597,20.309,19.399,19.956,15746436,0
2008-07-14,19.956,20.264,19.841,19.975,11808615,0
2008-07-15,19.732,20.191,19.092,20.112,17907289,0
2008-07-16,19.966,20.408,19.787,20.29,21273277,0
2008-07-17,20.355,21.318,20.254,21.235,17776459,0
2008-07-18,21.327,21.875,20.93,21.523,17349701,0
2008-07-21,21.73,21.922,21.399,21.461,15223926,0
2008-07-22,21.84,23.775,21.748,23.603,29059397,0
2008-07-23,25.146,25.334,24.568,24.999,29510935,0
2008-07-24,24.98,25.163,24.146,24.334,12414754,0
2008-07-25,24.334,24.857,24.225,24.719,12485190,0
2008-07-28,24.389,25.172,24.117,24.117,9812224,0
2008-07-29,24.183,24.911,23.975,24.794,8465071,0
2008-07-30,24.901,25.155,24.036,24.568,11647664,0
2008-07-31,24.425,26.091,24.425,25.289,19198249,0
2008-08-01,25.207,25.495,24.712,25.334,11881808,0
2008-08-04,25.848,26.567,24.765,26.082,12728141,0
2008-08-05,26.163,27.449,26.082,27.423,14509807,0
2008-08-06,27.379,27.388,26.442,26.893,10851470,0
2008-08-07,26.893,26.973,26.127,26.261,7854863,0
2008-08-08,26.36,28.088,26.36,27.919,11818965,0
2008-08-11,27.983,28.703,27.234,28.143,8236013,0
2008-08-12,28.27,28.766,28.081,28.349,8304732,0
2008-08-13,28.357,28.668,27.802,28.469,8016100,0
2008-08-14,28.556,29.144,28.01,28.722,8590831,0
2008-08-15,28.766,29.809,28.037,29.729,10934524,0
2008-08-18,29.945,30.162,28.729,28.937,9483625,0
2008-08-19,28.791,28.937,27,27.89,13951482,0
2008-08-20,27.872,27.872,26.921,27.234,7856080,0
2008-08-21,27.108,27.674,26.884,27.288,6593147,0
2008-08-22,27.432,27.665,27.118,27.567,7402104,0
2008-08-25,27.496,27.605,26.261,26.397,7289954,0
2008-08-26,26.388,27.343,26.127,26.531,6767675,0
2008-08-27,26.522,26.893,25.954,26.504,6177448,0
2008-08-28,26.612,27.215,26.504,27.072,6609257,0
2008-08-29,27.054,27.692,26.893,27.423,7924946,0
2008-09-02,27.458,28.27,26.118,26.368,14267907,0
2008-09-03,26.278,26.837,26.1,26.731,5675525,0
2008-09-04,26.622,26.677,24.964,25.27,15009283,0
2008-09-05,25.128,25.225,24.521,24.955,12118901,0
2008-09-08,25.811,26.342,25.416,26.261,9861842,0
2008-09-09,26.181,27.035,25.651,25.651,14011109,0
2008-09-10,25.678,26.641,25.596,26.397,9068089,0
2008-09-11,26.397,27.016,25.687,26.982,11140165,0
2008-09-12,27.016,27.016,26.037,26.667,7988848,0
2008-09-15,25.922,26.307,25.128,25.225,11950064,0
2008-09-16,24.971,25.037,23.274,24.117,19395818,0
2008-09-17,23.865,24.765,22.964,22.973,13606580,0
2008-09-18,23.282,24.064,22.427,23.931,14147748,0
2008-09-19,26.964,27.016,23.722,24.127,14490703,0
2008-09-22,24.315,24.399,23.542,23.884,7458745,0
2008-09-23,23.659,24.765,22.731,23.415,7185376,0
2008-09-24,23.425,23.659,22.497,22.605,5449672,0
2008-09-25,22.689,23.378,22.605,22.964,6119862,0
2008-09-26,22.513,23.594,22.513,23.246,5045651,0
2008-09-29,22.749,23.415,18.912,18.912,9405482,0
2008-09-30,21.327,23.415,21.318,22.866,11798216,0
2008-10-01,23.387,23.387,22.297,22.586,7815715,0
2008-10-02,22.596,22.929,22.246,22.297,11210393,0
2008-10-03,22.568,22.776,21.607,21.713,8462977,0
2008-10-06,21.408,21.607,19.497,20.048,13949455,0
2008-10-07,20.264,20.488,18.48,18.48,12363788,0
2008-10-08,18.245,18.93,17.292,17.292,13836056,0
2008-10-09,18.128,18.166,15.798,16.032,20033471,0
2008-10-10,14.978,17.112,13.068,15.625,25259271,0
2008-10-13,16.263,21.182,16.057,21.056,19643285,0
2008-10-14,21.894,22.739,20.408,20.704,16383770,0
2008-10-15,20.337,20.75,19.426,19.515,12372705,0
2008-10-16,21.271,21.616,18.643,20.381,22323125,0
2008-10-17,20.704,22.264,20.319,21.965,19587747,0
2008-10-20,22.173,23.064,21.796,22.973,10816509,0
2008-10-21,22.641,23.405,22.513,22.739,14934210,0
2008-10-22,21.346,22.352,20.444,21.669,17065312,0
2008-10-23,21.849,22.325,19.966,21.552,12080525,0
2008-10-24,19.975,21.12,19.146,20.633,11561427,0
2008-10-27,20.094,20.652,18.194,18.4,13060109,0
2008-10-28,19.155,20.244,18.012,20.218,13057414,0
2008-10-29,20.094,20.425,18.912,19.202,16057436,0
2008-10-30,20.435,20.435,19.022,20.162,10449408,0
2008-10-31,19.878,21.786,19.182,21.372,16441654,0
2008-11-03,21.327,21.607,20.939,21.157,6052600,0
2008-11-04,21.885,22.057,20.309,20.552,11735995,0
2008-11-05,20.337,21.289,20.244,20.505,12740329,0
2008-11-06,20.355,20.868,19.787,19.956,12626789,0
2008-11-07,20.182,20.642,19.66,20.201,8116427,0
2008-11-10,20.281,20.471,18.994,19.308,7870042,0
2008-11-11,18.986,18.986,17.642,18.157,10650809,0
2008-11-12,17.842,18.012,16.958,16.995,9222105,0
2008-11-13,17.095,18.794,16.084,18.768,15325015,0
2008-11-14,18.254,19.436,18.021,18.029,10934781,0
2008-11-17,17.769,18.039,17.011,17.011,9940038,0
2008-11-18,16.733,17.608,16.309,17.139,13661776,0
2008-11-19,17.03,17.581,15.942,15.968,10276239,0
2008-11-20,15.849,16.795,14.347,14.679,14521174,0
2008-11-21,15.057,15.49,13.68,15.445,19500855,0
2008-11-24,15.824,17.472,15.564,17.173,14958442,0
2008-11-25,17.642,18.903,17.517,18.67,14869195,0
2008-11-26,17.95,19.057,17.76,18.894,10670253,0
2008-11-28,18.742,19.256,18.688,18.922,3941527,0
2008-12-01,19.515,20.21,18.048,18.12,12804326,0
2008-12-02,18.463,19.11,17.337,18.3,9928290,0
2008-12-03,17.867,18.49,17.157,18.354,8901448,0
2008-12-04,18.048,18.794,17.589,17.922,8223916,0
2008-12-05,17.581,19.426,17.32,19.282,9156960,0
2008-12-08,19.795,19.896,18.804,19.318,8573955,0
2008-12-09,19.12,19.975,18.186,18.714,9156436,0
2008-12-10,18.912,19.643,18.813,19.426,7806473,0
2008-12-11,19.192,21.581,19.102,21.157,15347493,0
2008-12-12,20.552,21.471,20.309,21.2,9226483,0
2008-12-15,21.299,22.048,21.129,21.417,11917796,0
2008-12-16,20.768,22.417,20.264,21.931,13189556,0
2008-12-17,21.581,22.371,21.318,21.523,9036957,0
2008-12-18,21.757,22.586,21.337,22.436,11263775,0
2008-12-19,22.531,24.243,22.444,23.855,19317370,0
2008-12-22,23.839,24.155,22.513,23.181,9061071,0
2008-12-23,23.351,23.956,23.163,23.397,6539209,0
2008-12-24,23.559,23.847,22.947,23.378,2182569,0
2008-12-26,23.489,23.847,23.405,23.687,2340816,0
2008-12-29,23.783,23.783,22.586,23.03,6115725,0
2008-12-30,23.255,24.416,23.199,24.353,6534044,0
2008-12-31,24.371,24.597,23.594,23.956,6200876,0
2009-01-02,24.045,24.964,23.903,24.849,5425052,0
2009-01-05,24.677,24.921,23.921,24.444,9459092,0
2009-01-06,24.416,24.649,23.246,23.865,8243208,0
2009-01-07,24.055,24.389,23.452,23.687,9136443,0
2009-01-08,23.507,24.233,23.191,24.055,6780892,0
2009-01-09,24.091,24.315,23.236,23.82,6585947,0
2009-01-12,23.94,24.127,22.776,23.073,6931503,0
2009-01-13,22.444,23.678,22.38,22.838,11530365,0
2009-01-14,22.246,22.481,21.408,21.687,8712610,0
2009-01-15,21.669,22.641,21.487,22.417,11919843,0
2009-01-16,22.866,23.073,22.297,22.964,10646026,0
2009-01-20,22.885,23.425,21.641,21.757,9017126,0
2009-01-21,21.805,22.623,21.487,22.558,9112114,0
2009-01-22,22.913,24.712,22.739,24.486,22036977,0
2009-01-23,24.469,25.728,23.351,25.1,12498130,0
2009-01-26,25.362,25.867,25.037,25.354,13276213,0
2009-01-27,25.459,26.567,25.298,26.19,16131532,0
2009-01-28,26.667,27.243,26.342,27.008,18710541,0
2009-01-29,26.731,26.747,25.678,25.839,9763238,0
2009-01-30,25.903,26.027,24.911,25.513,10354210,0
2009-02-02,25.215,26.567,25.037,26.252,10341880,0
2009-02-03,26.667,27.243,25.839,26.783,13730036,0
2009-02-04,26.837,26.964,25.894,26.1,14450527,0
2009-02-05,25.811,26.19,25.687,25.938,14728450,0
2009-02-06,25.912,26.504,25.668,26.063,16965888,0
2009-02-09,26.677,26.747,26.037,26.585,14062455,0
2009-02-10,26.36,26.714,25.074,25.19,13947507,0
2009-02-11,25.037,25.839,24.901,25.711,16126637,0
2009-02-12,25.037,26.603,24.765,26.547,18177632,0
2009-02-13,26.495,26.513,25.803,26.082,9971278,0
2009-02-17,25.389,25.962,24.53,25.596,14877754,0
2009-02-18,25.614,25.614,25.037,25.513,12213279,0
2009-02-19,25.737,26.471,25.468,25.803,11261697,0
2009-02-20,25.334,25.72,24.802,25.197,15985034,0
2009-02-23,23.956,24.225,21.03,21.452,32487875,0
2009-02-24,21.408,22.236,21.254,21.805,15540812,0
2009-02-25,21.704,21.704,20.319,20.74,15930604,0
2009-02-26,21.02,21.02,17.572,18.075,38432239,0
2009-02-27,18.186,18.553,17.49,17.697,22038398,0
2009-03-02,17.282,17.337,15.312,15.744,34220134,0
2009-03-03,15.978,16.896,15.166,16.032,37301122,0
2009-03-04,16.309,16.67,15.867,16.177,33909642,0
2009-03-05,15.78,16.066,14.572,14.727,25913955,0
2009-03-06,14.922,16.273,14.698,16.119,27458815,0
2009-03-09,15.913,16.471,15.436,16.022,15270280,0
2009-03-10,15.885,17.453,15.885,17.39,20834107,0
2009-03-11,17.49,18.291,16.903,17.219,17531311,0
2009-03-12,17.139,18.553,16.985,18.381,17178648,0
2009-03-13,18.472,19.524,18.363,19.238,13008995,0
2009-03-16,19.479,19.589,18.57,18.625,8978515,0
2009-03-17,19.012,19.67,18.326,19.399,14078594,0
2009-03-18,19.202,20.615,19.164,19.768,12661240,0
2009-03-19,20.076,20.172,18.994,19.182,9958330,0
2009-03-20,19.553,19.686,18.237,18.578,14767584,0
2009-03-23,19.092,19.878,18.497,19.86,11493519,0
2009-03-24,19.524,19.814,19.012,19.022,9275668,0
2009-03-25,19.174,19.515,18.56,19.074,15590102,0
2009-03-26,19.065,19.635,18.794,19.472,14138354,0
2009-03-27,19.182,19.408,18.823,18.986,7544394,0
2009-03-30,18.419,18.794,18.157,18.497,9478163,0
2009-03-31,18.778,19.472,18.553,18.849,10967880,0
2009-04-01,18.56,19.004,17.876,18.625,14234117,0
2009-04-02,19.065,19.597,18.761,18.977,16527357,0
2009-04-03,18.958,19.363,18.138,18.497,10720461,0
2009-04-06,18.309,19.86,18.237,19.749,14274395,0
2009-04-07,19.272,21.399,18.643,21.12,23894907,0
2009-04-08,21.721,21.965,20.309,20.587,17710134,0
2009-04-09,21.217,21.533,20.713,21.487,9753029,0
2009-04-13,21.721,22.137,21.164,21.947,11856465,0
2009-04-14,21.777,22.399,21.327,22.065,12370789,0
2009-04-15,21.922,23.282,21.687,22.614,17477729,0
2009-04-16,22.802,23.507,21.318,21.938,13735769,0
2009-04-17,21.903,21.973,20.804,21.739,15451097,0
2009-04-20,21.182,22.399,21.182,21.805,11047246,0
2009-04-21,22.856,23.153,20.462,20.534,26516240,0
2009-04-22,20.587,21.281,20.264,20.543,19151727,0
2009-04-23,20.804,21.209,19.768,20.859,16696278,0
2009-04-24,21.102,21.262,20.319,20.768,16219286,0
2009-04-27,20.894,21.217,20.471,20.722,13220724,0
2009-04-28,20.713,22.1,20.435,21.514,15613086,0
2009-04-29,21.659,21.84,20.956,21.495,12601614,0
2009-04-30,21.973,22.029,21.047,21.182,11906114,0
2009-05-01,21.217,21.235,20.48,20.685,11493369,0
2009-05-04,20.695,21.399,20.534,21.363,10652258,0
2009-05-05,21.271,23.128,21.271,23.021,15336272,0
2009-05-06,23.181,23.415,22.739,23.351,10743202,0
2009-05-07,23.236,25.687,23.236,25.569,19407702,0
2009-05-08,25.885,26.74,25.702,25.998,18889938,0
2009-05-11,25.45,25.692,24.677,24.849,11008602,0
2009-05-12,24.371,25.037,23.75,24.607,11013543,0
2009-05-13,24.38,25.486,23.865,24.911,10882321,0
2009-05-14,24.921,25.408,24.334,25.037,6663502,0
2009-05-15,24.98,25.885,24.469,24.775,9890973,0
2009-05-18,24.938,25.065,23.956,25.047,11973510,0
2009-05-19,24.955,25.398,24.54,24.728,7692082,0
2009-05-20,24.929,25.559,24.434,25.019,10433271,0
2009-05-21,24.64,25.643,23.993,24.243,10297355,0
2009-05-22,24.269,24.625,23.533,23.687,7318924,0
2009-05-26,23.603,24.686,23.29,24.486,11454995,0
2009-05-27,24.269,25.082,24.233,24.756,8434381,0
2009-05-28,24.728,25.549,24.38,24.486,11063733,0
2009-05-29,24.559,24.659,23.415,23.956,13010759,0
2009-06-01,24.225,24.911,24.008,24.765,9248931,0
2009-06-02,24.964,25.606,24.425,25.307,10485639,0
2009-06-03,24.578,25.074,23.956,24.765,13055633,0
2009-06-04,24.971,25.155,24.334,24.559,7334889,0
2009-06-05,24.885,24.99,23.697,24.408,9457517,0
2009-06-08,24.307,24.315,23.109,23.461,11630920,0
2009-06-09,23.759,23.839,22.838,23.397,13523613,0
2009-06-10,23.434,23.668,22.895,23.172,10841468,0
2009-06-11,21.39,21.913,20.921,21.659,34463599,0
2009-06-12,21.433,22.002,21.148,21.805,16811379,0
2009-06-15,21.625,21.757,21.102,21.172,15053415,0
2009-06-16,21.299,22.417,20.956,21.633,15727309,0
2009-06-17,21.641,22.201,21.461,21.633,13483632,0
2009-06-18,21.687,23.128,21.589,22.92,18825964,0
2009-06-19,23.351,23.847,22.531,22.904,24243232,0
2009-06-22,22.596,22.68,22.038,22.118,10801184,0
2009-06-23,22.057,22.848,21.786,22.1,10050888,0
2009-06-24,22.156,22.82,21.938,22.343,10157075,0
2009-06-25,22.191,23.334,22.108,22.504,16404935,0
2009-06-26,22.454,22.731,22.108,22.306,17316917,0
2009-06-29,22.334,22.731,22.057,22.623,8856558,0
2009-06-30,22.522,22.92,22.183,22.497,11300567,0
2009-07-01,22.596,22.947,22.201,22.66,7634048,0
2009-07-02,22.454,22.614,21.514,21.533,11546095,0
2009-07-06,21.533,21.866,21.337,21.695,8780859,0
2009-07-07,21.659,23.697,21.616,22.67,22037117,0
2009-07-08,22.749,22.838,21.533,22.218,13174367,0
2009-07-09,22.407,23.056,21.814,22.464,9957463,0
2009-07-10,22.427,22.875,21.965,22.218,6241591,0
2009-07-13,22.264,22.623,21.857,22.522,6440448,0
2009-07-14,23.03,23.172,22.165,22.306,10779783,0
2009-07-15,22.568,22.596,21.748,22.436,13915419,0
2009-07-16,22.334,23.012,21.903,22.739,13204492,0
2009-07-17,22.749,22.964,22.325,22.596,10048929,0
2009-07-20,22.739,22.739,21.938,22.371,8890087,0
2009-07-21,22.947,23.299,22.472,23.048,14269221,0
2009-07-22,23.064,23.956,22.848,23.415,12554897,0
2009-07-23,23.641,24.625,23.452,24.362,11053411,0
2009-07-24,24.521,24.794,23.415,24.607,8839617,0
2009-07-27,24.399,25.398,24.371,24.876,7802253,0
2009-07-28,25.019,26.755,24.728,26.19,19689894,0
2009-07-29,25.692,26.658,25.398,25.587,18827947,0
2009-07-30,25.972,26.127,24.99,25.307,15187870,0
2009-07-31,25.289,25.54,24.98,25.27,9235438,0
2009-08-03,25.523,25.578,24.38,24.64,13522487,0
2009-08-04,24.183,24.746,23.865,24.251,9447472,0
2009-08-05,24.209,24.217,23.452,23.577,8763542,0
2009-08-06,23.659,23.82,22.895,23.397,12262215,0
2009-08-07,23.489,23.999,23.405,23.874,9444722,0
2009-08-10,23.839,24.444,23.577,24.38,8555354,0
2009-08-11,24.371,25.18,24.136,25.056,13060516,0
2009-08-12,24.999,25.325,24.765,25.028,7663118,0
2009-08-13,24.894,25.596,24.486,25.549,8725934,0
2009-08-14,25.289,25.659,24.866,25.27,7459846,0
2009-08-17,24.964,26.723,24.964,25.651,16554767,0
2009-08-18,25.559,25.651,25.037,25.38,9181514,0
2009-08-19,24.99,25.477,24.866,25.38,8396184,0
2009-08-20,25.27,26.063,25.233,25.569,9705541,0
2009-08-21,25.867,26.163,25.459,26.045,9085701,0
2009-08-24,26.199,26.763,25.711,26.74,13219924,0
2009-08-25,26.809,27.016,26.278,26.947,11333986,0
2009-08-26,26.865,26.875,25.945,26.054,11261361,0
2009-08-27,25.954,26.307,25.687,26.063,8643050,0
2009-08-28,26.208,26.234,25.197,25.38,10075598,0
2009-08-31,25.19,25.931,24.946,25.215,8423633,0
2009-09-01,25.163,25.643,24.559,24.616,11283893,0
2009-09-02,24.649,26.234,24.64,25.811,15931642,0
2009-09-03,26.063,26.208,25.243,25.998,11636198,0
2009-09-04,25.938,26.342,25.711,26.008,6481282,0
2009-09-08,26.11,26.118,24.849,25.074,15238324,0
2009-09-09,25.233,25.614,24.946,25.578,12157188,0
2009-09-10,25.354,26.278,25.262,26.217,10142223,0
2009-09-11,26.225,26.488,25.912,26.181,6003429,0
2009-09-14,25.98,26.27,25.606,25.903,8112385,0
2009-09-15,25.954,25.962,24.911,24.946,14998310,0
2009-09-16,25.172,26.425,25.047,26.378,15517597,0
2009-09-17,26.522,26.911,26.234,26.425,12646076,0
2009-09-18,26.018,26.352,25.587,25.737,17420410,0
2009-09-21,25.624,26.063,25.416,25.746,9087484,0
2009-09-22,25.867,25.922,24.775,24.84,14304509,0
2009-09-23,25.082,25.082,23.984,24.027,16879141,0
2009-09-24,24.074,24.353,23.397,23.444,15449694,0
2009-09-25,23.425,23.577,22.632,22.82,18680031,0
2009-09-28,22.913,23.499,22.838,23.236,9765736,0
2009-09-29,23.344,23.812,22.464,23.128,25646566,0
2009-09-30,22.651,23.056,22.082,22.55,25428648,0
2009-10-01,22.417,23.09,22.246,22.325,19100175,0
2009-10-02,22.226,22.436,21.571,21.866,12438188,0
2009-10-05,21.956,22.065,21.571,21.65,13808404,0
2009-10-06,22.029,22.147,21.452,21.956,12396611,0
2009-10-07,21.992,22.82,21.973,22.558,13320170,0
2009-10-08,21.875,22.002,21.164,21.757,27222360,0
2009-10-09,22.02,22.558,21.983,22.218,18357172,0
2009-10-12,22.343,22.983,22.343,22.721,15488595,0
2009-10-13,22.67,22.67,21.581,21.875,21091768,0
2009-10-14,22.173,22.454,21.931,22.399,10875706,0
2009-10-15,22.306,22.436,21.956,22.108,12351214,0
2009-10-16,22.254,22.481,21.913,22.02,13731674,0
2009-10-19,22.127,22.504,21.983,22.444,11403268,0
2009-10-20,23.128,23.884,22.964,23.378,23751077,0
2009-10-21,23.387,23.48,22.541,22.623,13279669,0
2009-10-22,22.558,23.415,22.531,23.153,15272578,0
2009-10-23,23.507,23.613,23.056,23.282,9208042,0
2009-10-26,23.351,23.585,22.776,22.794,15931163,0
2009-10-27,22.786,24.136,22.689,23.865,22746110,0
2009-10-28,23.678,23.874,23.246,23.308,12775986,0
2009-10-29,23.47,23.949,23.415,23.839,14483763,0
2009-10-30,23.706,24.127,23.325,23.368,13022148,0
2009-11-02,23.434,23.965,23.09,23.793,9093177,0
2009-11-03,23.94,24.315,23.65,24.233,12692266,0
2009-11-04,24.876,26.082,24.876,25.1,24896951,0
2009-11-05,25.172,25.559,24.921,25.408,13271205,0
2009-11-06,25.307,25.885,25.037,25.82,13203769,0
2009-11-09,25.495,26.333,25.398,26.234,12831409,0
2009-11-10,26.118,26.278,25.774,26.091,8945354,0
2009-11-11,26.11,26.504,25.811,26.452,9751120,0
2009-11-12,26.504,26.504,25.839,25.903,9335200,0
2009-11-13,26.008,26.433,25.98,26.19,6959311,0
2009-11-16,26.325,26.567,26.073,26.252,9195184,0
2009-11-17,26.082,26.278,25.931,26.091,6776911,0
2009-11-18,26.091,26.217,25.803,25.998,8126557,0
2009-11-19,25.811,25.867,25.1,25.783,7762566,0
2009-11-20,25.486,25.912,25.486,25.72,10001662,0
2009-11-23,26.063,26.641,26.054,26.19,10683263,0
2009-11-24,26.415,26.74,25.98,26.622,8021096,0
2009-11-25,26.641,26.783,26.452,26.603,8950138,0
2009-11-27,26.11,26.695,25.848,26.513,6058624,0
2009-11-30,26.513,26.557,25.668,25.82,14028828,0
2009-12-01,26.118,26.288,25.783,25.848,10776910,0
2009-12-02,25.867,25.938,25.362,25.477,12749211,0
2009-12-03,25.459,25.633,24.587,24.616,16973217,0
2009-12-04,24.901,25.262,24.587,24.728,13118579,0
2009-12-07,24.794,25.643,24.784,25.486,12526019,0
2009-12-08,25.298,26.045,25.28,25.633,17612767,0
2009-12-09,26.008,26.658,25.334,25.668,21211458,0
2009-12-10,25.867,27.665,25.702,27.297,30460381,0
2009-12-11,27.404,27.954,27.379,27.449,21177714,0
2009-12-14,27.811,28.134,27.702,27.872,22604362,0
2009-12-15,27.828,28.261,27.811,28.208,32140356,0
2009-12-16,28.367,29.108,28.289,28.999,38748384,0
2009-12-17,28.901,29.117,28.199,28.658,16436518,0
2009-12-18,28.713,28.819,27.992,28.405,17425923,0
2009-12-21,28.791,29.945,28.748,28.971,26998951,0
2009-12-22,29.169,29.279,28.981,29.108,11412258,0
2009-12-23,29.026,29.405,28.386,28.479,10505790,0
2009-12-24,28.722,28.729,28.143,28.53,5511092,0
2009-12-28,28.396,28.668,27.992,28.27,8833938,0
2009-12-29,28.002,28.332,27.665,27.784,10171613,0
2009-12-30,27.784,27.927,27.557,27.927,6432517,0
2009-12-31,27.872,28.055,27.423,27.449,5945098,0
2010-01-04,28.261,28.46,27.89,28.396,13545848,0
2010-01-05,28.575,28.791,28.171,28.349,12371366,0
2010-01-06,28.46,28.874,28.289,28.629,10838357,0
2010-01-07,28.452,29.765,28.452,29.729,12980159,0
2010-01-08,29.594,29.649,29.126,29.448,8026413,0
2010-01-11,29.456,29.837,29.448,29.649,7985162,0
2010-01-12,29.448,29.64,28.405,28.865,14516602,0
2010-01-13,28.81,29.315,28.53,29.307,9722614,0
2010-01-14,29.43,30.018,29.117,30.008,9743334,0
2010-01-15,30.206,30.611,29.809,30.395,21520489,0
2010-01-19,31.125,32.331,31.07,31.639,29311431,0
2010-01-20,32.367,32.486,30.881,31.115,29321470,0
2010-01-21,31.909,32.143,29.719,29.809,32376937,0
2010-01-22,30.458,30.72,29.809,29.865,23341025,0
2010-01-25,30.224,30.369,29.681,29.719,12131612,0
2010-01-26,29.279,29.64,29.215,29.215,12259237,0
2010-01-27,29.126,30.197,28.919,29.936,15974943,0
2010-01-28,30.018,30.702,29.756,30.108,18561560,0
2010-01-29,30.287,30.44,29.681,29.719,13233726,0
2010-02-01,29.747,30.089,29.017,29.837,15196659,0
2010-02-02,29.847,30.73,29.658,30.666,13411924,0
2010-02-03,30.666,30.666,29.558,30.008,9309934,0
2010-02-04,29.936,29.936,29.169,29.232,11780618,0
2010-02-05,29.196,29.386,28.675,29.307,14063911,0
2010-02-08,29.026,29.673,29.026,29.187,10576932,0
2010-02-09,29.466,29.774,28.819,29.719,12476610,0
2010-02-10,29.719,29.874,29.091,29.456,11942139,0
2010-02-11,29.456,29.902,29.215,29.828,8724501,0
2010-02-12,29.523,29.585,28.847,28.981,12978673,0
2010-02-16,29.117,29.361,28.27,28.487,15472062,0
2010-02-17,28.53,29.908,28.53,29.315,12979690,0
2010-02-18,29.026,29.71,28.927,29.439,11462803,0
2010-02-19,29.196,29.514,28.668,28.766,12772940,0
2010-02-22,28.919,29.828,28.713,29.792,18141509,0
2010-02-23,29.603,29.874,29.135,29.55,11932555,0
2010-02-24,29.612,30.314,29.144,30.278,12194657,0
2010-02-25,30.008,30.601,29.576,30.126,16410597,0
2010-02-26,30.187,30.891,30.043,30.495,10753535,0
2010-03-01,30.619,31.269,30.197,30.657,12181518,0
2010-03-02,30.72,30.955,30.269,30.575,7863018,0
2010-03-03,30.666,30.936,30.413,30.711,8925967,0
2010-03-04,30.666,30.711,29.196,29.673,19305491,0
2010-03-05,29.747,30.432,29.681,30.385,9030624,0
2010-03-08,30.385,30.477,29.747,29.809,8588383,0
2010-03-09,29.884,30.126,29.784,29.792,9739131,0
2010-03-10,29.738,30.215,29.667,29.936,8237780,0
2010-03-11,29.801,30.224,29.667,30.169,16298044,0
2010-03-12,30.333,30.385,29.523,29.64,10493323,0
2010-03-15,29.523,29.523,28.756,29.298,15012211,0
2010-03-16,28.955,29.818,28.901,29.765,14360034,0
2010-03-17,29.865,29.865,29.054,29.495,11785863,0
2010-03-18,29.242,30.343,28.801,30.251,17107566,0
2010-03-19,30.369,31.25,30.369,30.973,24235681,0
2010-03-22,31.043,31.665,29.908,29.989,22451342,0
2010-03-23,30.043,30.135,29.681,29.865,12668684,0
2010-03-24,29.847,30.027,29.466,29.466,12029850,0
2010-03-25,29.504,29.954,29.361,29.828,16418018,0
2010-03-26,29.809,29.962,29.361,29.386,9716781,0
2010-03-29,29.413,29.738,29.288,29.576,8846448,0
2010-03-30,29.532,29.98,29.361,29.774,8053591,0
2010-03-31,29.632,29.818,29.27,29.421,7729872,0
2010-04-01,29.54,29.71,29.288,29.71,7454328,0
2010-04-05,29.828,29.917,29.514,29.847,7455975,0
2010-04-06,29.962,30.619,29.945,30.089,10471718,0
2010-04-07,30.197,30.197,29.485,29.658,9322458,0
2010-04-08,29.576,29.681,28.999,29.378,12381979,0
2010-04-09,29.413,29.456,28.469,29.054,14237877,0
2010-04-12,28.981,29.16,28.828,29.054,9730464,0
2010-04-13,29.215,29.43,28.668,28.962,12346013,0
2010-04-14,28.919,28.927,27.864,27.964,18299461,0
2010-04-15,27.983,28.189,27.091,27.586,28052870,0
2010-04-16,27.506,28.018,27.325,27.674,17038267,0
2010-04-19,27.524,28.522,27.524,28.124,15014269,0
2010-04-20,29.017,29.026,27.253,27.9,29488578,0
2010-04-21,28.045,28.324,27.1,27.253,15221770,0
2010-04-22,27.243,27.487,26.911,27.432,15709555,0
2010-04-23,27.374,27.886,27.273,27.868,16432313,0
2010-04-26,28.01,28.027,26.747,26.884,0,0
2010-04-27,26.875,27.343,26.677,26.837,17991736,0
2010-04-28,26.955,27.576,26.755,27.413,14735510,0
2010-04-29,27.731,28.585,27.731,28.189,15110432,0
2010-04-30,28.227,28.227,27.215,27.297,17261568,0
2010-05-03,27.468,27.541,26.921,27.253,10607805,0
2010-05-04,26.947,27.063,26.368,26.557,13041353,0
2010-05-05,26.333,27.108,26.242,27.016,12612971,0
2010-05-06,27.154,27.261,25.19,26.333,11591166,0
2010-05-07,26.163,26.36,25.442,26.136,15764670,0
2010-05-10,26.641,27.072,26.045,26.911,10059623,0
2010-05-11,26.846,27.091,26.612,26.884,10675075,0
2010-05-12,26.884,27.361,26.828,27.306,12597542,0
2010-05-13,27.197,27.404,26.955,27.181,7937264,0
2010-05-14,26.991,27.449,26.622,27.371,13547540,0
2010-05-17,27.439,27.674,26.901,27.413,9613265,0
2010-05-18,27.496,27.683,27.091,27.181,9891714,0
2010-05-19,27.118,27.243,26.791,27.008,11208819,0
2010-05-20,26.585,26.705,26.073,26.082,11319489,0
2010-05-21,25.72,26.181,25.362,25.848,12772248,0
2010-05-24,25.746,26.278,25.371,25.962,8879245,0
2010-05-25,25.513,26.018,25.316,25.998,9490536,0
2010-05-26,26.163,26.612,25.903,25.931,10674031,0
2010-05-27,26.352,26.407,25.98,26.407,7218429,0
2010-05-28,26.378,26.488,25.98,26.181,12988283,0
2010-06-01,26.278,26.667,26.018,26.1,9079840,0
2010-06-02,26.225,26.964,25.998,26.939,8845501,0
2010-06-03,26.947,27.458,26.714,27.432,8954852,0
2010-06-04,27.1,28.469,26.921,27.325,18480179,0
2010-06-07,27.524,27.983,26.407,27.432,18706734,0
2010-06-08,27.404,28.018,27.253,27.82,20470173,0
2010-06-09,27.82,28.063,27.423,27.496,11244019,0
2010-06-10,27.846,28.027,27.215,27.648,13065145,0
2010-06-11,27.468,27.767,27.137,27.621,10073690,0
2010-06-14,27.665,27.864,27.514,27.549,9315233,0
2010-06-15,27.828,28.098,27.702,28.088,10625275,0
2010-06-16,27.776,28.487,27.776,28.27,11272349,0
2010-06-17,28.405,28.405,28.072,28.367,10405008,0
2010-06-18,28.367,28.479,28.098,28.218,11373418,0
2010-06-21,28.469,28.639,27.964,28.055,7895162,0
2010-06-22,28.018,28.227,27.541,27.595,7304118,0
2010-06-23,27.711,27.846,27.127,27.207,9280814,0
2010-06-24,27.091,27.154,26.686,26.801,9940595,0
2010-06-25,26.791,27.118,26.641,26.911,15785014,0
2010-06-28,26.901,27.316,26.225,26.288,10973689,0
2010-06-29,26.008,26.145,25.633,25.783,15979277,0
2010-06-30,25.68,25.906,25.496,25.579,12301135,0
2010-07-01,25.495,25.495,24.434,25.082,17322671,0
2010-07-02,25.1,25.624,25.028,25.486,10340684,0
2010-07-06,25.659,26.173,25.477,26.018,14870803,0
2010-07-07,26.1,26.342,25.938,26.297,9969383,0
2010-07-08,26.407,26.921,26.342,26.731,9988255,0
2010-07-09,26.791,27.137,26.585,26.991,7740465,0
2010-07-12,26.939,27.082,26.667,27.054,9886955,0
2010-07-13,27.234,27.261,26.837,27.144,7667126,0
2010-07-14,27.016,27.371,26.819,27.306,5231045,0
2010-07-15,27.243,27.856,27.127,27.811,10230704,0
2010-07-16,27.674,28.027,27.154,27.325,10449853,0
2010-07-19,27.439,27.881,27.279,27.758,9521865,0
2010-07-20,28.143,28.357,27.234,27.767,14982057,0
2010-07-21,27.784,28.037,27.541,27.648,9864913,0
2010-07-22,27.784,28.098,27.605,27.919,10218228,0
2010-07-23,27.919,28.143,27.683,27.846,6380903,0
2010-07-26,27.776,28.357,27.776,28.341,6083593,0
2010-07-27,28.396,28.566,27.586,27.721,13163817,0
2010-07-28,27.731,27.846,27.154,27.316,8861674,0
2010-07-29,27.458,27.811,27.054,27.413,6151665,0
2010-07-30,27.261,27.629,26.964,27.423,5433146,0
2010-08-02,27.82,28.423,27.767,28.315,8262077,0
2010-08-03,28.27,29.344,28.161,29.196,11052764,0
2010-08-04,29.223,29.936,29.179,29.64,10414694,0
2010-08-05,29.504,30.162,29.43,30.099,8693690,0
2010-08-06,29.792,30.215,29.681,30.126,8304147,0
2010-08-09,30.169,30.432,30.043,30.162,6728105,0
2010-08-10,29.989,30.278,29.681,30.018,8835849,0
2010-08-11,29.585,29.856,28.585,28.81,19154500,0
2010-08-12,28.556,29.035,28.433,28.937,9991080,0
2010-08-13,28.828,28.99,28.506,28.847,7626639,0
2010-08-16,28.684,28.81,28.252,28.729,5809304,0
2010-08-17,29.026,29.344,28.801,29.135,6156704,0
2010-08-18,29.072,29.681,28.927,29.307,7156193,0
2010-08-19,29.153,29.242,28.602,28.629,7846017,0
2010-08-20,28.376,28.668,28.27,28.469,5918458,0
2010-08-23,28.487,28.971,28.341,28.367,5637599,0
2010-08-24,28.124,28.297,27.793,27.954,8339183,0
2010-08-25,27.856,29.045,27.758,28.782,12128056,0
2010-08-26,28.855,29.169,28.684,28.684,11045974,0
2010-08-27,28.782,29.196,28.349,29.153,7829602,0
2010-08-30,29.117,29.251,28.713,28.738,7964828,0
2010-08-31,28.651,29.012,28.297,28.567,9605233,0
2010-09-01,28.828,29.386,28.675,29.353,9574754,0
2010-09-02,29.567,29.658,29.082,29.594,6029111,0
2010-09-03,29.673,30.539,29.64,30.539,8617057,0
2010-09-07,30.404,30.702,30.278,30.422,7585727,0
2010-09-08,30.44,30.584,30.018,30.485,9495303,0
2010-09-09,30.711,30.845,30.549,30.638,8335577,0
2010-09-10,30.611,31.198,30.44,31.061,9927416,0
2010-09-13,31.226,31.774,31.226,31.269,7885155,0
2010-09-14,30.629,31.521,30.601,31.17,9677923,0
2010-09-15,31.07,31.161,30.593,30.863,12228440,0
2010-09-16,30.826,30.973,30.549,30.835,6832840,0
2010-09-17,31.034,31.17,30.739,30.739,8091004,0
2010-09-20,30.955,31.548,30.936,31.459,6261585,0
2010-09-21,31.421,31.97,31.369,31.754,7137418,0
2010-09-22,31.63,32.151,31.441,32.134,7976335,0
2010-09-23,31.881,32.243,31.692,31.917,7452506,0
2010-09-24,32.367,32.367,32.062,32.178,9502542,0
2010-09-27,32.269,32.269,31.746,31.835,8333212,0
2010-09-28,31.927,32.071,31.441,31.558,9338446,0
2010-09-29,31.441,31.711,31.26,31.701,8741369,0
2010-09-30,31.833,32.024,31.59,31.617,8685080,0
2010-10-01,31.583,31.946,31.305,31.909,7221166,0
2010-10-04,31.792,31.792,30.936,31.106,6532577,0
2010-10-05,31.403,31.639,31.115,31.583,7647545,0
2010-10-06,31.502,31.72,30.567,30.575,15340077,0
2010-10-07,30.973,31.153,30.72,30.928,7638029,0
2010-10-08,31.025,31.115,30.793,30.936,6686933,0
2010-10-11,30.694,31.431,30.684,31.206,7490366,0
2010-10-12,31.088,31.575,31.017,31.539,7511076,0
2010-10-13,31.63,32.079,31.539,31.809,8938486,0
2010-10-14,31.754,32.655,31.728,32.224,11408164,0
2010-10-15,32.43,32.628,32.214,32.402,8688795,0
2010-10-18,32.505,32.756,32.278,32.645,8721925,0
2010-10-19,32.088,32.349,31.449,31.792,14632618,0
2010-10-20,31.936,33.097,31.927,33.08,11532813,0
2010-10-21,33.142,33.187,32.531,32.862,7583714,0
2010-10-22,33.052,33.558,32.801,33.558,7353761,0
2010-10-25,33.792,34.177,33.736,33.828,8277939,0
2010-10-26,33.782,33.942,33.456,33.837,8939035,0
2010-10-27,33.548,33.647,32.151,32.359,14102441,0
2010-10-28,32.674,32.783,32.377,32.645,6974803,0
2010-10-29,32.787,33.257,32.251,32.468,7435066,0
2010-11-01,32.664,32.997,32.151,32.521,8518509,0
2010-11-02,32.784,33.404,32.746,33.326,11090284,0
2010-11-03,33.007,33.726,32.486,33.016,11914628,0
2010-11-04,33.333,33.368,32.764,33.142,7594544,0
2010-11-05,33.151,33.492,32.854,33.195,7983934,0
2010-11-08,32.989,33.482,32.972,33.429,4852821,0
2010-11-09,33.54,33.577,33.151,33.306,6692817,0
2010-11-10,33.062,33.474,32.394,33.464,9310433,0
2010-11-11,33.296,33.773,33.089,33.745,5991932,0
2010-11-12,33.511,33.621,32.628,33.026,8187583,0
2010-11-15,32.711,32.764,31.917,31.946,10131147,0
2010-11-16,31.746,31.864,31.35,31.53,12047484,0
2010-11-17,31.602,31.827,31.143,31.817,10635074,0
2010-11-18,31.153,32.377,31.07,32.088,10224122,0
2010-11-19,32.008,32.862,31.827,32.421,15924376,0
2010-11-22,33.602,33.698,32.034,32.834,16574759,0
2010-11-23,32.421,32.728,32.224,32.467,7301873,0
2010-11-24,32.972,33.097,32.44,32.584,7002022,0
2010-11-26,32.331,32.664,32.186,32.314,3300194,0
2010-11-29,32.008,33.026,31.565,32.952,12101798,0
2010-11-30,32.71,33.309,32.455,32.89,13368059,0
2010-12-01,33.447,34.133,33.447,33.925,12227363,0
2010-12-02,33.933,34.277,33.897,34.267,9549330,0
2010-12-03,33.942,34.204,33.664,34.062,5977250,0
2010-12-06,33.925,34.115,33.54,33.585,5751526,0
2010-12-07,33.745,33.882,33.08,33.115,9459061,0
2010-12-08,33.241,33.333,33.033,33.177,6388652,0
2010-12-09,33.511,33.511,32.81,33.007,9224715,0
2010-12-10,33.134,33.187,32.81,33.026,8859920,0
2010-12-13,33.107,34.099,32.98,33.231,12349664,0
2010-12-14,32.952,33.396,32.728,32.872,9273462,0
2010-12-15,32.664,32.728,31.62,31.927,14978690,0
2010-12-16,31.924,32.204,31.465,32.07,11301054,0
2010-12-17,32.062,32.071,31.494,31.565,20270921,0
2010-12-20,31.782,31.817,31.502,31.683,7114871,0
2010-12-21,31.63,32.252,31.565,31.817,7632457,0
2010-12-22,31.891,32.304,31.774,32.278,5679518,0
2010-12-23,32.261,32.505,32.088,32.214,4228778,0
2010-12-27,31.97,32.161,31.927,32.008,3120778,0
2010-12-28,31.98,32.214,31.864,32.17,3423127,0
2010-12-29,32.276,32.446,32.12,32.338,3990289,0
2010-12-30,32.338,32.446,32.166,32.364,3181718,0
2010-12-31,32.459,32.612,32.231,32.524,3140089,0
2011-01-03,32.764,33.482,32.756,33.438,9116985,0
2011-01-04,33.35,33.773,33.169,33.745,7466388,0
2011-01-05,33.773,34.053,33.585,33.855,8358890,0
2011-01-06,34.187,34.584,33.989,34.556,7945710,0
2011-01-07,34.565,34.709,34.267,34.628,7148162,0
2011-01-10,34.709,34.81,34.23,34.628,6357172,0
2011-01-11,34.7,35.212,34.53,35.195,6183420,0
2011-01-12,35.332,35.42,34.953,34.999,6520437,0
2011-01-13,35.367,35.664,35.061,35.664,9569324,0
2011-01-14,35.557,36.835,35.493,36.719,11725821,0
2011-01-18,36.739,36.918,36.449,36.819,7482602,0
2011-01-19,36.81,36.946,36.123,36.531,10464688,0
2011-01-20,36.025,36.476,35.455,36.304,12539179,0
2011-01-21,36.548,36.555,36.139,36.391,8199131,0
2011-01-24,36.391,36.476,35.754,35.853,8443339,0
2011-01-25,35.744,36.924,35.708,36.582,11103728,0
2011-01-26,36.555,37.04,36.122,36.251,9924244,0
2011-01-27,36.869,38.202,36.42,38.087,15054341,0
2011-01-28,38.105,38.221,36.797,36.862,8624651,0
2011-01-31,36.948,37.212,36.664,36.966,8128233,0
2011-02-01,37.186,37.986,37.186,37.889,10073029,0
2011-02-02,37.592,38.06,37.528,37.78,4758614,0
2011-02-03,37.625,39.706,36.838,38.762,16467999,0
2011-02-04,38.86,39.535,37.862,38.267,9258793,0
2011-02-07,37.951,38.06,37.437,37.654,7899247,0
2011-02-08,37.395,38.321,37.275,37.799,6238428,0
2011-02-09,37.799,38.238,37.672,37.889,5809995,0
2011-02-10,38.075,38.346,37.841,38.209,6059407,0
2011-02-11,37.965,38.58,37.858,38.165,5608479,0
2011-02-14,38.041,38.284,37.482,38.238,4166244,0
2011-02-15,37.924,38.238,37.726,37.853,4877463,0
2011-02-16,38.001,38.328,37.813,38.272,5544789,0
2011-02-17,38.131,38.5,37.96,38.355,5355565,0
2011-02-18,38.443,38.996,38.328,38.58,6700886,0
2011-02-22,39.5,39.924,38.48,38.688,11924118,0
2011-02-23,38.349,39.347,38.331,38.644,7851810,0
2011-02-24,38.573,39.041,38.165,38.498,7010938,0
2011-02-25,38.589,38.742,38.192,38.291,6090557,0
2011-02-28,38.425,38.67,38.136,38.346,7269071,0
2011-03-01,38.328,38.688,38.165,38.228,6159645,0
2011-03-02,38.32,39.439,38.228,39.231,8022805,0
2011-03-03,39.919,40.542,39.5,40.448,9646853,0
2011-03-04,40.315,40.514,39.619,40.143,6216847,0
2011-03-07,40.16,40.43,39.114,39.339,6719993,0
2011-03-08,39.375,39.828,38.941,39.583,5195180,0
2011-03-09,39.657,40.195,39.311,40.179,5049771,0
2011-03-10,39.901,39.996,39.375,39.546,5668781,0
2011-03-11,39.629,39.79,39.068,39.366,5276684,0
2011-03-14,39.104,39.222,38.696,38.978,5005471,0
2011-03-15,38.236,38.905,38.075,38.642,4874200,0
2011-03-16,38.546,38.554,37.442,37.804,7918374,0
2011-03-17,38.29,38.59,37.847,38.174,6482106,0
2011-03-18,38.264,38.696,38.199,38.471,8172208,0
2011-03-21,38.678,39.222,38.58,39.086,2123629,0
2011-03-22,39.068,39.473,38.527,38.599,4993680,0
2011-03-23,38.508,38.715,38.281,38.607,3707696,0
2011-03-24,39.05,39.682,38.844,39.554,4339786,0
2011-03-25,39.403,39.753,39.375,39.51,4644170,0
2011-03-28,39.657,39.781,39.293,39.619,3910483,0
2011-03-29,39.51,40.169,39.51,40.169,4656119,0
2011-03-30,40.386,41.163,40.26,41.001,7239844,0
2011-03-31,41.217,41.317,40.743,40.817,5952963,0
2011-04-01,41.09,41.307,40.909,41.191,4999754,0
2011-04-04,41.487,41.625,41.108,41.182,3876045,0
2011-04-05,40.514,40.881,40.439,40.72,5485165,0
2011-04-06,40.813,40.871,40.485,40.601,5714100,0
2011-04-07,40.43,43.872,40.117,40.126,8535695,0
2011-04-08,40.324,40.855,39.863,40.079,5232729,0
2011-04-11,40.034,40.179,39.593,40.025,6698207,0
2011-04-12,39.906,40.549,39.766,40.463,4384025,0
2011-04-13,40.533,40.794,39.808,40.034,5280975,0
2011-04-14,39.919,40.619,39.619,40.475,5226620,0
2011-04-15,40.639,40.711,40.251,40.619,6405214,0
2011-04-18,40.213,40.287,39.148,39.33,7445071,0
2011-04-19,39.375,39.706,39.104,39.7,6347437,0
2011-04-20,40.439,40.439,39.901,39.951,5730750,0
2011-04-21,43.43,44.162,42.951,43.175,20344426,0
2011-04-25,42.573,43.477,42.518,43.085,7365775,0
2011-04-26,43.458,44.025,42.382,42.761,11647935,0
2011-04-27,42.914,43.617,42.336,43.539,11642944,0
2011-04-28,43.521,44.34,43.401,44.34,8763934,0
2011-04-29,44.244,44.611,43.955,44.455,10571708,0
2011-05-02,44.614,45.334,44.458,45.048,10917968,0
2011-05-03,45.052,45.166,44.624,44.869,6511398,0
2011-05-04,44.748,44.945,44.217,44.756,8362621,0
2011-05-05,44.652,45.296,44.27,44.779,8192435,0
2011-05-06,45.209,45.38,44.84,45.264,7018098,0
2011-05-09,44.927,45.977,44.927,45.577,6273500,0
2011-05-10,45.802,46.038,45.324,45.614,6244286,0
2011-05-11,45.601,45.696,44.723,45.176,6862019,0
2011-05-12,45.162,45.481,44.314,45.228,5815343,0
2011-05-13,45.975,46.472,44.939,45.113,12290748,0
2011-05-16,44.756,45.812,44.594,45.306,6665897,0
2011-05-17,45.03,45.785,44.883,45.144,8005985,0
2011-05-18,45.03,45.776,44.927,45.708,7911201,0
2011-05-19,45.849,45.859,45.316,45.652,6757440,0
2011-05-20,45.601,45.827,44.913,44.921,11989785,0
2011-05-23,44.675,44.675,43.937,44.397,7465630,0
2011-05-24,44.398,44.417,43.164,43.311,10594948,0
2011-05-25,43.075,43.635,42.966,43.229,10454368,0
2011-05-26,43.05,43.248,42.423,43.075,13200969,0
2011-05-27,43.257,43.626,42.974,43.616,6686565,0
2011-05-31,43.868,44.207,43.66,44.207,7098982,0
2011-06-01,43.983,44.242,43.572,43.664,7323729,0
2011-06-02,43.889,44.694,43.599,44.606,9141345,0
2011-06-03,44.033,44.677,43.908,44.262,8772278,0
2011-06-06,44.116,44.227,43.501,43.626,5720807,0
2011-06-07,43.991,44.252,43.466,43.466,5006468,0
2011-06-08,43.475,43.946,43.101,43.674,7243072,0
2011-06-09,43.991,45.856,43.815,45.846,12709746,0
2011-06-10,45.611,45.63,44.543,44.769,9426660,0
2011-06-13,44.959,45.269,44.46,44.496,7018671,0
2011-06-14,44.759,45.303,44.606,44.939,7706012,0
2011-06-15,44.597,45.26,44.332,44.713,9921465,0
2011-06-16,44.643,45.168,44.123,44.997,10043307,0
2011-06-17,45.367,45.658,45.052,45.269,10678019,0
2011-06-20,45.113,46.797,44.987,46.454,9913905,0
2011-06-21,46.763,47.342,46.454,47.314,10791065,0
2011-06-22,47.098,47.696,46.863,46.917,7725358,0
2011-06-23,46.219,46.481,45.339,46.345,11007694,0
2011-06-24,46.437,46.563,45.505,45.722,8163021,0
2011-06-27,45.593,46.437,45.413,46.237,5006351,0
2011-06-28,46.517,47.098,46.228,46.908,6567269,0
2011-06-29,46.943,47.008,46.264,46.699,6211259,0
2011-06-30,46.892,47.156,46.589,46.735,7051642,0
2011-07-01,46.971,48.269,46.716,48.137,8982274,0
2011-07-05,48.094,48.12,47.36,47.884,5318737,0
2011-07-06,47.885,48.226,47.615,48.14,5868567,0
2011-07-07,48.278,48.476,47.088,47.686,8337576,0
2011-07-08,47.088,47.405,46.699,47.188,7638946,0
2011-07-11,46.553,46.699,45.975,46.158,6649914,0
2011-07-12,45.975,47.143,45.965,46.582,7305739,0
2011-07-13,46.708,47.686,46.708,46.872,5374006,0
2011-07-14,46.925,47.624,46.925,47.36,7905368,0
2011-07-15,47.541,47.649,46.825,47.088,7756554,0
2011-07-18,46.753,47.297,46.254,47.07,8007947,0
2011-07-19,46.542,46.898,45.261,46.615,15387560,0
2011-07-20,46.899,47.008,46.183,46.674,8551086,0
2011-07-21,47.041,47.93,46.835,47.251,8634361,0
2011-07-22,47.587,47.902,47.234,47.795,6302106,0
2011-07-25,47.55,47.868,46.664,46.78,7200060,0
2011-07-26,47.016,47.28,46.351,46.444,6254704,0
2011-07-27,45.819,46.158,45.042,45.204,11661545,0
2011-07-28,45.123,46.106,45.114,45.234,8501855,0
2011-07-29,44.492,45.385,43.587,44.966,11875104,0
2011-08-01,45.555,45.63,41.399,43.511,25610866,0
2011-08-02,43.279,43.887,42.369,42.57,11065992,0
2011-08-03,42.576,42.849,41.654,42.747,9165371,0
2011-08-04,42.214,42.323,40.788,40.832,11181730,0
2011-08-05,41.298,41.879,40.094,41.278,15795060,0
2011-08-08,39.234,40.248,37.82,37.991,18427182,0
2011-08-09,38.353,40.592,37.884,40.53,22011868,0
2011-08-10,39.928,40.113,37.755,37.919,13981820,0
2011-08-11,37.648,40.248,37.396,39.804,15330538,0
2011-08-12,39.687,41.077,39.679,40.603,10477650,0
2011-08-15,40.945,41.699,40.756,41.626,9156672,0
2011-08-16,41.48,41.58,40.455,41.228,11081718,0
2011-08-17,41.388,41.869,40.885,41.251,5102929,0
2011-08-18,40.212,40.467,39.314,39.767,10885881,0
2011-08-19,39.087,40.087,38.941,39.25,9792351,0
2011-08-22,40.023,40.142,39.224,39.514,7905295,0
2011-08-23,39.687,40.761,39.069,40.658,10014233,0
2011-08-24,40.44,41.679,40.222,41.596,6927367,0
2011-08-25,41.924,42.041,40.622,40.85,6488273,0
2011-08-26,40.185,41.749,39.424,41.425,6628437,0
2011-08-29,41.896,42.433,41.652,42.369,4455149,0
2011-08-30,42.17,43.142,41.86,42.842,6619521,0
2011-08-31,43.262,43.937,42.594,43.061,7191388,0
2011-09-01,43.113,43.831,42.696,42.75,7165831,0
2011-09-02,41.638,42.512,41.543,41.581,5603435,0
2011-09-06,40.57,41.652,40.087,41.559,7473120,0
2011-09-07,42.251,43.142,41.995,42.923,7492916,0
2011-09-08,42.505,43.641,42.414,42.913,8159905,0
2011-09-09,42.369,42.677,41.169,41.388,9968575,0
2011-09-12,40.449,42.123,40.405,42.061,9034370,0
2011-09-13,42.17,43.841,42.113,43.631,13071886,0
2011-09-14,43.924,44.922,42.731,44.26,11108518,0
2011-09-15,44.694,46.134,44.189,45.952,12446780,0
2011-09-16,46.435,46.532,44.862,46.153,12962616,0
2011-09-19,45.15,45.624,44.904,45.415,9848531,0
2011-09-20,45.499,46.587,44.862,45.304,9282127,0
2011-09-21,45.304,45.831,43.621,43.65,7701222,0
2011-09-22,42.505,43.341,42.123,42.817,11039649,0
2011-09-23,42.552,43.533,42.261,43.279,7841264,0
2011-09-26,43.761,44.406,43.261,44.379,7830758,0
2011-09-27,45.105,45.813,44.424,44.96,8803827,0
2011-09-28,44.798,45.025,43.243,43.315,8050241,0
2011-09-29,43.962,44.314,41.634,42.35,9782823,0
2011-09-30,41.895,42.937,41.467,41.932,11532456,0
2011-10-03,41.615,42.023,38.978,39.024,13939834,0
2011-10-04,38.286,38.95,37.568,38.895,15145983,0
2011-10-05,39.587,40.622,38.95,40.413,9300092,0
2011-10-06,40.57,41.049,39.985,40.858,6384407,0
2011-10-07,40.913,41.323,40.413,40.816,6557798,0
2011-10-10,41.378,42.295,41.378,42.295,5187825,0
2011-10-11,42.17,42.57,41.723,42.406,5102113,0
2011-10-12,42.923,43.332,42.161,42.17,7992414,0
2011-10-13,41.842,42.387,41.521,42.305,5534789,0
2011-10-14,42.305,43.053,42.305,42.932,6678607,0
2011-10-17,42.614,43.288,42.241,42.369,6535909,0
2011-10-18,40.222,41.74,38.969,41.224,26275486,0
2011-10-19,41.275,43.113,41.104,42.232,13470671,0
2011-10-20,42.441,42.722,41.766,42.624,8749333,0
2011-10-21,43.123,44.094,43.015,43.568,10128559,0
2011-10-24,43.831,44.769,43.641,44.579,7859621,0
2011-10-25,43.341,44.821,43.341,44.335,8184033,0
2011-10-26,44.94,44.988,43.761,44.331,11423702,0
2011-10-27,45.386,45.461,44.379,44.713,11027434,0
2011-10-28,44.704,44.869,43.813,44.415,7002830,0
2011-10-31,44.502,44.502,43.605,43.632,6780645,0
2011-11-01,42.558,42.822,41.781,42.019,12240116,0
2011-11-02,42.731,42.731,41.888,42.152,8642796,0
2011-11-03,42.576,42.622,41.647,41.982,7392515,0
2011-11-04,41.883,41.911,40.99,41.446,8810257,0
2011-11-07,41.323,41.587,40.732,41.068,8707513,0
2011-11-08,41.178,42.07,40.988,41.959,7787804,0
2011-11-09,41.116,41.911,41.036,41.409,7060356,0
2011-11-10,41.873,42.092,41.317,41.938,6023329,0
2011-11-11,42.384,43.196,42.267,42.849,5606612,0
2011-11-14,42.669,43.015,42.424,42.677,5206347,0
2011-11-15,42.552,42.705,41.959,42.323,5401395,0
2011-11-16,41.814,42.086,40.771,40.832,8837493,0
2011-11-17,40.903,41.159,40.052,40.477,8953573,0
2011-11-18,40.563,40.677,40.133,40.506,6564942,0
2011-11-21,39.767,40.686,39.767,40.405,7320953,0
2011-11-22,40.315,40.903,39.985,40.386,5233979,0
2011-11-23,40.042,40.096,39.476,39.605,6065990,0
2011-11-25,39.594,40.211,39.52,39.701,3283104,0
2011-11-28,40.422,41.363,40.36,40.944,9127322,0
2011-11-29,41.199,41.991,40.999,41.718,7101649,0
2011-11-30,43.061,44.439,42.719,44.344,12870069,0
2011-12-01,44.183,44.601,44.008,44.117,7722517,0
2011-12-02,44.089,44.547,43.671,43.852,8401799,0
2011-12-05,44.557,45.156,43.709,44.034,8813872,0
2011-12-06,44.117,44.401,43.862,44.052,9104570,0
2011-12-07,43.781,45.339,43.623,45.012,11178576,0
2011-12-08,44.91,45.203,43.773,43.937,9467302,0
2011-12-09,43.983,44.775,43.898,44.62,6258882,0
2011-12-12,44.438,44.7,43.735,43.974,5416167,0
2011-12-13,44.192,44.976,43.517,43.726,5759978,0
2011-12-14,43.662,44.062,43.452,43.569,8234307,0
2011-12-15,43.681,44.518,43.681,44.264,10243146,0
2011-12-16,44.719,45.156,44.438,44.7,11195288,0
2011-12-19,44.629,45.213,44.557,44.674,6414280,0
2011-12-20,45.086,45.557,45.032,45.451,6629899,0
2011-12-21,45.469,45.613,45.203,45.603,7329959,0
2011-12-22,45.513,46.462,45.478,46.279,5035983,0
2011-12-23,46.48,46.982,46.244,46.846,4254415,0
2011-12-27,46.846,47.173,46.608,46.846,3223568,0
2011-12-28,46.846,46.982,46.216,46.261,3215061,0
2011-12-29,46.462,47.045,46.427,46.691,4105049,0
2011-12-30,46.582,46.692,46.24,46.24,2417442,0
2012-01-03,46.744,47.163,46.627,46.973,6599870,0
2012-01-04,46.764,47.666,46.754,47.656,5926161,0
2012-01-05,47.338,48.103,47.256,47.977,6938720,0
2012-01-06,48.121,48.734,47.875,48.148,5833416,0
2012-01-09,48.016,48.323,47.867,48.095,5567622,0
2012-01-10,48.298,48.385,47.777,48.006,7742371,0
2012-01-11,47.884,48.462,47.494,48.357,4693259,0
2012-01-12,48.551,48.57,47.921,48.234,4987795,0
2012-01-13,48.068,48.158,47.375,48.077,5476912,0
2012-01-17,48.4,48.931,48.238,48.867,7120253,0
2012-01-18,48.762,49.426,48.289,49.207,9196728,0
2012-01-19,47.723,48.366,46.911,47.731,20450543,0
2012-01-20,47.749,47.902,47.082,47.684,9727027,0
2012-01-23,47.621,48.395,47.402,47.83,8260508,0
2012-01-24,47.684,47.912,46.735,46.827,11398238,0
2012-01-25,46.189,47.12,45.451,47.045,14383568,0
2012-01-26,47.082,47.182,45.52,45.935,14881665,0
2012-01-27,45.926,46.744,45.908,46.544,7703028,0
2012-01-30,46.452,46.682,45.68,46.589,5319130,0
2012-01-31,46.873,48.248,46.873,47.247,9694246,0
2012-02-01,47.584,48.907,47.547,48.587,8199910,0
2012-02-02,48.578,48.578,47.447,47.93,5830646,0
2012-02-03,48.111,48.138,46.297,46.807,10607335,0
2012-02-06,46.508,46.892,46.234,46.791,9401853,0
2012-02-07,46.607,47.559,46.444,47.467,5748681,0
2012-02-08,47.448,47.779,47.12,47.567,6603059,0
2012-02-09,47.624,48.831,47.624,48.409,10537895,0
2012-02-10,47.962,48.804,47.724,48.638,7206845,0
2012-02-13,48.807,49.482,48.698,49.127,6252113,0
2012-02-14,49.17,49.711,48.871,49.683,6557139,0
2012-02-15,49.746,50.029,49.462,49.826,7682706,0
2012-02-16,49.818,50.072,49.502,49.985,7572916,0
2012-02-17,50.002,50.038,49.756,49.883,7001573,0
2012-02-21,50.167,50.659,50.064,50.467,8223538,0
2012-02-22,50.368,50.76,49.883,50.34,7410122,0
2012-02-23,50.312,50.504,49.863,50.121,7887659,0
2012-02-24,50.276,50.862,50.176,50.769,5485635,0
2012-02-27,50.487,51.238,50.424,50.844,5870868,0
2012-02-28,50.751,51.045,50.405,50.945,4974652,0
2012-02-29,51.013,51.177,50.692,50.856,6128137,0
2012-03-01,51.008,51.327,50.862,51.229,4654131,0
2012-03-02,51.2,51.281,50.661,51.09,4818692,0
2012-03-05,50.908,51.31,50.358,50.358,5180456,0
2012-03-06,50.055,50.698,49.519,49.826,4858882,0
2012-03-07,49.729,50.064,49.625,49.764,5254086,0
2012-03-08,50.249,51.264,50.148,50.88,5337542,0
2012-03-09,50.889,51.337,50.779,51.035,5184109,0
2012-03-12,51.127,51.127,50.276,50.34,4991555,0
2012-03-13,50.433,50.67,50.046,50.624,7101352,0
2012-03-14,50.468,51.117,50.358,51.035,7305332,0
2012-03-15,51.147,51.467,50.817,50.971,5026187,0
2012-03-16,50.852,51.072,50.689,50.862,9314882,0
2012-03-19,51.477,51.546,51.054,51.355,5845427,0
2012-03-20,51.173,51.264,50.072,50.121,5878599,0
2012-03-21,50.312,50.312,49.371,49.379,6833749,0
2012-03-22,49.059,49.598,48.858,49.298,8252839,0
2012-03-23,49.289,49.396,48.967,49.096,7072757,0
2012-03-26,49.308,50.415,49.28,50.415,5572410,0
2012-03-27,50.55,50.844,49.571,50.716,8149013,0
2012-03-28,50.68,51.2,50.212,50.725,5940512,0
2012-03-29,50.321,53.36,50.303,53.169,18862807,0
2012-03-30,53.036,54.373,52.833,53.919,11807160,0
2012-04-02,53.945,54.23,53.169,54.092,9952344,0
2012-04-03,54.001,54.531,53.726,54.347,8688408,0
2012-04-04,54.128,54.238,53.679,54.037,5236619,0
2012-04-05,53.817,54.156,53.618,53.945,3707285,0
2012-04-09,53.543,53.863,53.077,53.193,5089691,0
2012-04-10,53.031,53.368,52.353,52.664,6384732,0
2012-04-11,53.14,53.561,52.93,53.086,7099862,0
2012-04-12,53.096,53.633,52.812,53.487,4706648,0
2012-04-13,53.422,53.57,52.831,53.112,6183771,0
2012-04-16,53.386,53.386,52.482,52.482,7244064,0
2012-04-17,52.71,53.432,52.426,53.159,6444413,0
2012-04-18,52.792,52.792,52.253,52.444,7160408,0
2012-04-19,52.407,54.303,52.142,53.716,11754197,0
2012-04-20,54.128,54.633,53.916,54.449,9157694,0
2012-04-23,54.017,54.283,53.89,54.156,4887453,0
2012-04-24,54.001,54.164,53.496,53.726,5498185,0
2012-04-25,53.788,54.439,53.679,53.863,6657561,0
2012-04-26,52.097,53.679,51.667,53.406,10258408,0
2012-04-27,53.625,53.745,52.692,52.983,7560237,0
2012-04-30,52.103,52.593,50.766,51.365,10792399,0
2012-05-01,51.486,52.51,51.374,52.272,5341943,0
2012-05-02,51.943,52.537,51.759,51.841,5657591,0
2012-05-03,51.715,51.715,50.68,50.98,7981502,0
2012-05-04,50.917,50.989,50.012,50.064,6287909,0
2012-05-07,49.729,50.716,49.644,50.55,4458377,0
2012-05-08,50.541,51.209,50.24,51.072,5150933,0
2012-05-09,50.661,51.2,50.186,50.522,7252982,0
2012-05-10,50.838,51.104,50.35,50.59,4405612,0
2012-05-11,50.504,50.908,50.34,50.504,4303794,0
2012-05-14,50.158,50.844,49.929,50.468,5065059,0
2012-05-15,50.34,50.962,50.101,50.268,6027128,0
2012-05-16,50.358,50.587,50.176,50.231,4411348,0
2012-05-17,50.33,50.742,50.072,50.212,5648923,0
2012-05-18,50.221,50.634,49.205,49.396,7017252,0
2012-05-21,49.49,50.872,49.48,50.826,5274526,0
2012-05-22,51.017,51.812,50.779,50.98,6374340,0
2012-05-23,50.732,51.127,50.046,50.652,5105808,0
2012-05-24,50.348,51.914,50.33,51.439,7094897,0
2012-05-25,51.393,51.75,51.117,51.346,4706766,0
2012-05-29,51.31,51.467,50.779,51.374,5472535,0
2012-05-30,51.238,51.667,51.035,51.393,4806916,0
2012-05-31,51.421,51.531,50.748,51.034,6934675,0
2012-06-01,50.692,51.142,50.269,50.36,6234329,0
2012-06-04,50.111,50.642,50.038,50.24,6020046,0
2012-06-05,50.177,51.417,50.065,51.269,6680405,0
2012-06-06,51.732,52.794,51.694,52.794,12640318,0
2012-06-07,52.886,53.427,52.519,52.566,7903431,0
2012-06-08,52.005,53.427,52.005,53.071,7002575,0
2012-06-11,53.271,53.418,52.519,52.573,6816101,0
2012-06-12,52.583,53.18,52.151,52.923,6583815,0
2012-06-13,53.004,53.75,52.867,53.271,6940505,0
2012-06-14,53.418,54.53,53.162,54.411,7241249,0
2012-06-15,54.814,54.962,53.732,54.089,9826868,0
2012-06-18,53.989,54.613,53.427,54.566,10582386,0
2012-06-19,54.713,55.788,54.52,55.339,9367531,0
2012-06-20,55.053,55.311,54.456,54.731,4731444,0
2012-06-21,54.943,55.137,53.51,53.575,5793691,0
2012-06-22,53.722,54.669,53.637,54.245,8166105,0
2012-06-25,53.896,54.272,52.942,52.977,8956211,0
2012-06-26,52.951,54.327,52.556,53.998,8122042,0
2012-06-27,54.375,55.65,54.015,54.448,6778587,0
2012-06-28,54.061,55.559,50.821,54.731,27572006,0
2012-06-29,55.412,55.65,53.143,53.722,12116099,0
2012-07-02,54.08,54.465,51.39,51.665,14154134,0
2012-07-03,51.781,52.096,50.277,50.398,9212659,0
2012-07-05,50.398,51.571,50.379,51.252,7554871,0
2012-07-06,50.773,51.37,50.646,51.261,4855159,0
2012-07-09,51.694,52.032,50.993,51.509,4618678,0
2012-07-10,51.674,51.83,50.726,51.152,6166309,0
2012-07-11,51.215,51.694,51.152,51.464,5789222,0
2012-07-12,51.316,51.333,49.995,50.112,6619877,0
2012-07-13,50.149,51.013,50.112,50.692,5502416,0
2012-07-16,50.674,50.764,50.25,50.654,3451964,0
2012-07-17,50.702,51.609,50.408,51.333,6729609,0
2012-07-18,51.007,51.863,50.389,51.746,5543000,0
2012-07-19,52.703,52.893,49.25,50.498,18182489,0
2012-07-20,50.388,51.269,50.379,50.885,9111621,0
2012-07-23,49.93,50.562,49.563,50.055,6573946,0
2012-07-24,50.177,50.6,49.872,50.418,8233626,0
2012-07-25,47.293,48.633,46.844,48.193,21347570,0
2012-07-26,48.781,48.992,46.733,47.763,11445471,0
2012-07-27,47.577,49.14,47.467,48.983,9332076,0
2012-07-30,48.963,49.324,48.57,48.91,4797249,0
2012-07-31,48.434,48.85,46.905,46.914,10759944,0
2012-08-01,47.027,47.678,46.604,47.027,8295258,0
2012-08-02,46.608,47.531,46.213,46.921,7971629,0
2012-08-03,47.183,47.983,46.485,47.396,6977933,0
2012-08-06,47.625,47.826,46.805,46.834,5425770,0
2012-08-07,47.183,48.471,47.027,48.25,7176947,0
2012-08-08,48.03,48.587,47.668,48.422,6226497,0
2012-08-09,48.278,48.479,47.467,47.772,5325662,0
2012-08-10,47.605,47.854,47.477,47.66,5860519,0
2012-08-13,47.422,47.753,47.211,47.66,4638751,0
2012-08-14,47.926,48.003,47.577,47.726,3767943,0
2012-08-15,47.66,48.587,47.577,48.507,5060581,0
2012-08-16,48.526,49.157,48.471,49.029,6096868,0
2012-08-17,49.26,49.26,48.56,48.79,5067608,0
2012-08-20,48.642,49.24,48.442,48.855,5368961,0
2012-08-21,49.076,49.499,48.9,49.057,5789287,0
2012-08-22,49.066,49.681,48.992,49.563,5844424,0
2012-08-23,49.579,49.911,49.369,49.518,4846140,0
2012-08-24,49.466,49.892,49.41,49.737,4511679,0
2012-08-27,49.7,50.507,49.479,50.149,5198189,0
2012-08-28,49.957,50.323,49.782,49.893,5021842,0
2012-08-29,50.073,50.48,49.93,50.177,5022017,0
2012-08-30,50.012,50.435,49.834,50.223,5649615,0
2012-08-31,50.36,50.535,49.782,49.864,5522510,0
2012-09-04,49.956,50.214,49.586,50.102,4610475,0
2012-09-05,50.269,50.445,49.754,49.843,4537966,0
2012-09-06,50.092,50.499,50.047,50.409,4075342,0
2012-09-07,50.481,50.748,50.233,50.399,4064623,0
2012-09-10,50.517,50.517,49.161,49.347,5932499,0
2012-09-11,49.32,49.524,48.386,48.491,7160202,0
2012-09-12,48.573,49.161,48.573,48.702,5242758,0
2012-09-13,48.536,49.762,48.482,49.689,6850735,0
2012-09-14,50.436,50.96,49.576,50.021,17067541,0
2012-09-17,50.333,50.379,49.799,50.233,5945152,0
2012-09-18,50.092,51.108,50.064,50.832,7158502,0
2012-09-19,50.766,51.007,50.463,50.666,6719284,0
2012-09-20,50.427,50.685,50.169,50.656,6264467,0
2012-09-21,50.794,51.837,50.629,51.798,28888037,0
2012-09-24,51.709,52.224,51.497,51.615,6988692,0
2012-09-25,51.837,52.094,51.488,51.817,6880041,0
2012-09-26,51.949,52.324,51.403,51.431,6032304,0
2012-09-27,51.901,52.039,51.356,51.853,4604342,0
2012-09-28,51.587,51.615,50.878,51.089,6331786,0
2012-10-01,51.375,52.15,51.19,52.057,4798668,0
2012-10-02,52.057,52.454,51.92,52.369,4152447,0
2012-10-03,52.538,52.694,52.215,52.426,5057115,0
2012-10-04,52.694,53.618,52.566,53.449,7480557,0
2012-10-05,53.57,53.618,52.407,52.675,6592501,0
2012-10-08,53.1,53.746,52.85,53.109,6562383,0
2012-10-09,53.109,53.322,52.646,52.988,5523995,0
2012-10-10,52.944,53.256,52.492,52.656,4492275,0
2012-10-11,53.054,53.642,52.86,53.165,5461724,0
2012-10-12,53.247,53.247,52.483,52.618,4646076,0
2012-10-15,52.684,53.284,52.483,53.006,4547869,0
2012-10-16,52.732,53.34,51.873,52.444,8168710,0
2012-10-17,53.092,53.199,51.311,51.623,6784703,0
2012-10-18,51.45,52.031,51.412,51.643,5839819,0
2012-10-19,51.643,51.719,51.053,51.321,6187415,0
2012-10-22,51.19,52.215,51.127,52.13,6207592,0
2012-10-23,51.709,51.929,51.034,51.798,6027311,0
2012-10-24,52.039,52.252,51.421,51.558,4929345,0
2012-10-25,51.577,52.298,51.45,51.827,5099436,0
2012-10-26,51.762,51.873,51.024,51.431,3629684,0
2012-10-31,51.762,51.779,51.18,51.633,4509367,0
2012-11-01,51.505,52.638,51.505,52.511,5245897,0
2012-11-02,52.573,52.776,51.623,51.681,5367155,0
2012-11-05,51.873,52.003,50.554,50.969,6669536,0
2012-11-06,50.969,52.084,50.389,51.994,5295665,0
2012-11-07,51.061,51.081,49.227,50.029,14990018,0
2012-11-08,50.112,50.694,49.256,49.275,9594273,0
2012-11-09,49.198,49.789,48.536,48.777,9311835,0
2012-11-12,48.904,49.337,47.993,48.127,6446546,0
2012-11-13,47.983,48.85,47.945,48.119,6149294,0
2012-11-14,48.306,48.34,47.117,47.254,6282287,0
2012-11-15,47.273,47.687,47.107,47.254,7233115,0
2012-11-16,47.254,48.119,47.153,47.854,6928095,0
2012-11-19,48.156,48.784,47.807,48.784,6365195,0
2012-11-20,48.794,49.034,48.553,48.997,5138424,0
2012-11-21,49.053,49.515,48.702,49.356,5528011,0
2012-11-23,49.486,49.727,49.33,49.717,1853743,0
2012-11-26,48.858,49.429,48.645,49.356,6174251,0
2012-11-27,48.987,49.632,48.454,48.491,8523945,0
2012-11-28,48.194,49.081,48.166,48.636,6229965,0
2012-11-29,49.108,50.333,48.867,50.122,11834290,0
2012-11-30,49.956,50.6,49.853,50.149,8480182,0
2012-12-03,50.305,50.666,49.632,49.689,4188405,0
2012-12-04,49.754,50.012,49.347,49.366,6451961,0
2012-12-05,49.54,50.002,49.429,49.641,4884217,0
2012-12-06,49.697,49.697,49.127,49.466,4099969,0
2012-12-07,49.803,49.896,49.422,49.866,4543749,0
2012-12-10,49.866,50.292,49.748,50.164,4443687,0
2012-12-11,50.219,50.895,50.059,50.692,5346032,0
2012-12-12,50.914,51.673,50.821,51.146,7620145,0
2012-12-13,51.116,51.273,50.274,50.339,5306021,0
2012-12-14,50.117,50.478,49.914,50.033,3747114,0
2012-12-17,50.078,50.496,49.97,50.32,6846292,0
2012-12-18,50.561,51.229,50.424,50.868,5010229,0
2012-12-19,51.023,51.023,50.386,50.441,5982082,0
2012-12-20,50.433,51.386,50.405,51.338,5429615,0
2012-12-21,51.264,51.396,50.386,50.943,10198280,0
2012-12-24,50.726,50.959,50.478,50.773,1851423,0
2012-12-26,50.726,50.773,50.098,50.193,3491857,0
2012-12-27,50.145,50.534,49.942,50.395,3506135,0
2012-12-28,50.069,50.579,49.803,49.857,3389177,0
2012-12-31,49.644,50.229,49.518,50.209,5347316,0
2013-01-02,50.802,50.914,49.998,50.487,5788152,0
2013-01-03,49.469,49.543,47.999,48.125,15570736,0
2013-01-04,48.321,48.812,48.192,48.221,11303308,0
2013-01-07,48.027,48.442,47.721,48.221,8431050,0
2013-01-08,48.133,48.366,47.543,47.58,8863409,0
2013-01-09,47.757,48.598,47.672,48.48,5568023,0
2013-01-10,48.616,49.238,48.442,49.162,7028981,0
2013-01-11,49.257,49.431,48.442,48.895,11010290,0
2013-01-14,48.94,50.376,48.693,49.393,7691402,0
2013-01-15,49.267,49.847,49.257,49.635,6268670,0
2013-01-16,49.654,49.803,49.376,49.672,6994393,0
2013-01-17,49.765,50.478,49.219,50.357,15598449,0
2013-01-18,50.357,50.571,50.193,50.505,7588218,0
2013-01-22,50.589,51.923,50.505,51.856,10080231,0
2013-01-23,51.942,52.07,51.329,51.756,7200695,0
2013-01-24,51.866,52.247,51.747,52.042,4560485,0
2013-01-25,52.172,52.191,51.579,51.876,6079267,0
2013-01-28,52.227,52.329,51.653,51.663,6197774,0
2013-01-29,51.607,52.478,51.542,52.098,7905101,0
2013-01-30,52.07,52.247,51.764,51.914,6772801,0
2013-01-31,51.692,51.885,51.108,51.108,7516053,0
2013-02-01,51.597,51.692,51.257,51.625,6881514,0
2013-02-04,51.209,52.182,51.209,51.607,5180638,0
2013-02-05,52.739,53.534,52.606,53.477,9339451,0
2013-02-06,53.173,53.264,52.857,53.115,5688707,0
2013-02-07,53.099,53.226,52.441,52.812,6536670,0
2013-02-08,52.912,53.92,52.875,53.449,4920414,0
2013-02-11,53.283,53.421,52.812,52.875,4501160,0
2013-02-12,52.932,53.115,52.7,52.773,4805584,0
2013-02-13,52.773,53.107,52.534,52.977,4603142,0
2013-02-14,52.773,52.969,52.534,52.812,5589247,0
2013-02-15,52.822,53.226,52.802,53.062,6212779,0
2013-02-19,50.173,52.652,50.025,52.45,15737289,0
2013-02-20,52.311,52.374,51.089,51.108,8150780,0
2013-02-21,51.442,51.781,50.802,51.136,6867513,0
2013-02-22,51.282,51.292,50.219,50.424,9080017,0
2013-02-25,50.627,50.682,49.332,49.339,7358690,0
2013-02-26,49.535,49.616,48.608,49.108,6833110,0
2013-02-27,49.026,49.998,48.998,49.866,5546525,0
2013-02-28,49.819,49.951,49.422,49.478,6353589,0
2013-03-01,49.376,49.803,48.949,49.543,7533275,0
2013-03-04,49.294,49.526,49.18,49.358,5167593,0
2013-03-05,49.46,49.837,49.229,49.526,5305872,0
2013-03-06,49.579,49.933,49.384,49.625,6009600,0
2013-03-07,49.765,50.154,49.691,49.803,4814404,0
2013-03-08,49.96,50.219,49.543,49.813,4955147,0
2013-03-11,49.827,50.579,49.758,50.183,4331290,0
2013-03-12,50.145,50.914,50.059,50.755,5905165,0
2013-03-13,50.814,50.999,50.507,50.629,4676977,0
2013-03-14,50.722,50.936,50.238,50.861,5453145,0
2013-03-15,50.766,51.018,50.572,50.861,8488780,0
2013-03-18,50.462,51.546,50.443,51.11,6428721,0
2013-03-19,51.11,51.485,51.037,51.269,5904361,0
2013-03-20,51.546,51.603,50.936,50.999,4874300,0
2013-03-21,50.824,51.437,50.766,51.169,5330920,0
2013-03-22,51.242,51.391,50.396,50.609,5830129,0
2013-03-25,50.785,51.224,50.591,50.981,5533711,0
2013-03-26,51.242,51.836,51.194,51.717,6520714,0
2013-03-27,51.622,52.997,51.519,52.615,9174623,0
2013-03-28,52.653,53.258,52.497,53.166,6118816,0
2013-04-01,53.117,55.164,52.978,54.799,9693176,0
2013-04-02,57.272,59.43,57.152,57.374,24388948,0
2013-04-03,57.998,58.314,57.262,57.31,10912437,0
2013-04-04,57.384,58.082,57.142,57.645,8232018,0
2013-04-05,57.543,58.137,57.292,57.709,7361892,0
2013-04-08,57.68,57.961,56.967,57.514,4891344,0
2013-04-09,57.699,58.146,57.57,57.784,4746717,0
2013-04-10,57.913,58.174,57.699,57.998,4735323,0
2013-04-11,57.979,58.546,57.922,58.526,5099729,0
2013-04-12,58.388,58.806,58.193,58.573,4478670,0
2013-04-15,58.285,58.546,57.225,57.235,4989737,0
2013-04-16,58.062,58.546,57.404,58.369,5354981,0
2013-04-17,57.979,58.687,57.579,57.645,9070257,0
2013-04-18,55.192,56.456,53.926,55.469,15081283,0
2013-04-19,55.702,56.456,55.263,55.795,7020973,0
2013-04-22,55.749,55.85,54.492,55.031,6485442,0
2013-04-23,55.263,55.442,54.01,54.401,6759891,0
2013-04-24,55.002,55.061,54.568,54.635,6330536,0
2013-04-25,54.95,55.207,54.466,55.145,6100925,0
2013-04-26,55.071,55.897,54.95,55.273,6244520,0
2013-04-29,55.712,56.214,55.582,55.766,5235862,0
2013-04-30,55.888,56.11,55.021,55.692,6135621,0
2013-05-01,55.722,56.166,55.11,55.496,5270352,0
2013-05-02,55.487,56.11,55.192,55.273,6534844,0
2013-05-03,55.563,55.786,54.707,54.754,5543143,0
2013-05-06,55.184,56.436,55.127,55.944,6036355,0
2013-05-07,55.832,56.808,55.692,56.224,5198167,0
2013-05-08,56.055,58.332,56.046,58.091,10799131,0
2013-05-09,57.848,58.137,57.115,57.625,6904831,0
2013-05-10,57.654,58.536,57.44,58.461,5397260,0
2013-05-13,58.239,58.36,57.858,57.979,3755929,0
2013-05-14,57.894,58.062,57.198,57.365,5802209,0
2013-05-15,57.171,57.877,56.844,57.252,7326389,0
2013-05-16,56.967,57.941,56.873,57.747,7430519,0
2013-05-17,57.848,58.833,57.82,58.397,6285107,0
2013-05-20,58.295,58.471,58.008,58.137,2892665,0
2013-05-21,58.146,58.573,58.034,58.425,3496150,0
2013-05-22,57.616,58.796,57.181,57.877,6798089,0
2013-05-23,57.699,58.378,57.449,57.951,4819840,0
2013-05-24,57.635,58.1,57.142,57.671,5055293,0
2013-05-28,58.072,59.084,57.989,58.862,5747619,0
2013-05-29,58.843,59.055,58.369,58.871,5390398,0
2013-05-30,58.946,60.312,58.564,60.088,6106006,0
2013-05-31,59.899,60.261,58.173,58.201,6339401,0
2013-06-03,58.443,58.546,57.699,58.36,4043341,0
2013-06-04,58.174,58.536,57.543,57.951,5542966,0
2013-06-05,58.556,58.647,57.292,57.384,5789360,0
2013-06-06,57.384,57.543,56.64,57.543,5069921,0
2013-06-07,57.868,58.481,57.338,58.146,5615776,0
2013-06-10,58.155,59.383,58.146,59.179,5656432,0
2013-06-11,58.687,59.995,58.267,59.413,6524617,0
2013-06-12,59.699,59.948,59.123,59.316,4187137,0
2013-06-13,59.457,59.934,58.946,59.878,4692063,0
2013-06-14,59.859,60.158,59.356,59.549,3345408,0
2013-06-17,60.008,60.894,59.829,60.082,5329937,0
2013-06-18,60.578,61.333,60.167,61.303,5553120,0
2013-06-19,61.323,61.752,60.884,60.913,6825277,0
2013-06-20,60.482,60.501,59.413,59.549,6161177,0
2013-06-21,59.917,60.511,59.206,59.645,8364189,0
2013-06-24,59.259,60.708,59.231,60.346,6133578,0
2013-06-25,60.698,61.175,59.422,59.484,5317253,0
2013-06-26,59.764,60.725,59.754,60.464,5201309,0
2013-06-27,60.725,61.781,60.633,61.688,4808207,0
2013-06-28,61.482,61.961,60.94,61.351,7332645,0
2013-07-01,61.501,61.939,61.156,61.258,4003882,0
2013-07-02,61.071,61.287,60.716,60.922,4804749,0
2013-07-03,60.633,61.455,60.346,61.175,2440189,0
2013-07-05,61.566,61.781,60.922,61.762,2524589,0
2013-07-08,62.491,63.079,61.939,63.06,6639001,0
2013-07-09,63.489,63.891,62.809,63.443,4580780,0
2013-07-10,63.472,64.17,63.107,63.181,4696648,0
2013-07-11,63.723,63.986,63.145,63.806,7060436,0
2013-07-12,64.004,64.163,63.181,63.472,4979016,0
2013-07-15,63.591,63.648,62.966,63.115,4085712,0
2013-07-16,62.761,62.864,62.127,62.452,5849158,0
2013-07-17,62.547,62.948,61.528,61.818,9540190,0
2013-07-18,64.73,66.131,64.319,65.85,15090697,0
2013-07-19,65.907,67.288,65.488,66.691,8040662,0
2013-07-22,66.794,67.707,66.645,67.372,5398740,0
2013-07-23,67.401,67.895,67.036,67.85,4215557,0
2013-07-24,67.96,68.278,67.372,67.698,6453068,0
2013-07-25,67.278,67.783,66.925,67.783,4114633,0
2013-07-26,67.325,67.754,66.803,67.401,4098971,0
2013-07-29,67.306,68.007,67.168,67.94,4109338,0
2013-07-30,68.026,68.342,67.186,67.457,5759007,0
2013-07-31,67.645,68.755,67.645,67.998,6390371,0
2013-08-01,68.352,68.624,68.045,68.288,3486232,0
2013-08-02,68.164,68.164,67.14,67.447,3868637,0
2013-08-05,67.539,68.678,67.484,68.454,3075977,0
2013-08-06,68.261,68.484,67.698,68.361,3310017,0
2013-08-07,68.307,68.512,67.783,68.065,3012709,0
2013-08-08,68.278,68.763,68.007,68.307,2326533,0
2013-08-09,68.326,68.688,67.457,68.074,2739366,0
2013-08-12,67.588,67.754,67.213,67.568,3260547,0
2013-08-13,67.605,68.503,67.493,68.464,2814891,0
2013-08-14,68.317,68.416,67.493,67.662,3298685,0
2013-08-15,67.196,67.783,66.617,66.645,3646204,0
2013-08-16,66.41,67.186,66.272,66.673,3560751,0
2013-08-19,66.765,67.392,66.699,66.934,2994279,0
2013-08-20,67.063,67.988,66.84,67.635,3334329,0
2013-08-21,67.372,67.52,66.708,67.063,3550746,0
2013-08-22,67.242,67.895,67.046,67.178,3170614,0
2013-08-23,67.213,67.877,67.12,67.707,3448145,0
2013-08-26,67.802,68.065,67.466,67.559,3001477,0
2013-08-27,67.158,67.334,66.569,66.756,3885166,0
2013-08-28,66.645,67.353,66.598,66.775,3532993,0
2013-08-29,66.589,67.978,66.41,67.615,5617719,0
2013-08-30,67.892,68.219,66.981,67.217,4467948,0
2013-09-03,67.027,67.924,67.008,67.728,4072778,0
2013-09-04,67.637,68.459,67.393,68.459,3573255,0
2013-09-05,68.45,69.285,68.273,69.107,3065794,0
2013-09-06,69.295,69.811,67.719,69.125,3839837,0
2013-09-09,69.173,69.587,68.867,69.306,2819967,0
2013-09-10,69.629,69.667,68.918,69.658,4205539,0
2013-09-11,69.873,70.446,69.638,70.436,4076407,0
2013-09-12,70.567,70.737,69.986,70.026,3013916,0
2013-09-13,70.193,70.502,69.442,69.782,3651346,0
2013-09-16,70.353,71.094,70.24,70.379,4513518,0
2013-09-17,70.371,70.597,69.265,69.619,5484265,0
2013-09-18,69.471,69.51,67.871,68.431,8247294,0
2013-09-19,68.479,68.508,66.165,66.371,8883973,0
2013-09-20,66.097,67.223,65.959,66.117,9707168,0
2013-09-23,66.332,67.402,66.165,67.289,4784481,0
2013-09-24,67.627,68.336,67.11,67.756,5168476,0
2013-09-25,67.738,68.077,67.325,67.439,5138127,0
2013-09-26,67.458,68.215,67.383,67.607,2575675,0
2013-09-27,67.178,67.561,66.988,67.448,3788220,0
2013-09-30,67.047,67.405,66.783,67.347,4448421,0
2013-10-01,67.213,68.336,67.13,68.001,4613401,0
2013-10-02,67.682,68.049,67.521,67.991,2887941,0
2013-10-03,67.924,68.375,67.699,67.944,5377619,0
2013-10-04,67.924,68.527,67.673,68.384,4586978,0
2013-10-07,68.01,68.112,67.607,67.617,5109337,0
2013-10-08,67.458,67.852,66.924,66.97,6457230,0
2013-10-09,67.187,67.344,66.689,66.877,4764909,0
2013-10-10,67.579,69.315,67.307,69.315,5224389,0
2013-10-11,69.265,69.587,68.864,69.587,3133520,0
2013-10-14,69.199,70.091,68.882,70.006,2734723,0
2013-10-15,69.811,70.203,69.107,69.209,3119700,0
2013-10-16,69.802,70.727,69.687,70.446,4662827,0
2013-10-17,67.242,68.283,66.566,66.867,23279170,0
2013-10-18,66.764,66.848,63.277,64.422,22501083,0
2013-10-21,64.28,64.431,62.857,63.897,12271175,0
2013-10-22,63.916,65.237,63.916,64.516,8162235,0
2013-10-23,64.187,64.28,63.381,63.719,8781751,0
2013-10-24,63.719,64.072,62.942,63.344,6780307,0
2013-10-25,63.251,63.878,63.035,63.354,7358282,0
2013-10-28,63.287,63.521,62.51,62.717,7459943,0
2013-10-29,62.659,63.85,62.633,63.785,6254678,0
2013-10-30,63.821,64.337,63.494,63.719,4654170,0
2013-10-31,64.328,64.622,63.82,64.197,4483530,0
2013-11-01,63.963,64.366,63.663,64.297,4759508,0
2013-11-04,64.441,64.891,64.047,64.601,3947916,0
2013-11-05,64.161,64.591,63.963,64.386,3559717,0
2013-11-06,64.523,66.539,64.459,65.855,5855733,0
2013-11-07,66.425,66.502,65.266,65.358,4801256,0
2013-11-08,65.302,66.079,65.247,66.052,3993892,0
2013-11-11,66.269,66.473,65.855,66.052,3290184,0
2013-11-12,66.024,66.425,65.463,65.537,3847544,0
2013-11-13,65.537,66.643,65.406,66.531,4142098,0
2013-11-14,66.838,67.081,66.464,66.934,3822391,0
2013-11-15,66.643,67.422,66.605,67.334,4133602,0
2013-11-18,67.429,67.551,66.988,67.158,3484022,0
2013-11-19,67.232,67.373,66.764,67.091,4547883,0
2013-11-20,67.344,68.265,67.14,67.439,5370134,0
2013-11-21,67.822,69.031,67.805,68.312,4662189,0
2013-11-22,68.312,69.097,68.205,69.089,3400581,0
2013-11-25,69.333,69.949,69.135,69.396,4028014,0
2013-11-26,69.528,70.259,69.379,69.821,4947535,0
2013-11-27,69.959,70.203,69.404,69.667,3884807,0
2013-11-29,70.148,70.47,69.814,70.048,2153788,0
2013-12-02,68.992,69.753,68.992,69.48,4563991,0
2013-12-03,69.726,69.726,68.579,69.342,5489121,0
2013-12-04,68.672,69.981,68.222,69.266,5899845,0
2013-12-05,68.955,69.296,68.222,68.418,4364967,0
2013-12-06,68.872,69.334,68.506,69.125,4131974,0
2013-12-09,69.125,69.884,69.061,69.334,4241020,0
2013-12-10,69.324,69.981,69.296,69.64,3977857,0
2013-12-11,69.669,69.689,67.621,67.847,7766538,0
2013-12-12,67.894,68.252,66.69,66.783,6183333,0
2013-12-13,66.962,67.583,66.267,66.286,5041751,0
2013-12-16,66.52,67.132,66.331,66.83,4646064,0
2013-12-17,66.98,66.98,66.021,66.52,4552896,0
2013-12-18,66.802,68.154,66.491,68.074,5290606,0
2013-12-19,67.875,68.212,67.405,68.083,4635091,0
2013-12-20,68.309,69.342,68.3,68.983,7986865,0
2013-12-23,69.443,70.148,69.324,69.923,3474448,0
2013-12-24,69.785,69.99,69.52,69.717,1332878,0
2013-12-26,70.01,70.508,69.858,70.394,2255264,0
2013-12-27,70.536,70.838,70.139,70.245,3041207,0
2013-12-30,70.394,70.573,69.884,70.329,2109304,0
2013-12-31,70.536,71.043,70.188,70.818,2424254,0
2014-01-02,70.451,70.808,70.077,70.13,3261057,0
2014-01-03,70.348,71.251,70.157,70.63,3409358,0
2014-01-06,70.931,70.931,69.707,69.824,3641377,0
2014-01-07,70.479,72.728,70.479,71.957,6956541,0
2014-01-08,71.785,71.909,70.987,71.119,6563924,0
2014-01-09,71.146,71.704,71.146,71.55,6689644,0
2014-01-10,71.665,71.758,70.112,70.254,7060571,0
2014-01-13,70.225,70.536,69.296,69.539,5580938,0
2014-01-14,69.64,69.914,69.306,69.615,6150008,0
2014-01-15,69.589,70.403,69.589,70.384,7489521,0
2014-01-16,69.717,70.384,67.856,68.428,9456386,0
2014-01-17,68.767,68.767,67.997,68.202,5906862,0
2014-01-21,68.363,69.237,68.101,68.805,6783010,0
2014-01-22,69.434,69.53,68.881,69.031,5231569,0
2014-01-23,68.409,69.306,68.174,68.843,5370034,0
2014-01-24,68.496,68.579,67.132,67.337,6000997,0
2014-01-27,67.064,67.901,66.906,67.386,4501545,0
2014-01-28,67.386,68.055,67.216,67.442,3118681,0
2014-01-29,67.142,68.618,66.625,67.019,6385208,0
2014-01-30,67.432,68.692,67.272,68.467,4523252,0
2014-01-31,67.592,68.044,67.199,67.977,4563093,0
2014-02-03,67.847,67.909,66.435,66.53,4819552,0
2014-02-04,66.698,66.774,65.645,66.311,4940199,0
2014-02-05,65.777,66.962,65.683,66.605,4672430,0
2014-02-06,66.556,66.83,65.918,66.653,5067220,0
2014-02-07,66.303,67.386,65.938,67.112,7395100,0
2014-02-10,66.69,66.839,65.429,65.589,8271053,0
2014-02-11,65.608,66.653,65.439,66.415,5898533,0
2014-02-12,66.69,67.056,65.814,66.06,4381424,0
2014-02-13,65.957,67.225,65.768,66.972,4027693,0
2014-02-14,66.925,69.443,66.774,69.144,7303565,0
2014-02-18,69.144,70.177,69.08,69.434,5888960,0
2014-02-19,69.135,69.884,69.051,69.171,4175055,0
2014-02-20,69.218,69.698,68.872,69.107,4395667,0
2014-02-21,69.061,69.689,68.973,69.415,4850034,0
2014-02-24,69.726,72.201,69.597,71.487,10175398,0
2014-02-25,71.487,71.608,70.659,70.838,4000136,0
2014-02-26,70.847,71.598,70.329,71.532,5777017,0
2014-02-27,71.271,71.863,71.102,71.497,4494800,0
2014-02-28,71.516,73.085,71.288,72.671,6567466,0
2014-03-03,71.977,72.85,71.977,72.511,3905894,0
2014-03-04,73.113,73.893,72.925,73.479,5498459,0
2014-03-05,73.602,73.828,72.962,73.348,4183324,0
2014-03-06,73.498,73.676,72.934,73.019,4466346,0
2014-03-07,73.376,73.423,72.454,72.794,3652145,0
2014-03-10,72.679,73.263,72.521,73.244,3175443,0
2014-03-11,73.273,73.782,72.905,73.149,3691016,0
2014-03-12,72.924,73.34,72.895,73.244,3046335,0
2014-03-13,73.396,73.715,72.64,72.687,3367665,0
2014-03-14,72.696,72.696,71.404,71.452,5433613,0
2014-03-17,71.866,72.696,71.818,72.451,3727129,0
2014-03-18,72.65,73.668,72.46,73.623,3889045,0
2014-03-19,73.687,75.793,73.567,75.472,9598708,0
2014-03-20,75.115,77.011,74.97,76.954,8249536,0
2014-03-21,77.578,78.644,76.737,76.776,12531427,0
2014-03-24,77.068,77.134,76.322,76.718,5621728,0
2014-03-25,77.011,77.541,76.435,76.549,4863126,0
2014-03-26,76.908,77.681,76.521,76.964,7320773,0
2014-03-27,77.001,77.304,76.247,76.474,5778147,0
2014-03-28,76.83,77.727,76.7,77.041,5072074,0
2014-03-31,77.474,77.653,76.839,77.387,3722593,0
2014-04-01,77.727,78.388,77.001,77.248,4597915,0
2014-04-02,76.964,77.152,76.709,77.031,4060010,0
2014-04-03,77.068,77.727,77.021,77.633,4466269,0
2014-04-04,78.049,78.276,76.804,76.954,5072823,0
2014-04-07,76.928,77.378,76.219,76.529,5604899,0
2014-04-08,76.549,76.974,75.614,76.133,4289742,0
2014-04-09,76.265,76.981,75.983,76.821,3505605,0
2014-04-10,76.849,77.387,75.302,75.5,5138396,0
2014-04-11,75.292,75.481,74.395,74.519,3622027,0
2014-04-14,74.98,75.208,73.98,74.735,4252368,0
2014-04-15,74.908,75.245,73.678,75.047,4999653,0
2014-04-16,75.028,75.076,73.122,73.802,8579795,0
2014-04-17,70.819,72.348,69.478,71.527,14225387,0
2014-04-21,71.452,72.188,70.593,70.743,7323482,0
2014-04-22,70.969,71.914,70.743,71.511,6567990,0
2014-04-23,71.552,71.8,70.894,71.103,4921966,0
2014-04-24,71.875,72.754,71.649,72.292,4878812,0
2014-04-25,72.272,72.952,71.008,71.414,5738294,0
2014-04-28,72.066,72.282,71.188,71.491,5664682,0
2014-04-29,71.688,71.934,70.686,70.979,5099368,0
2014-04-30,71.027,71.914,70.715,70.829,6818571,0
2014-05-01,70.838,71.168,70.092,70.743,4871353,0
2014-05-02,70.667,71.103,70.328,70.819,4020390,0
2014-05-05,70.63,71.084,70.128,71.008,4742282,0
2014-05-06,70.913,71.356,70.686,71.037,5009362,0
2014-05-07,71.346,73.575,70.867,73.538,6763054,0
2014-05-08,73.452,73.678,72.432,72.575,5237058,0
2014-05-09,72.509,72.961,72.321,72.631,3671672,0
2014-05-12,72.867,73.642,72.773,73.377,3295851,0
2014-05-13,73.49,73.831,73.178,73.66,3240902,0
2014-05-14,73.668,73.668,72.622,72.84,2792001,0
2014-05-15,72.83,72.98,71.953,72.188,3258060,0
2014-05-16,72.066,72.367,71.745,72.348,3151425,0
2014-05-19,72.13,72.895,72.075,72.867,2276873,0
2014-05-20,72.859,73.057,72.075,72.358,2973393,0
2014-05-21,72.404,73.509,72.331,73.357,2543990,0
2014-05-22,73.349,74.216,73.273,73.941,3334126,0
2014-05-23,74.236,74.567,73.96,74.35,2385378,0
2014-05-27,74.783,74.879,74.245,74.67,2802822,0
2014-05-28,74.539,74.764,73.905,74.168,2384714,0
2014-05-29,74.186,74.97,73.696,74.917,3736484,0
2014-05-30,74.792,75.263,74.452,75.161,5445181,0
2014-06-02,75.292,75.444,74.869,75.009,2104506,0
2014-06-03,74.859,75.68,74.83,75.396,3010073,0
2014-06-04,75.253,76.048,75.018,75.992,3764111,0
2014-06-05,75.964,76.219,75.208,75.322,3659040,0
2014-06-06,75.5,75.812,75.105,75.444,3482018,0
2014-06-09,75.558,75.747,74.811,75.283,2968266,0
2014-06-10,75.135,75.51,75.009,75.332,2605413,0
2014-06-11,75.283,75.831,74.963,75.671,2896066,0
2014-06-12,75.656,75.864,75.011,75.335,2699484,0
2014-06-13,75.238,75.266,74.538,75.088,2388619,0
2014-06-16,75.088,75.117,73.79,73.967,4795652,0
2014-06-17,73.873,74.204,73.523,74.129,3617895,0
2014-06-18,74.166,75.266,73.76,75.117,5085920,0
2014-06-19,75.248,76.613,75.163,76.349,4791971,0
2014-06-20,76.652,77.278,76.3,77.202,7768058,0
2014-06-23,77.183,77.43,76.795,77.278,3234036,0
2014-06-24,77.221,78.13,77.211,77.515,4940871,0
2014-06-25,77.146,78.122,76.633,78.085,3832717,0
2014-06-26,78.216,78.216,77.439,78.038,3074847,0
2014-06-27,77.468,77.866,77.106,77.762,5014832,0
2014-06-30,78.028,78.274,77.381,77.525,4129583,0
2014-07-01,77.515,78.095,77.43,77.657,5781229,0
2014-07-02,77.573,78.255,76.879,78.225,3894709,0
2014-07-03,78.322,79.127,78.066,79.042,2302362,0
2014-07-07,78.7,78.805,77.563,77.969,2697975,0
2014-07-08,77.782,77.828,77.174,77.696,3134239,0
2014-07-09,77.742,78.472,77.657,78.463,3247398,0
2014-07-10,77.077,78.245,76.859,77.837,4038078,0
2014-07-11,77.686,78.833,77.505,78.587,2908719,0
2014-07-14,79.023,80.311,78.91,79.916,4007851,0
2014-07-15,79.699,80.361,79.403,79.561,4614482,0
2014-07-16,79.726,79.781,78.919,79.432,4170829,0
2014-07-17,79.896,82.731,79.117,80.711,7506343,0
2014-07-18,81.051,81.344,80.064,81.098,4104190,0
2014-07-21,80.814,80.881,79.689,80.664,4244443,0
2014-07-22,81.098,82.276,81.051,81.601,4604903,0
2014-07-23,81.848,82.078,81.335,81.5,2737844,0
2014-07-24,81.005,81.867,80.881,81.253,4241672,0
2014-07-25,79.771,80.617,79.659,80.302,3545865,0
2014-07-28,80.635,81.46,80.228,81.315,2327160,0
2014-07-29,80.721,81.137,79.649,79.916,5164794,0
2014-07-30,80.38,80.484,77.496,78.661,7562854,0
2014-07-31,77.545,77.932,76.386,76.859,5636725,0
2014-08-01,76.946,77.828,76.396,77.278,4877149,0
2014-08-04,77.372,78.265,76.965,78.018,3372006,0
2014-08-05,77.599,78.265,76.405,76.805,4850239,0
2014-08-06,76.766,77.875,76.567,77.287,3491799,0
2014-08-07,76.814,76.899,75.068,75.163,5769336,0
2014-08-08,75.305,76.045,74.67,75.98,3915800,0
2014-08-11,76.236,76.481,75.637,75.742,3648622,0
2014-08-12,75.495,76.236,75.42,76.073,3380903,0
2014-08-13,76.453,77.449,76.236,77.297,3216104,0
2014-08-14,77.488,77.828,76.017,77.59,2363247,0
2014-08-15,77.959,78.028,76.633,77.261,2575862,0
2014-08-18,77.545,78.216,77.146,78.085,2948142,0
2014-08-19,78.225,79.432,77.81,79.157,3742768,0
2014-08-20,78.55,79.422,78.105,79.117,2720229,0
2014-08-21,79.288,79.751,79.269,79.442,2792888,0
2014-08-22,79.279,79.659,79.147,79.451,2203142,0
2014-08-25,80.027,80.371,79.611,79.886,2096464,0
2014-08-26,80.084,80.93,79.8,80.721,2392883,0
2014-08-27,80.777,82.474,80.568,81.914,6120582,0
2014-08-28,81.554,82.504,81.098,81.877,2899602,0
2014-08-29,82.267,82.721,81.886,82.199,3477217,0
2014-09-02,82.618,82.711,81.325,81.924,3929160,0
2014-09-03,82.362,82.836,81.954,82.304,2978301,0
2014-09-04,82.276,83.877,82.227,82.56,3849101,0
2014-09-05,82.454,83.263,82.257,83.214,4084574,0
2014-09-08,83.167,83.451,82.9,83.365,2423252,0
2014-09-09,83.451,84.257,82.968,83.983,4654572,0
2014-09-10,84.227,84.281,82.559,83.093,3523750,0
2014-09-11,82.625,82.968,82.093,82.929,3187287,0
2014-09-12,83.083,83.083,81.767,82.074,2711636,0
2014-09-15,82.187,82.681,81.741,81.93,2564030,0
2014-09-16,81.901,83.206,81.76,83.007,3122640,0
2014-09-17,82.807,83.387,82.35,82.846,3467985,0
2014-09-18,83.255,83.78,83.036,83.454,2713292,0
2014-09-19,84.291,84.492,83.464,83.614,6810862,0
2014-09-22,83.624,84.227,83.311,83.586,2452258,0
2014-09-23,83.158,83.513,82.264,82.462,2772361,0
2014-09-24,82.492,84.245,82.472,84.008,2794656,0
2014-09-25,83.604,83.805,81.93,82.074,3840088,0
2014-09-26,82.139,82.827,81.816,82.472,2373610,0
2014-09-29,81.504,82.807,81.504,82.387,3270636,0
2014-09-30,82.549,82.929,82.006,82.139,2985490,0
2014-10-01,81.901,82.148,80.578,80.835,4347411,0
2014-10-02,80.806,81.207,79.737,80.853,3199469,0
2014-10-03,81.3,82.168,81.017,81.92,3263598,0
2014-10-06,82.522,82.807,80.902,81.035,2725979,0
2014-10-07,80.853,81.071,79.933,80.178,3587968,0
2014-10-08,80.271,82.701,79.986,82.492,5030898,0
2014-10-09,82.234,82.424,80.597,80.892,4654636,0
2014-10-10,81.045,82.681,80.998,81.318,4238851,0
2014-10-13,81.159,81.853,79.767,79.951,3861991,0
2014-10-14,80.32,80.539,78.615,78.872,6226255,0
2014-10-15,78.303,79.026,76.872,78.244,8724643,0
2014-10-16,80.721,82.569,80.092,81.318,10745075,0
2014-10-17,82.71,84.576,82.617,83.978,8959840,0
2014-10-20,84.035,84.606,83.805,84.319,5140878,0
2014-10-21,84.795,86.739,84.616,86.617,6176470,0
2014-10-22,87.084,87.084,85.435,85.494,4504952,0
2014-10-23,86.607,86.93,86.11,86.339,3317264,0
2014-10-24,86.339,87.33,86.272,87.273,3126321,0
2014-10-27,87.119,87.882,87.025,87.739,4146538,0
2014-10-28,86.711,88.358,86.053,88.225,4988755,0
2014-10-29,88.473,89.216,88.273,88.53,4547430,0
2014-10-30,88.149,89.662,88.093,89.407,2978307,0
2014-10-31,90.473,91.112,89.817,90.483,5283323,0
2014-11-03,90.901,91.102,89.996,90.34,4204689,0
2014-11-04,90.463,91.044,89.748,90.454,4659707,0
2014-11-05,91.092,91.434,90.491,91.234,3627591,0
2014-11-06,91.463,92.033,91.33,91.624,3930564,0
2014-11-07,90.948,91.157,88.577,89.149,6463439,0
2014-11-10,89.216,90.473,89.042,90.236,4292222,0
2014-11-11,90.519,91.186,90.206,91.131,2406025,0
2014-11-12,90.692,91.395,90.015,91.122,3042661,0
2014-11-13,91.082,92.13,90.854,91.33,2906170,0
2014-11-14,91.443,91.541,90.349,90.578,2845152,0
2014-11-17,90.663,92.082,90.32,91.873,3462654,0
2014-11-18,92.368,93.912,92.233,93.509,4537056,0
2014-11-19,93.033,93.718,92.178,92.243,3605679,0
2014-11-20,91.873,92.233,91.586,92.233,3482620,0
2014-11-21,92.758,93.368,91.988,92.101,4629167,0
2014-11-24,92.644,92.654,91.91,92.281,4198889,0
2014-11-25,92.378,93.463,92.291,93.235,4269729,0
2014-11-26,93.319,94.034,93.158,93.435,2904278,0
2014-11-28,94.102,94.684,93.737,93.931,2286447,0
2014-12-01,94.043,95.072,93.339,94.341,5137675,0
2014-12-02,94.281,95.229,93.519,95.072,5558089,0
2014-12-03,95.481,96.862,95.307,96.359,6997233,0
2014-12-04,96.397,96.485,95.037,95.277,4278309,0
2014-12-05,95.297,96.272,95.287,95.915,3247973,0
2014-12-08,95.905,96.456,95.249,95.52,3228065,0
2014-12-09,94.677,96.639,94.399,96.572,3967025,0
2014-12-10,96.33,96.572,94.648,94.723,4088831,0
2014-12-11,95.009,96.233,94.868,95.336,3076120,0
2014-12-12,95.192,95.992,94.342,94.409,3228735,0
2014-12-15,94.447,95.356,93.118,93.94,3817489,0
2014-12-16,93.347,94.429,91.533,91.625,5058179,0
2014-12-17,92.295,95.356,91.933,94.77,6522421,0
2014-12-18,95.867,97.764,95.51,97.745,4896804,0
2014-12-19,97.507,99.423,97.507,97.969,8354657,0
2014-12-22,98.059,98.695,97.95,98.498,2508673,0
2014-12-23,99.144,99.353,97.921,98.314,3176199,0
2014-12-24,98.458,98.776,98.019,98.147,995611,0
2014-12-26,98.068,98.458,97.666,98.029,2113016,0
2014-12-29,97.872,98.468,97.34,97.832,1786821,0
2014-12-30,97.754,98.518,97.754,98.314,1849059,0
2014-12-31,98.577,99.113,96.581,96.639,2420524,0
2015-01-02,97.028,98.097,95.608,96.339,3211601,0
2015-01-05,95.886,96.032,94.399,94.751,4899573,0
2015-01-06,95.43,95.73,94.123,94.561,3628170,0
2015-01-07,94.609,95.886,94.561,95.529,3374487,0
2015-01-08,97.097,100.35,96.282,100.09,5592571,0
2015-01-09,99.82,100.03,98.359,99.144,3554183,0
2015-01-12,99.253,99.423,97.418,98.029,3192208,0
2015-01-13,99.363,100.95,97.35,98.528,4034219,0
2015-01-14,97.135,98.925,96.717,98.785,4943436,0
2015-01-15,98.994,99.99,98.587,99.86,6160345,0
2015-01-16,99.9,101.33,99.083,101.12,6323942,0
2015-01-20,101.4,101.7,99.9,100.97,6827429,0
2015-01-21,101.82,104.63,100.97,104.51,8675932,0
2015-01-22,104.92,109.1,104.52,108.83,8426303,0
2015-01-23,108.71,109.29,107.07,107.07,5498246,0
2015-01-26,107.07,107.07,105.87,106.7,4397183,0
2015-01-27,106.06,106.35,105.08,105.16,4935763,0
2015-01-28,105.69,105.99,103.67,103.68,6761907,0
2015-01-29,103.39,104.75,102.04,104.58,5138474,0
2015-01-30,103.84,104.58,101.46,101.57,5646263,0
2015-02-02,102.03,102.6,100.44,102.55,4871526,0
2015-02-03,102.61,103.24,101.82,103.05,4385885,0
2015-02-04,102.18,103.96,102.05,103.16,4988474,0
2015-02-05,103.54,104.97,103.54,104.03,3449736,0
2015-02-06,103.81,104.59,102.47,102.85,3830179,0
2015-02-09,102.23,102.51,101.6,101.79,4089938,0
2015-02-10,102.52,104.64,102.41,104.17,5688018,0
2015-02-11,104.11,105.2,103.6,105.01,3973468,0
2015-02-12,105.81,105.89,104.04,105,3533622,0
2015-02-13,104.86,105,103.9,104.62,3899469,0
2015-02-17,104.53,104.93,103.74,104.93,3588711,0
2015-02-18,104.2,105.36,104.15,104.93,3094906,0
2015-02-19,104.71,105.5,104.62,105.18,2798015,0
2015-02-20,105.12,107.84,104.62,107.66,4861265,0
2015-02-23,108,111.35,107.87,111.27,7385416,0
2015-02-24,111.13,111.44,110.25,110.35,3747904,0
2015-02-25,110.7,110.7,108.7,109.03,4023201,0
2015-02-26,109.37,109.58,108.37,108.65,3270942,0
2015-02-27,108.75,109.22,108.41,108.62,4201493,0
2015-03-02,108.75,109.79,108.73,109.36,3088180,0
2015-03-03,108.93,109.45,107.42,107.88,3309535,0
2015-03-04,107.32,108.95,106.73,108.8,3327528,0
2015-03-05,109.05,110.61,109.05,109.75,3076989,0
2015-03-06,109.91,110.09,107.65,107.9,3344161,0
2015-03-09,107.98,109.9,107.89,109.84,4123711,0
2015-03-10,109.23,109.37,107.51,107.51,4140345,0
2015-03-11,108.28,108.95,108.02,108.1,2704107,0
2015-03-12,108.68,110.35,108.52,110.19,3397338,0
2015-03-13,109.77,110.67,108.89,110.53,3197471,0
2015-03-16,111.26,113.84,111.08,113.67,4892021,0
2015-03-17,113.22,113.29,112.15,112.8,3444255,0
2015-03-18,112.63,115.59,111.97,115.06,5769270,0
2015-03-19,115.1,116.15,114.92,115.82,4204212,0
2015-03-20,116.39,116.57,114.14,114.28,7502293,0
2015-03-23,114.61,115.55,113.74,114.18,4771496,0
2015-03-24,114.05,114.75,113.24,113.28,3184751,0
2015-03-25,114,114.85,111.76,111.79,3529749,0
2015-03-26,111.33,112.42,109.92,111.5,2978104,0
2015-03-27,111.32,113.38,111.28,113.17,2719643,0
2015-03-30,117.31,118.7,115.6,116.05,5399144,0
2015-03-31,115.85,115.98,113.38,113.45,4767933,0
2015-04-01,114.64,114.64,111.79,112.65,5031731,0
2015-04-02,112.8,113.54,112.1,112.57,2603495,0
2015-04-06,111.23,113.67,111.21,112.9,2653125,0
2015-04-07,114.54,114.93,112.48,112.56,2635997,0
2015-04-08,112.96,113.98,112.67,113.35,2738827,0
2015-04-09,113,113.91,112.8,113.7,2342979,0
2015-04-10,113.63,114.24,113.13,114.14,2327625,0
2015-04-13,116.05,116.35,114.27,114.51,4129770,0
2015-04-14,114.48,115.26,113.67,115.02,3345521,0
2015-04-15,115.44,115.8,111.8,112.53,7643783,0
2015-04-16,116.97,117.31,115.59,116.64,7369193,0
2015-04-17,116.05,116.1,112.94,113.86,4576945,0
2015-04-20,114.95,115.41,113.23,113.73,4849206,0
2015-04-21,114.14,114.74,113.91,114.42,3523803,0
2015-04-22,114.65,115.04,112.38,112.98,4010541,0
2015-04-23,112.65,113.73,112.18,113.42,3382430,0
2015-04-24,113.42,114.23,113.18,113.84,3272976,0
2015-04-27,114.32,114.55,111.33,111.49,5394767,0
2015-04-28,112.12,112.94,109.62,112.79,4321449,0
2015-04-29,111.47,112.53,107.47,108.97,7426079,0
2015-04-30,108.89,109.67,106.58,106.84,6991206,0
2015-05-01,107.7,109.02,107.18,108.57,6052341,0
2015-05-04,109.06,110.24,108.81,109.88,3681865,0
2015-05-05,109.29,109.62,108.39,108.73,4129145,0
2015-05-06,109.35,109.81,108.04,108.85,3513356,0
2015-05-07,108.52,110.44,108.48,110.07,3440774,0
2015-05-08,111.19,111.84,110.35,110.94,3196533,0
2015-05-11,110.87,111.05,110.03,110.08,3520154,0
2015-05-12,109.57,110.38,109.18,109.95,4008363,0
2015-05-13,109.93,111.55,109.93,111.12,3823990,0
2015-05-14,112.51,113.77,111.46,113.68,4974595,0
2015-05-15,113.93,114.49,113.47,114.47,3215198,0
2015-05-18,114.36,115.08,113.99,114.9,2944956,0
2015-05-19,114.92,116.18,114.8,115.62,3706318,0
2015-05-20,115.79,116.89,115.13,116.28,3523146,0
2015-05-21,115.82,115.89,115.14,115.53,3110517,0
2015-05-22,115.38,115.83,114.28,114.7,3071418,0
2015-05-26,114.36,114.7,112.9,113.4,3142867,0
2015-05-27,114.03,114.95,113.43,114.59,3010634,0
2015-05-28,114.34,114.92,113.45,114.73,2996038,0
2015-05-29,115.03,116.66,112.94,115.29,6276395,0
2015-06-01,115.61,115.63,113.9,114.96,4041564,0
2015-06-02,114.62,114.79,112.61,112.95,4399235,0
2015-06-03,113.37,114.13,112.65,113.51,3584487,0
2015-06-04,113.09,113.13,111.29,111.9,3440919,0
2015-06-05,111.57,111.99,110.64,111.78,2840480,0
2015-06-08,111.63,112.87,111.57,112.14,3410579,0
2015-06-09,112.16,112.58,111.05,112.21,3177176,0
2015-06-10,112.25,114.03,111.97,113.7,4177120,0
2015-06-11,114.06,115.52,113.87,114.93,3961402,0
2015-06-12,114.51,114.63,113.16,113.31,3194056,0
2015-06-15,112.53,116.43,111.74,114.61,7069695,0
2015-06-16,114.75,117.68,114.63,117.08,7505537,0
2015-06-17,117.51,117.7,114.78,115.33,4989538,0
2015-06-18,115.95,116.93,115.5,116.44,3611209,0
2015-06-19,116.2,116.43,115.48,115.89,4338269,0
2015-06-22,117.16,117.73,115.52,115.82,4604984,0
2015-06-23,116.87,118.25,116.56,118.22,5181740,0
2015-06-24,118.09,118.46,114.7,114.78,4828200,0
2015-06-25,115.17,118.87,115.11,117.83,6384475,0
2015-06-26,119.26,119.54,118.21,118.71,16983258,0
2015-06-29,117.54,118.49,116.66,116.74,3741607,0
2015-06-30,117.91,118.41,116.55,117.5,5172972,0
2015-07-01,118.42,119.11,117.72,118.84,3394223,0
2015-07-02,119.28,119.34,116.57,117.32,3823004,0
2015-07-06,115.16,118.56,114.87,117.66,6772040,0
2015-07-07,117.86,118.28,113.47,116.25,6723660,0
2015-07-08,114.66,115.57,114.04,114.42,4163017,0
2015-07-09,115.62,116.12,114.92,114.95,3442292,0
2015-07-10,116.54,118.23,116.25,117.65,4187518,0
2015-07-13,118.56,119.21,117.32,117.94,3910733,0
2015-07-14,117.8,120.58,117.5,120.39,4352584,0
2015-07-15,120.35,121.42,119.27,121.23,5260059,0
2015-07-16,120.8,120.88,117.6,120.34,7492248,0
2015-07-17,120.11,120.38,119.16,119.31,3844183,0
2015-07-20,119.48,119.65,117.83,118.13,3321963,0
2015-07-21,118.06,118.2,115.9,116.41,4400975,0
2015-07-22,116.52,116.79,115.66,116.17,3515173,0
2015-07-23,117.16,117.21,114.4,114.94,5083079,0
2015-07-24,114.73,115.31,113.24,113.59,3987249,0
2015-07-27,113.58,113.74,112.36,113.54,3895678,0
2015-07-28,114.38,117.1,114.14,117.05,5416136,0
2015-07-29,117.33,117.61,116.18,117.05,4074339,0
2015-07-30,116.69,117.42,115.15,116.12,3875018,0
2015-07-31,116.03,118.2,116.03,116.95,3730188,0
2015-08-03,117.14,117.67,115.72,116.44,2638355,0
2015-08-04,117.11,117.16,115.8,116.39,2136845,0
2015-08-05,117.28,119.66,117.28,119.38,3978321,0
2015-08-06,119.79,120.05,117.31,117.54,3130043,0
2015-08-07,117.24,117.37,115.83,117.33,2363175,0
2015-08-10,117.99,118.8,117.44,117.97,2574659,0
2015-08-11,116.82,118.48,116.82,117.76,2861275,0
2015-08-12,116.81,117.29,114.66,116.75,3166853,0
2015-08-13,116.88,117.49,115.85,116.08,3377611,0
2015-08-14,116.13,116.73,115.83,116.57,2118469,0
2015-08-17,115.96,119.4,115.86,119.28,3064591,0
2015-08-18,119.34,121.58,119.28,120.88,4298296,0
2015-08-19,120.12,120.39,118.33,118.68,3541751,0
2015-08-20,117.74,117.91,115.38,115.38,3323936,0
2015-08-21,114.19,114.44,111.75,112,5842842,0
2015-08-24,105.95,110.75,91.504,106.37,9162041,0
2015-08-25,108.84,110.38,105.75,105.93,8419783,0
2015-08-26,108.42,109.65,106.23,109.29,7789903,0
2015-08-27,111,113.49,110.72,113.43,6004595,0
2015-08-28,113.06,113.5,111.74,112.96,3460460,0
2015-08-31,112.91,114.42,110.91,111.44,4243167,0
2015-09-01,109.29,110.01,107.94,108.48,4836088,0
2015-09-02,109.65,110.39,108.39,110.02,4694788,0
2015-09-03,110.51,111.66,109.29,109.79,3256867,0
2015-09-04,108.36,108.91,107.17,108.22,3525556,0
2015-09-08,109.92,111.94,109.49,111.83,4143083,0
2015-09-09,113.46,113.88,111.08,111.33,3880035,0
2015-09-10,111.1,114.09,110.98,112.96,5711882,0
2015-09-11,112.37,114.99,112.08,114.82,3879003,0
2015-09-14,115.14,115.6,113.32,113.96,2777036,0
2015-09-15,114.73,116.68,113.59,116.11,3175750,0
2015-09-16,116.34,117.39,115.65,117.2,3592862,0
2015-09-17,117.53,121.04,116.97,119.25,5650950,0
2015-09-18,118.22,119.73,117.85,118.46,7709936,0
2015-09-21,119.45,120.22,117.42,119.9,3593897,0
2015-09-22,117.47,119.75,117.47,118.92,4720879,0
2015-09-23,118.99,120.16,118.06,119.27,3236941,0
2015-09-24,118.35,118.62,115.38,117.14,4895400,0
2015-09-25,118.19,118.41,111.47,112.57,8332041,0
2015-09-28,111.79,112.04,107.39,109.03,5920271,0
2015-09-29,109.21,111.11,107.96,110.48,5316106,0
2015-09-30,111.63,113.1,111.13,112.22,4795101,0
2015-10-01,112.16,112.91,111.16,112.81,3895336,0
2015-10-02,111.38,114.97,111.07,114.95,3640312,0
2015-10-05,115.77,116.41,114.28,115.75,3608983,0
2015-10-06,115.56,115.7,110.92,112.26,4808955,0
2015-10-07,112.66,112.99,110.85,112.63,4438762,0
2015-10-08,112.63,113.12,111.15,112.28,3769528,0
2015-10-09,112.2,115.57,112.17,115.38,4636320,0
2015-10-12,115.13,119.06,114.68,118.5,6037080,0
2015-10-13,119.15,121.87,117.62,119.94,6880258,0
2015-10-14,119.81,120.92,116.9,118.09,5780772,0
2015-10-15,115.12,116.57,112.17,116.24,8282730,0
2015-10-16,116.92,116.92,114.7,116.06,4565405,0
2015-10-19,115.86,116.98,115.31,116.8,3832599,0
2015-10-20,116.71,117.6,115.78,116.49,3388990,0
2015-10-21,116.76,116.87,111.51,114.26,5519030,0
2015-10-22,114.36,115.14,106.49,110.09,10828417,0
2015-10-23,110.71,112.82,110.32,112.14,5682880,0
2015-10-26,112.14,113.17,111.25,112.73,3491039,0
2015-10-27,112.59,115.62,112.12,115.47,4143536,0
2015-10-28,115.84,116.21,112.13,115.86,4554137,0
2015-10-29,115.87,117.7,115.6,115.8,3367406,0
2015-10-30,116.01,116.44,113.94,113.94,4380779,0
2015-11-02,114.76,116.03,114,114.81,4004923,0
2015-11-03,114.32,114.6,112.45,113.82,2851237,0
2015-11-04,113.76,113.91,110.34,110.89,5578374,0
2015-11-05,111.23,112.96,109.92,112.43,4144261,0
2015-11-06,111.47,112.02,110.29,111.06,4245463,0
2015-11-09,110.41,110.89,109.33,110.52,2848029,0
2015-11-10,110.53,112.4,110.31,112.11,2938505,0
2015-11-11,112.55,113.04,110.61,110.8,2454199,0
2015-11-12,110.04,110.99,108.86,109.14,3453929,0
2015-11-13,108.82,109.34,107.56,107.77,3894405,0
2015-11-16,107.29,110.42,107.18,110.1,2532558,0
2015-11-17,110.01,111.68,109.48,110.65,2048148,0
2015-11-18,110.51,113.69,110.03,113.42,3431806,0
2015-11-19,106.21,109.99,106.03,107.02,16262680,0
2015-11-20,107.28,110.7,106.99,109.29,7297578,0
2015-11-23,109.29,110.75,108.44,108.5,3907947,0
2015-11-24,107.74,109.76,107.44,109.5,3354276,0
2015-11-25,109.77,111.3,109.32,110.67,3058936,0
2015-11-27,110.75,112.12,110.36,110.6,1799223,0
2015-11-30,110.82,111.07,108.95,109.04,4760576,0
2015-12-01,109.82,112.57,109.36,112.46,5651411,0
2015-12-02,112.94,115.98,112.81,114.3,6248668,0
2015-12-03,114.46,114.91,111.17,111.74,4412662,0
2015-12-04,112.29,114.88,111.97,114.4,3693207,0
2015-12-07,114.55,114.55,111.94,112.61,3256992,0
2015-12-08,111.69,113.03,110.7,112.58,3655969,0
2015-12-09,112.12,113.49,111.4,111.79,3951560,0
2015-12-10,111.79,113.72,111.08,112.91,3296312,0
2015-12-11,111.79,114.01,111.36,112.68,3943016,0
2015-12-14,112.58,113.41,111.17,112.55,3980470,0
2015-12-15,113.54,115.13,113.33,114.27,3215513,0
2015-12-16,114.93,116.35,113.57,115.44,3619818,0
2015-12-17,115.44,117.64,115.26,115.82,4061282,0
2015-12-18,115.23,115.47,112.52,112.52,7796690,0
2015-12-21,113.24,114.43,112.7,114.07,3278401,0
2015-12-22,114.82,114.97,112.91,114.1,2904219,0
2015-12-23,114.56,115.44,114.21,115.31,2552235,0
2015-12-24,115.15,115.78,114.92,114.97,926429,0
2015-12-28,114.89,115.23,114.05,114.96,1628958,0
2015-12-29,115.48,117,115.32,116.41,2087043,0
2015-12-30,116.62,116.7,115.28,115.53,1798877,0
2015-12-31,115.26,115.97,114.03,114.3,2441982,0
2016-01-04,113.58,113.58,111.26,113.13,5136951,0
2016-01-05,113.39,114.55,112.91,113.35,2880606,0
2016-01-06,112.48,113.32,111.24,112.2,2755728,0
2016-01-07,110.4,110.83,108.24,108.9,5425867,0
2016-01-08,109.16,109.79,106.64,107.03,4551830,0
2016-01-11,107.37,107.48,105.12,106.47,4658391,0
2016-01-12,107.23,109.91,106.92,109.07,4145071,0
2016-01-13,109.22,109.81,105.82,106.12,3531888,0
2016-01-14,105.63,108.62,104.45,107.61,4362321,0
2016-01-15,105.97,107.51,104.73,106.16,6153933,0
2016-01-19,108.31,110.9,106.49,109.38,7331348,0
2016-01-20,108.9,112.44,107.02,111.53,8625787,0
2016-01-21,111.41,112.19,109.07,110.27,5571761,0
2016-01-22,111.41,111.89,110.64,111.07,3728256,0
2016-01-25,111.26,112.03,109.65,110.15,2993649,0
2016-01-26,109.71,110.92,108.58,110.71,4727696,0
2016-01-27,111.17,111.55,108.66,109.14,4858136,0
2016-01-28,109.1,110.02,107.47,108.2,3628795,0
2016-01-29,108.74,111.9,107.48,111.9,5435433,0
2016-02-01,111.57,112.85,110.85,112.59,4460475,0
2016-02-02,111.69,112.11,110.04,110.63,3085507,0
2016-02-03,111.11,111.11,107.17,109.55,3563753,0
2016-02-04,109.47,111.29,108.85,110.94,3713934,0
2016-02-05,110.82,110.95,107.74,108.54,3428364,0
2016-02-08,107.36,107.95,105.72,106.89,5198096,0
2016-02-09,106.26,109.09,106.03,107.98,3786978,0
2016-02-10,108.15,111.22,108.15,109.54,3111912,0
2016-02-11,108.14,108.51,106.96,107.48,4070887,0
2016-02-12,108.02,108.72,107.08,108.64,2626855,0
2016-02-16,109.43,111.99,109.34,111.89,3546633,0
2016-02-17,112.21,115.02,111.94,114.93,4596062,0
2016-02-18,115.13,116.59,113.73,114.11,3959842,0
2016-02-19,114.16,115.17,112.72,114.34,4612393,0
2016-02-22,115.73,118.66,115.57,117.82,5202829,0
2016-02-23,117.21,118.33,116.86,117.7,2886522,0
2016-02-24,116.52,116.91,114.49,116.79,2634668,0
2016-02-25,116.79,117.78,116.41,117.75,2348211,0
2016-02-26,118.02,118.78,117.44,117.88,2961889,0
2016-02-29,117.65,118.35,115.58,115.71,4658632,0
2016-03-01,116.09,118.74,115.97,118.21,3388704,0
2016-03-02,117.78,118.37,116.96,117.82,2749170,0
2016-03-03,117.41,118.39,116.68,118.35,3153905,0
2016-03-04,117.87,118.71,117.29,118.33,2958118,0
2016-03-07,117.63,119.26,117.45,118.3,2383250,0
2016-03-08,117.83,118.84,117.28,118.2,2595783,0
2016-03-09,118.9,119.14,117.5,118.14,2146581,0
2016-03-10,118.24,119.76,117.46,119.11,2704556,0
2016-03-11,119.47,122.26,119.27,122.04,3860296,0
2016-03-14,121.75,122.93,121.32,122.16,2927806,0
2016-03-15,121.5,122.41,121.05,121.8,2675690,0
2016-03-16,121.35,122.49,121.07,121.84,2194461,0
2016-03-17,121.57,121.9,119.24,121.49,4009474,0
2016-03-18,121.81,123.97,121.49,123.63,7129574,0
2016-03-21,123.15,123.89,122.6,123.65,2733851,0
2016-03-22,123.56,125.66,122.93,124.89,4083856,0
2016-03-23,125.02,127.16,124.89,126.62,6320910,0
2016-03-24,125.82,127.13,124.06,125.44,4258107,0
2016-03-28,125.67,126.34,124.88,125.77,2004206,0
2016-03-29,126.11,126.9,125.39,126.65,2522186,0
2016-03-30,126.9,127.89,126.23,126.51,2643129,0
2016-03-31,126.47,126.79,125.16,125.75,3261531,0
2016-04-01,125.54,127.25,125.22,126.74,3999462,0
2016-04-04,127.31,127.51,125.72,126.33,2876833,0
2016-04-05,125.8,126.3,123.79,123.93,4551090,0
2016-04-06,124.12,125.28,123.77,124.9,3097071,0
2016-04-07,124.39,125.3,123.14,123.77,3266469,0
2016-04-08,124.08,125.02,122.2,122.6,3733986,0
2016-04-11,122.75,123.83,122.75,123.24,3197330,0
2016-04-12,123.21,124.24,122.34,123.71,2959534,0
2016-04-13,124.53,125.51,124.16,124.64,2657229,0
2016-04-14,124.6,125.42,124.44,124.85,1716548,0
2016-04-15,124.76,124.93,123.13,124.22,2903708,0
2016-04-18,123.77,124.9,123.51,124.69,2784085,0
2016-04-19,126.9,128.08,125.96,127.31,4448790,0
2016-04-20,128.07,131.8,127.71,130.65,7504146,0
2016-04-21,130.3,130.72,129.18,129.71,3880805,0
2016-04-22,130.44,131.05,129.8,130.85,2852000,0
2016-04-25,130.44,130.79,129.34,130.5,2769840,0
2016-04-26,130.69,131.32,129.75,130.96,2703569,0
2016-04-27,131.06,131.29,128.68,129.55,3442902,0
2016-04-28,129.54,131.11,128.47,128.85,3413785,0
2016-04-29,127.85,128.66,125.78,128.46,4265361,0
2016-05-02,129.36,129.68,127.73,128.88,2960158,0
2016-05-03,128.15,129.98,127.92,129.21,3723361,0
2016-05-04,127.82,129.16,127.39,128.81,2982194,0
2016-05-05,128.83,130.03,128.63,129.07,2106181,0
2016-05-06,128.87,129.05,127.41,128.82,2681660,0
2016-05-09,128.53,130.33,128.35,129.42,2246711,0
2016-05-10,129.67,130.33,129.33,130.31,2279257,0
2016-05-11,130.46,130.72,127.39,127.5,3537266,0
2016-05-12,127.8,128.07,125.6,126.57,3290886,0
2016-05-13,125.94,126.85,125.4,125.85,3215966,0
2016-05-16,125.6,127.67,125.38,127.45,2527798,0
2016-05-17,127.38,128.01,125.84,126.4,2352055,0
2016-05-18,125.95,128.05,125.78,127.32,2310142,0
2016-05-19,126.52,127.91,125.61,126.82,2825121,0
2016-05-20,127.44,128.57,127.01,127.75,2601777,0
2016-05-23,126.94,127.99,126.83,127.23,3112575,0
2016-05-24,127.57,129.74,127.12,129.34,2770148,0
2016-05-25,129.96,131.02,129.53,130.17,2266760,0
2016-05-26,130.24,130.68,129.41,129.73,1536906,0
2016-05-27,129.73,131.24,129.71,130.72,1879391,0
2016-05-31,131.31,131.46,130.22,130.4,3725071,0
2016-06-01,130.32,131.55,129.85,131.24,2683689,0
2016-06-02,130.98,132.82,130.73,132.72,4115467,0
2016-06-03,132.3,133.77,131.84,133.49,3716471,0
2016-06-06,133.57,135.01,133.17,134.77,3034199,0
2016-06-07,134.78,135.12,133.53,133.59,3016864,0
2016-06-08,133.91,137.45,133.65,136.97,6328011,0
2016-06-09,137.06,137.43,136.13,137.24,3769160,0
2016-06-10,136.82,136.96,135.26,135.83,2876101,0
2016-06-13,135.6,136.7,134.71,134.71,2884121,0
2016-06-14,134.5,134.88,133.98,134.49,3044653,0
2016-06-15,134.99,135.24,134.31,134.51,2417739,0
2016-06-16,134.46,136.11,133.65,135.88,3233824,0
2016-06-17,135.98,136.07,133.82,134.94,4521338,0
2016-06-20,136.43,137.05,135.38,135.74,3807836,0
2016-06-21,136.41,136.44,135.31,135.42,2062696,0
2016-06-22,135.68,136.75,134.88,135.15,2423747,0
2016-06-23,136.56,137.17,135.26,136.4,2616784,0
2016-06-24,132.95,135.84,132.45,134.54,4565766,0
2016-06-27,133.42,134.64,132.78,134.37,4108639,0
2016-06-28,135.44,136.3,134.9,135.93,4245097,0
2016-06-29,137.01,137.86,136.81,137.71,3780153,0
2016-06-30,137.86,138.48,137.44,138.37,4827405,0
2016-07-01,138.34,138.95,137.8,138.04,2941307,0
2016-07-05,137.35,139.07,137.23,138.72,3740253,0
2016-07-06,138.16,140.1,138.15,139.54,4166693,0
2016-07-07,139.53,139.8,137.15,137.98,3587312,0
2016-07-08,138.86,138.94,136.76,138.44,3676641,0
2016-07-11,138.44,138.76,137.21,137.52,4150591,0
2016-07-12,138.07,138.13,136.58,137.07,4398120,0
2016-07-13,138.14,138.75,137.12,138.65,3225733,0
2016-07-14,139.55,139.99,137.66,138.02,3061564,0
2016-07-15,138.81,139.92,138.24,138.5,3822841,0
2016-07-18,138.92,139.06,136.83,137.93,4250881,0
2016-07-19,137.93,139.77,136.53,139.74,5434103,0
2016-07-20,140.6,141.59,139.95,140.16,5601577,0
2016-07-21,139.85,140.86,139.29,140.01,3573816,0
2016-07-22,140.82,141.16,140.06,140.82,2752572,0
2016-07-25,140.68,141.01,138.58,138.89,2781212,0
2016-07-26,139.1,139.34,138.2,138.86,2722497,0
2016-07-27,138.34,139.5,137.11,138.84,2736376,0
2016-07-28,138.53,140.17,138.36,139.9,2568357,0
2016-07-29,139.01,141.01,138.76,140.33,3336474,0
2016-08-01,140.55,141.27,140.18,140.64,2545707,0
2016-08-02,140.94,141.09,139.5,140.3,2732654,0
2016-08-03,140.46,140.75,139.58,140.02,2003675,0
2016-08-04,140.24,140.61,139.42,139.85,1929476,0
2016-08-05,140.46,140.67,139.56,140.13,2038484,0
2016-08-08,139.75,140.21,139.02,139.29,1884125,0
2016-08-09,139.7,140.26,138.84,138.98,2184356,0
2016-08-10,139.03,139.5,138.11,139.35,1899247,0
2016-08-11,139.4,140.2,138.61,139.77,1895445,0
2016-08-12,139.32,140.27,138.67,140.02,1824409,0
2016-08-15,140.1,140.25,138.66,138.78,2417501,0
2016-08-16,138.33,138.77,137.52,138.26,1722969,0
2016-08-17,138.46,139.07,137.84,138.87,1884579,0
2016-08-18,138.83,139.98,138.44,139.33,1604795,0
2016-08-19,138.81,139.41,138.39,139.2,1989989,0
2016-08-22,139.27,140.14,138.87,139.25,1620485,0
2016-08-23,139.87,140.01,138.91,139.17,2342343,0
2016-08-24,139.16,139.24,136.72,137.07,2581464,0
2016-08-25,136.96,136.96,134.29,134.55,3966080,0
2016-08-26,134.92,135.53,133.26,133.88,3145114,0
2016-08-29,134.45,135.29,133.75,134.52,2359765,0
2016-08-30,134.27,134.94,133.51,134.13,2067974,0
2016-08-31,133.82,134.08,132.84,133.32,2894975,0
2016-09-01,134.08,134.24,132.65,133.03,2821820,0
2016-09-02,133.77,134.04,133.05,133.88,2436786,0
2016-09-06,133.88,134.11,132.92,133.25,2288163,0
2016-09-07,132.91,133.86,132.12,132.9,2861041,0
2016-09-08,132.39,133.52,132.33,133.34,2868107,0
2016-09-09,132.63,133.06,131.55,131.55,3374355,0
2016-09-12,130.65,133.62,130.34,133.43,3511719,0
2016-09-13,132.16,133.06,131.31,131.87,3381522,0
2016-09-14,131.79,132.61,130.92,131.62,4664631,0
2016-09-15,130.97,133.98,130.82,133.51,3385000,0
2016-09-16,133.51,136.4,133.43,136.32,7538417,0
2016-09-19,136.53,137.23,135.39,135.55,3290354,0
2016-09-20,135.99,136.38,134.93,135.34,2463886,0
2016-09-21,136.06,137.79,135.85,137.75,3561766,0
2016-09-22,138.32,139.22,138.16,138.85,3065736,0
2016-09-23,138.83,139.59,138.19,138.34,2846021,0
2016-09-26,137.78,138,136.75,137.56,2677918,0
2016-09-27,137.82,138.66,136.54,138.61,3096582,0
2016-09-28,138.94,139.52,137.5,138.24,2021677,0
2016-09-29,138.01,138.11,135.71,136.18,2232630,0
2016-09-30,137.03,138.31,136.28,137.83,4229236,0
2016-10-03,137.19,137.56,135.89,136.34,2767242,0
2016-10-04,136.54,137.2,135.04,136.02,2491144,0
2016-10-05,136.07,136.78,134.48,135.47,4698124,0
2016-10-06,135.19,135.36,133.56,134.36,4088121,0
2016-10-07,135.09,135.42,133.88,134.54,2608894,0
2016-10-10,134.85,136.21,134.85,135.94,2626622,0
2016-10-11,135.2,135.56,132.29,132.67,3406325,0
2016-10-12,132.89,133.62,131.57,133.01,4355288,0
2016-10-13,132.57,132.57,131.54,132.11,3479541,0
2016-10-14,132.7,133.41,131.81,131.84,3507216,0
2016-10-17,131.98,132.35,130.97,132.05,3658221,0
2016-10-18,137.05,141.72,135.73,141.16,10297514,0
2016-10-19,141.59,144.09,140.61,142.14,5883705,0
2016-10-20,142.26,143.61,141.75,142.82,5285501,0
2016-10-21,142.03,143.19,141.53,143.12,3375903,0
2016-10-24,143.73,143.95,141.79,142.45,2975324,0
2016-10-25,142.64,143.13,141.37,141.55,3144011,0
2016-10-26,141.52,141.55,139.69,140.03,3319018,0
2016-10-27,140.51,141.03,139.39,139.74,3410814,0
2016-10-28,139.47,140.15,137.28,138.18,4097067,0
2016-10-31,138.62,139.35,137.8,139.14,3820216,0
2016-11-01,139.32,139.32,136.67,137.27,3444743,0
2016-11-02,136.87,139.04,136.78,136.83,3199238,0
2016-11-03,137.03,138.17,135.52,135.7,3036704,0
2016-11-04,136.3,136.74,135.56,135.58,3576104,0
2016-11-07,137.44,140.24,137.39,139.74,3957829,0
2016-11-08,139.16,141.38,138.81,140.69,4455519,0
2016-11-09,137.38,141.96,134.11,139.71,8162983,0
2016-11-10,140.14,144.3,139.8,143.86,6171070,0
2016-11-11,144.44,145.22,143.74,144.15,4545783,0
2016-11-14,145.05,150.55,144.77,149.93,5830698,0
2016-11-15,151.13,151.57,149.16,149.88,4987946,0
2016-11-16,149.64,150.63,148.88,149.15,3960222,0
2016-11-17,149.47,149.57,147.86,148.43,4748549,0
2016-11-18,148.71,149.31,147.09,147.14,5714154,0
2016-11-21,147.41,148.33,146.25,148.08,3926023,0
2016-11-22,148.74,150.56,148.23,149.91,5068624,0
2016-11-23,149.66,151.36,148.62,151.16,2883490,0
2016-11-25,151.54,152.11,150.25,150.44,1690718,0
2016-11-28,150.38,150.45,147.69,149.76,5102544,0
2016-11-29,154.51,155.68,152.78,155.15,5919077,0
2016-11-30,155.65,157.92,155.26,156.49,7225906,0
2016-12-01,157.28,159.85,157.28,159.08,5311476,0
2016-12-02,159.14,160.64,158.7,158.87,3518837,0
2016-12-05,158.34,158.81,154.42,155.8,5914677,0
2016-12-06,156.34,156.4,154.45,155.51,3252168,0
2016-12-07,156.06,158.13,154.54,157.56,4605588,0
2016-12-08,157.57,158.38,156.17,157.48,3447377,0
2016-12-09,157.68,158.31,155.88,158.27,4051625,0
2016-12-12,156.99,157.82,155.92,157.65,3512014,0
2016-12-13,158.54,159.84,158.21,158.68,3845118,0
2016-12-14,159.28,159.93,156.88,158.01,3927698,0
2016-12-15,158.02,159.42,157.59,158.76,4474686,0
2016-12-16,159.51,162.1,159.33,162.05,7693898,0
2016-12-19,161.2,162.05,159.36,159.67,4787471,0
2016-12-20,159.84,161.22,159.54,159.72,3167777,0
2016-12-21,159.55,160.42,157.78,159.46,2800395,0
2016-12-22,159.52,160.01,158.41,159.71,2773771,0
2016-12-23,159.69,161.15,158.69,161.14,2068378,0
2016-12-27,161.37,162.06,160.57,160.76,1359662,0
2016-12-28,160.29,161.36,159.45,159.57,1650793,0
2016-12-29,160.05,160.48,158.53,159.18,2505235,0
2016-12-30,159.5,159.61,158.01,158.19,2889029,0
2017-01-03,159.27,160.4,157.31,159.58,3581748,0
2017-01-04,160.47,160.7,157.9,160.04,2724447,0
2017-01-05,159.88,160.75,159.64,160.31,2707124,0
2017-01-06,159.88,161.05,159.25,160.53,3117250,0
2017-01-09,160.13,160.55,158.92,160.08,3076942,0
2017-01-10,159.41,161.09,158.64,159.71,3541691,0
2017-01-11,159.43,161.05,158.75,160.02,3367491,0
2017-01-12,159.82,161.05,159.03,160.48,2583462,0
2017-01-13,160.29,160.85,159.54,159.93,3218037,0
2017-01-17,160.73,161.08,155.69,158.8,5536412,0
2017-01-18,159.2,159.34,154.28,155.91,6663826,0
2017-01-19,155.91,158.69,155.43,156.86,5032547,0
2017-01-20,157.18,157.96,155.98,156.82,3618195,0
2017-01-23,156.79,157.68,154.75,157.23,4109951,0
2017-01-24,157.52,159.44,157.26,158.57,3555005,0
2017-01-25,158.96,160.11,158.49,159.38,3647065,0
2017-01-26,159.99,161.69,159.39,160.87,4250786,0
2017-01-27,161.61,161.91,160.74,161.1,3146744,0
2017-01-30,161.05,161.57,159.44,160.22,2817119,0
2017-01-31,159.75,160.32,158.16,160.23,3072415,0
2017-02-01,160.87,162.01,160.16,160.83,3762055,0
2017-02-02,160.64,161.36,158.4,158.9,4717439,0
2017-02-03,159.27,160.13,158.36,160,2794792,0
2017-02-06,159.64,160.65,158.37,158.65,3519666,0
2017-02-07,159.19,159.81,157.7,158.67,2977111,0
2017-02-08,158.15,158.77,157.57,158.45,2362751,0
2017-02-09,158.48,159.43,157.72,158.58,3092392,0
2017-02-10,158.27,159.72,158.27,158.89,1928090,0
2017-02-13,158.83,160.15,158.83,160.12,3314157,0
2017-02-14,159.58,161.61,159.39,161.24,3004442,0
2017-02-15,160.7,162.98,160.7,162.39,4590839,0
2017-02-16,162.87,163.06,160.45,161.76,3227444,0
2017-02-17,157.16,158.31,154.68,155.79,12124932,0
2017-02-21,155.79,158.96,155.7,158.71,5482141,0
2017-02-22,159.05,159.91,157.8,158.71,2757165,0
2017-02-23,159.46,160.72,158.83,160.72,2488683,0
2017-02-24,160.79,161.2,159.87,161.17,2747435,0
2017-02-27,161.27,163.55,160.93,163.47,4119181,0
2017-02-28,163.56,164.83,162.99,163.47,4433296,0
2017-03-01,164.79,166.65,164.43,166,3555104,0
2017-03-02,166.37,166.48,165.03,165.37,1911834,0
2017-03-03,165.43,166.5,164.69,166.26,2280754,0
2017-03-06,165.49,167.39,165.2,166.75,2606556,0
2017-03-07,166.5,167.4,165.99,166.36,2733591,0
2017-03-08,166.29,167.14,165.48,166.59,2064314,0
2017-03-09,166.83,167.73,166.42,166.69,3660641,0
2017-03-10,167.1,168.66,166.74,168.64,3684131,0
2017-03-13,168.65,169.59,168.21,168.87,3080579,0
2017-03-14,168.32,168.84,167.18,167.72,2542771,0
2017-03-15,168.02,170.61,167.95,170.42,2829879,0
2017-03-16,170.71,170.78,168.88,169.96,3163436,0
2017-03-17,169.75,170.18,168.25,168.36,5661300,0
2017-03-20,168.59,168.9,166.6,166.68,3959834,0
2017-03-21,167.34,167.49,165.74,166.38,4992386,0
2017-03-22,166.81,167.06,164.33,165.71,3023507,0
2017-03-23,164.92,165.61,163.47,163.99,3978756,0
2017-03-24,164.89,166.08,163.05,163.7,5285316,0
2017-03-27,162.7,163.81,162.03,163.3,4417821,0
2017-03-28,163.28,164.76,162.55,164.05,7384790,0
2017-03-29,163.36,163.67,161.46,162.15,5946365,0
2017-03-30,162.36,164.63,162.17,163.69,3017600,0
2017-03-31,163.34,163.8,162.46,162.72,3521857,0
2017-04-03,163.32,164.83,162.95,164.29,3501292,0
2017-04-04,164.57,165.14,163.49,163.67,2908888,0
2017-04-05,164.46,165.94,163.92,164.07,3569728,0
2017-04-06,164.15,164.71,163.54,164.04,2947200,0
2017-04-07,163.66,165.19,163.32,164.71,2951336,0
2017-04-10,164.88,165.68,163.98,164.18,3260599,0
2017-04-11,163.59,164.54,163.3,164.53,3198119,0
2017-04-12,165.01,165.11,163.3,164.26,3002007,0
2017-04-13,163.65,164.35,163.37,163.66,1994850,0
2017-04-17,163.69,166.1,163.66,165.86,4429572,0
2017-04-18,168.72,168.89,166.38,167.27,5567965,0
2017-04-19,168.25,169.85,167.36,167.91,4740618,0
2017-04-20,168.18,170.83,167.05,170.18,3681109,0
2017-04-21,170.77,171.26,169.13,169.82,3005474,0
2017-04-24,171.3,171.8,170.34,170.97,2852546,0
2017-04-25,172.14,173.36,171.83,172.66,3421596,0
2017-04-26,172.71,174.27,172.6,173,2838747,0
2017-04-27,172.69,174.69,172.65,173.25,2457977,0
2017-04-28,173.23,173.62,172.54,173.5,2026723,0
2017-05-01,173.62,174.76,172.71,173.21,2731369,0
2017-05-02,173.53,173.99,168.93,172.76,4989298,0
2017-05-03,172.39,172.92,170.5,171.18,3650941,0
2017-05-04,171.69,172.83,171.02,172.64,2605629,0
2017-05-05,173.16,173.5,171.95,172.74,2206340,0
2017-05-08,172.56,173.18,172.2,173.06,2525935,0
2017-05-09,172.72,173.39,171.37,171.88,1666835,0
2017-05-10,171.68,172.28,171.1,172.03,1581226,0
2017-05-11,171.4,172.49,170.31,171.96,1916349,0
2017-05-12,171.28,172.03,170.16,170.45,2353934,0
2017-05-15,170.43,170.64,168.89,170.17,2852310,0
2017-05-16,169.33,169.66,165.93,166.8,4377624,0
2017-05-17,165.64,169.05,165.33,167.53,4475357,0
2017-05-18,166.93,172.6,166.55,170.09,3939053,0
2017-05-19,170.94,171.59,168.91,171.23,3905900,0
2017-05-22,171.37,173.52,171.34,173.32,3507982,0
2017-05-23,173.06,174.14,172.35,173.84,2491261,0
2017-05-24,174.07,174.72,173.14,174.21,1666561,0
2017-05-25,174.93,177.32,174.56,176.65,3237327,0
2017-05-26,176.28,177.48,175.6,176.1,1593434,0
2017-05-30,176.14,176.68,174.86,175.2,2303801,0
2017-05-31,175.49,175.5,173.54,173.8,3347249,0
2017-06-01,174.4,178.16,173.81,178.16,2913488,0
2017-06-02,178.5,178.5,176.94,177.97,2630837,0
2017-06-05,178.11,178.9,177.75,177.95,2661576,0
2017-06-06,177.78,179.64,177.08,179.4,3471199,0
2017-06-07,180.56,182.03,178.23,181.77,3813636,0
2017-06-08,181.9,182.31,179.56,180.26,3089369,0
2017-06-09,180.41,180.96,179.44,180.03,2411419,0
2017-06-12,179.59,180.39,175.03,177.84,3731115,0
2017-06-13,177.8,179.96,177.74,179.63,2477994,0
2017-06-14,179.52,181.4,179.52,180.92,2056086,0
2017-06-15,181.06,182.81,179.41,179.7,3090382,0
2017-06-16,180.15,181.77,179.7,180.94,4488462,0
2017-06-19,181.61,182.33,180.08,182.33,3900977,0
2017-06-20,182.06,182.73,181.53,182.58,2753004,0
2017-06-21,182.8,184.41,182.02,184.22,2877015,0
2017-06-22,184.2,187.95,184.08,185.79,3717499,0
2017-06-23,185.57,185.57,183.44,184.55,3451287,0
2017-06-26,184.55,185.19,182.7,184.42,2336195,0
2017-06-27,185.02,186.09,183.52,183.9,2691514,0
2017-06-28,184.98,185.61,184.39,185,2460512,0
2017-06-29,185.12,185.39,183.63,184.57,2199465,0
2017-06-30,184.45,185.49,184.23,184.72,2400832,0
2017-07-03,185.59,186.82,185.04,185.94,2094933,0
2017-07-05,185.44,187.65,185.02,187.54,2597026,0
2017-07-06,187.41,187.47,185.45,186.23,1851744,0
2017-07-07,186.64,187.72,186.3,187.25,2174976,0
2017-07-10,186.62,187.29,185.45,186.24,2578073,0
2017-07-11,186.29,186.95,184.39,185.25,2674433,0
2017-07-12,186.08,186.59,185.71,185.98,3355513,0
2017-07-13,186.29,186.57,184.62,184.78,2387232,0
2017-07-14,185.11,186.42,184.07,186.19,2726632,0
2017-07-17,186.36,186.54,185.06,185.65,2447260,0
2017-07-18,186.24,186.49,183.16,186.14,4249585,0
2017-07-19,186.8,188.69,186.8,188.47,3414555,0
2017-07-20,188.69,191.19,188.21,190.78,3094323,0
2017-07-21,190.66,192.27,189.88,191.05,4930188,0
2017-07-24,191.06,191.44,189.92,190.17,2324021,0
2017-07-25,191.4,191.72,189.58,189.68,1967484,0
2017-07-26,189.3,190.81,188.66,190.03,2693580,0
2017-07-27,189.52,189.77,187.75,188.22,2641239,0
2017-07-28,188.4,190.52,186.89,190.43,1932111,0
2017-07-31,190.87,191.88,190.42,191.08,3790808,0
2017-08-01,192.67,192.67,190.9,191.5,3348958,0
2017-08-02,191.41,192.72,191.41,192.27,2473443,0
2017-08-03,192.53,194.22,192.28,194.03,2896770,0
2017-08-04,194.21,195.3,193.86,194.14,2801941,0
2017-08-07,194.07,194.67,193.17,194.04,2082628,0
2017-08-08,193.94,194.25,193.35,194.16,1732524,0
2017-08-09,194.16,194.62,193.43,194.09,2133642,0
2017-08-10,193.53,193.65,191.67,191.84,2665145,0
2017-08-11,193.18,193.8,191.93,192.29,2219110,0
2017-08-14,193.86,194.01,192.17,192.98,2330792,0
2017-08-15,193.73,194.27,193.08,193.76,1600872,0
2017-08-16,194.07,194.53,192.1,193.04,1888781,0
2017-08-17,193.02,193.51,191.93,191.97,2381240,0
2017-08-18,192.11,192.47,189.91,190.1,2869333,0
2017-08-21,190.16,191.58,190.16,191.3,1885333,0
2017-08-22,191.42,194.22,190.84,194.05,2029430,0
2017-08-23,193.76,193.85,192.99,193.51,1552842,0
2017-08-24,193.81,194.33,193.48,194.01,1930968,0
2017-08-25,194.59,194.8,193.41,193.63,1376533,0
2017-08-28,193.85,195.07,193.63,194.35,2017540,0
2017-08-29,194.09,196.3,193.6,195.99,2080064,0
2017-08-30,195.64,196.14,194.46,195.14,1510529,0
2017-08-31,196.19,198.74,195.65,198.15,3001276,0
2017-09-01,199.03,199.23,197.61,198.99,2250645,0
2017-09-05,198.45,199.68,197.96,198.56,2711586,0
2017-09-06,198.79,199.23,196.88,197.63,3051739,0
2017-09-07,197.77,199.48,197.07,198.17,2684579,0
2017-09-08,198.43,198.86,197,197.75,2205962,0
2017-09-11,199.25,200.42,198.78,199.58,3307919,0
2017-09-12,199.44,199.47,196.91,197.47,2552968,0
2017-09-13,197.8,200.76,197.78,198.33,2394272,0
2017-09-14,197.95,198.38,197.09,197.73,2379104,0
2017-09-15,198.52,199.71,197.2,198.18,4184925,0
2017-09-18,198.17,198.82,197.51,198.19,1915278,0
2017-09-19,198.44,198.6,192.39,194.65,3818529,0
2017-09-20,195.02,195.84,194.06,195.75,2788415,0
2017-09-21,195.63,196.13,194.9,195.21,1881559,0
2017-09-22,195.11,195.87,188.25,193.03,5595598,0
2017-09-25,193.27,196.31,190.92,191.75,3103611,0
2017-09-26,192.31,194.36,192.04,192.7,2774750,0
2017-09-27,193.2,195.615,191.74,194.49,3230321,0
2017-09-28,194.25,196.545,193.51,196.1,2088373,0
2017-09-29,195.82,196.09,194.48,195.85,2646297,0
2017-10-02,196.59,197.91,196.33,197.44,2813404,0
2017-10-03,197.5,199.443,197.26,198.63,2533804,0
2017-10-04,199.03,200.73,198.43,200.48,2284542,0
2017-10-05,199.93,199.93,196.56,197.9,4068877,0
2017-10-06,197.9,199.99,197.51,198.06,3265387,0
2017-10-09,197.37,197.53,195.78,196.3,3365245,0
2017-10-10,196.26,196.43,193.67,194.68,2499660,0
2017-10-11,194.63,196.07,193.59,195.26,2935214,0
2017-10-12,195.01,195.36,192.73,192.92,2941228,0
2017-10-13,189.59,192.71,186,192.52,5434149,0
2017-10-16,192.48,193.32,191.36,193.2,2921115,0
2017-10-17,196.8,206.62,196.37,203.89,8896803,0
2017-10-18,203.8,207.8,203.8,205.23,4796312,0
2017-10-19,205.47,205.57,202.7,203.25,3471433,0
2017-10-20,204.26,208.21,203.69,207.49,5137724,0
2017-10-23,207.58,208.45,205.8,207.01,2261286,0
2017-10-24,206.78,208.23,205.88,208.15,3441234,0
2017-10-25,208.32,209.14,207.071,207.56,2907554,0
2017-10-26,207.92,211.7,207.58,209.15,4345793,0
2017-10-27,209.15,212.77,208.545,212.6,4385239,0
2017-10-30,212.02,212.77,209.38,209.39,2477364,0
2017-10-31,209.71,210.52,207.8,210.22,3749637,0
2017-11-01,211.62,212.63,208.92,209.53,1902854,0
2017-11-02,210.11,211.485,209.01,211.1,2825917,0
2017-11-03,210.72,213.83,210.1,212.87,2197061,0
2017-11-06,211.91,213.93,211.8,212.12,2293688,0
2017-11-07,212.74,213.54,210.89,212.7,1845805,0
2017-11-08,212.08,212.925,210.7,210.77,2261401,0
2017-11-09,210.59,211.76,209.13,211.56,1839664,0
2017-11-10,211.46,211.81,210.2,211.07,1384718,0
