Date,Open,High,Low,Close,Volume,OpenInt
1991-04-12,17.591,20.665,17.591,20.006,512520,0
1991-04-15,20.337,22.979,20.337,22.868,417583,0
1991-04-16,22.868,23.198,21.992,22.096,408550,0
1991-04-17,22.425,23.093,22.425,22.651,218361,0
1991-04-18,22.651,24.081,22.651,23.421,227503,0
1991-04-19,23.421,23.641,22.979,23.309,147028,0
1991-04-22,23.309,23.309,22.754,22.754,58575,0
1991-04-23,22.754,22.979,22.21,22.651,131292,0
1991-04-24,22.651,22.868,21.992,22.651,69101,0
1991-04-25,22.538,22.538,22.21,22.21,105992,0
1991-04-26,22.21,22.425,21.549,21.769,94191,0
1991-04-29,21.769,21.769,20.122,20.122,83026,0
1991-04-30,20.122,20.337,19.904,20.233,112899,0
1991-05-01,20.233,22.21,20.233,22.21,94935,0
1991-05-02,22.21,22.321,21.108,21.108,61129,0
1991-05-03,21.108,21.335,20.45,21.335,82069,0
1991-05-06,21.221,21.221,20.779,21.221,38058,0
1991-05-07,20.665,21.108,19.679,19.679,495933,0
1991-05-08,19.679,20.995,19.463,20.995,335828,0
1991-05-09,21.221,22.096,21.221,21.879,344975,0
1991-05-10,21.879,22.754,21.879,22.21,570243,0
1991-05-13,22.21,22.651,22.096,22.651,183487,0
1991-05-14,22.651,22.651,21.992,21.992,358689,0
1991-05-15,21.992,22.096,21.992,21.992,580344,0
1991-05-16,22.096,22.21,21.992,21.992,136183,0
1991-05-17,21.992,22.096,21.992,21.992,247275,0
1991-05-20,21.992,22.096,21.992,21.992,221760,0
1991-05-21,21.992,22.096,21.992,21.992,316483,0
1991-05-22,21.879,22.096,21.549,21.549,404827,0
1991-05-23,21.335,21.437,20.892,20.995,496253,0
1991-05-24,20.892,21.221,20.892,21.108,695903,0
1991-05-28,21.108,21.221,20.995,21.108,396321,0
1991-05-29,21.108,21.221,20.892,21.108,382822,0
1991-05-30,21.221,21.437,20.995,21.335,5180040,0
1991-05-31,21.437,22.21,21.437,22.21,767555,0
1991-06-03,22.21,22.425,21.992,22.096,350181,0
1991-06-04,21.664,21.769,21.549,21.664,241537,0
1991-06-05,21.664,22.21,21.335,22.096,968265,0
1991-06-06,21.769,22.096,21.664,21.769,339341,0
1991-06-07,21.664,21.992,21.437,21.769,265562,0
1991-06-10,21.664,21.879,21.549,21.769,162015,0
1991-06-11,21.992,22.21,21.879,21.879,1645779,0
1991-06-12,21.879,21.992,21.335,21.335,213579,0
1991-06-13,21.221,21.335,20.892,21.108,346783,0
1991-06-14,21.108,21.335,20.995,21.335,299581,0
1991-06-17,21.221,21.549,21.108,21.108,324774,0
1991-06-18,20.892,21.108,20.892,20.995,358155,0
1991-06-19,20.995,20.995,20.337,20.45,426302,0
1991-06-20,20.337,20.563,20.122,20.337,256737,0
1991-06-21,20.45,20.45,20.233,20.45,344763,0
1991-06-24,20.233,20.563,19.904,20.233,343913,0
1991-06-25,20.122,20.233,19.236,19.679,377080,0
1991-06-26,19.573,19.679,19.02,19.463,739594,0
1991-06-27,19.573,20.006,19.463,19.904,212194,0
1991-06-28,19.904,20.233,19.679,20.122,339872,0
1991-07-01,20.233,20.563,20.006,20.122,227822,0
1991-07-02,20.006,20.563,20.006,20.45,139052,0
1991-07-03,20.233,20.45,20.122,20.337,184446,0
1991-07-05,20.233,20.45,20.233,20.233,47416,0
1991-07-08,20.45,20.892,20.233,20.892,215063,0
1991-07-09,20.892,20.892,20.563,20.665,203581,0
1991-07-10,20.892,21.335,20.45,20.563,192737,0
1991-07-11,20.45,20.779,20.337,20.337,110134,0
1991-07-12,20.563,20.892,20.337,20.665,206347,0
1991-07-15,20.892,20.892,20.665,20.779,170200,0
1991-07-16,21.108,21.769,20.995,21.664,567162,0
1991-07-17,21.769,22.096,21.664,21.992,266304,0
1991-07-18,22.21,22.651,21.992,22.651,367726,0
1991-07-19,22.425,22.754,22.321,22.425,224101,0
1991-07-22,22.425,22.868,22.425,22.754,219212,0
1991-07-23,22.754,22.979,22.651,22.754,509647,0
1991-07-24,22.754,22.868,22.538,22.651,294157,0
1991-07-25,22.538,22.651,22.425,22.651,163182,0
1991-07-26,22.754,23.421,22.651,23.198,470420,0
1991-07-29,22.979,23.093,22.979,22.979,278743,0
1991-07-30,23.198,23.641,22.979,23.093,522299,0
1991-07-31,23.421,24.184,23.309,24.184,676661,0
1991-08-01,24.081,24.297,23.853,23.853,506140,0
1991-08-02,23.853,24.523,23.853,24.41,400363,0
1991-08-05,24.523,24.74,24.184,24.41,294266,0
1991-08-06,24.627,24.627,24.184,24.627,349225,0
1991-08-07,24.627,24.853,24.41,24.853,468716,0
1991-08-08,24.627,24.74,24.184,24.41,129594,0
1991-08-09,24.184,24.523,24.081,24.184,176474,0
1991-08-12,24.184,24.184,23.526,23.751,123747,0
1991-08-13,23.751,24.081,23.526,23.968,196247,0
1991-08-14,23.853,24.297,23.853,23.968,128848,0
1991-08-15,24.184,24.297,23.853,23.968,282675,0
1991-08-16,23.968,24.081,23.198,23.641,181895,0
1991-08-19,22.538,23.309,22.21,23.309,266626,0
1991-08-20,23.526,23.641,23.198,23.198,118535,0
1991-08-21,23.421,23.641,23.093,23.093,324455,0
1991-08-22,23.198,23.309,23.093,23.198,276617,0
1991-08-23,23.309,24.853,23.309,24.853,427576,0
1991-08-26,24.853,24.853,24.297,24.297,209962,0
1991-08-27,24.41,25.287,23.853,25.18,327540,0
1991-08-28,25.287,25.509,25.18,25.287,220698,0
1991-08-29,24.853,24.853,24.297,24.627,139797,0
1991-08-30,24.627,24.74,24.184,24.297,75481,0
1991-09-03,24.184,24.184,23.968,24.184,210706,0
1991-09-04,24.41,24.41,23.968,23.968,135439,0
1991-09-05,24.184,24.184,23.641,23.751,76756,0
1991-09-06,23.853,23.853,23.309,23.751,238665,0
1991-09-09,23.641,23.968,23.641,23.968,38485,0
1991-09-10,24.081,24.297,23.526,23.526,146603,0
1991-09-11,24.297,24.627,23.968,24.523,377930,0
1991-09-12,24.627,24.627,24.297,24.41,207943,0
1991-09-13,24.627,24.954,24.297,24.954,192631,0
1991-09-16,24.627,24.954,24.523,24.853,208049,0
1991-09-17,24.74,24.74,24.41,24.523,206877,0
1991-09-18,24.41,24.74,24.297,24.74,155955,0
1991-09-19,24.627,25.615,24.627,25.509,530274,0
1991-09-20,25.287,25.397,25.18,25.397,249402,0
1991-09-23,25.18,25.287,24.74,24.853,187527,0
1991-09-24,24.954,25.18,24.853,25.069,156487,0
1991-09-25,24.954,25.069,23.853,24.184,290438,0
1991-09-26,24.081,24.184,23.641,24.184,311380,0
1991-09-27,24.081,24.184,23.968,24.081,164886,0
1991-09-30,24.184,24.41,23.968,24.297,117687,0
1991-10-01,24.297,24.41,24.184,24.297,180833,0
1991-10-02,24.297,24.523,24.081,24.41,97381,0
1991-10-03,24.41,24.74,24.41,24.627,100142,0
1991-10-04,24.627,24.627,24.081,24.081,88662,0
1991-10-07,24.081,24.523,24.081,24.297,144049,0
1991-10-08,24.41,24.627,24.297,24.523,116197,0
1991-10-09,24.41,24.523,23.968,23.968,110031,0
1991-10-10,23.853,23.968,23.751,23.751,97271,0
1991-10-11,23.853,24.184,23.751,24.081,96741,0
1991-10-14,24.184,24.41,24.081,24.41,38908,0
1991-10-15,24.297,24.41,24.297,24.41,41672,0
1991-10-16,24.41,24.74,24.41,24.74,191995,0
1991-10-17,24.523,24.853,24.41,24.853,191250,0
1991-10-18,24.954,25.18,24.853,24.853,220805,0
1991-10-21,24.627,25.18,24.627,25.069,138415,0
1991-10-22,25.069,25.728,24.954,25.397,267052,0
1991-10-23,25.18,25.728,25.18,25.615,231435,0
1991-10-24,25.509,25.509,25.287,25.397,78777,0
1991-10-25,25.397,25.509,25.18,25.397,138630,0
1991-10-28,25.397,25.397,25.18,25.397,177961,0
1991-10-29,25.397,25.728,25.287,25.728,210492,0
1991-10-30,25.728,26.17,25.615,25.84,384203,0
1991-10-31,25.728,25.94,25.615,25.84,371978,0
1991-11-01,26.17,26.385,25.94,26.385,725670,0
1991-11-04,26.385,26.612,26.281,26.385,560358,0
1991-11-05,26.281,26.498,25.84,25.95,151491,0
1991-11-06,25.728,26.385,25.728,26.056,319142,0
1991-11-07,26.17,26.17,25.728,25.95,156805,0
1991-11-08,26.17,26.281,26.056,26.17,199968,0
1991-11-11,26.056,26.17,25.509,25.615,312763,0
1991-11-12,25.615,25.84,24.627,24.627,220056,0
1991-11-13,24.627,25.509,24.627,25.509,120873,0
1991-11-14,25.509,25.509,25.287,25.397,130655,0
1991-11-15,25.287,25.287,24.41,24.523,87385,0
1991-11-18,24.523,24.523,24.081,24.184,117687,0
1991-11-19,24.184,24.184,23.751,24.081,206770,0
1991-11-20,24.297,24.41,24.081,24.184,104078,0
1991-11-21,24.081,24.41,24.081,24.184,232713,0
1991-11-22,23.968,23.968,23.198,23.309,782864,0
1991-11-25,23.198,23.198,22.651,22.868,259821,0
1991-11-26,22.868,23.093,21.992,22.321,158615,0
1991-11-27,22.321,22.868,22.321,22.868,131717,0
1991-11-29,22.764,22.868,22.425,22.425,29128,0
1991-12-02,22.096,22.21,21.879,22.21,225484,0
1991-12-03,21.992,22.321,21.992,22.096,114177,0
1991-12-04,22.21,22.321,21.992,21.992,71867,0
1991-12-05,21.992,22.096,21.664,21.769,213894,0
1991-12-06,21.664,21.769,21.335,21.769,265879,0
1991-12-09,21.769,22.651,21.769,21.769,188700,0
1991-12-10,21.664,21.879,21.664,21.769,56452,0
1991-12-11,21.879,21.992,21.664,21.664,98230,0
1991-12-12,21.549,22.096,21.549,21.879,139691,0
1991-12-13,21.992,22.096,21.879,21.992,303407,0
1991-12-16,21.879,22.538,21.879,22.425,173285,0
1991-12-17,22.21,22.21,21.769,21.769,180833,0
1991-12-18,21.879,21.879,21.664,21.769,110985,0
1991-12-19,21.549,21.664,21.003,21.108,173179,0
1991-12-20,21.335,21.335,20.665,21.221,272259,0
1991-12-23,21.108,22.21,21.108,21.992,140545,0
1991-12-24,21.992,22.868,21.992,22.425,277040,0
1991-12-26,22.425,22.868,22.425,22.868,205605,0
1991-12-27,22.764,23.309,22.764,23.309,336048,0
1991-12-30,23.198,24.081,23.093,23.968,253867,0
1991-12-31,23.751,24.184,23.751,24.081,141924,0
1992-01-02,24.184,24.297,23.853,24.297,89726,0
1992-01-03,24.184,24.74,24.081,24.081,214428,0
1992-01-06,23.968,24.184,23.641,24.184,144685,0
1992-01-07,23.853,23.968,23.641,23.853,269389,0
1992-01-08,23.751,23.853,23.526,23.526,271410,0
1992-01-09,23.421,23.421,23.093,23.198,106523,0
1992-01-10,23.093,23.751,23.093,23.641,86857,0
1992-01-13,23.641,23.641,22.538,22.538,401636,0
1992-01-14,22.538,22.979,22.096,22.868,398130,0
1992-01-15,22.868,23.526,22.764,23.526,224313,0
1992-01-16,23.751,26.17,23.751,25.84,395683,0
1992-01-17,25.397,25.509,25.069,25.287,201562,0
1992-01-20,25.397,25.615,25.18,25.287,241321,0
1992-01-21,25.287,25.615,25.287,25.509,155104,0
1992-01-22,25.509,25.615,24.853,25.069,98973,0
1992-01-23,25.069,25.287,23.853,23.968,184236,0
1992-01-24,24.184,24.184,23.751,23.751,138734,0
1992-01-27,23.968,23.968,23.421,23.751,78243,0
1992-01-28,23.853,24.081,23.526,23.526,130976,0
1992-01-29,23.526,23.751,21.549,22.096,906608,0
1992-01-30,21.992,22.425,21.992,22.425,302345,0
1992-01-31,22.425,22.651,22.21,22.321,356244,0
1992-02-03,21.992,21.992,20.779,21.335,259396,0
1992-02-04,21.221,21.992,21.221,21.879,356244,0
1992-02-05,21.992,21.992,21.664,21.769,278316,0
1992-02-06,21.769,21.769,21.108,21.221,204008,0
1992-02-07,21.335,21.437,21.108,21.221,139691,0
1992-02-10,21.108,21.769,21.108,21.664,140967,0
1992-02-11,21.992,22.096,21.769,21.879,246957,0
1992-02-12,21.992,22.538,21.879,22.425,606602,0
1992-02-13,22.538,22.651,21.992,22.425,355390,0
1992-02-14,22.425,22.979,22.321,22.979,219954,0
1992-02-18,22.979,22.979,21.879,21.992,367407,0
1992-02-19,22.096,22.538,21.769,22.096,513796,0
1992-02-20,22.096,22.651,21.992,22.096,408123,0
1992-02-21,22.21,22.21,21.549,21.549,172012,0
1992-02-24,21.769,22.21,21.664,22.096,178814,0
1992-02-25,22.096,22.096,21.769,21.992,191039,0
1992-02-26,21.879,22.096,21.879,21.879,107158,0
1992-02-27,22.096,22.538,21.879,22.321,491042,0
1992-02-28,22.21,22.868,22.21,22.651,310106,0
1992-03-02,22.651,23.526,22.651,23.526,177219,0
1992-03-03,23.526,24.081,23.526,23.751,342740,0
1992-03-04,23.751,24.41,23.421,24.194,418329,0
1992-03-05,24.194,24.523,24.081,24.297,245894,0
1992-03-06,24.194,24.41,24.194,24.194,157444,0
1992-03-09,24.194,24.297,24.081,24.081,34654,0
1992-03-10,23.853,23.853,23.093,23.093,97062,0
1992-03-11,22.868,22.868,22.538,22.651,158080,0
1992-03-12,22.651,22.764,22.538,22.651,37209,0
1992-03-13,22.868,23.093,22.868,22.868,44540,0
1992-03-16,22.868,22.868,22.651,22.651,43161,0
1992-03-17,22.764,23.093,22.764,22.868,142347,0
1992-03-18,22.868,22.979,22.651,22.868,314784,0
1992-03-19,22.868,23.093,22.764,23.093,211873,0
1992-03-20,23.093,23.198,22.979,23.093,157871,0
1992-03-23,22.868,23.093,22.764,22.979,178280,0
1992-03-24,22.764,22.868,22.21,22.21,298411,0
1992-03-25,22.21,22.651,22.096,22.21,251850,0
1992-03-26,22.538,22.538,22.21,22.321,168499,0
1992-03-27,22.425,22.425,22.096,22.425,102056,0
1992-03-30,22.425,22.425,21.549,21.549,317972,0
1992-03-31,21.549,21.664,21.221,21.437,320308,0
1992-04-01,21.437,21.437,20.779,21.108,186257,0
1992-04-02,21.221,21.335,21.003,21.108,91532,0
1992-04-03,21.108,21.221,20.892,21.108,117687,0
1992-04-06,21.335,21.335,20.233,20.45,340189,0
1992-04-07,20.665,20.665,20.006,20.122,317759,0
1992-04-08,19.792,20.233,19.792,20.122,477012,0
1992-04-09,20.122,20.233,19.573,19.679,302770,0
1992-04-10,19.904,20.563,19.792,20.563,261733,0
1992-04-13,20.45,20.779,20.45,20.779,179132,0
1992-04-14,21.003,21.879,21.003,21.879,84620,0
1992-04-15,22.096,22.868,21.992,22.868,199014,0
1992-04-16,23.198,23.198,22.651,22.868,203478,0
1992-04-20,22.764,22.764,22.21,22.21,97910,0
1992-04-21,22.21,22.321,21.879,22.096,318399,0
1992-04-22,21.879,21.879,21.437,21.437,114922,0
1992-04-23,21.335,21.879,21.108,21.879,63892,0
1992-04-24,21.879,21.992,21.549,21.549,112794,0
1992-04-27,21.664,21.664,20.779,20.779,79732,0
1992-04-28,21.003,21.992,21.003,21.879,157552,0
1992-04-29,22.321,22.764,22.321,22.764,308722,0
1992-04-30,22.764,22.979,22.651,22.979,316910,0
1992-05-01,23.198,23.198,22.538,22.651,265031,0
1992-05-04,22.538,22.651,22.321,22.321,124912,0
1992-05-05,22.434,22.434,22.21,22.321,91428,0
1992-05-06,21.664,22.434,21.664,22.434,334558,0
1992-05-07,22.651,22.868,22.434,22.868,147343,0
1992-05-08,22.868,23.309,22.868,22.979,255034,0
1992-05-11,23.093,23.198,22.979,22.979,165736,0
1992-05-12,22.979,22.979,22.434,22.651,106309,0
1992-05-13,22.764,22.764,22.651,22.651,57196,0
1992-05-14,22.651,22.868,22.651,22.868,146706,0
1992-05-15,22.651,22.651,22.21,22.21,151595,0
1992-05-18,22.321,22.651,22.21,22.321,72714,0
1992-05-19,22.096,22.321,22.096,22.21,118321,0
1992-05-20,22.21,22.21,21.992,22.096,38058,0
1992-05-21,22.21,22.434,22.096,22.321,142243,0
1992-05-22,22.434,22.651,22.321,22.538,72184,0
1992-05-26,22.321,22.538,22.21,22.538,39653,0
1992-05-27,22.538,22.651,22.096,22.096,175092,0
1992-05-28,22.321,22.434,22.21,22.434,43056,0
1992-05-29,22.434,22.434,21.664,21.664,139691,0
1992-06-01,21.769,21.769,21.437,21.664,104183,0
1992-06-02,21.769,22.096,21.664,21.992,45820,0
1992-06-03,22.096,22.651,21.992,22.434,86746,0
1992-06-04,22.651,22.979,22.651,22.979,2679636,0
1992-06-05,23.093,23.641,22.868,23.526,1188113,0
1992-06-08,23.421,24.41,23.421,24.297,676661,0
1992-06-09,24.523,25.18,24.297,24.523,512200,0
1992-06-10,24.41,24.523,24.297,24.41,275872,0
1992-06-11,24.194,24.194,23.421,24.081,376014,0
1992-06-12,24.297,24.297,23.853,23.968,119278,0
1992-06-15,23.968,24.081,23.853,23.968,167968,0
1992-06-16,23.853,24.081,23.641,23.641,102695,0
1992-06-17,23.309,23.526,22.979,23.526,250890,0
1992-06-18,23.526,23.751,23.198,23.526,85581,0
1992-06-19,23.641,23.641,23.198,23.198,73991,0
1992-06-22,23.309,23.309,22.764,23.198,133420,0
1992-06-23,23.198,23.526,23.093,23.421,214532,0
1992-06-24,23.526,23.751,23.421,23.526,158402,0
1992-06-25,23.641,24.081,23.526,23.968,85366,0
1992-06-26,23.853,24.081,23.853,24.081,266412,0
1992-06-29,24.41,25.397,24.41,25.287,330727,0
1992-06-30,25.397,25.509,24.954,25.069,170945,0
1992-07-01,25.287,26.714,25.18,26.17,887473,0
1992-07-02,25.95,26.056,25.397,25.509,509541,0
1992-07-06,25.397,25.615,25.18,25.615,292565,0
1992-07-07,25.728,25.84,25.509,25.509,266626,0
1992-07-08,25.509,25.615,24.954,24.954,221443,0
1992-07-09,24.74,25.287,24.74,25.069,260460,0
1992-07-10,25.18,25.18,24.853,24.954,85366,0
1992-07-13,25.069,25.287,24.853,25.069,75268,0
1992-07-14,24.853,25.287,24.74,25.069,291076,0
1992-07-15,25.069,25.18,24.853,24.954,157335,0
1992-07-16,25.069,25.069,24.74,24.853,112158,0
1992-07-17,24.853,24.853,24.297,24.74,106419,0
1992-07-20,24.74,24.74,23.526,23.968,240157,0
1992-07-21,23.968,24.297,23.853,24.081,230053,0
1992-07-22,23.853,23.968,23.641,23.751,218786,0
1992-07-23,23.751,23.853,23.421,23.853,175518,0
1992-07-24,23.751,24.297,23.751,24.297,58789,0
1992-07-27,24.194,24.297,23.751,23.853,81327,0
1992-07-28,23.853,24.627,23.198,23.309,331259,0
1992-07-29,23.853,24.41,23.853,24.41,921381,0
1992-07-30,24.41,24.74,24.297,24.627,614572,0
1992-07-31,24.523,24.853,23.853,24.627,241429,0
1992-08-03,24.627,24.74,24.523,24.74,247489,0
1992-08-04,24.74,25.069,24.523,24.853,186257,0
1992-08-05,25.18,25.18,24.74,25.069,175622,0
1992-08-06,25.069,25.397,25.069,25.18,99613,0
1992-08-07,25.069,25.069,24.627,24.627,50072,0
1992-08-10,24.523,24.627,24.297,24.297,135543,0
1992-08-11,24.41,24.523,24.297,24.297,276937,0
1992-08-12,24.194,24.297,23.526,23.526,161165,0
1992-08-13,23.641,23.641,23.093,23.309,167332,0
1992-08-14,23.526,23.641,23.309,23.641,61981,0
1992-08-17,23.526,23.853,23.526,23.641,81430,0
1992-08-18,23.751,24.081,23.526,23.751,99503,0
1992-08-19,23.853,24.081,23.641,23.968,151066,0
1992-08-20,23.968,23.968,23.421,23.421,88662,0
1992-08-21,23.526,23.526,22.651,22.764,188170,0
1992-08-24,22.538,22.538,21.437,21.769,218570,0
1992-08-25,21.992,21.992,21.108,21.549,127145,0
1992-08-26,21.879,22.21,21.879,22.096,145220,0
1992-08-27,21.992,23.309,21.992,22.868,306911,0
1992-08-28,23.093,23.198,23.093,23.198,70482,0
1992-08-31,23.198,23.198,23.093,23.093,50709,0
1992-09-01,23.093,23.198,22.868,23.198,108861,0
1992-09-02,23.093,23.198,22.979,23.198,62618,0
1992-09-03,23.309,23.421,23.093,23.309,110352,0
1992-09-04,23.198,23.198,23.093,23.093,19135,0
1992-09-08,23.198,23.198,22.868,22.868,96103,0
1992-09-09,22.868,22.979,22.538,22.868,273745,0
1992-09-10,22.651,22.764,22.096,22.538,137244,0
1992-09-11,22.651,22.868,22.321,22.538,339977,0
1992-09-14,23.093,23.421,22.764,23.421,412163,0
1992-09-15,23.421,23.421,22.434,22.434,123530,0
1992-09-16,22.21,22.538,21.769,21.879,300855,0
1992-09-17,22.21,22.434,21.992,22.21,176048,0
1992-09-18,22.434,22.979,22.434,22.868,173179,0
1992-09-21,22.868,22.979,22.538,22.979,53899,0
1992-09-22,22.764,22.764,22.096,22.21,112899,0
1992-09-23,21.992,21.992,21.549,21.769,147343,0
1992-09-24,21.879,22.096,21.879,22.096,71759,0
1992-09-25,21.992,21.992,21.769,21.879,68464,0
1992-09-28,21.769,22.434,21.769,21.992,100356,0
1992-09-29,21.992,22.096,21.879,21.992,108009,0
1992-09-30,21.992,21.992,21.664,21.664,229419,0
1992-10-01,21.549,21.664,21.335,21.437,87599,0
1992-10-02,21.335,21.437,20.675,20.675,76544,0
1992-10-05,20.563,20.563,19.463,19.904,255885,0
1992-10-06,20.122,21.003,20.122,20.892,184768,0
1992-10-07,20.892,20.892,20.233,20.45,472228,0
1992-10-08,20.45,20.779,20.233,20.675,338065,0
1992-10-09,20.675,20.675,20.337,20.563,107267,0
1992-10-12,20.45,20.779,20.45,20.563,155423,0
1992-10-13,20.563,21.003,20.563,20.675,88344,0
1992-10-14,20.563,20.563,20.233,20.337,207728,0
1992-10-15,20.337,20.337,20.233,20.337,214108,0
1992-10-16,20.337,20.337,20.233,20.337,223993,0
1992-10-19,20.337,20.779,20.233,20.563,283103,0
1992-10-20,20.779,21.108,20.563,21.003,355604,0
1992-10-21,20.892,21.769,20.892,21.549,286398,0
1992-10-22,21.664,22.21,21.335,22.21,248762,0
1992-10-23,22.096,23.421,22.096,23.198,265879,0
1992-10-26,22.979,23.526,22.764,23.526,227397,0
1992-10-27,23.526,23.526,22.21,23.093,291286,0
1992-10-28,22.868,23.641,22.764,22.979,122895,0
1992-10-29,23.309,23.309,22.434,22.979,434807,0
1992-10-30,22.868,22.979,22.21,22.321,521448,0
1992-11-02,22.321,22.434,22.21,22.321,207728,0
1992-11-03,22.106,22.321,21.664,21.879,208049,0
1992-11-04,22.106,22.538,22.106,22.321,269815,0
1992-11-05,22.651,23.751,22.538,23.641,335938,0
1992-11-06,23.751,23.968,23.641,23.641,272790,0
1992-11-09,23.641,24.194,23.309,23.968,433849,0
1992-11-10,24.853,25.397,24.523,25.397,562800,0
1992-11-11,25.287,26.056,24.853,25.728,434698,0
1992-11-12,25.84,25.95,25.624,25.728,248335,0
1992-11-13,25.728,25.728,25.287,25.397,86535,0
1992-11-16,25.397,25.397,24.74,24.853,228777,0
1992-11-17,24.954,25.069,24.74,24.74,129804,0
1992-11-18,24.627,25.397,24.627,25.287,150111,0
1992-11-19,25.287,25.287,24.523,24.853,272580,0
1992-11-20,24.74,25.728,24.627,25.509,457238,0
1992-11-23,25.287,25.84,25.287,25.509,144796,0
1992-11-24,25.728,26.385,25.728,26.17,490193,0
1992-11-25,26.385,27.157,26.385,26.714,595863,0
1992-11-27,26.828,26.941,26.714,26.941,120129,0
1992-11-30,26.828,27.269,26.828,27.269,277466,0
1992-12-01,27.157,27.157,26.612,26.714,350396,0
1992-12-02,26.941,27.269,26.498,26.612,229307,0
1992-12-03,26.612,26.714,26.17,26.612,130227,0
1992-12-04,26.612,27.043,26.498,27.043,138734,0
1992-12-07,27.043,27.043,26.498,26.828,176791,0
1992-12-08,26.941,26.941,26.385,26.714,134696,0
1992-12-09,26.612,26.714,26.281,26.281,253334,0
1992-12-10,26.385,26.498,26.17,26.385,310319,0
1992-12-11,26.17,26.612,26.056,26.498,198376,0
1992-12-14,26.385,26.714,26.385,26.714,233560,0
1992-12-15,26.828,27.157,26.714,26.828,552810,0
1992-12-16,27.043,27.382,27.043,27.157,270131,0
1992-12-17,27.269,27.487,26.941,27.157,247701,0
1992-12-18,27.382,28.258,27.382,28.258,368043,0
1992-12-21,27.929,28.143,27.711,28.143,163398,0
1992-12-22,27.929,28.814,27.929,28.814,298837,0
1992-12-23,28.583,28.583,27.929,27.929,242703,0
1992-12-24,27.711,28.372,27.711,28.143,136820,0
1992-12-28,28.475,28.917,28.372,28.475,113858,0
1992-12-29,28.583,29.577,28.475,29.577,165736,0
1992-12-30,29.471,30.129,29.471,30.017,321904,0
1992-12-31,30.232,30.232,29.686,29.902,150959,0
1993-01-04,29.686,29.799,29.028,29.141,214636,0
1993-01-05,29.028,29.577,29.028,29.471,337744,0
1993-01-06,29.471,29.471,29.028,29.357,181680,0
1993-01-07,29.471,29.902,28.814,28.814,243448,0
1993-01-08,28.699,28.699,28.143,28.475,256631,0
1993-01-11,28.475,28.917,28.475,28.475,197096,0
1993-01-12,28.258,28.372,27.711,28.372,121190,0
1993-01-13,28.258,28.583,27.711,28.583,240579,0
1993-01-14,28.583,28.814,28.372,28.814,146603,0
1993-01-15,28.583,29.141,28.475,28.583,150855,0
1993-01-18,28.475,29.141,28.475,29.141,73142,0
1993-01-19,29.028,29.244,29.028,29.141,83666,0
1993-01-20,29.141,29.471,28.917,28.917,63469,0
1993-01-21,29.028,30.901,29.028,30.787,440228,0
1993-01-22,32.545,33.317,32.104,33.205,2394620,0
1993-01-25,33.317,33.421,32.763,33.205,632116,0
1993-01-26,33.205,33.649,32.002,32.545,611492,0
1993-01-27,32.104,32.763,31.56,32.216,615214,0
1993-01-28,32.436,32.989,32.436,32.659,962527,0
1993-01-29,32.545,32.659,32.104,32.33,179453,0
1993-02-01,32.002,32.545,32.002,32.545,251953,0
1993-02-02,32.436,33.76,32.104,33.649,568543,0
1993-02-03,34.521,35.404,34.307,34.851,1400526,0
1993-02-04,34.748,34.962,33.317,34.851,422581,0
1993-02-05,34.962,35.191,34.521,35.078,631478,0
1993-02-08,34.962,35.52,34.192,34.633,458828,0
1993-02-09,34.421,34.421,33.863,34.089,254505,0
1993-02-10,33.863,34.192,33.649,34.089,249933,0
1993-02-11,33.863,34.962,33.649,33.76,369852,0
1993-02-12,33.863,33.863,32.989,32.989,643391,0
1993-02-16,32.877,32.877,31.56,32.104,598734,0
1993-02-17,32.104,32.659,32.002,32.436,270131,0
1993-02-18,32.877,33.317,32.216,32.33,721950,0
1993-02-19,32.104,32.104,31.332,31.332,227822,0
1993-02-22,31.445,32.989,31.445,32.989,800083,0
1993-02-23,32.877,32.877,31.885,31.885,294691,0
1993-02-24,31.885,32.33,31.776,32.33,119493,0
1993-02-25,32.104,32.763,32.002,32.763,392706,0
1993-02-26,32.763,32.989,32.33,32.763,195396,0
1993-03-01,32.659,32.763,30.571,30.674,355713,0
1993-03-02,31.116,32.436,31.116,32.216,732578,0
1993-03-03,32.33,32.659,32.33,32.659,517194,0
1993-03-04,32.877,33.205,32.877,33.092,280338,0
1993-03-05,33.421,34.307,33.205,33.863,493809,0
1993-03-08,34.089,34.748,33.976,34.633,450643,0
1993-03-09,35.078,35.736,34.962,35.52,865680,0
1993-03-10,35.404,35.52,34.962,35.078,362514,0
1993-03-11,35.404,35.624,34.851,35.404,401851,0
1993-03-12,35.191,35.293,34.633,35.293,170523,0
1993-03-15,35.191,35.404,34.851,35.078,187211,0
1993-03-16,35.191,35.404,34.851,35.293,347524,0
1993-03-17,35.078,35.191,34.748,34.851,284376,0
1993-03-18,34.851,34.962,34.633,34.633,213045,0
1993-03-19,34.851,35.191,34.633,35.191,355285,0
1993-03-22,35.293,36.176,35.191,35.949,685057,0
1993-03-23,36.282,36.51,35.624,35.736,580024,0
1993-03-24,35.85,35.85,34.307,34.633,418967,0
1993-03-25,34.633,34.633,34.192,34.307,373999,0
1993-03-26,34.421,34.851,34.421,34.633,213682,0
1993-03-29,34.633,34.962,34.421,34.962,335938,0
1993-03-30,34.521,34.633,33.863,33.976,724923,0
1993-03-31,33.976,35.078,33.976,34.962,488282,0
1993-04-01,34.962,35.293,34.521,34.633,27747,0
1993-04-02,34.633,34.633,31.229,31.885,940413,0
1993-04-05,32.33,33.421,32.33,33.092,241537,0
1993-04-06,33.205,33.76,33.092,33.205,164463,0
1993-04-07,33.421,34.748,33.205,34.521,339130,0
1993-04-08,34.521,34.633,33.863,33.863,139691,0
1993-04-12,33.863,34.521,33.863,34.521,364958,0
1993-04-13,34.089,34.633,34.089,34.633,153192,0
1993-04-14,34.521,35.078,34.521,34.962,186466,0
1993-04-15,34.962,34.962,34.633,34.851,66974,0
1993-04-16,34.962,35.078,34.748,34.748,358262,0
1993-04-19,34.851,35.624,34.633,35.624,197524,0
1993-04-20,35.949,37.28,35.949,36.723,852177,0
1993-04-21,36.723,37.493,36.723,37.379,318077,0
1993-04-22,37.493,37.493,37.05,37.28,296605,0
1993-04-23,37.167,37.379,36.723,36.949,359433,0
1993-04-26,36.949,37.823,36.282,36.282,491894,0
1993-04-27,36.176,37.607,36.065,37.607,339762,0
1993-04-28,37.823,37.823,36.608,36.608,474458,0
1993-04-29,36.723,36.723,34.748,36.51,590763,0
1993-04-30,36.393,38.038,36.393,37.607,309255,0
1993-05-03,37.379,39.142,36.836,39.142,690482,0
1993-05-04,38.265,38.708,37.823,38.482,596820,0
1993-05-05,37.714,37.823,37.167,37.607,386434,0
1993-05-06,37.823,38.482,37.714,38.265,459364,0
1993-05-07,37.823,37.936,37.379,37.607,303301,0
1993-05-10,37.493,37.607,37.05,37.28,80583,0
1993-05-11,37.493,37.823,37.379,37.823,157232,0
1993-05-12,37.823,39.696,37.493,39.142,914368,0
1993-05-13,38.595,40.468,38.482,39.799,652951,0
1993-05-14,39.583,40.136,39.366,40.025,256843,0
1993-05-17,39.912,40.025,39.366,39.799,171689,0
1993-05-18,39.799,39.799,39.255,39.469,356669,0
1993-05-19,39.366,39.469,38.924,39.142,217723,0
1993-05-20,38.924,39.142,38.38,38.708,245256,0
1993-05-21,38.482,38.595,38.153,38.265,181788,0
1993-05-24,38.265,38.595,38.038,38.265,158615,0
1993-05-25,38.265,39.469,38.265,39.469,322544,0
1993-05-26,39.469,40.025,38.924,39.583,246211,0
1993-05-27,39.799,40.355,39.799,40.136,111836,0
1993-05-28,38.265,38.265,37.28,37.823,586298,0
1993-06-01,37.823,38.153,37.379,37.714,295222,0
1993-06-02,37.714,38.038,37.714,38.038,251953,0
1993-06-03,37.936,37.936,37.167,37.607,299581,0
1993-06-04,37.607,38.038,37.493,38.038,297773,0
1993-06-07,38.153,38.153,37.607,37.607,126296,0
1993-06-08,37.493,37.714,37.379,37.493,106733,0
1993-06-09,37.28,37.379,36.723,36.723,238135,0
1993-06-10,36.608,36.723,35.52,35.624,421200,0
1993-06-11,35.85,35.85,35.624,35.736,127783,0
1993-06-14,35.52,36.608,35.52,36.608,294157,0
1993-06-15,36.393,36.608,36.065,36.282,208685,0
1993-06-16,36.282,36.393,35.85,36.176,164463,0
1993-06-17,36.065,36.723,36.065,36.176,198482,0
1993-06-18,36.065,36.723,36.065,36.282,212301,0
1993-06-21,36.51,36.836,36.282,36.723,222824,0
1993-06-22,36.608,38.482,36.608,38.265,390049,0
1993-06-23,38.265,38.812,37.28,37.28,257590,0
1993-06-24,36.949,36.949,34.851,36.176,506246,0
1993-06-25,35.949,35.949,35.078,35.191,407697,0
1993-06-28,35.293,35.293,33.976,35.078,277577,0
1993-06-29,34.962,35.624,34.421,35.078,360922,0
1993-06-30,35.293,35.85,35.191,35.85,142137,0
1993-07-01,35.624,35.85,35.191,35.191,137460,0
1993-07-02,35.191,35.293,34.851,34.851,49434,0
1993-07-06,35.078,35.078,34.851,35.078,111733,0
1993-07-07,35.078,35.404,34.962,35.191,117470,0
1993-07-08,35.078,35.293,34.633,34.633,139052,0
1993-07-09,34.633,34.851,34.633,34.851,47945,0
1993-07-12,34.851,34.851,33.431,33.431,248658,0
1993-07-13,33.649,33.976,33.431,33.976,192313,0
1993-07-14,33.863,34.521,33.76,34.192,217403,0
1993-07-15,33.976,34.307,33.976,34.192,57406,0
1993-07-16,34.521,35.078,34.421,34.851,174773,0
1993-07-19,34.521,34.748,34.307,34.421,182319,0
1993-07-20,34.307,34.521,34.089,34.089,186359,0
1993-07-21,33.976,33.976,32.104,33.092,248335,0
1993-07-22,32.877,32.989,32.002,32.002,465954,0
1993-07-23,31.885,32.33,31.885,32.002,3725296,0
1993-07-26,32.104,32.436,32.104,32.216,641471,0
1993-07-27,32.216,32.545,27.269,28.041,4639133,0
1993-07-28,28.041,28.258,27.382,27.599,1939085,0
1993-07-29,27.815,28.041,27.382,27.599,795834,0
1993-07-30,27.382,27.487,26.385,26.498,1364058,0
1993-08-02,26.056,26.612,25.509,25.728,654653,0
1993-08-03,25.728,25.728,24.627,25.069,1443683,0
1993-08-04,25.069,25.509,24.853,25.18,1136451,0
1993-08-05,25.295,25.728,24.627,24.627,1351514,0
1993-08-06,24.74,25.18,24.194,24.74,731299,0
1993-08-09,24.627,24.853,24.297,24.853,654440,0
1993-08-10,25.18,26.056,25.18,25.728,1044597,0
1993-08-11,26.281,26.385,25.95,26.056,802315,0
1993-08-12,26.056,26.281,25.624,26.056,581301,0
1993-08-13,26.056,26.385,26.056,26.17,451389,0
1993-08-16,26.17,27.382,26.17,27.382,739594,0
1993-08-17,27.269,27.815,27.053,27.487,844205,0
1993-08-18,27.487,27.711,26.612,26.828,915112,0
1993-08-19,26.828,27.269,26.612,27.053,367192,0
1993-08-20,27.269,27.269,26.828,26.941,314784,0
1993-08-23,26.724,27.815,26.724,27.815,476904,0
1993-08-24,27.815,28.917,27.711,28.699,754371,0
1993-08-25,28.484,29.141,28.372,28.372,503163,0
1993-08-26,28.583,28.583,28.143,28.372,238877,0
1993-08-27,28.372,28.917,28.258,28.917,292989,0
1993-08-30,29.028,29.357,28.699,28.814,292245,0
1993-08-31,28.372,28.583,28.258,28.372,178070,0
1993-09-01,28.372,28.372,27.929,28.143,224313,0
1993-09-02,28.041,28.143,27.929,27.929,108221,0
1993-09-03,27.711,28.041,27.599,27.815,287566,0
1993-09-07,27.815,28.143,27.599,28.143,127359,0
1993-09-08,28.041,28.484,27.815,27.929,334765,0
1993-09-09,27.929,28.041,27.815,28.041,237602,0
1993-09-10,28.041,28.484,27.929,28.372,118535,0
1993-09-13,28.258,28.258,26.498,26.498,531547,0
1993-09-14,26.612,26.724,25.84,26.056,250784,0
1993-09-15,25.069,25.84,24.853,25.84,874289,0
1993-09-16,25.84,26.498,25.624,26.17,368681,0
1993-09-17,25.95,26.281,25.95,26.17,386755,0
1993-09-20,26.17,26.17,25.624,26.056,458407,0
1993-09-21,25.95,26.056,25.18,25.397,441290,0
1993-09-22,25.397,25.624,25.397,25.624,155001,0
1993-09-23,25.509,25.624,25.397,25.509,170523,0
1993-09-24,26.17,26.612,26.056,26.281,348058,0
1993-09-27,27.053,27.487,26.941,27.269,436509,0
1993-09-28,27.487,27.929,27.487,27.815,354332,0
1993-09-29,27.599,28.041,27.599,27.929,197311,0
1993-09-30,28.041,28.143,27.815,28.143,219422,0
1993-10-01,27.929,28.041,27.929,28.041,130869,0
1993-10-04,27.815,28.041,27.599,27.929,244725,0
1993-10-05,28.699,29.357,28.258,29.028,636473,0
1993-10-06,28.917,29.357,28.699,29.244,425877,0
1993-10-07,29.141,29.244,28.814,28.917,137034,0
1993-10-08,28.917,29.028,28.699,28.814,124488,0
1993-10-11,29.028,29.028,27.929,28.041,137777,0
1993-10-12,28.041,28.041,27.487,27.711,225589,0
1993-10-13,27.711,27.711,27.157,27.269,155637,0
1993-10-14,27.269,27.269,26.724,26.941,302236,0
1993-10-15,27.053,27.711,27.053,27.382,155213,0
1993-10-18,27.382,28.583,27.269,28.372,418752,0
1993-10-19,28.372,29.141,28.258,28.814,636903,0
1993-10-20,29.028,29.799,28.814,29.799,329561,0
1993-10-21,29.902,30.129,29.577,29.577,283313,0
1993-10-22,30.129,31.005,30.017,31.005,563972,0
1993-10-25,31.116,31.56,30.901,31.332,385477,0
1993-10-26,31.445,33.534,31.445,33.534,1002393,0
1993-10-27,33.534,33.534,32.104,32.436,919046,0
1993-10-28,32.436,33.092,32.33,33.092,317865,0
1993-10-29,32.989,33.092,32.436,32.989,237708,0
1993-11-01,32.545,32.877,32.33,32.763,132569,0
1993-11-02,32.763,32.763,32.33,32.659,83772,0
1993-11-03,32.545,32.659,32.33,32.659,150213,0
1993-11-04,32.436,33.1,32.002,32.216,278001,0
1993-11-05,32.002,32.436,31.885,32.216,114177,0
1993-11-08,32.436,32.659,32.104,32.33,85684,0
1993-11-09,32.33,32.659,32.002,32.002,124596,0
1993-11-10,32.002,33.76,32.002,33.649,218465,0
1993-11-11,33.649,34.307,33.649,34.089,1243931,0
1993-11-12,33.863,34.089,33.534,33.976,320842,0
1993-11-15,33.863,33.863,32.33,32.659,191574,0
1993-11-16,32.659,33.1,32.216,32.877,317225,0
1993-11-17,32.877,33.76,32.545,33.431,157977,0
1993-11-18,33.205,33.205,32.989,32.989,56452,0
1993-11-19,32.545,32.545,31.56,31.56,452028,0
1993-11-22,31.56,31.56,30.787,31.445,218891,0
1993-11-23,31.56,31.671,31.229,31.56,328924,0
1993-11-24,31.56,32.33,31.56,32.104,135227,0
1993-11-26,32.436,32.763,32.216,32.545,101526,0
1993-11-29,32.659,32.659,32.104,32.104,294374,0
1993-11-30,32.216,32.436,31.56,31.671,216980,0
1993-12-01,31.671,31.776,31.56,31.776,343482,0
1993-12-02,32.545,33.431,32.216,32.989,454366,0
1993-12-03,32.989,33.1,32.002,32.002,190189,0
1993-12-06,31.885,31.885,31.56,31.56,398769,0
1993-12-07,31.885,33.431,31.776,33.205,359329,0
1993-12-08,33.863,34.86,33.76,34.089,833465,0
1993-12-09,33.863,34.748,33.863,34.521,1153883,0
1993-12-10,34.521,35.404,34.521,35.404,663261,0
1993-12-13,35.293,35.624,35.191,35.52,351778,0
1993-12-14,35.624,35.624,34.962,35.078,501672,0
1993-12-15,35.078,35.52,34.86,35.293,1222560,0
1993-12-16,35.078,35.52,34.192,35.52,732045,0
1993-12-17,35.52,36.282,35.191,35.191,419710,0
1993-12-20,35.404,35.404,34.86,34.962,156062,0
1993-12-21,35.191,35.191,34.521,34.748,348802,0
1993-12-22,34.86,34.962,34.307,34.421,431401,0
1993-12-23,34.748,35.078,34.633,35.078,189552,0
1993-12-27,35.078,35.404,34.86,35.191,60171,0
1993-12-28,35.293,35.949,35.078,35.85,206877,0
1993-12-29,36.065,37.28,36.065,37.28,412584,0
1993-12-30,37.167,37.607,36.949,37.493,186998,0
1993-12-31,37.28,38.153,37.167,38.048,170734,0
1994-01-03,37.823,37.936,36.836,37.05,379632,0
1994-01-04,37.28,37.28,36.618,36.723,273007,0
1994-01-05,36.836,36.836,35.949,36.393,460215,0
1994-01-06,35.949,36.176,35.85,35.949,457770,0
1994-01-07,36.065,36.176,35.191,35.52,316483,0
1994-01-10,35.624,35.949,35.404,35.736,925851,0
1994-01-11,35.85,36.51,35.624,35.736,954553,0
1994-01-12,36.51,37.28,36.065,36.723,807101,0
1994-01-13,36.949,37.167,36.836,36.949,429278,0
1994-01-14,37.167,37.493,36.836,37.379,661565,0
1994-01-17,37.379,37.936,36.836,37.823,461915,0
1994-01-18,37.936,38.38,37.823,37.936,340615,0
1994-01-19,38.153,38.595,37.607,37.714,379208,0
1994-01-20,37.823,38.38,37.379,38.265,390154,0
1994-01-21,38.38,40.025,38.265,39.583,645511,0
1994-01-24,39.142,40.136,38.924,39.469,840590,0
1994-01-25,39.142,39.255,36.949,37.05,1200553,0
1994-01-26,36.393,36.723,36.176,36.393,3529585,0
1994-01-27,36.618,37.167,36.282,36.949,2218783,0
1994-01-28,37.379,38.153,37.167,38.048,1081272,0
1994-01-31,38.265,38.812,38.048,38.708,692182,0
1994-02-01,38.482,38.482,37.167,37.379,583532,0
1994-02-02,37.936,38.153,36.949,37.379,423218,0
1994-02-03,37.607,38.708,37.493,38.708,477435,0
1994-02-04,38.595,38.708,37.05,37.493,1129328,0
1994-02-07,38.153,38.924,37.823,38.595,922767,0
1994-02-08,38.708,39.366,38.708,38.708,705470,0
1994-02-09,38.812,39.478,38.708,39.478,608729,0
1994-02-10,39.583,39.912,38.812,39.035,637006,0
1994-02-11,38.924,38.924,37.714,37.823,509967,0
1994-02-14,37.823,38.265,37.607,37.823,333706,0
1994-02-15,37.607,37.714,37.493,37.493,340828,0
1994-02-16,37.714,38.153,37.607,38.153,299265,0
1994-02-17,38.38,39.366,37.493,37.607,214636,0
1994-02-18,37.607,37.714,36.393,36.949,394835,0
1994-02-22,36.949,37.05,36.393,36.393,362834,0
1994-02-23,36.393,36.51,36.065,36.176,282892,0
1994-02-24,36.176,36.51,36.065,36.176,268221,0
1994-02-25,36.393,36.723,36.393,36.51,209853,0
1994-02-28,36.618,36.836,36.176,36.291,203581,0
1994-03-01,36.618,36.618,35.736,35.85,279702,0
1994-03-02,35.404,35.949,35.293,35.52,475522,0
1994-03-03,35.736,35.85,35.293,35.85,306808,0
1994-03-04,35.949,36.618,35.85,36.291,410566,0
1994-03-07,36.393,36.393,36.065,36.065,307659,0
1994-03-08,36.065,36.176,35.52,35.52,245046,0
1994-03-09,35.736,35.85,35.52,35.624,258545,0
1994-03-10,35.736,35.736,34.633,34.86,380482,0
1994-03-11,34.748,34.748,34.421,34.521,383138,0
1994-03-14,34.521,34.633,34.307,34.421,276724,0
1994-03-15,34.307,34.962,34.307,34.748,288845,0
1994-03-16,34.962,35.624,34.962,35.404,250677,0
1994-03-17,35.52,35.85,35.404,35.736,476055,0
1994-03-18,35.736,35.85,35.078,35.191,344124,0
1994-03-21,35.293,35.293,34.748,35.078,111942,0
1994-03-22,35.293,35.85,35.078,35.52,430765,0
1994-03-23,35.624,35.949,35.293,35.736,329983,0
1994-03-24,35.52,35.624,35.293,35.52,253334,0
1994-03-25,35.736,35.736,34.748,34.86,263965,0
1994-03-28,34.86,34.962,33.863,34.421,381014,0
1994-03-29,34.307,34.421,33.431,33.534,502736,0
1994-03-30,32.989,33.317,32.763,32.763,520387,0
1994-03-31,32.877,32.989,31.776,32.659,410352,0
1994-04-04,31.671,32.33,31.445,32.002,420879,0
1994-04-05,32.216,32.877,32.216,32.763,384097,0
1994-04-06,32.877,33.205,32.659,32.989,483923,0
1994-04-07,33.205,33.76,33.1,33.76,402489,0
1994-04-08,33.649,33.863,32.659,32.877,295114,0
1994-04-11,32.989,33.534,32.659,33.534,129696,0
1994-04-12,33.317,33.431,32.877,33.1,132035,0
1994-04-13,33.205,33.534,32.33,32.545,145220,0
1994-04-14,32.545,33.1,32.33,32.545,144049,0
1994-04-15,32.33,32.659,32.216,32.216,197096,0
1994-04-18,32.33,32.436,30.457,30.457,442353,0
1994-04-19,29.912,30.242,29.028,30.129,1148357,0
1994-04-20,29.912,30.017,28.143,29.141,1012598,0
1994-04-21,29.471,30.346,29.471,30.242,443414,0
1994-04-22,30.242,30.571,29.912,30.129,305321,0
1994-04-25,30.129,30.787,29.912,30.787,289057,0
1994-04-26,30.129,30.129,28.917,29.799,549087,0
1994-04-28,29.912,30.129,29.471,29.799,733750,0
1994-04-29,29.799,30.017,29.577,29.912,226121,0
1994-05-02,29.912,30.457,29.799,30.017,582684,0
1994-05-03,29.912,30.242,29.799,30.017,427789,0
1994-05-04,30.129,30.129,29.686,29.912,355713,0
1994-05-05,30.129,30.242,29.577,29.686,291503,0
1994-05-06,29.471,29.471,28.484,28.484,423542,0
1994-05-09,28.484,28.583,27.487,27.815,374104,0
1994-05-10,27.815,27.929,27.382,27.487,353586,0
1994-05-11,27.599,27.599,26.612,27.053,219527,0
1994-05-12,27.157,27.487,27.053,27.487,693243,0
1994-05-13,28.372,28.917,28.153,28.699,420137,0
1994-05-16,28.699,28.699,27.599,27.815,410992,0
1994-05-17,27.929,28.917,27.599,28.917,418967,0
1994-05-18,29.141,29.912,29.141,29.686,376335,0
1994-05-19,29.357,29.799,29.244,29.686,316483,0
1994-05-20,29.686,29.686,29.244,29.471,155104,0
1994-05-23,29.357,29.471,29.244,29.357,131930,0
1994-05-24,29.577,29.686,29.471,29.471,173501,0
1994-05-25,29.577,29.577,29.357,29.471,112368,0
1994-05-26,29.577,30.017,29.471,29.686,224738,0
1994-05-27,30.457,30.571,29.912,30.571,641260,0
1994-05-31,30.346,30.674,29.912,30.017,482753,0
1994-06-01,30.129,30.346,29.799,30.242,319352,0
1994-06-02,30.242,30.242,29.799,29.912,338065,0
1994-06-03,29.912,30.346,29.799,30.346,331899,0
1994-06-06,30.346,30.457,30.129,30.129,190719,0
1994-06-07,30.129,30.346,30.129,30.242,124488,0
1994-06-08,30.242,30.242,29.577,29.686,189552,0
1994-06-09,29.799,30.242,29.799,29.912,184872,0
1994-06-10,30.017,30.901,30.017,30.674,1125074,0
1994-06-13,30.901,31.885,30.674,31.229,851965,0
1994-06-14,31.885,32.763,31.885,32.436,958911,0
1994-06-15,32.436,32.436,31.885,31.885,323284,0
1994-06-16,32.002,32.33,32.002,32.216,314998,0
1994-06-17,32.216,32.216,31.671,31.776,533780,0
1994-06-20,31.116,31.342,30.571,30.901,574710,0
1994-06-21,30.787,30.901,30.571,30.901,452455,0
1994-06-22,30.787,30.901,30.571,30.571,190932,0
1994-06-23,30.571,30.674,29.912,30.017,625525,0
1994-06-24,29.577,29.686,28.699,29.141,311486,0
1994-06-27,29.141,29.686,29.028,29.471,94825,0
1994-06-28,29.686,29.799,29.244,29.686,305535,0
1994-06-29,29.686,30.129,29.577,30.129,131717,0
1994-06-30,30.017,30.129,29.028,29.799,239408,0
1994-07-01,29.799,29.799,28.917,29.244,160739,0
1994-07-05,29.471,29.577,29.244,29.471,71867,0
1994-07-06,29.244,29.577,29.141,29.471,211238,0
1994-07-07,29.357,30.346,29.357,30.346,879500,0
1994-07-08,30.242,31.342,30.242,31.229,828683,0
1994-07-11,31.116,31.116,30.346,30.787,182639,0
1994-07-12,31.116,31.671,31.005,31.445,444479,0
1994-07-13,31.671,32.104,31.671,32.002,296498,0
1994-07-14,31.885,32.104,31.671,31.776,680594,0
1994-07-15,31.885,32.33,31.671,31.671,238026,0
1994-07-18,31.885,32.002,31.229,31.445,272472,0
1994-07-19,31.671,32.002,31.229,31.342,300539,0
1994-07-20,31.342,31.342,30.901,31.116,190932,0
1994-07-21,31.342,31.342,30.674,31.005,169351,0
1994-07-22,32.104,32.763,31.229,32.545,1551481,0
1994-07-25,32.989,33.649,32.763,33.431,621272,0
1994-07-26,33.534,33.76,32.877,33.1,250677,0
1994-07-27,32.659,32.763,32.002,32.002,354008,0
1994-07-28,31.776,32.104,31.776,31.885,308297,0
1994-07-29,32.763,33.205,32.545,32.989,865998,0
1994-08-01,33.649,34.53,33.534,34.421,1035242,0
1994-08-02,35.078,35.293,34.53,35.191,1328018,0
1994-08-03,35.191,35.85,35.078,35.736,993144,0
1994-08-04,35.52,35.52,34.748,34.89,677511,0
1994-08-05,34.633,34.86,34.421,34.86,461915,0
1994-08-08,35.078,35.078,34.86,34.86,214428,0
1994-08-09,34.962,35.949,34.633,35.949,461386,0
1994-08-10,35.949,36.176,35.191,35.191,546962,0
1994-08-11,35.293,35.52,34.86,34.962,371978,0
1994-08-12,35.078,35.191,34.748,34.748,240365,0
1994-08-15,34.633,34.86,34.421,34.748,438419,0
1994-08-16,34.748,34.748,33.649,33.976,547814,0
1994-08-17,33.976,34.089,33.317,33.534,279595,0
1994-08-18,33.649,33.976,33.317,33.649,654125,0
1994-08-19,33.534,33.649,33.1,33.205,611704,0
1994-08-22,33.205,33.863,33.1,33.649,287139,0
1994-08-23,33.976,34.192,33.534,33.649,593421,0
1994-08-24,33.863,34.86,33.649,34.748,528463,0
1994-08-25,34.86,35.078,34.748,34.86,499974,0
1994-08-26,34.962,35.52,34.962,35.191,514221,0
1994-08-29,35.293,35.52,35.078,35.191,240365,0
1994-08-30,35.404,36.291,35.293,36.176,549299,0
1994-08-31,36.176,36.291,35.736,35.85,339232,0
1994-09-01,35.624,36.065,35.624,35.736,451604,0
1994-09-02,36.291,36.618,36.176,36.393,473291,0
1994-09-06,36.393,36.393,35.736,35.736,303516,0
1994-09-07,36.176,36.176,35.624,36.065,339445,0
1994-09-08,35.949,36.51,35.949,36.291,194121,0
1994-09-09,36.176,36.291,35.736,36.065,204645,0
1994-09-12,36.176,36.291,36.065,36.065,278850,0
1994-09-13,36.176,36.51,36.176,36.291,141819,0
1994-09-14,36.065,36.291,36.065,36.291,343593,0
1994-09-15,36.176,36.291,35.949,36.291,518578,0
1994-09-16,36.291,37.493,36.176,37.493,871102,0
1994-09-19,37.379,37.823,37.379,37.722,463189,0
1994-09-20,37.379,37.379,36.723,36.949,372934,0
1994-09-21,37.05,37.05,36.176,36.393,375061,0
1994-09-22,36.51,36.51,36.065,36.51,523998,0
1994-09-23,36.393,36.51,36.176,36.291,452134,0
1994-09-26,36.176,36.176,35.404,35.52,487004,0
1994-09-27,35.52,36.176,35.52,36.065,292989,0
1994-09-28,35.949,37.379,35.949,37.167,373038,0
1994-09-29,37.28,37.493,36.618,37.493,361237,0
1994-09-30,37.167,37.379,36.836,36.836,446076,0
1994-10-03,36.836,36.836,36.393,36.836,158402,0
1994-10-04,36.723,37.28,35.624,35.736,398239,0
1994-10-05,35.624,35.624,34.089,34.962,843141,0
1994-10-06,34.748,34.748,34.089,34.089,341572,0
1994-10-07,34.307,34.633,34.089,34.633,198264,0
1994-10-10,34.53,35.191,34.53,35.078,218146,0
1994-10-11,35.191,35.52,35.078,35.078,271090,0
1994-10-12,35.293,35.293,34.748,34.748,290225,0
1994-10-13,35.078,35.293,34.421,34.748,234414,0
1994-10-14,34.748,34.748,34.089,34.192,204859,0
1994-10-17,34.307,34.748,34.192,34.53,381544,0
1994-10-18,34.748,34.748,34.089,34.089,311167,0
1994-10-19,33.976,34.633,33.976,34.53,392706,0
1994-10-20,34.421,34.633,34.307,34.421,160529,0
1994-10-21,34.307,34.748,33.976,34.748,176366,0
1994-10-24,34.633,34.962,34.089,34.089,241321,0
1994-10-25,33.431,33.431,31.342,32.002,2153194,0
1994-10-26,32.33,32.659,31.776,32.104,1012174,0
1994-10-27,32.33,33.1,32.104,32.877,385161,0
1994-10-28,32.877,33.976,32.763,33.76,643597,0
1994-10-31,33.534,33.534,32.989,32.989,246107,0
1994-11-01,32.989,32.989,32.436,32.545,486897,0
1994-11-02,32.436,32.545,32.216,32.33,345189,0
1994-11-03,32.436,33.205,32.216,33.1,450967,0
1994-11-04,33.205,33.431,32.104,32.216,359644,0
1994-11-07,32.216,32.545,32.216,32.436,241639,0
1994-11-08,32.33,32.33,32.104,32.216,431831,0
1994-11-09,32.773,32.877,31.671,31.776,564610,0
1994-11-10,31.885,32.002,31.342,31.342,397063,0
1994-11-11,31.342,31.445,30.571,30.571,419392,0
1994-11-14,30.787,31.445,30.787,31.229,476480,0
1994-11-15,31.116,31.445,30.787,30.901,348162,0
1994-11-16,31.005,31.229,30.674,30.901,459364,0
1994-11-17,30.787,30.787,30.346,30.674,708448,0
1994-11-18,30.457,30.674,29.799,29.912,459788,0
1994-11-21,29.912,30.242,29.799,29.912,420563,0
1994-11-22,30.017,30.242,28.917,29.141,548132,0
1994-11-23,29.244,29.912,28.917,29.912,488386,0
1994-11-25,29.912,30.129,29.799,29.799,97805,0
1994-11-28,29.799,30.242,29.686,29.686,231651,0
1994-11-29,29.686,30.242,29.586,30.129,270026,0
1994-11-30,30.571,30.571,30.017,30.242,257590,0
1994-12-01,30.129,30.346,29.912,29.912,260353,0
1994-12-02,29.912,29.912,29.586,29.912,209004,0
1994-12-05,30.242,30.787,30.242,30.571,310954,0
1994-12-06,30.571,30.571,30.129,30.129,220698,0
1994-12-07,30.346,30.571,30.242,30.457,248023,0
1994-12-08,30.674,30.787,29.799,29.799,263753,0
1994-12-09,29.912,30.242,29.912,30.129,232816,0
1994-12-12,30.346,30.457,30.242,30.346,152342,0
1994-12-13,30.242,30.457,29.912,30.017,381437,0
1994-12-14,30.017,31.005,30.017,30.787,381864,0
1994-12-15,30.457,31.885,30.457,31.671,542923,0
1994-12-16,31.885,33.317,31.671,32.989,856856,0
1994-12-19,32.877,32.989,32.436,32.545,384412,0
1994-12-20,32.216,32.33,31.56,31.56,442353,0
1994-12-21,31.342,31.885,31.229,31.229,423004,0
1994-12-22,31.342,31.342,31.005,31.229,273431,0
1994-12-23,30.901,31.776,30.787,31.56,200608,0
1994-12-27,31.56,31.776,31.342,31.445,152660,0
1994-12-28,31.229,31.342,30.901,31.116,207728,0
1994-12-29,31.229,31.445,31.116,31.342,163398,0
1994-12-30,31.445,31.56,31.005,31.229,189868,0
1995-01-03,31.229,31.56,31.116,31.342,141283,0
1995-01-04,31.342,31.445,31.005,31.116,134267,0
1995-01-05,31.776,32.216,31.342,31.885,483602,0
1995-01-06,31.885,32.773,31.776,32.659,385694,0
1995-01-09,32.545,32.773,32.216,32.659,520387,0
1995-01-10,32.773,33.205,32.659,32.659,390369,0
1995-01-11,33.1,33.1,32.659,32.659,259712,0
1995-01-12,32.773,33.317,32.545,33.1,303301,0
1995-01-13,33.205,33.76,33.205,33.649,439168,0
1995-01-16,33.976,34.089,33.431,33.534,256528,0
1995-01-17,33.649,34.421,33.431,34.089,419816,0
1995-01-18,33.976,34.307,33.76,33.76,236752,0
1995-01-19,33.431,33.534,32.989,32.989,197737,0
1995-01-20,32.773,32.877,31.342,31.445,557381,0
1995-01-23,31.005,31.229,30.571,30.787,697492,0
1995-01-24,30.571,31.445,30.571,31.005,565886,0
1995-01-25,31.005,31.56,30.787,31.342,236856,0
1995-01-26,31.229,31.342,30.017,30.129,480946,0
1995-01-27,30.129,30.129,29.471,29.471,246743,0
1995-01-30,29.586,30.017,27.929,28.153,466487,0
1995-01-31,28.583,28.699,28.258,28.372,584278,0
1995-02-01,28.372,28.917,27.815,28.917,778292,0
1995-02-02,28.699,28.917,27.815,28.258,596396,0
1995-02-03,28.583,29.244,28.583,29.028,506246,0
1995-02-06,29.244,29.799,29.244,29.471,315206,0
1995-02-07,29.586,29.799,29.471,29.586,148515,0
1995-02-08,29.686,30.017,29.471,29.912,203050,0
1995-02-09,29.799,29.799,29.141,29.244,156276,0
1995-02-10,29.357,29.357,28.814,29.141,184341,0
1995-02-13,29.357,30.017,29.357,29.912,230264,0
1995-02-14,30.017,30.129,29.357,29.799,244087,0
1995-02-15,30.017,30.457,29.686,30.242,328924,0
1995-02-16,30.346,31.015,30.346,30.787,478179,0
1995-02-17,30.787,30.787,30.457,30.457,276191,0
1995-02-21,30.674,30.674,30.457,30.674,172966,0
1995-02-22,30.674,30.674,30.129,30.242,246002,0
1995-02-23,30.346,30.346,30.017,30.242,632967,0
1995-02-24,30.242,30.346,30.017,30.242,447562,0
1995-02-27,30.129,30.346,30.017,30.017,326051,0
1995-02-28,29.686,29.686,29.028,29.244,464360,0
1995-03-01,29.244,29.586,29.028,29.141,249402,0
1995-03-02,29.141,29.141,27.929,28.041,403126,0
1995-03-03,28.041,28.583,27.824,28.372,312549,0
1995-03-06,28.153,28.258,27.599,27.824,277577,0
1995-03-07,28.041,28.041,27.487,27.824,290755,0
1995-03-08,27.929,28.372,27.599,28.041,444161,0
1995-03-09,28.153,28.258,26.724,26.724,725140,0
1995-03-10,26.941,27.487,26.612,27.487,692285,0
1995-03-13,27.487,27.487,26.612,26.724,455535,0
1995-03-14,26.828,27.382,26.612,27.269,1348854,0
1995-03-15,27.824,28.699,27.824,28.583,738851,0
1995-03-16,28.699,28.699,28.258,28.372,419605,0
1995-03-17,28.372,28.372,27.599,28.258,431831,0
1995-03-20,28.258,28.258,26.724,27.053,1087227,0
1995-03-21,26.395,27.053,26.395,26.941,615531,0
1995-03-22,27.053,27.053,26.612,27.053,436509,0
1995-03-23,27.157,27.487,26.724,26.941,472968,0
1995-03-24,27.157,27.824,26.941,27.711,613193,0
1995-03-27,27.824,28.484,27.711,28.372,502204,0
1995-03-28,28.699,28.814,28.484,28.484,294266,0
1995-03-29,28.484,29.686,28.484,29.586,689204,0
1995-03-30,30.129,30.346,30.017,30.242,353586,0
1995-03-31,30.017,30.017,29.357,29.686,353055,0
1995-04-03,29.686,29.912,29.141,29.244,221549,0
1995-04-04,29.028,29.028,28.484,28.699,402699,0
1995-04-05,28.583,29.028,28.153,28.814,487537,0
1995-04-06,28.814,29.141,28.258,28.814,407168,0
1995-04-07,28.814,28.917,28.372,28.583,200075,0
1995-04-10,28.372,28.814,28.258,28.814,295860,0
1995-04-11,29.028,29.028,28.258,28.484,352736,0
1995-04-12,28.372,28.917,28.372,28.917,336788,0
1995-04-13,28.917,29.686,28.917,29.471,280338,0
1995-04-17,29.912,30.017,29.028,29.244,542498,0
1995-04-18,29.244,29.471,29.244,29.357,349121,0
1995-04-19,29.357,29.471,28.583,28.814,507205,0
1995-04-20,28.917,29.357,28.583,29.141,599266,0
1995-04-21,29.244,29.244,28.814,29.028,345932,0
1995-04-24,27.711,28.153,27.599,27.824,953594,0
1995-04-25,27.824,27.824,27.053,27.599,712165,0
1995-04-26,27.382,27.382,26.498,26.612,1192901,0
1995-04-27,26.612,27.157,26.498,26.828,969435,0
1995-04-28,26.828,26.941,26.395,26.828,950298,0
1995-05-01,26.828,27.157,26.724,27.157,455325,0
1995-05-02,27.157,27.382,26.941,27.157,298304,0
1995-05-03,27.053,27.157,26.395,26.395,520276,0
1995-05-04,26.395,26.612,26.281,26.395,410566,0
1995-05-05,26.612,26.724,25.84,25.84,436826,0
1995-05-08,25.84,26.498,25.728,26.395,433212,0
1995-05-09,26.17,26.395,25.95,26.281,325732,0
1995-05-10,26.498,27.711,26.395,27.599,1427523,0
1995-05-11,27.053,27.929,26.941,27.929,1025674,0
1995-05-12,27.929,27.929,27.487,27.487,563122,0
1995-05-15,27.599,28.484,27.487,28.372,383138,0
1995-05-16,28.484,28.917,28.153,28.583,643170,0
1995-05-17,28.699,28.699,28.372,28.484,509435,0
1995-05-18,28.583,28.699,28.153,28.258,364958,0
1995-05-19,28.153,28.258,27.929,28.041,327431,0
1995-05-22,28.153,28.258,27.929,28.153,241216,0
1995-05-23,28.153,29.141,28.041,29.028,665285,0
1995-05-24,29.028,29.141,27.824,28.372,401317,0
1995-05-25,28.258,28.258,27.487,27.711,226653,0
1995-05-26,27.711,27.929,27.487,27.824,234730,0
1995-05-30,27.824,28.041,27.711,27.824,200287,0
1995-05-31,27.929,28.484,27.711,28.153,475522,0
1995-06-01,28.041,29.471,27.824,29.471,612660,0
1995-06-02,29.141,29.141,28.372,28.484,594693,0
1995-06-05,28.258,28.583,28.153,28.484,326582,0
1995-06-06,28.153,29.244,27.929,29.028,895444,0
1995-06-07,29.141,29.686,29.141,29.471,1015153,0
1995-06-08,29.586,29.586,29.141,29.141,443950,0
1995-06-09,28.917,29.244,28.917,29.028,445117,0
1995-06-12,29.357,29.799,29.244,29.586,481368,0
1995-06-13,29.471,29.586,29.244,29.471,174667,0
1995-06-14,29.471,29.686,29.244,29.686,360285,0
1995-06-15,29.586,29.586,29.244,29.471,526446,0
1995-06-16,29.357,29.357,28.484,28.699,698877,0
1995-06-19,28.583,28.917,28.258,28.372,463402,0
1995-06-20,28.583,28.917,28.583,28.699,238770,0
1995-06-21,28.699,28.917,28.258,28.372,313402,0
1995-06-22,28.484,28.814,28.372,28.699,172116,0
1995-06-23,28.917,29.244,28.583,29.028,202840,0
1995-06-26,28.917,29.471,28.917,29.471,403018,0
1995-06-27,29.471,30.571,29.471,30.242,839313,0
1995-06-28,30.346,30.571,30.129,30.571,602881,0
1995-06-29,30.457,30.571,29.912,30.242,529317,0
1995-06-30,30.242,30.242,30.017,30.242,293307,0
1995-07-03,30.017,30.787,29.799,30.674,496996,0
1995-07-05,30.787,32.216,30.787,32.104,1185881,0
1995-07-06,32.216,32.659,31.885,32.446,1046195,0
1995-07-07,32.545,34.307,32.545,34.202,1270612,0
1995-07-10,33.976,34.089,33.431,33.976,722160,0
1995-07-11,33.534,33.649,33.1,33.205,410992,0
1995-07-12,33.205,33.205,32.002,32.33,899591,0
1995-07-13,32.33,32.773,32.216,32.33,956358,0
1995-07-14,32.216,32.216,31.671,31.885,503058,0
1995-07-17,31.885,32.104,31.116,31.229,836019,0
1995-07-18,31.015,31.229,30.901,31.116,354434,0
1995-07-19,30.901,31.015,30.346,30.787,609155,0
1995-07-20,31.015,32.002,30.901,31.776,345825,0
1995-07-21,30.457,30.674,29.244,29.244,4062722,0
1995-07-24,29.471,30.017,29.028,30.017,882050,0
1995-07-25,30.129,30.129,29.357,29.586,714400,0
1995-07-26,29.686,29.799,28.484,29.141,1194600,0
1995-07-27,29.028,29.357,28.917,29.141,548662,0
1995-07-28,29.028,29.244,28.583,28.699,741617,0
1995-07-31,28.814,29.141,28.583,29.141,590551,0
1995-08-01,29.141,29.244,28.814,29.028,430661,0
1995-08-02,29.357,29.686,29.244,29.471,441608,0
1995-08-03,29.244,29.471,29.028,29.471,515598,0
1995-08-04,29.586,30.017,29.471,29.912,496784,0
1995-08-07,29.799,30.129,29.471,29.471,348802,0
1995-08-08,29.686,29.799,28.917,29.028,394194,0
1995-08-09,29.141,29.141,28.699,28.814,574710,0
1995-08-10,28.699,28.814,28.153,28.153,824745,0
1995-08-11,28.153,28.258,27.599,27.824,1055121,0
1995-08-14,27.599,27.599,27.269,27.382,1528199,0
1995-08-15,27.487,27.711,27.487,27.599,680061,0
1995-08-16,27.824,28.484,27.824,28.372,752991,0
1995-08-17,28.484,28.583,28.041,28.153,467337,0
1995-08-18,28.583,28.814,28.484,28.484,849412,0
1995-08-21,28.484,28.814,28.484,28.699,427684,0
1995-08-22,28.917,29.141,28.699,28.699,586298,0
1995-08-23,28.814,28.814,27.929,28.153,582150,0
1995-08-24,28.153,28.153,27.487,27.711,362621,0
1995-08-25,27.711,27.929,27.487,27.929,561418,0
1995-08-28,28.258,28.372,27.929,28.258,435866,0
1995-08-29,28.258,28.814,28.153,28.814,336048,0
1995-08-30,28.814,29.141,28.583,28.814,301387,0
1995-08-31,28.814,28.917,28.372,28.814,297349,0
1995-09-01,28.699,29.028,28.699,28.917,184981,0
1995-09-05,28.917,29.471,28.583,29.253,711316,0
1995-09-06,29.253,29.586,29.028,29.357,611599,0
1995-09-07,29.253,29.471,29.141,29.253,458302,0
1995-09-08,29.253,30.242,29.253,30.129,743849,0
1995-09-11,30.129,30.129,29.471,29.471,455111,0
1995-09-12,29.586,29.586,28.699,28.814,488386,0
1995-09-13,28.699,28.814,28.372,28.814,410992,0
1995-09-14,28.814,29.253,28.699,29.028,443842,0
1995-09-15,29.253,29.253,28.917,29.028,360922,0
1995-09-18,28.917,28.917,28.699,28.814,195824,0
1995-09-19,28.372,28.372,27.487,27.711,978260,0
1995-09-20,27.711,28.583,27.711,28.583,814012,0
1995-09-21,28.484,28.583,27.929,28.153,597036,0
1995-09-22,28.041,28.041,27.599,27.929,622229,0
1995-09-25,27.824,28.041,27.487,27.487,544732,0
1995-09-26,27.711,27.929,27.269,27.382,820286,0
1995-09-27,27.269,27.824,26.941,27.711,686016,0
1995-09-28,27.599,27.711,27.269,27.269,296176,0
1995-09-29,27.382,27.382,27.053,27.269,986767,0
1995-10-02,27.269,27.269,27.053,27.157,255458,0
1995-10-03,27.157,27.269,26.498,26.724,565886,0
1995-10-04,26.612,26.612,26.395,26.612,275447,0
1995-10-05,26.498,26.612,25.95,26.066,612130,0
1995-10-06,25.95,26.066,25.728,25.728,923086,0
1995-10-09,25.728,26.395,25.624,26.395,404507,0
1995-10-10,26.066,26.498,25.95,26.281,325414,0
1995-10-11,26.395,26.724,26.281,26.281,209218,0
1995-10-12,26.395,27.382,26.395,27.382,463509,0
1995-10-13,27.269,27.487,27.053,27.053,565142,0
1995-10-16,27.157,27.599,27.157,27.382,332851,0
1995-10-17,27.487,27.487,26.724,26.941,233988,0
1995-10-18,26.828,27.053,26.612,26.724,204435,0
1995-10-19,26.724,26.724,26.281,26.395,222400,0
1995-10-20,26.395,26.612,26.066,26.281,264922,0
1995-10-23,26.281,26.612,26.17,26.281,304046,0
1995-10-24,26.395,26.828,26.066,26.17,494661,0
1995-10-25,26.17,26.498,25.95,26.498,261524,0
1995-10-26,26.612,27.157,26.395,26.498,810291,0
1995-10-27,26.498,27.157,26.498,26.498,372297,0
1995-10-30,26.724,26.941,26.612,26.724,251953,0
1995-10-31,26.828,26.941,26.17,26.281,561314,0
1995-11-01,26.281,26.395,26.066,26.17,500189,0
1995-11-02,26.066,26.498,25.95,26.498,328495,0
1995-11-03,26.498,26.941,26.395,26.724,332218,0
1995-11-06,26.612,27.053,26.612,26.612,274277,0
1995-11-07,26.724,27.053,26.612,26.828,242172,0
1995-11-08,26.828,26.941,26.281,26.395,381333,0
1995-11-09,26.395,26.395,26.066,26.17,326156,0
1995-11-10,25.95,26.17,25.728,25.95,501143,0
1995-11-13,25.95,26.395,25.84,26.17,216980,0
1995-11-14,26.395,26.612,26.17,26.395,1129752,0
1995-11-15,26.395,26.498,26.395,26.498,207198,0
1995-11-16,26.498,26.724,26.395,26.498,370275,0
1995-11-17,26.498,26.828,26.498,26.724,179769,0
1995-11-20,26.941,26.941,26.724,26.724,295434,0
1995-11-21,26.828,28.153,26.724,28.153,853135,0
1995-11-22,28.041,29.253,27.929,29.028,1322276,0
1995-11-24,29.253,29.586,29.141,29.357,546114,0
1995-11-27,29.253,29.586,29.141,29.471,622866,0
1995-11-28,29.253,29.357,28.583,28.917,460426,0
1995-11-29,28.699,29.357,28.583,29.028,483495,0
1995-11-30,28.484,28.699,28.258,28.699,360816,0
1995-12-01,29.253,29.471,29.028,29.141,550471,0
1995-12-04,29.253,29.357,28.917,28.917,565142,0
1995-12-05,28.917,28.917,28.484,28.583,327431,0
1995-12-06,28.814,28.917,27.929,28.041,389728,0
1995-12-07,28.153,28.153,27.711,27.711,262583,0
1995-12-08,27.496,27.929,27.496,27.711,321268,0
1995-12-11,27.929,28.153,27.599,27.711,246639,0
1995-12-12,27.599,28.153,27.496,27.824,260034,0
1995-12-13,27.824,28.258,27.824,27.929,258332,0
1995-12-14,28.041,28.258,27.929,28.041,390686,0
1995-12-15,28.153,28.153,27.269,27.496,633605,0
1995-12-18,27.157,27.157,26.724,27.053,455111,0
1995-12-19,27.053,27.599,26.612,27.382,477330,0
1995-12-20,27.053,27.053,26.612,26.724,580239,0
1995-12-21,26.724,27.157,26.395,27.157,543455,0
1995-12-22,27.157,27.382,26.498,26.724,322755,0
1995-12-26,26.828,27.382,26.724,26.828,337002,0
1995-12-27,27.053,27.157,26.724,27.157,302660,0
1995-12-28,27.053,27.269,26.498,27.053,340402,0
1995-12-29,26.941,27.382,26.828,27.053,346144,0
1996-01-02,27.157,28.041,27.053,28.041,523040,0
1996-01-03,28.153,29.586,27.496,29.471,1438475,0
1996-01-04,29.471,30.017,29.357,29.471,1580289,0
1996-01-05,29.028,29.686,29.028,29.357,557912,0
1996-01-08,29.357,29.686,29.253,29.471,107480,0
1996-01-09,29.686,29.799,28.699,28.917,273745,0
1996-01-10,29.028,29.028,28.041,28.258,561314,0
1996-01-11,28.372,28.699,28.258,28.583,516238,0
1996-01-12,28.699,28.814,28.372,28.583,368043,0
1996-01-15,28.699,28.814,27.929,28.153,334874,0
1996-01-16,28.372,28.372,27.496,27.824,229200,0
1996-01-17,27.599,27.929,26.941,26.941,499232,0
1996-01-18,27.053,27.157,26.612,26.612,300431,0
1996-01-19,26.498,27.599,26.395,27.157,622761,0
1996-01-22,27.269,28.814,27.269,28.484,1330356,0
1996-01-23,28.699,29.586,28.583,29.357,2087279,0
1996-01-24,29.586,29.686,29.141,29.471,513263,0
1996-01-25,29.028,29.586,28.814,29.471,747674,0
1996-01-26,29.471,29.686,29.028,29.028,484982,0
1996-01-29,28.814,29.686,28.814,29.471,927869,0
1996-01-30,30.242,31.671,30.129,31.671,2181152,0
1996-01-31,31.56,31.56,31.015,31.116,1424015,0
1996-02-01,31.116,31.671,31.015,31.445,631266,0
1996-02-02,31.342,31.56,31.116,31.229,493384,0
1996-02-05,31.015,31.885,30.571,31.445,456389,0
1996-02-06,31.342,32.002,31.342,31.671,488065,0
1996-02-07,31.671,31.776,31.015,31.342,345612,0
1996-02-08,31.445,32.104,31.116,31.671,564182,0
1996-02-09,31.671,31.776,30.787,31.015,623188,0
1996-02-12,30.787,31.445,30.787,31.342,424921,0
1996-02-13,31.116,31.776,31.116,31.229,473498,0
1996-02-14,31.229,31.229,31.015,31.116,303725,0
1996-02-15,31.015,31.116,30.571,30.787,331154,0
1996-02-16,30.457,30.684,30.129,30.571,345081,0
1996-02-20,30.242,30.346,29.471,29.686,795301,0
1996-02-21,29.799,30.242,29.471,30.017,428427,0
1996-02-22,30.242,30.457,29.799,30.242,573007,0
1996-02-23,30.242,30.242,29.799,29.912,308935,0
1996-02-26,29.912,30.457,29.912,30.129,448519,0
1996-02-27,29.912,29.912,29.253,29.686,506031,0
1996-02-28,29.912,29.912,29.253,29.357,400574,0
1996-02-29,29.253,29.686,28.814,28.814,218040,0
1996-03-01,28.927,29.028,28.484,28.927,270664,0
1996-03-04,29.141,29.799,29.141,29.471,305321,0
1996-03-05,29.471,29.471,28.927,29.357,482538,0
1996-03-06,29.357,30.571,29.357,30.129,625208,0
1996-03-07,30.457,31.229,30.242,30.684,627440,0
1996-03-08,30.242,31.671,29.912,29.912,768087,0
1996-03-11,30.017,32.002,30.017,31.671,752351,0
1996-03-12,31.015,31.885,30.901,31.671,996757,0
1996-03-13,32.114,32.33,31.445,31.671,681123,0
1996-03-14,31.56,32.545,31.445,32.216,480838,0
1996-03-15,32.002,32.33,31.56,32.002,551430,0
1996-03-18,32.114,32.545,31.56,32.545,558016,0
1996-03-19,32.545,33.317,32.545,32.877,727904,0
1996-03-20,32.33,32.446,31.015,31.671,471057,0
1996-03-21,31.671,31.885,31.015,31.116,346566,0
1996-03-22,31.116,31.116,30.787,31.015,177748,0
1996-03-25,30.901,31.015,30.787,30.787,258332,0
1996-03-26,30.787,30.901,30.457,30.684,242811,0
1996-03-27,30.684,30.684,30.129,30.346,286717,0
1996-03-28,30.242,30.242,29.799,30.017,499548,0
1996-03-29,30.346,30.787,30.242,30.457,280869,0
1996-04-01,30.242,30.901,30.242,30.787,319566,0
1996-04-02,30.787,31.445,30.684,30.684,540052,0
1996-04-03,30.901,31.015,30.017,30.017,564078,0
1996-04-04,30.017,30.684,30.017,30.129,329665,0
1996-04-08,30.242,31.445,30.017,31.229,952851,0
1996-04-09,31.229,31.56,31.015,31.342,430447,0
1996-04-10,31.342,31.342,30.787,31.015,218891,0
1996-04-11,31.229,31.229,30.346,30.787,207728,0
1996-04-12,30.684,31.116,29.912,30.129,411101,0
1996-04-15,30.346,30.457,29.586,29.686,418648,0
1996-04-16,29.686,30.901,29.686,30.571,403657,0
1996-04-17,30.242,30.571,29.912,30.457,267155,0
1996-04-18,30.346,30.684,30.129,30.346,214852,0
1996-04-19,30.242,30.242,29.799,30.129,263753,0
1996-04-22,30.129,30.129,29.141,29.686,334238,0
1996-04-23,29.686,29.686,29.141,29.357,282781,0
1996-04-24,29.471,29.586,28.814,28.814,263753,0
1996-04-25,28.814,29.471,28.258,29.253,375911,0
1996-04-26,29.253,29.357,28.699,28.927,267687,0
1996-04-29,28.814,29.141,28.583,29.141,279702,0
1996-04-30,29.028,29.357,28.927,29.028,370169,0
1996-05-01,29.028,29.141,28.484,28.583,280978,0
1996-05-02,28.583,29.471,28.484,28.927,369747,0
1996-05-03,29.141,29.586,28.699,28.814,341890,0
1996-05-06,29.028,29.141,28.583,28.583,226864,0
1996-05-07,28.372,28.583,28.153,28.372,413862,0
1996-05-08,28.153,28.484,27.824,28.484,305110,0
1996-05-09,28.484,28.484,27.711,28.258,428321,0
1996-05-10,28.814,28.814,28.153,28.153,258545,0
1996-05-13,28.484,28.583,27.929,28.372,283739,0
1996-05-14,28.372,28.484,28.153,28.258,632967,0
1996-05-15,28.153,28.699,28.153,28.258,335405,0
1996-05-16,28.153,28.372,28.041,28.153,359114,0
1996-05-17,28.258,28.583,28.258,28.484,278530,0
1996-05-20,28.484,28.699,28.153,28.372,179981,0
1996-05-21,28.372,29.028,28.372,28.583,325943,0
1996-05-22,28.372,29.028,28.153,28.372,538032,0
1996-05-23,28.372,28.484,27.929,28.041,305535,0
1996-05-24,28.041,28.258,27.929,28.153,148620,0
1996-05-28,28.153,28.258,27.929,27.929,154467,0
1996-05-29,28.041,28.041,27.824,27.929,176899,0
1996-05-30,27.824,27.929,27.496,27.599,412692,0
1996-05-31,27.496,27.599,27.157,27.269,369747,0
1996-06-03,27.269,27.269,26.498,26.498,879070,0
1996-06-04,26.395,26.498,26.066,26.281,956784,0
1996-06-05,26.281,27.053,26.281,26.828,1025355,0
1996-06-06,26.941,26.941,26.066,26.066,482645,0
1996-06-07,26.066,26.941,25.95,26.724,488915,0
1996-06-10,26.828,26.941,26.395,26.498,240260,0
1996-06-11,26.724,26.941,26.612,26.724,182960,0
1996-06-12,26.828,27.157,26.724,26.828,296388,0
1996-06-13,26.828,26.941,26.612,26.612,436509,0
1996-06-14,26.724,26.724,26.281,26.395,316167,0
1996-06-17,26.498,26.498,26.17,26.395,175092,0
1996-06-18,26.395,26.395,25.737,25.95,451283,0
1996-06-19,25.95,26.281,25.737,26.066,344442,0
1996-06-20,25.84,26.066,25.624,25.624,255567,0
1996-06-21,25.624,25.737,25.509,25.737,446927,0
1996-06-24,25.737,25.737,25.18,25.295,358367,0
1996-06-25,25.18,25.509,25.069,25.295,234414,0
1996-06-26,25.18,25.737,25.18,25.18,172012,0
1996-06-27,25.295,25.295,24.523,24.853,346037,0
1996-06-28,25.069,25.069,24.41,24.964,459683,0
1996-07-01,24.964,24.964,24.523,24.74,731729,0
1996-07-02,24.523,24.636,24.081,24.194,652848,0
1996-07-03,24.081,24.964,24.081,24.853,632221,0
1996-07-05,24.523,24.74,24.523,24.636,95253,0
1996-07-08,24.41,24.853,24.41,24.523,289692,0
1996-07-09,24.74,24.853,24.305,24.636,631160,0
1996-07-10,24.74,24.853,24.081,24.74,472122,0
1996-07-11,24.74,24.853,23.751,24.194,349121,0
1996-07-12,23.968,24.081,23.862,23.968,156169,0
1996-07-15,23.751,23.751,22.21,23.093,535800,0
1996-07-16,22.651,23.093,22.21,22.878,692500,0
1996-07-17,22.878,23.421,22.538,22.764,387608,0
1996-07-18,22.878,23.093,22.106,22.878,320098,0
1996-07-19,22.878,22.979,22.764,22.878,340828,0
1996-07-22,22.878,22.979,22.321,22.538,251104,0
1996-07-23,22.651,22.764,21.777,21.777,292245,0
1996-07-24,21.664,22.321,21.549,21.992,206240,0
1996-07-25,22.538,22.651,21.777,22.21,278109,0
1996-07-26,21.992,22.321,21.664,21.992,452241,0
1996-07-29,21.664,21.777,21.549,21.549,338168,0
1996-07-30,21.549,22.321,21.221,22.321,331050,0
1996-07-31,22.538,22.878,22.106,22.321,755542,0
1996-08-01,22.764,23.093,22.764,22.878,571947,0
1996-08-02,23.093,23.309,22.764,22.878,372934,0
1996-08-05,22.764,23.421,22.764,23.093,333388,0
1996-08-06,23.206,23.421,22.979,23.206,208581,0
1996-08-07,23.206,23.641,23.149,23.641,305744,0
1996-08-08,23.641,24.74,23.421,24.41,566523,0
1996-08-09,24.194,24.523,23.862,24.194,313506,0
1996-08-12,23.751,24.081,23.206,24.081,351349,0
1996-08-13,23.862,24.081,23.751,24.081,137460,0
1996-08-14,23.968,24.636,23.968,24.523,209218,0
1996-08-15,24.523,24.636,23.968,24.081,182960,0
1996-08-16,24.081,24.194,23.535,23.751,189444,0
1996-08-19,23.641,23.751,23.309,23.421,511030,0
1996-08-20,23.421,23.641,23.309,23.421,224738,0
1996-08-21,23.421,23.535,23.206,23.421,152660,0
1996-08-22,23.421,24.081,23.421,23.862,505821,0
1996-08-23,23.751,24.194,23.641,23.968,202092,0
1996-08-26,23.641,23.641,23.149,23.641,275343,0
1996-08-27,23.862,23.862,23.206,23.309,154254,0
1996-08-28,23.206,23.535,23.206,23.535,306491,0
1996-08-29,23.421,24.194,23.421,23.968,495933,0
1996-08-30,24.081,24.41,24.081,24.194,290546,0
1996-09-03,24.081,26.066,23.968,25.95,1064477,0
1996-09-04,25.509,25.509,25.18,25.509,363471,0
1996-09-05,25.295,25.624,24.74,24.853,294904,0
1996-09-06,25.18,25.624,24.523,25.18,642428,0
1996-09-09,25.295,25.737,25.18,25.18,351140,0
1996-09-10,25.295,25.295,24.636,24.964,288100,0
1996-09-11,24.964,25.069,24.74,24.74,150005,0
1996-09-12,24.853,24.964,24.523,24.853,205388,0
1996-09-13,24.964,25.069,24.523,24.636,267367,0
1996-09-16,24.74,25.069,24.636,24.74,414606,0
1996-09-17,24.853,24.964,24.523,24.853,441396,0
1996-09-18,24.74,24.853,24.305,24.523,220056,0
1996-09-19,24.41,24.853,24.194,24.74,270026,0
1996-09-20,24.853,24.853,24.41,24.636,253867,0
1996-09-23,24.523,24.636,24.41,24.523,152553,0
1996-09-24,24.41,24.964,24.41,24.523,583747,0
1996-09-25,24.636,24.853,24.523,24.636,210814,0
1996-09-26,24.636,24.636,24.305,24.523,340509,0
1996-09-27,24.964,25.18,24.636,24.74,753627,0
1996-09-30,24.964,25.069,24.853,25.069,712485,0
1996-10-01,25.069,25.95,24.964,25.737,602986,0
1996-10-02,25.737,25.737,25.18,25.397,475415,0
1996-10-03,25.509,25.509,25.18,25.18,229733,0
1996-10-04,25.069,25.18,24.74,24.853,531229,0
1996-10-07,24.853,25.069,24.853,25.069,141924,0
1996-10-08,25.18,25.18,24.523,24.853,537503,0
1996-10-09,25.295,25.295,24.74,24.964,315530,0
1996-10-10,24.853,25.069,24.41,24.636,227077,0
1996-10-11,24.853,24.964,24.853,24.964,158402,0
1996-10-14,24.964,25.18,24.74,24.74,135013,0
1996-10-15,24.523,24.636,24.194,24.523,185084,0
1996-10-16,24.41,24.853,24.41,24.523,192207,0
1996-10-17,24.523,25.18,24.523,25.069,516982,0
1996-10-18,24.964,25.18,24.636,24.74,238345,0
1996-10-21,24.853,25.069,24.74,24.964,169246,0
1996-10-22,24.74,24.74,24.523,24.74,190083,0
1996-10-23,24.636,24.636,24.305,24.636,134267,0
1996-10-24,24.523,24.523,23.968,23.968,237602,0
1996-10-25,23.968,24.523,23.309,23.421,593848,0
1996-10-28,23.535,24.081,23.421,23.862,397491,0
1996-10-29,23.862,24.523,23.862,24.305,333917,0
1996-10-30,24.41,24.636,23.968,23.968,273007,0
1996-10-31,23.862,24.194,23.751,23.862,368578,0
1996-11-01,24.081,24.081,23.751,23.751,459152,0
1996-11-04,23.968,24.081,23.751,23.862,335938,0
1996-11-05,23.968,25.18,23.968,24.74,1082020,0
1996-11-06,24.636,24.853,24.523,24.853,629670,0
1996-11-07,24.636,24.74,24.41,24.636,496573,0
1996-11-08,24.523,24.523,24.194,24.523,167438,0
1996-11-11,24.41,24.964,24.41,24.74,312124,0
1996-11-12,24.74,25.95,24.523,25.84,770637,0
1996-11-13,25.737,25.737,25.18,25.295,556740,0
1996-11-14,25.397,26.281,25.18,25.95,790516,0
1996-11-15,26.066,26.395,25.84,26.17,567906,0
1996-11-18,26.17,26.612,26.17,26.281,699623,0
1996-11-19,26.281,26.612,26.281,26.395,313291,0
1996-11-20,26.395,26.498,26.281,26.498,333815,0
1996-11-21,26.612,26.612,26.281,26.498,228031,0
1996-11-22,26.724,26.941,26.612,26.612,265031,0
1996-11-25,26.498,26.941,26.395,26.828,312549,0
1996-11-26,26.828,27.164,26.281,26.724,329877,0
1996-11-27,26.724,27.053,26.612,26.828,193375,0
1996-11-29,26.828,26.828,26.498,26.498,94723,0
1996-12-02,26.612,26.941,26.498,26.941,162443,0
1996-12-03,27.164,27.164,26.281,26.281,286398,0
1996-12-04,26.17,26.281,25.95,26.17,364852,0
1996-12-05,26.066,26.395,26.066,26.17,521766,0
1996-12-06,25.509,26.066,25.295,25.737,405570,0
1996-12-09,25.84,26.724,25.737,26.612,703239,0
1996-12-10,26.498,26.724,26.395,26.612,232923,0
1996-12-11,26.17,26.17,25.737,25.84,263437,0
1996-12-12,26.066,26.281,25.737,26.17,200923,0
1996-12-13,25.95,26.17,25.84,26.17,231755,0
1996-12-16,26.281,26.498,26.17,26.281,320736,0
1996-12-17,26.17,26.941,26.17,26.724,597564,0
1996-12-18,27.164,27.382,26.498,26.612,596820,0
1996-12-19,26.724,27.053,26.612,27.053,454578,0
1996-12-20,27.711,27.711,26.612,26.724,674960,0
1996-12-23,26.828,27.053,26.724,27.053,145536,0
1996-12-24,26.941,27.111,26.941,27.053,78138,0
1996-12-26,26.941,27.599,26.941,27.496,337744,0
1996-12-27,27.711,27.824,27.382,27.599,184981,0
1996-12-30,27.599,28.153,27.496,27.711,536541,0
1996-12-31,27.824,28.041,27.496,27.599,295329,0
1997-01-02,27.711,28.372,27.269,28.258,699197,0
1997-01-03,28.927,28.927,28.372,28.484,600222,0
1997-01-06,28.593,28.593,27.711,27.929,516026,0
1997-01-07,27.711,28.153,27.382,28.153,366557,0
1997-01-08,28.153,28.258,27.711,27.824,341572,0
1997-01-09,27.824,28.372,27.824,28.153,471586,0
1997-01-10,27.929,28.484,27.711,28.484,271197,0
1997-01-13,28.593,29.028,28.484,28.814,484666,0
1997-01-14,28.814,29.357,28.814,29.141,555147,0
1997-01-15,29.028,29.253,28.699,28.927,394305,0
1997-01-16,28.814,28.927,28.372,28.593,296498,0
1997-01-17,28.593,28.699,28.372,28.484,245363,0
1997-01-20,28.153,28.258,27.711,27.824,629458,0
1997-01-21,27.496,27.599,27.269,27.599,218040,0
1997-01-22,27.496,27.711,27.382,27.496,257165,0
1997-01-23,27.929,28.041,27.599,27.711,1269337,0
1997-01-24,28.153,28.484,28.153,28.372,959659,0
1997-01-27,28.153,28.258,27.824,27.929,346357,0
1997-01-28,28.258,28.484,27.711,27.824,502315,0
1997-01-29,27.711,28.484,27.711,28.258,173707,0
1997-01-30,28.372,28.484,27.599,28.153,223572,0
1997-01-31,28.153,28.258,27.599,27.929,302345,0
1997-02-03,27.824,27.824,27.269,27.496,234414,0
1997-02-04,27.496,28.258,27.382,28.041,344017,0
1997-02-05,28.153,28.484,27.929,28.484,437679,0
1997-02-06,28.593,28.699,28.484,28.699,449477,0
1997-02-07,28.593,28.699,28.153,28.593,292141,0
1997-02-10,28.484,28.927,28.372,28.484,601926,0
1997-02-11,28.593,28.593,28.153,28.372,258332,0
1997-02-12,28.153,28.593,28.041,28.258,288313,0
1997-02-13,28.372,28.372,27.929,28.041,359329,0
1997-02-14,27.824,28.258,27.711,28.041,643917,0
1997-02-18,28.041,28.593,28.041,28.593,242491,0
1997-02-19,28.484,28.484,28.153,28.372,231435,0
1997-02-20,28.153,28.258,27.711,27.929,259712,0
1997-02-21,27.824,28.258,27.824,27.929,197417,0
1997-02-24,28.041,28.258,27.929,28.041,349225,0
1997-02-25,28.041,28.153,27.824,28.153,181364,0
1997-02-26,28.153,28.153,27.496,27.824,295540,0
1997-02-27,27.824,27.824,27.164,27.269,245468,0
1997-02-28,27.053,28.041,26.941,27.599,265243,0
1997-03-03,27.599,27.599,27.269,27.269,166056,0
1997-03-04,27.269,27.599,26.941,26.941,402596,0
1997-03-05,27.053,27.164,26.17,26.395,610429,0
1997-03-06,26.395,26.395,25.509,25.95,522832,0
1997-03-07,26.17,26.281,25.737,25.95,408229,0
1997-03-10,25.95,25.95,25.18,25.295,412584,0
1997-03-11,25.407,26.612,25.407,26.498,1321212,0
1997-03-12,26.498,26.498,25.84,26.066,1021527,0
1997-03-13,25.95,25.95,25.624,25.624,303938,0
1997-03-14,25.737,25.95,25.407,25.624,660713,0
1997-03-17,25.509,25.624,25.18,25.624,548450,0
1997-03-18,25.624,25.737,25.18,25.407,242703,0
1997-03-19,25.295,25.295,24.081,24.41,533780,0
1997-03-20,24.74,25.18,24.305,24.853,730239,0
1997-03-21,24.964,24.964,24.636,24.74,635200,0
1997-03-24,24.853,24.964,24.74,24.74,308935,0
1997-03-25,24.853,24.853,24.41,24.41,733535,0
1997-03-26,24.523,24.636,24.194,24.305,640832,0
1997-03-27,24.305,24.305,23.421,23.641,667732,0
1997-03-31,23.421,23.535,23.206,23.421,349121,0
1997-04-01,23.206,23.751,23.206,23.641,562165,0
1997-04-02,23.535,23.751,23.206,23.421,541329,0
1997-04-03,23.535,23.535,22.321,22.878,683463,0
1997-04-04,22.878,23.093,22.434,22.651,536970,0
1997-04-07,22.764,23.093,22.764,22.979,427684,0
1997-04-08,22.979,22.979,22.548,22.764,558016,0
1997-04-09,22.764,22.878,22.548,22.878,631053,0
1997-04-10,22.878,23.206,22.878,23.093,576515,0
1997-04-11,22.979,23.093,22.548,22.548,432254,0
1997-04-14,22.651,22.764,22.434,22.434,474780,0
1997-04-15,22.651,23.206,22.651,23.093,467337,0
1997-04-16,23.093,24.194,23.093,24.081,895336,0
1997-04-17,24.081,24.41,23.977,24.305,294691,0
1997-04-18,24.305,24.853,24.194,24.636,689629,0
1997-04-21,24.74,25.18,24.74,24.853,563655,0
1997-04-22,24.853,25.407,24.853,25.407,323923,0
1997-04-23,25.295,25.624,25.295,25.624,388348,0
1997-04-24,25.624,26.395,25.624,26.066,884919,0
1997-04-25,25.95,25.95,25.407,25.407,268326,0
1997-04-28,25.407,25.407,24.964,25.18,312441,0
1997-04-29,25.18,25.624,25.069,25.624,785837,0
1997-04-30,25.407,26.066,25.407,25.737,360816,0
1997-05-01,25.737,25.84,25.295,25.509,410459,0
1997-05-02,25.624,25.84,25.509,25.737,213256,0
1997-05-05,25.737,26.498,25.509,26.498,342852,0
1997-05-06,26.395,26.828,26.281,26.498,364322,0
1997-05-07,26.066,26.724,26.066,26.498,374209,0
1997-05-08,26.498,27.211,26.498,26.941,249402,0
1997-05-09,27.053,27.164,26.395,26.724,195824,0
1997-05-12,26.828,27.929,26.828,27.824,516982,0
1997-05-13,27.711,27.824,27.496,27.599,255458,0
1997-05-14,27.599,27.711,26.941,27.053,221019,0
1997-05-15,26.724,26.941,26.612,26.724,359963,0
1997-05-16,26.828,26.941,26.612,26.724,364111,0
1997-05-19,26.941,26.941,26.612,26.838,152979,0
1997-05-20,26.838,26.941,26.498,26.724,191887,0
1997-05-21,27.053,27.269,26.838,27.164,296388,0
1997-05-22,27.599,27.929,27.496,27.824,492530,0
1997-05-23,28.041,28.153,27.599,27.711,309681,0
1997-05-27,28.372,28.372,27.929,28.041,495509,0
1997-05-28,27.929,28.258,27.824,28.258,186785,0
1997-05-29,28.258,28.699,28.041,28.699,303088,0
1997-05-30,28.041,28.699,27.929,28.372,413332,0
1997-06-02,28.593,29.028,28.484,28.927,437038,0
1997-06-03,28.814,29.028,28.593,28.593,254292,0
1997-06-04,28.372,29.471,28.372,29.253,716209,0
1997-06-05,29.141,29.586,29.141,29.471,723861,0
1997-06-06,29.471,29.586,29.141,29.586,365176,0
1997-06-09,29.586,29.686,29.357,29.686,267367,0
1997-06-10,29.471,29.586,28.927,29.586,437679,0
1997-06-11,29.686,30.355,29.586,30.355,513155,0
1997-06-12,29.912,30.242,29.686,30.025,827193,0
1997-06-13,29.912,30.242,29.799,30.242,437890,0
1997-06-16,30.242,30.457,30.129,30.355,285335,0
1997-06-17,30.457,30.571,30.129,30.242,454578,0
1997-06-18,30.129,30.457,30.025,30.355,168397,0
1997-06-19,30.355,30.457,30.242,30.242,215169,0
1997-06-20,30.355,30.571,30.025,30.025,378355,0
1997-06-23,30.129,30.571,30.025,30.129,273852,0
1997-06-24,30.355,30.355,29.686,29.969,509223,0
1997-06-25,29.912,30.457,29.855,30.186,322434,0
1997-06-26,30.025,30.626,30.025,30.457,296388,0
1997-06-27,30.626,30.74,30.457,30.684,230903,0
1997-06-30,30.684,31.342,30.403,30.787,521870,0
1997-07-01,30.787,31.229,30.571,30.684,332324,0
1997-07-02,30.684,30.787,30.457,30.684,185189,0
1997-07-03,30.958,31.174,30.355,30.403,253230,0
1997-07-07,30.355,30.759,30.129,30.684,449796,0
1997-07-08,30.684,31.671,30.571,31.56,460959,0
1997-07-09,31.56,31.56,30.843,31.174,342529,0
1997-07-10,31.174,32.33,31.174,31.885,438847,0
1997-07-11,31.728,32.5,31.728,32.161,478819,0
1997-07-14,32.161,32.273,31.398,31.56,705470,0
1997-07-15,31.671,31.671,31.07,31.285,368469,0
1997-07-16,31.285,31.285,30.74,30.787,495191,0
1997-07-17,30.515,30.958,30.515,30.958,649123,0
1997-07-18,30.901,30.958,30.403,30.515,627440,0
1997-07-21,30.457,30.571,30.073,30.186,362410,0
1997-07-22,30.186,30.571,30.186,30.571,431721,0
1997-07-23,30.901,31.831,30.787,31.728,1287195,0
1997-07-24,31.618,31.618,30.74,30.958,598312,0
1997-07-25,30.843,31.07,30.74,31.015,338701,0
1997-07-28,30.787,30.958,30.626,30.958,363688,0
1997-07-29,31.116,31.116,30.787,31.015,283313,0
1997-07-30,31.07,32.058,30.958,31.943,337956,0
1997-07-31,32.114,32.273,31.885,32.161,370169,0
1997-08-01,31.943,32.002,31.342,31.671,202308,0
1997-08-04,31.229,31.671,31.07,31.56,408441,0
1997-08-05,31.455,31.618,31.015,31.342,344229,0
1997-08-06,31.671,32.5,31.618,32.388,280978,0
1997-08-07,32.273,32.388,31.885,32.058,249508,0
1997-08-08,31.671,31.943,30.74,30.901,217086,0
1997-08-11,30.901,31.285,30.684,31.174,334238,0
1997-08-12,31.229,32.33,31.174,31.342,681869,0
1997-08-13,31.56,32.002,31.342,31.671,371017,0
1997-08-14,31.728,31.831,31.502,31.56,354226,0
1997-08-15,30.901,31.174,30.74,30.787,269389,0
1997-08-18,30.571,30.901,30.129,30.843,485089,0
1997-08-19,30.787,31.618,30.74,31.07,289906,0
1997-08-20,31.07,31.618,30.901,31.455,158719,0
1997-08-21,31.671,31.784,30.403,30.843,211129,0
1997-08-22,30.457,30.958,30.457,30.571,238345,0
1997-08-25,30.787,31.285,30.787,30.958,225905,0
1997-08-26,31.015,31.426,30.787,30.787,226653,0
1997-08-27,30.958,31.285,30.843,31.229,188913,0
1997-08-28,31.229,31.618,31.07,31.342,271514,0
1997-08-29,31.342,31.502,30.901,30.901,161592,0
1997-09-02,31.116,32.002,31.07,32.002,260566,0
1997-09-03,32.058,32.33,31.455,31.56,468403,0
1997-09-04,32.5,33.157,32.216,32.545,664966,0
1997-09-05,33.1,33.703,32.886,33.543,897252,0
1997-09-08,33.6,33.76,33.262,33.262,413438,0
1997-09-09,33.262,34.421,33.262,34.26,512625,0
1997-09-10,34.26,35.191,34.089,34.643,527826,0
1997-09-11,34.643,34.972,34.476,34.691,371442,0
1997-09-12,34.643,34.918,34.53,34.86,288845,0
1997-09-15,34.86,34.86,34.288,34.691,509541,0
1997-09-16,34.691,34.918,34.26,34.476,473609,0
1997-09-17,34.307,34.585,34.144,34.363,433849,0
1997-09-18,34.307,35.404,34.307,35.244,637753,0
1997-09-19,35.303,35.303,34.918,35.244,324245,0
1997-09-22,35.244,35.85,35.078,35.135,337851,0
1997-09-23,34.53,35.135,33.431,33.76,661887,0
1997-09-24,33.873,34.144,33.215,33.262,480838,0
1997-09-25,33.431,33.543,31.728,32.114,611066,0
1997-09-26,32.114,32.114,30.787,31.015,1251259,0
1997-09-29,31.015,31.229,30.626,30.787,916072,0
1997-09-30,30.571,30.74,30.515,30.571,442353,0
1997-10-01,30.684,31.07,30.515,30.901,821772,0
1997-10-02,30.901,31.015,30.515,30.958,406845,0
1997-10-03,30.901,31.015,29.969,30.403,463723,0
1997-10-06,30.457,30.787,30.299,30.403,492745,0
1997-10-07,30.515,30.843,30.129,30.787,682508,0
1997-10-08,31.015,31.229,30.403,30.787,1035459,0
1997-10-09,30.457,30.787,30.355,30.787,622442,0
1997-10-10,30.74,30.843,30.355,30.457,755438,0
1997-10-13,30.457,30.74,30.403,30.515,290755,0
1997-10-14,30.626,30.74,30.403,30.571,290118,0
1997-10-15,30.355,30.74,30.242,30.74,220911,0
1997-10-16,30.74,30.74,30.186,30.299,561740,0
1997-10-17,30.186,30.242,29.31,29.357,459364,0
1997-10-20,29.471,30.299,29.028,30.242,521342,0
1997-10-21,30.242,30.626,30.129,30.457,310106,0
1997-10-22,30.684,32.171,30.684,31.784,2319140,0
1997-10-23,31.285,31.502,30.74,31.229,1105195,0
1997-10-24,31.285,31.56,30.843,31.116,409292,0
1997-10-27,30.787,30.787,28.21,28.21,409078,0
1997-10-28,27.111,29.253,26.724,28.982,578431,0
1997-10-29,29.028,29.686,29.028,29.085,611599,0
1997-10-30,28.868,29.855,28.814,29.529,522937,0
1997-10-31,29.799,30.025,29.742,29.912,627120,0
1997-11-03,29.912,30.901,29.799,30.74,606602,0
1997-11-04,30.74,31.116,30.515,31.015,452345,0
1997-11-05,31.015,32.058,30.901,31.831,761919,0
1997-11-06,31.831,32.5,31.784,32.33,707275,0
1997-11-07,32.114,32.33,31.885,32.171,742785,0
1997-11-10,32.446,32.446,31.784,31.885,504015,0
1997-11-11,31.943,31.943,31.618,31.671,740022,0
1997-11-12,31.455,31.56,31.015,31.285,363688,0
1997-11-13,31.285,31.342,30.684,30.787,232713,0
1997-11-14,30.958,30.958,30.403,30.958,203050,0
1997-11-17,30.787,31.56,30.787,31.342,526974,0
1997-11-18,31.398,31.398,30.74,30.901,494339,0
1997-11-19,30.787,30.787,30.412,30.571,273108,0
1997-11-20,30.74,30.74,30.129,30.186,368043,0
1997-11-21,30.186,30.186,29.028,29.31,899803,0
1997-11-24,29.197,29.197,28.484,28.484,686652,0
1997-11-25,28.484,28.484,28.238,28.266,1276243,0
1997-11-26,28.315,28.372,27.269,27.496,870356,0
1997-11-28,27.496,27.711,27.382,27.552,520068,0
1997-12-01,27.552,28.096,27.552,28.096,959867,0
1997-12-02,28.096,28.315,27.984,28.266,722160,0
1997-12-03,28.266,28.593,27.929,28.041,559295,0
1997-12-04,28.096,28.372,27.824,27.824,665497,0
1997-12-05,27.599,28.041,27.496,27.929,451283,0
1997-12-08,27.824,28.153,27.766,27.984,350181,0
1997-12-09,27.824,28.096,27.766,27.984,486367,0
1997-12-10,27.496,27.599,26.838,26.838,383563,0
1997-12-11,26.838,26.838,25.509,25.624,625949,0
1997-12-12,25.737,25.95,25.454,25.454,525488,0
1997-12-15,25.624,26.227,25.567,25.784,1081911,0
1997-12-16,25.895,26.066,25.35,25.407,648489,0
1997-12-17,25.454,26.066,25.239,25.454,651041,0
1997-12-18,25.454,25.454,24.636,24.74,505289,0
1997-12-19,24.636,25.021,23.65,24.964,1113383,0
1997-12-22,25.079,25.18,24.523,25.079,381120,0
1997-12-23,24.853,24.908,24.194,24.252,296073,0
1997-12-24,24.362,24.523,23.81,23.81,179343,0
1997-12-26,23.92,24.467,23.92,24.305,179132,0
1997-12-29,24.523,24.74,24.024,24.523,356669,0
1997-12-30,24.74,25.84,24.578,25.624,558871,0
1997-12-31,26.17,27.599,25.95,27.496,930635,0
1998-01-02,27.269,27.327,27.053,27.269,445862,0
1998-01-05,27.164,27.327,26.995,27.164,377292,0
1998-01-06,27.111,27.111,26.337,26.838,856642,0
1998-01-07,26.612,27.599,26.498,27.599,879394,0
1998-01-08,27.441,27.552,27.111,27.552,555147,0
1998-01-09,27.496,27.496,25.021,25.18,617127,0
1998-01-12,25.295,27.269,25.125,26.724,1012492,0
1998-01-13,26.779,26.779,25.84,26.17,1724023,0
1998-01-14,26.337,26.337,25.923,26.281,738535,0
1998-01-15,26.281,26.337,25.84,25.95,212725,0
1998-01-16,25.95,26.395,25.95,26.281,1255195,0
1998-01-20,26.724,27.164,26.612,27.164,1012810,0
1998-01-21,27.164,27.711,26.995,27.211,770212,0
1998-01-22,27.496,27.496,26.668,26.885,560358,0
1998-01-23,26.941,26.995,26.281,26.668,782331,0
1998-01-26,26.498,26.941,26.498,26.724,1229683,0
1998-01-27,26.941,27.164,26.779,27.111,1109127,0
1998-01-28,27.269,29.471,27.269,29.253,1431243,0
1998-01-29,29.141,29.586,28.757,29.414,984110,0
1998-01-30,29.586,29.695,29.253,29.357,776485,0
1998-02-02,29.471,31.56,29.471,31.342,1342477,0
1998-02-03,31.342,31.398,30.958,30.958,1064050,0
1998-02-04,30.571,30.626,29.855,29.912,825917,0
1998-02-05,29.912,30.457,29.855,30.025,1023547,0
1998-02-06,29.912,29.969,29.529,29.586,610961,0
1998-02-09,29.742,29.799,29.357,29.586,509647,0
1998-02-10,29.586,30.025,29.586,30.025,587786,0
1998-02-11,30.129,30.787,30.073,30.787,722907,0
1998-02-12,30.787,30.787,30.129,30.571,456281,0
1998-02-13,30.242,30.412,29.799,29.855,580131,0
1998-02-17,29.969,30.073,29.799,29.912,263115,0
1998-02-18,29.695,29.969,29.586,29.742,327113,0
1998-02-19,29.742,29.742,29.357,29.471,322224,0
1998-02-20,29.471,30.129,29.471,30.073,344124,0
1998-02-23,30.129,30.242,29.586,29.799,489874,0
1998-02-24,29.799,30.073,29.64,29.912,440228,0
1998-02-25,29.912,30.025,29.855,29.855,416735,0
1998-02-26,30.025,30.787,30.025,30.684,562485,0
1998-02-27,30.684,31.671,30.684,30.901,752245,0
1998-03-02,31.285,31.841,31.229,31.728,689417,0
1998-03-03,31.618,31.728,31.398,31.728,432254,0
1998-03-04,31.618,32.216,31.56,32.114,591610,0
1998-03-05,31.885,32.058,31.618,31.943,556318,0
1998-03-06,31.943,32.934,31.943,32.934,1024397,0
1998-03-09,32.934,32.934,32.446,32.886,370594,0
1998-03-10,32.989,33.649,32.934,33.543,637860,0
1998-03-11,33.543,33.976,33.487,33.976,381969,0
1998-03-12,33.976,33.976,33.649,33.976,403444,0
1998-03-13,34.089,34.089,33.703,33.929,229200,0
1998-03-16,33.929,34.421,33.76,34.421,642962,0
1998-03-17,35.135,35.191,34.585,34.691,1159410,0
1998-03-18,34.421,34.972,34.089,34.972,450222,0
1998-03-19,34.748,36.017,34.691,36.017,572368,0
1998-03-20,36.949,37.06,36.291,36.291,1158882,0
1998-03-23,36.291,36.291,35.078,35.191,649230,0
1998-03-24,35.191,36.121,35.03,35.792,911816,0
1998-03-25,35.689,35.744,34.805,35.303,604261,0
1998-03-26,35.191,35.191,34.53,34.86,412057,0
1998-03-27,34.86,35.03,34.315,34.748,359433,0
1998-03-30,34.643,34.691,33.976,34.089,261415,0
1998-03-31,33.649,33.873,33.046,33.215,530591,0
1998-04-01,33.317,33.6,33.13,33.487,607347,0
1998-04-02,34.089,35.135,34.031,35.03,866633,0
1998-04-03,35.03,35.03,34.585,34.691,677511,0
1998-04-06,34.805,34.972,33.431,33.649,549831,0
1998-04-07,33.649,34.202,33.1,33.431,642642,0
1998-04-08,33.543,34.53,33.374,34.53,767234,0
1998-04-09,34.53,34.691,34.315,34.585,711742,0
1998-04-13,34.363,35.404,34.144,35.078,663480,0
1998-04-14,35.03,36.291,35.03,35.792,738746,0
1998-04-15,35.85,37.89,35.689,37.607,908733,0
1998-04-16,37.388,37.388,35.744,35.959,408441,0
1998-04-17,36.176,36.618,35.904,36.618,645084,0
1998-04-20,36.618,36.949,36.075,36.233,567906,0
1998-04-21,36.176,36.176,34.748,35.244,504968,0
1998-04-22,35.244,35.244,34.031,34.53,570135,0
1998-04-23,34.53,35.689,34.421,35.52,785309,0
1998-04-24,35.404,35.52,34.26,34.26,572902,0
1998-04-27,33.543,33.873,33.487,33.818,600542,0
1998-04-28,34.031,34.202,32.659,32.829,610322,0
1998-04-29,33.317,33.703,33.215,33.487,570884,0
1998-04-30,34.315,34.972,34.26,34.421,499232,0
1998-05-01,34.53,34.86,33.649,34.643,421200,0
1998-05-04,34.643,34.643,33.873,34.031,244087,0
1998-05-05,33.818,33.873,33.487,33.76,269921,0
1998-05-06,33.873,33.873,33.262,33.374,402381,0
1998-05-07,33.431,33.431,32.659,32.714,593421,0
1998-05-08,32.545,33.317,32.545,32.934,578110,0
1998-05-11,33.046,33.431,32.989,33.046,379738,0
1998-05-12,32.989,33.215,32.989,33.215,635413,0
1998-05-13,33.374,33.374,32.773,32.934,763410,0
1998-05-14,32.886,33.703,32.886,33.487,468508,0
1998-05-15,33.703,34.144,33.487,33.976,809549,0
1998-05-18,33.703,33.976,33.157,33.27,1091053,0
1998-05-19,33.317,33.431,32.114,32.554,1112955,0
1998-05-20,32.33,33.543,32.33,33.543,579069,0
1998-05-21,33.6,33.818,33.317,33.487,686121,0
1998-05-22,33.487,33.649,33.431,33.543,521870,0
1998-05-26,33.317,33.374,32.216,32.33,603945,0
1998-05-27,32.33,32.33,31.885,32.216,768510,0
1998-05-28,32.273,32.659,31.885,32.446,325305,0
1998-05-29,32.388,32.446,31.56,31.56,571308,0
1998-06-01,31.56,31.943,30.355,30.901,394090,0
1998-06-02,30.901,31.285,30.787,30.787,293840,0
1998-06-03,30.787,30.901,29.969,30.025,309148,0
1998-06-04,30.025,30.515,30.025,30.129,287353,0
1998-06-05,29.912,31.126,29.912,31.07,370383,0
1998-06-08,30.901,31.229,30.901,30.958,142561,0
1998-06-09,30.901,30.901,30.242,30.299,253230,0
1998-06-10,30.412,30.412,28.927,29.253,492001,0
1998-06-11,29.31,29.529,28.484,28.593,749483,0
1998-06-12,28.484,28.484,27.766,27.984,645301,0
1998-06-15,27.766,28.372,27.552,27.711,339445,0
1998-06-16,27.929,28.757,27.929,28.426,529317,0
1998-06-17,29.471,30.186,29.357,29.742,887897,0
1998-06-18,29.799,29.912,29.197,29.31,245790,0
1998-06-19,29.855,29.855,29.141,29.253,381544,0
1998-06-22,29.253,29.529,29.197,29.471,207517,0
1998-06-23,29.586,29.586,28.927,28.927,323816,0
1998-06-24,28.927,28.927,28.372,28.593,418329,0
1998-06-25,28.699,28.699,27.269,28.041,722266,0
1998-06-26,28.041,28.593,28.041,28.426,397914,0
1998-06-29,28.484,28.484,27.882,27.984,347844,0
1998-06-30,27.882,29.085,27.882,29.028,577049,0
1998-07-01,29.028,29.471,28.426,29.414,439696,0
1998-07-02,29.253,29.357,28.982,29.197,187425,0
1998-07-06,29.028,29.141,28.538,28.927,256528,0
1998-07-07,28.814,29.31,28.593,29.253,388559,0
1998-07-08,29.141,29.141,28.266,28.426,361773,0
1998-07-09,28.426,29.028,28.372,28.593,460107,0
1998-07-10,28.593,28.593,27.552,27.824,356989,0
1998-07-13,27.824,27.824,27.382,27.496,312124,0
1998-07-14,28.927,28.927,27.496,27.496,782331,0
1998-07-15,27.496,27.599,27.269,27.269,672196,0
1998-07-16,27.382,27.984,27.327,27.929,367830,0
1998-07-17,27.711,27.929,26.451,26.838,475735,0
1998-07-20,26.995,27.327,26.779,27.053,337319,0
1998-07-21,26.885,27.269,26.17,26.337,421303,0
1998-07-22,26.17,26.885,26.123,26.227,604366,0
1998-07-23,26.281,27.111,25.079,25.454,778399,0
1998-07-24,24.853,24.964,24.305,24.362,581085,0
1998-07-27,24.081,25.407,24.024,25.18,634667,0
1998-07-28,25.021,25.35,24.305,25.021,855687,0
1998-07-29,25.239,25.509,24.081,24.523,950833,0
1998-07-30,24.578,24.636,24.081,24.252,652210,0
1998-07-31,24.305,24.305,23.263,23.751,534631,0
1998-08-03,23.535,23.92,23.206,23.206,565886,0
1998-08-04,22.979,23.206,22.162,22.219,688141,0
1998-08-05,22.321,23.263,22.106,22.878,880774,0
1998-08-06,22.764,23.751,22.651,23.65,875566,0
1998-08-07,23.592,24.137,23.364,23.364,1108914,0
1998-08-10,23.421,23.535,22.707,22.821,867803,0
1998-08-11,21.992,22.379,21.831,22.264,856426,0
1998-08-12,22.979,23.149,22.651,23.149,737788,0
1998-08-13,22.979,23.206,22.594,22.979,366557,0
1998-08-14,23.206,23.206,22.264,22.264,428638,0
1998-08-17,22.048,22.434,21.549,21.936,541538,0
1998-08-18,22.162,23.093,22.106,22.878,545580,0
1998-08-19,23.093,23.093,22.321,22.604,518578,0
1998-08-20,22.434,22.491,21.777,21.831,680486,0
1998-08-21,21.549,21.664,21.118,21.549,1081485,0
1998-08-24,21.549,21.888,21.174,21.221,388138,0
1998-08-25,21.335,21.445,20.563,20.675,807846,0
1998-08-26,20.122,20.289,18.919,19.029,1097646,0
1998-08-27,19.029,19.029,18.532,18.532,1173019,0
1998-08-28,18.585,19.029,18.089,19.029,1234253,0
1998-08-31,19.078,19.463,18.362,18.42,745443,0
1998-09-01,18.532,19.463,18.477,19.303,690268,0
1998-09-02,19.792,19.792,19.078,19.131,687078,0
1998-09-03,18.919,19.849,18.585,19.406,818371,0
1998-09-04,19.63,19.746,18.532,18.689,844733,0
1998-09-08,19.689,19.849,18.919,19.63,1276033,0
1998-09-09,19.689,19.689,18.689,18.86,734917,0
1998-09-10,19.359,19.359,18.146,18.477,1097328,0
1998-09-11,18.585,18.919,18.315,18.532,920215,0
1998-09-14,18.86,19.078,18.532,18.689,686975,0
1998-09-15,18.477,18.802,18.146,18.532,690587,0
1998-09-16,18.532,18.689,18.146,18.256,836124,0
1998-09-17,18.035,18.532,17.977,18.42,600968,0
1998-09-18,18.362,18.86,18.198,18.532,728433,0
1998-09-21,18.315,19.078,18.089,19.029,590339,0
1998-09-22,19.573,20.122,19.359,19.519,789665,0
1998-09-23,19.746,20.233,19.406,20.175,1057035,0
1998-09-24,20.675,20.837,19.689,19.849,915538,0
1998-09-25,19.904,21.445,19.849,21.221,862170,0
1998-09-28,20.892,21.391,20.892,21.279,852177,0
1998-09-29,21.391,22.264,21.118,22.264,1029925,0
1998-09-30,21.992,22.048,20.837,21.003,900655,0
1998-10-01,20.675,20.95,20.459,20.675,788497,0
1998-10-02,20.563,21.279,20.563,21.118,643494,0
1998-10-05,21.445,21.445,20.563,20.618,717906,0
1998-10-06,20.731,20.731,19.519,19.746,896188,0
1998-10-07,19.746,20.233,19.359,19.689,590015,0
1998-10-08,19.573,19.961,19.029,19.131,829320,0
1998-10-09,19.131,19.961,19.131,19.746,993678,0
1998-10-12,20.289,20.405,20.015,20.233,649550,0
1998-10-13,20.459,20.459,19.792,19.849,338168,0
1998-10-14,19.849,19.961,19.359,19.792,462762,0
1998-10-15,19.573,20.015,19.359,19.573,1115502,0
1998-10-16,19.689,20.837,19.573,20.788,900969,0
1998-10-19,20.675,21.118,20.289,20.563,557381,0
1998-10-20,20.675,21.174,20.405,20.837,743527,0
1998-10-21,21.607,21.607,20.892,21.06,538989,0
1998-10-22,21.221,21.722,20.347,20.675,585232,0
1998-10-23,20.837,21.335,20.731,20.788,645301,0
1998-10-26,21.003,21.06,20.459,20.675,475522,0
1998-10-27,20.675,20.837,19.904,20.122,478924,0
1998-10-28,19.689,20.073,19.303,19.406,678362,0
1998-10-29,19.746,20.175,19.689,20.122,528145,0
1998-10-30,20.459,21.221,20.175,20.459,611492,0
1998-11-02,20.892,21.06,20.015,21.06,616382,0
1998-11-03,21.118,22.651,21.118,22.321,806998,0
1998-11-04,23.751,23.751,22.932,23.479,1276243,0
1998-11-05,23.862,24.41,23.592,24.305,1124223,0
1998-11-06,23.093,24.137,22.604,23.535,1198428,0
1998-11-09,23.535,23.694,22.651,22.707,373572,0
1998-11-10,22.604,22.651,21.664,21.777,1020676,0
1998-11-11,21.936,21.992,21.607,21.992,662731,0
1998-11-12,21.831,21.888,21.003,21.06,1441025,0
1998-11-13,21.003,21.445,20.95,21.391,1053635,0
1998-11-16,21.503,21.888,21.391,21.722,575135,0
1998-11-17,21.888,21.936,20.892,21.279,1364162,0
1998-11-18,21.549,22.321,21.445,22.048,684209,0
1998-11-19,22.162,22.264,21.503,21.607,620529,0
1998-11-20,21.607,22.106,21.549,21.992,639134,0
1998-11-23,21.888,22.651,21.221,21.335,837824,0
1998-11-24,21.335,21.831,21.174,21.549,877053,0
1998-11-25,21.549,21.888,21.06,21.118,536758,0
1998-11-27,21.174,21.279,21.06,21.174,140326,0
1998-11-30,21.174,21.503,21.118,21.503,412163,0
1998-12-01,21.06,21.06,20.675,21.003,556530,0
1998-12-02,20.675,20.95,20.233,20.233,747036,0
1998-12-03,20.073,20.618,20.015,20.073,424601,0
1998-12-04,20.289,20.788,20.289,20.675,354649,0
1998-12-07,20.459,20.506,20.122,20.289,689947,0
1998-12-08,20.289,20.618,19.961,20.175,375911,0
1998-12-09,20.289,20.459,19.792,20.073,503587,0
1998-12-10,20.175,20.675,20.073,20.233,709192,0
1998-12-11,20.073,20.289,19.463,19.746,426620,0
1998-12-14,19.519,20.175,19.463,19.463,415670,0
1998-12-15,19.792,20.122,19.746,20.015,731195,0
1998-12-16,20.892,20.892,20.175,20.788,726518,0
1998-12-17,20.788,21.06,20.289,21.003,715889,0
1998-12-18,21.003,21.174,20.675,21.003,507946,0
1998-12-21,20.788,21.221,20.788,21.003,363471,0
1998-12-22,21.003,21.279,20.175,20.289,673684,0
1998-12-23,20.405,20.675,20.289,20.618,360069,0
1998-12-24,20.675,20.788,20.618,20.675,125232,0
1998-12-28,20.563,20.675,20.233,20.459,496678,0
1998-12-29,20.347,20.347,19.849,20.122,557277,0
1998-12-30,20.122,20.289,19.849,19.904,475950,0
1998-12-31,19.961,20.618,19.849,20.233,1062134,0
1999-01-04,20.459,21.06,20.405,20.618,840483,0
1999-01-05,20.788,21.607,20.675,21.549,770425,0
1999-01-06,23.319,24.137,22.764,24.137,2392924,0
1999-01-07,23.977,24.034,23.364,23.694,822195,0
1999-01-08,23.92,25.624,23.81,24.853,2616171,0
1999-01-11,24.636,24.693,23.751,23.862,443206,0
1999-01-12,24.081,24.081,23.263,23.319,812095,0
1999-01-13,22.707,23.149,22.491,22.878,371131,0
1999-01-14,22.878,23.206,22.106,22.321,641898,0
1999-01-15,22.321,22.651,22.048,22.651,763622,0
1999-01-19,22.548,22.821,21.607,22.048,1211504,0
1999-01-20,22.162,23.038,22.106,22.932,706320,0
1999-01-21,22.878,23.977,22.878,23.751,1017064,0
1999-01-22,23.751,24.137,22.979,23.038,895232,0
1999-01-25,23.364,23.479,23.093,23.319,542388,0
1999-01-26,23.263,23.535,22.979,23.206,670603,0
1999-01-27,23.319,23.319,21.607,21.722,603200,0
1999-01-28,21.936,22.707,21.503,22.264,1007390,0
1999-01-29,22.264,22.979,21.992,22.932,604901,0
1999-02-01,22.932,23.319,22.821,23.038,622866,0
1999-02-02,23.263,23.421,22.264,22.434,780311,0
1999-02-03,22.434,22.932,22.106,22.219,365067,0
1999-02-04,22.219,23.535,22.219,23.479,736724,0
1999-02-05,23.479,25.18,23.479,24.853,1363101,0
1999-02-08,24.853,25.18,24.467,24.636,942327,0
1999-02-09,24.194,24.578,23.592,23.592,495085,0
1999-02-10,23.65,23.977,23.149,23.263,322967,0
1999-02-11,23.319,23.694,23.263,23.694,461808,0
1999-02-12,23.479,24.362,23.421,24.305,1214585,0
1999-02-16,25.295,25.295,23.206,23.479,1340242,0
1999-02-17,23.421,23.479,22.048,22.048,616063,0
1999-02-18,22.106,22.651,22.048,22.219,873117,0
1999-02-19,22.264,22.491,22.048,22.219,442991,0
1999-02-22,22.321,22.548,21.549,21.777,826448,0
1999-02-23,22.651,23.263,22.162,22.821,966884,0
1999-02-24,22.932,23.263,22.219,22.321,547920,0
1999-02-25,22.321,22.878,22.106,22.707,344124,0
1999-02-26,22.707,22.821,22.219,22.321,383458,0
1999-03-01,22.106,22.379,21.888,22.321,589592,0
1999-03-02,22.219,22.878,22.219,22.548,533780,0
1999-03-03,22.434,22.491,21.607,21.992,543563,0
1999-03-04,22.162,22.434,21.003,21.335,787645,0
1999-03-05,21.335,21.549,21.174,21.503,1162175,0
1999-03-08,21.664,21.888,21.221,21.391,450643,0
1999-03-09,21.391,21.391,20.563,20.675,1088715,0
1999-03-10,20.675,20.845,20.289,20.675,1756232,0
1999-03-11,20.845,21.06,20.563,20.731,851646,0
1999-03-12,20.845,21.003,20.405,20.506,628609,0
1999-03-15,20.563,21.335,20.506,21.003,907986,0
1999-03-16,21.003,21.06,20.506,20.563,846224,0
1999-03-17,20.563,21.003,20.233,20.892,1442619,0
1999-03-18,20.788,21.445,20.731,21.445,679318,0
1999-03-19,21.391,21.445,20.95,21.174,570776,0
1999-03-22,21.221,21.279,20.788,20.892,243448,0
1999-03-23,20.788,20.95,19.573,20.131,712272,0
1999-03-24,20.233,20.506,20.131,20.289,428746,0
1999-03-25,20.405,21.279,20.233,21.003,790840,0
1999-03-26,20.788,20.845,20.347,20.618,472865,0
1999-03-29,20.563,20.845,20.506,20.506,487216,0
1999-03-30,20.459,20.845,20.233,20.347,496888,0
1999-03-31,20.563,21.003,20.347,20.675,622550,0
1999-04-01,20.675,21.936,20.675,21.279,959548,0
1999-04-05,21.607,21.722,21.174,21.503,396852,0
1999-04-06,21.221,21.503,20.788,20.892,531654,0
1999-04-07,21.003,21.174,20.731,21.06,466380,0
1999-04-08,21.118,21.503,20.95,21.221,498168,0
1999-04-09,21.118,21.831,21.118,21.722,388029,0
1999-04-12,21.549,22.821,21.503,22.321,737682,0
1999-04-13,22.878,23.263,22.604,23.263,822195,0
1999-04-14,23.421,25.567,23.364,25.464,2738534,0
1999-04-15,25.737,25.895,24.194,25.18,1801735,0
1999-04-16,25.295,26.179,24.853,25.624,873438,0
1999-04-19,25.895,27.164,25.681,25.793,1729231,0
1999-04-20,26.668,26.668,25.079,25.18,1163026,0
1999-04-21,25.464,26.179,25.239,25.95,1024720,0
1999-04-22,26.179,27.111,25.793,26.179,1225536,0
1999-04-23,26.009,26.995,26.009,26.941,768617,0
1999-04-26,27.711,27.824,26.179,26.395,678254,0
1999-04-27,26.281,26.779,26.179,26.395,906608,0
1999-04-28,26.451,27.496,26.395,27.382,615322,0
1999-04-29,27.496,28.426,27.496,27.939,1011961,0
1999-04-30,28.593,28.593,26.507,26.612,1142827,0
1999-05-03,26.724,27.164,26.451,26.668,851646,0
1999-05-04,27.164,28.814,26.995,28.538,1200765,0
1999-05-05,28.593,29.912,28.266,29.799,1626962,0
1999-05-06,29.799,30.129,29.31,29.799,1122094,0
1999-05-07,29.969,30.025,28.593,28.814,819219,0
1999-05-10,28.982,29.141,28.041,28.372,898315,0
1999-05-11,28.593,28.652,27.984,28.484,635305,0
1999-05-12,28.315,28.426,27.655,27.655,412163,0
1999-05-13,27.711,28.096,27.552,27.552,337851,0
1999-05-14,27.269,27.711,27.111,27.655,457770,0
1999-05-17,27.327,28.096,26.507,26.612,497528,0
1999-05-18,26.612,26.612,24.523,24.853,1023441,0
1999-05-19,25.295,25.84,24.964,25.464,627970,0
1999-05-20,25.681,25.737,24.853,25.125,367297,0
1999-05-21,25.125,26.066,25.079,25.125,568543,0
1999-05-24,25.125,25.624,25.125,25.18,427471,0
1999-05-25,24.964,25.239,24.41,24.467,635200,0
1999-05-26,24.693,25.407,24.636,25.125,616276,0
1999-05-27,25.079,25.295,24.081,24.194,362410,0
1999-05-28,24.305,24.41,23.694,23.694,404401,0
1999-06-01,23.751,25.295,23.65,25.021,740232,0
1999-06-02,25.35,25.35,24.75,25.021,390794,0
1999-06-03,25.18,25.239,23.81,24.034,698988,0
1999-06-04,24.034,24.795,24.034,24.467,453836,0
1999-06-07,24.523,24.75,24.41,24.41,230375,0
1999-06-08,24.467,24.75,24.194,24.252,250040,0
1999-06-09,24.252,24.305,22.979,23.149,907032,0
1999-06-10,23.206,24.137,22.979,24.137,1358742,0
1999-06-11,24.194,24.252,23.319,23.421,578748,0
1999-06-14,23.65,24.467,23.535,24.081,368361,0
1999-06-15,24.305,25.021,24.252,24.523,691435,0
1999-06-16,24.523,24.795,24.034,24.081,350925,0
1999-06-17,24.137,25.079,24.081,24.578,465212,0
1999-06-18,24.523,24.636,24.137,24.523,558871,0
1999-06-21,24.467,24.467,23.65,23.92,587467,0
1999-06-22,23.81,23.862,22.764,22.878,902144,0
1999-06-23,22.878,23.206,22.651,23.038,722907,0
1999-06-24,23.206,23.206,22.219,22.219,856532,0
1999-06-25,22.219,23.093,22.219,23.093,745974,0
1999-06-28,23.149,23.263,22.604,22.764,579493,0
1999-06-29,23.093,23.694,22.979,23.65,1001009,0
1999-06-30,23.479,24.081,23.206,23.751,652742,0
1999-07-01,23.751,24.252,23.206,24.081,494661,0
1999-07-02,24.137,24.194,23.862,24.194,343913,0
1999-07-06,24.194,24.362,23.862,24.194,456920,0
1999-07-07,24.194,24.578,24.034,24.467,499654,0
1999-07-08,24.467,24.693,24.362,24.41,782972,0
1999-07-09,24.578,25.84,24.467,25.84,1200553,0
1999-07-12,25.793,25.793,24.908,25.407,579493,0
1999-07-13,25.239,25.84,25.18,25.509,395263,0
1999-07-14,25.295,25.737,25.079,25.125,270131,0
1999-07-15,25.18,25.407,24.908,25.18,391749,0
1999-07-16,25.567,25.624,25.125,25.624,496358,0
1999-07-19,25.464,25.624,24.795,25.239,487321,0
1999-07-20,25.079,25.295,24.795,25.239,428215,0
1999-07-21,25.079,25.239,24.693,25.239,668578,0
1999-07-22,25.295,26.451,25.295,26.227,879070,0
1999-07-23,25.509,25.793,25.295,25.624,666453,0
1999-07-26,24.964,25.624,24.964,25.295,454897,0
1999-07-27,25.624,25.624,25.079,25.079,356773,0
1999-07-28,25.079,25.125,23.81,23.81,1281881,0
1999-07-29,23.81,23.862,22.979,23.206,828787,0
1999-07-30,23.421,23.421,22.707,22.821,748100,0
1999-08-02,22.979,23.263,22.651,23.038,666453,0
1999-08-03,22.821,23.149,22.548,22.821,676341,0
1999-08-04,22.878,22.979,22.548,22.604,646998,0
1999-08-05,22.707,22.878,22.321,22.764,609899,0
1999-08-06,22.878,22.878,22.219,22.434,308828,0
1999-08-09,22.379,22.878,22.106,22.821,859513,0
1999-08-10,22.878,23.421,22.264,22.264,729816,0
1999-08-11,22.434,24.034,22.434,23.421,722374,0
1999-08-12,23.535,24.034,23.421,23.479,724816,0
1999-08-13,23.535,23.92,23.319,23.92,423751,0
1999-08-16,23.65,24.137,23.592,24.034,564182,0
1999-08-17,23.977,24.693,23.92,24.578,648062,0
1999-08-18,24.418,24.75,23.977,24.194,605325,0
1999-08-19,24.034,24.75,23.751,24.578,662095,0
1999-08-20,24.578,25.624,24.578,25.407,773510,0
1999-08-23,25.18,25.407,25.021,25.239,903420,0
1999-08-24,25.464,25.849,25.134,25.737,918725,0
1999-08-25,25.737,25.95,25.407,25.509,1532024,0
1999-08-26,25.567,25.737,24.964,25.18,376655,0
1999-08-27,25.18,25.18,23.92,24.305,643917,0
1999-08-30,24.305,24.418,23.751,23.977,384412,0
1999-08-31,24.194,24.252,23.751,23.751,431616,0
1999-09-01,23.65,24.137,23.535,24.081,397599,0
1999-09-02,23.92,24.194,23.535,23.977,316803,0
1999-09-03,24.081,24.578,24.081,24.418,274384,0
1999-09-07,24.362,24.578,24.194,24.467,384947,0
1999-09-08,24.362,24.362,24.034,24.137,275447,0
1999-09-09,24.194,24.194,23.81,23.977,338385,0
1999-09-10,24.194,24.418,24.034,24.252,230689,0
1999-09-13,24.034,24.305,23.92,24.194,261307,0
1999-09-14,23.977,24.081,23.535,23.751,249826,0
1999-09-15,23.751,24.034,23.535,23.535,295648,0
1999-09-16,23.535,23.703,23.421,23.479,189444,0
1999-09-17,23.319,23.421,23.093,23.364,235582,0
1999-09-20,23.364,23.421,22.878,22.932,240157,0
1999-09-21,22.878,22.932,22.548,22.707,262159,0
1999-09-22,22.707,22.764,22.106,22.219,490831,0
1999-09-23,22.548,22.878,22.162,22.651,447243,0
1999-09-24,22.548,22.821,22.274,22.434,342103,0
1999-09-27,22.548,22.548,22.219,22.321,557487,0
1999-09-28,22.379,22.379,21.607,21.607,455535,0
1999-09-29,21.777,22.219,21.607,21.992,558123,0
1999-09-30,22.219,23.263,21.992,22.651,475629,0
1999-10-01,22.548,22.932,22.379,22.548,438209,0
1999-10-04,22.764,23.038,22.604,23.038,482432,0
1999-10-05,22.878,22.932,22.651,22.821,344550,0
1999-10-06,22.604,22.651,22.162,22.274,561314,0
1999-10-07,22.048,22.162,21.503,21.664,689204,0
1999-10-08,21.888,22.219,21.722,22.162,396109,0
1999-10-11,22.162,22.321,21.936,22.162,140859,0
1999-10-12,22.048,22.048,21.445,21.607,235688,0
1999-10-13,21.607,21.664,20.845,21.06,589167,0
1999-10-14,21.279,21.335,20.405,20.563,668048,0
1999-10-15,20.405,20.675,19.573,19.689,623611,0
1999-10-18,19.746,20.233,19.415,19.63,832933,0
1999-10-19,19.849,20.233,19.463,19.519,690268,0
1999-10-20,19.689,20.073,19.519,19.792,507521,0
1999-10-21,19.63,20.073,19.131,19.63,441396,0
1999-10-22,20.506,21.118,20.506,20.675,868229,0
1999-10-25,20.675,22.219,20.506,21.888,1113695,0
1999-10-26,21.936,22.379,21.503,21.777,1012492,0
1999-10-27,21.992,22.491,21.722,22.274,697390,0
1999-10-28,22.651,22.764,21.607,21.831,411203,0
1999-10-29,22.219,22.651,22.048,22.491,497528,0
1999-11-01,22.274,22.321,21.722,21.992,313402,0
1999-11-02,22.219,22.764,22.048,22.764,333491,0
1999-11-03,22.764,22.764,22.321,22.548,553765,0
1999-11-04,21.445,22.651,21.118,22.491,501250,0
1999-11-05,22.707,22.821,21.936,21.992,528570,0
1999-11-08,22.106,22.106,21.559,21.722,324774,0
1999-11-09,21.936,21.936,21.607,21.664,366981,0
1999-11-10,21.445,21.664,21.221,21.445,259607,0
1999-11-11,21.445,21.722,21.335,21.335,197202,0
1999-11-12,21.391,21.607,21.221,21.503,177644,0
1999-11-15,21.279,22.106,21.221,21.936,516132,0
1999-11-17,21.221,22.106,21.174,21.664,896403,0
1999-11-18,21.831,22.434,21.722,21.992,1169510,0
1999-11-19,22.162,22.162,21.445,21.831,766917,0
1999-11-22,21.664,22.162,21.607,21.992,822195,0
1999-11-23,22.106,22.219,21.722,21.936,650509,0
1999-11-24,22.106,22.106,21.664,21.777,561418,0
1999-11-26,21.559,21.777,21.445,21.664,207303,0
1999-11-29,21.722,21.777,21.607,21.722,648489,0
1999-11-30,21.777,22.604,21.607,22.274,989847,0
1999-12-01,22.048,22.379,21.664,22.219,576837,0
1999-12-02,22.219,24.252,22.219,24.137,1638867,0
1999-12-03,24.362,25.849,24.362,25.737,2326265,0
1999-12-06,25.737,25.737,24.034,24.137,1510870,0
1999-12-07,24.418,24.75,23.751,24.362,1788021,0
1999-12-08,24.418,25.509,23.751,24.75,893535,0
1999-12-09,24.853,25.407,24.636,24.853,599693,0
1999-12-10,25.079,26.337,25.021,25.95,917345,0
1999-12-13,26.395,27.053,26.281,26.507,1217031,0
1999-12-14,26.281,26.894,26.227,26.451,665924,0
1999-12-15,26.227,26.894,26.227,26.688,848456,0
1999-12-16,26.612,26.838,25.624,26.227,735023,0
1999-12-17,26.227,27.382,25.624,26.995,1291236,0
1999-12-20,26.668,26.724,25.849,26.123,1233297,0
1999-12-21,25.895,26.941,25.849,26.779,1099349,0
1999-12-22,26.724,26.941,26.395,26.724,944453,0
1999-12-23,26.668,27.496,26.668,27.327,552277,0
1999-12-27,27.164,27.824,27.053,27.711,522194,0
1999-12-28,27.496,28.096,27.496,27.994,561845,0
1999-12-29,27.994,28.538,27.711,28.096,783287,0
1999-12-30,28.096,28.266,27.939,28.153,365176,0
1999-12-31,27.939,29.038,27.882,29.038,207622,0
2000-01-03,28.814,28.982,27.711,27.994,525278,0
2000-01-04,27.111,27.766,26.507,26.941,1278372,0
2000-01-05,27.164,27.441,26.395,27.22,1556899,0
2000-01-06,27.441,27.824,26.779,27.382,717590,0
2000-01-07,28.982,28.982,27.766,28.096,961676,0
2000-01-10,28.041,28.372,27.607,27.882,749165,0
2000-01-11,27.882,28.153,27.327,27.441,532823,0
2000-01-12,27.327,27.607,26.451,26.563,490513,0
2000-01-13,27.607,28.426,27.053,27.711,735555,0
2000-01-14,27.766,28.372,26.995,27.164,783923,0
2000-01-18,26.941,26.941,25.079,25.35,1018444,0
2000-01-19,26.227,26.337,25.295,25.464,1070644,0
2000-01-20,25.509,25.509,24.194,24.636,555679,0
2000-01-21,24.523,24.523,23.751,23.862,698988,0
2000-01-24,24.194,24.693,22.821,23.038,842500,0
2000-01-25,23.206,23.592,22.651,23.319,862277,0
2000-01-26,23.093,23.149,22.219,22.491,964652,0
2000-01-27,22.707,23.479,22.707,23.149,553555,0
2000-01-28,23.479,23.862,22.434,22.491,495191,0
2000-01-31,22.434,22.491,21.607,21.888,376335,0
2000-02-01,21.992,22.491,21.831,21.888,826238,0
2000-02-02,21.992,22.162,21.831,21.831,663480,0
2000-02-03,21.831,21.936,21.279,21.503,623826,0
2000-02-04,21.391,21.936,21.221,21.391,446500,0
2000-02-07,21.221,21.279,20.175,21.003,907351,0
2000-02-08,21.221,21.503,20.788,20.95,615322,0
2000-02-09,21.335,21.559,20.892,20.892,1077446,0
2000-02-10,21.003,21.003,19.904,20.289,864191,0
2000-02-11,20.731,20.731,20.131,20.175,1899645,0
2000-02-14,20.347,21.003,20.131,20.675,912453,0
2000-02-15,20.563,22.219,20.563,21.722,1133577,0
2000-02-16,22.106,22.434,21.664,22.106,794025,0
2000-02-17,21.888,22.162,21.335,21.335,891404,0
2000-02-18,20.675,21.118,20.405,20.563,687078,0
2000-02-22,20.563,21.003,20.073,20.845,932120,0
2000-02-23,20.892,21.118,20.289,20.289,429486,0
2000-02-24,20.731,20.731,19.573,19.802,677722,0
2000-02-25,19.904,19.961,18.747,19.029,1205445,0
2000-02-28,19.131,19.689,18.86,19.359,948812,0
2000-02-29,19.359,19.573,18.747,19.246,733324,0
2000-03-01,19.029,19.188,18.86,18.86,797426,0
2000-03-02,18.919,19.246,18.86,18.86,660180,0
2000-03-03,19.359,20.731,19.029,19.519,667305,0
2000-03-06,19.519,19.573,18.585,18.747,516344,0
2000-03-07,18.699,18.86,18.198,18.198,816565,0
2000-03-08,18.256,18.86,18.146,18.42,670707,0
2000-03-09,18.641,18.974,18.477,18.747,586190,0
2000-03-10,18.974,19.519,18.86,19.131,648915,0
2000-03-13,18.919,19.359,18.699,18.86,402596,0
2000-03-14,18.802,19.463,18.747,18.919,1136342,0
2000-03-15,18.919,20.731,18.86,20.563,1061605,0
2000-03-16,21.777,22.491,20.892,21.335,1606338,0
2000-03-17,20.892,21.503,20.459,20.459,649659,0
2000-03-20,20.563,20.892,20.347,20.459,726201,0
2000-03-21,20.233,21.445,20.131,21.06,745759,0
2000-03-22,20.845,21.003,20.347,20.618,1129005,0
2000-03-23,20.618,21.003,20.405,20.516,666242,0
2000-03-24,20.516,20.675,20.015,20.289,637110,0
2000-03-27,20.073,20.233,19.689,19.689,290861,0
2000-03-28,19.188,19.573,19.188,19.415,976137,0
2000-03-29,20.015,20.459,19.573,20.233,893108,0
2000-03-30,20.788,22.219,20.563,21.607,1257214,0
2000-03-31,21.777,22.491,21.664,21.992,961572,0
2000-04-03,22.219,22.321,21.607,22.219,693456,0
2000-04-04,22.219,22.491,21.391,21.777,754162,0
2000-04-05,21.607,22.162,21.607,21.722,477116,0
2000-04-06,21.777,22.548,21.664,21.992,670603,0
2000-04-07,21.992,21.992,21.335,21.335,506777,0
2000-04-10,21.279,21.888,21.174,21.722,216553,0
2000-04-11,21.831,22.379,21.777,22.219,554616,0
2000-04-12,22.321,23.093,22.048,22.434,1436453,0
2000-04-13,22.604,22.989,22.106,22.321,647637,0
2000-04-14,22.106,22.106,20.675,20.845,840163,0
2000-04-17,20.95,21.445,20.618,20.95,619359,0
2000-04-18,21.003,21.559,20.95,21.559,542286,0
2000-04-19,21.559,22.321,21.559,21.945,764788,0
2000-04-20,21.992,21.992,21.279,21.391,609899,0
2000-04-24,21.335,21.445,20.073,20.675,788286,0
2000-04-25,21.003,21.888,20.95,21.335,909903,0
2000-04-26,21.722,22.106,21.503,21.831,686337,0
2000-04-27,21.664,22.162,21.664,21.831,463086,0
2000-04-28,22.048,22.321,21.888,22.048,482220,0
2000-05-01,21.992,22.274,21.888,22.219,479137,0
2000-05-02,22.048,22.106,21.279,21.503,893001,0
2000-05-03,21.23,22.651,21.23,22.321,602667,0
2000-05-04,22.106,22.106,21.06,21.06,691862,0
2000-05-05,21.174,21.23,20.95,21.003,1265614,0
2000-05-08,21.003,21.003,20.233,20.233,2519746,0
2000-05-09,20.347,20.845,20.347,20.675,709296,0
2000-05-10,20.563,20.845,20.131,20.233,614255,0
2000-05-11,20.459,21.118,20.405,20.675,728541,0
2000-05-12,20.563,21.118,20.563,21.003,345081,0
2000-05-15,20.95,21.445,20.459,20.675,464679,0
2000-05-16,21.003,21.831,21.003,21.559,1000054,0
2000-05-17,21.391,21.992,21.335,21.559,957851,0
2000-05-18,21.664,22.106,21.607,21.831,893640,0
2000-05-19,21.888,23.65,21.831,22.989,1111042,0
2000-05-22,22.878,23.206,22.548,22.821,1839900,0
2000-05-23,22.604,22.821,20.95,21.003,1194600,0
2000-05-24,20.892,21.559,20.731,21.06,765853,0
2000-05-25,20.845,20.892,20.233,20.289,491574,0
2000-05-26,20.289,20.289,19.802,19.904,587998,0
2000-05-30,19.802,20.845,19.63,20.563,678785,0
2000-05-31,20.459,20.563,19.802,19.849,439909,0
2000-06-01,19.802,19.904,19.463,19.904,717590,0
2000-06-02,20.347,20.405,20.131,20.347,622336,0
2000-06-05,20.233,20.233,19.689,19.802,375911,0
2000-06-06,19.849,19.904,19.188,19.746,787967,0
2000-06-07,19.802,19.904,18.919,19.029,718123,0
2000-06-08,19.131,19.63,19.029,19.131,962421,0
2000-06-09,19.573,19.573,18.747,18.802,653057,0
2000-06-12,19.188,19.746,18.747,18.831,641155,0
2000-06-13,18.919,18.974,18.477,18.532,633925,0
2000-06-14,18.585,19.359,18.585,19.029,686442,0
2000-06-15,19.029,19.246,18.371,18.532,576515,0
2000-06-16,18.315,18.532,18.198,18.391,784775,0
2000-06-19,18.477,18.477,17.987,18.089,362730,0
2000-06-20,18.146,18.146,17.487,17.658,497634,0
2000-06-21,17.813,17.813,17.045,17.102,808058,0
2000-06-22,17.155,17.214,16.499,16.556,1492055,0
2000-06-23,16.603,17.155,16.556,16.715,1491204,0
2000-06-26,18.256,18.256,16.942,17.102,1120183,0
2000-06-27,16.942,17.599,16.942,17.155,1225748,0
2000-06-28,17.155,17.155,16.556,16.62,1017914,0
2000-06-29,16.658,17.155,16.225,17.045,1503642,0
2000-06-30,16.885,16.988,16.058,16.33,1405308,0
2000-07-03,16.274,16.988,16.225,16.988,701217,0
2000-07-05,17.214,17.214,16.771,16.885,509541,0
2000-07-06,16.942,16.942,16.33,16.444,588102,0
2000-07-07,16.603,16.603,16.169,16.387,683888,0
2000-07-10,16.387,17.102,16.274,16.658,674426,0
2000-07-11,16.715,17.316,16.658,17.155,1120821,0
2000-07-12,17.271,17.316,16.658,16.988,600332,0
2000-07-13,17.102,17.214,16.942,17.102,600332,0
2000-07-14,17.214,17.271,16.829,16.988,405039,0
2000-07-17,16.885,16.942,16.387,16.603,677084,0
2000-07-18,16.715,16.988,16.556,16.658,443308,0
2000-07-19,16.771,16.829,16.33,16.603,486576,0
2000-07-20,16.658,16.658,16.499,16.556,515387,0
2000-07-21,16.556,16.942,16.499,16.658,833465,0
2000-07-24,16.988,16.988,16.444,16.658,755755,0
2000-07-25,16.715,16.829,16.387,16.499,715145,0
2000-07-26,16.499,16.499,16.058,16.058,681659,0
2000-07-27,16.058,16.274,15.727,16.002,672725,0
2000-07-28,15.672,15.84,15.286,15.511,1767821,0
2000-07-31,15.559,16.002,15.511,15.783,1159093,0
2000-08-01,15.944,16.33,15.84,16.274,588848,0
2000-08-02,16.169,16.274,15.783,15.84,444800,0
2000-08-03,15.672,16.058,15.672,15.783,982724,0
2000-08-04,15.84,16.058,15.783,15.84,624461,0
2000-08-07,15.84,16.114,15.783,15.84,891512,0
2000-08-08,15.84,16.058,15.783,15.783,1318558,0
2000-08-09,15.84,16.169,15.783,15.84,1164195,0
2000-08-10,15.84,15.887,15.672,15.84,780311,0
2000-08-11,15.727,15.944,15.615,15.84,881837,0
2000-08-14,15.783,15.84,15.511,15.672,517622,0
2000-08-15,15.727,15.727,15.342,15.615,474141,0
2000-08-16,15.615,15.897,15.454,15.727,669217,0
2000-08-17,15.727,15.727,15.454,15.454,657416,0
2000-08-18,15.454,15.615,15.286,15.511,519324,0
2000-08-21,15.399,15.454,15.125,15.181,664966,0
2000-08-22,15.181,15.181,14.901,15.012,1006645,0
2000-08-23,15.012,15.125,14.739,14.797,1293679,0
2000-08-24,15.069,15.125,14.797,15.012,687399,0
2000-08-25,15.342,15.342,14.958,15.069,611387,0
2000-08-28,15.181,15.342,15.069,15.23,623717,0
2000-08-29,15.23,15.23,14.958,15.012,402596,0
2000-08-30,15.069,15.615,15.012,15.454,1070110,0
2000-08-31,15.511,15.84,15.286,15.286,862065,0
2000-09-01,15.454,15.454,15.069,15.125,779462,0
2000-09-05,15.559,15.897,15.399,15.84,826238,0
2000-09-06,16.002,16.387,15.897,16.114,916281,0
2000-09-07,15.944,16.058,15.615,15.84,825812,0
2000-09-08,16.002,16.058,15.727,15.897,639345,0
2000-09-11,15.944,16.169,15.84,15.897,582575,0
2000-09-12,16.002,16.002,15.511,15.84,727369,0
2000-09-13,15.615,15.897,15.511,15.783,947856,0
2000-09-14,15.783,15.783,15.342,15.399,424387,0
2000-09-15,15.399,15.399,14.844,14.958,811139,0
2000-09-18,14.958,15.342,14.844,14.901,603840,0
2000-09-19,14.844,14.901,14.41,14.466,784459,0
2000-09-20,14.41,14.466,14.129,14.186,1130068,0
2000-09-21,14.082,14.3,13.799,13.967,1050656,0
2000-09-22,14.129,14.129,13.912,14.129,666030,0
2000-09-25,14.186,14.186,13.744,13.744,299047,0
2000-09-26,13.744,14.082,13.366,13.366,632330,0
2000-09-27,13.526,13.585,13.142,13.413,693243,0
2000-09-28,13.413,13.639,13.083,13.2,1110616,0
2000-09-29,13.083,13.585,13.083,13.366,1047894,0
2000-10-02,13.366,13.413,13.083,13.254,570669,0
2000-10-03,13.254,14.082,13.254,13.856,987827,0
2000-10-04,13.744,14.41,13.744,13.799,686442,0
2000-10-05,13.912,14.082,13.312,13.413,508692,0
2000-10-06,13.312,13.696,13.142,13.413,822518,0
2000-10-09,13.312,13.526,13.142,13.2,754162,0
2000-10-10,13.2,13.585,13.142,13.254,415778,0
2000-10-11,13.254,13.413,12.812,12.98,814119,0
2000-10-12,12.98,12.98,12.481,12.651,765322,0
2000-10-13,12.758,12.812,12.266,12.426,1003457,0
2000-10-16,12.539,12.596,12.266,12.322,599906,0
2000-10-17,12.322,12.481,12.21,12.266,383670,0
2000-10-18,12.21,12.266,11.88,12.097,473395,0
2000-10-19,12.21,12.481,12.155,12.266,650295,0
2000-10-20,12.37,12.758,12.266,12.266,932441,0
2000-10-23,12.097,12.539,12.04,12.04,1008772,0
2000-10-24,12.04,12.98,12.04,12.7,792112,0
2000-10-25,12.812,12.98,12.322,12.37,678254,0
2000-10-26,12.322,12.651,11.938,12.097,592359,0
2000-10-27,12.21,12.37,11.938,12.322,546219,0
2000-10-30,12.481,13.366,12.481,13.142,972307,0
2000-10-31,13.366,14.186,13.312,14.025,1852443,0
2000-11-01,13.912,13.967,13.413,13.468,537607,0
2000-11-02,13.468,13.526,12.758,12.98,889811,0
2000-11-03,12.867,13.142,12.758,13.083,724499,0
2000-11-06,13.083,13.366,12.867,13.026,617127,0
2000-11-07,13.142,13.2,12.867,12.98,332851,0
2000-11-08,12.98,13.083,12.812,12.867,559612,0
2000-11-09,12.758,12.923,12.481,12.758,375911,0
2000-11-10,12.867,12.923,12.596,12.758,537714,0
2000-11-13,12.7,12.923,12.539,12.812,380058,0
2000-11-14,12.867,12.867,12.529,12.758,492104,0
2000-11-15,12.923,12.923,12.313,12.313,766066,0
2000-11-16,12.416,12.472,12.2,12.313,477330,0
2000-11-17,12.313,12.586,12.2,12.2,460321,0
2000-11-20,12.313,12.313,12.088,12.145,251422,0
2000-11-21,12.088,12.088,11.802,11.918,430236,0
2000-11-22,11.861,11.861,11.353,11.579,611281,0
2000-11-24,11.637,11.749,11.522,11.637,465848,0
2000-11-27,11.802,12.2,11.749,12.032,743955,0
2000-11-28,12.2,12.7,12.088,12.586,1338012,0
2000-11-29,12.416,12.641,12.313,12.37,723222,0
2000-11-30,12.37,12.758,12.088,12.758,821667,0
2000-12-01,12.98,14.768,12.98,14.326,2449160,0
2000-12-04,14.326,14.994,14.1,14.552,1097008,0
2000-12-05,14.599,15.106,14.437,14.656,1305908,0
2000-12-06,14.768,14.768,14.271,14.437,942327,0
2000-12-07,14.495,14.495,13.819,13.929,770425,0
2000-12-08,13.929,14.552,13.929,14.326,569819,0
2000-12-11,14.1,14.326,13.987,14.214,663159,0
2000-12-12,14.158,14.994,14.043,14.938,909794,0
2000-12-13,15.22,15.333,14.711,14.826,791899,0
2000-12-14,14.994,14.994,14.552,14.656,794135,0
2000-12-15,14.656,14.711,14.158,14.214,987082,0
2000-12-18,14.271,14.656,14.158,14.383,684420,0
2000-12-19,14.552,15.615,14.495,14.994,893426,0
2000-12-20,14.994,14.994,13.706,14.326,980280,0
2000-12-21,13.929,15.106,13.929,14.938,687290,0
2000-12-22,14.599,15.277,14.326,15.277,766173,0
2000-12-26,15.162,15.277,14.656,15.277,681659,0
2000-12-27,15.106,15.333,14.826,15.277,669006,0
2000-12-28,15.05,16.058,14.994,16.002,880139,0
2000-12-29,15.83,16.397,15.719,16.114,850053,0
2001-01-02,16.114,16.114,15.22,15.389,728646,0
2001-01-03,15.389,15.887,14.768,15.559,930316,0
2001-01-04,15.389,16.002,15.389,15.887,661352,0
2001-01-05,15.887,15.887,15.106,15.333,744485,0
2001-01-08,15.445,15.887,15.389,15.719,430550,0
2001-01-09,15.615,15.663,15.22,15.389,441506,0
2001-01-10,15.501,15.501,14.599,15.162,695689,0
2001-01-11,15.106,15.106,14.437,14.881,543563,0
2001-01-12,14.711,14.768,14.437,14.552,531016,0
2001-01-16,14.552,15.22,14.326,15.22,626589,0
2001-01-17,15.106,15.389,14.711,14.938,769041,0
2001-01-18,15.162,15.162,14.711,14.881,567693,0
2001-01-19,14.711,14.881,14.437,14.495,414820,0
2001-01-22,14.599,14.826,14.214,14.656,463297,0
2001-01-23,14.768,14.938,14.599,14.711,377292,0
2001-01-24,14.383,14.768,13.929,13.987,961676,0
2001-01-25,13.762,14.043,13.374,13.649,1319831,0
2001-01-26,13.929,13.987,13.32,13.762,1140170,0
2001-01-29,13.875,14.186,13.77,13.958,742995,0
2001-01-30,13.958,14.148,13.649,14.139,1038112,0
2001-01-31,14.148,14.676,13.967,13.996,1010685,0
2001-02-01,14.224,15.22,14.167,14.958,1649285,0
2001-02-02,15.191,15.191,14.599,14.684,674002,0
2001-02-05,14.666,14.702,14.11,14.261,703554,0
2001-02-06,14.456,14.656,14.364,14.485,416945,0
2001-02-07,14.355,14.589,14.233,14.251,611066,0
2001-02-08,14.466,14.466,13.939,13.949,552597,0
2001-02-09,13.949,14.242,13.79,13.866,585661,0
2001-02-12,14.148,14.495,13.696,14.335,642855,0
2001-02-13,14.148,14.374,13.987,14.073,620424,0
2001-02-14,13.967,14.148,13.639,13.696,909583,0
2001-02-15,13.696,14.271,13.612,14.271,1290702,0
2001-02-16,14.271,14.41,13.846,13.92,1101898,0
2001-02-20,13.828,14.1,13.497,13.556,711209,0
2001-02-21,13.507,13.526,12.914,13.122,1039600,0
2001-02-22,13.217,13.274,12.738,13.017,1339605,0
2001-02-23,13.103,13.19,12.831,13.055,987617,0
2001-02-26,13.19,13.929,13.19,13.866,767234,0
2001-02-27,14.1,14.374,13.734,14.129,960291,0
2001-02-28,14.186,14.326,13.744,13.856,1021848,0
2001-03-01,14.025,14.186,13.809,14.034,673259,0
2001-03-02,14.233,14.758,14.006,14.57,906181,0
2001-03-05,14.456,14.749,14.456,14.552,611599,0
2001-03-06,14.778,14.778,14.466,14.552,357730,0
2001-03-07,14.647,14.844,14.552,14.73,663055,0
2001-03-08,14.872,14.919,14.504,14.901,386649,0
2001-03-09,15.463,15.539,15.05,15.323,1429227,0
2001-03-12,15.511,15.511,14.456,14.589,1286026,0
2001-03-13,14.608,14.666,14.11,14.542,1044279,0
2001-03-14,14.638,14.638,14.139,14.167,492104,0
2001-03-15,14.41,14.466,14.11,14.139,451389,0
2001-03-16,13.912,14.167,13.799,13.866,596716,0
2001-03-19,13.78,14.589,13.78,14.466,789562,0
2001-03-20,14.456,14.975,14.006,14.355,1035879,0
2001-03-21,14.326,14.335,13.679,13.687,520811,0
2001-03-22,13.669,13.669,12.971,13.413,702067,0
2001-03-23,13.526,13.526,13.017,13.312,538779,0
2001-03-26,13.282,13.45,13.19,13.45,627120,0
2001-03-27,13.459,13.612,13.217,13.556,855472,0
2001-03-28,13.282,13.413,13.045,13.366,796575,0
2001-03-29,13.459,13.828,13.17,13.366,1177910,0
2001-03-30,13.374,13.432,13.161,13.357,659119,0
2001-04-02,13.282,13.734,13.142,13.17,870146,0
2001-04-03,13.142,13.142,12.481,12.576,670814,0
2001-04-04,12.738,13.19,12.709,13.113,481368,0
2001-04-05,13.026,13.32,13.008,13.237,528039,0
2001-04-06,13.237,13.237,12.623,12.641,852389,0
2001-04-09,13.366,13.679,13.142,13.669,1065538,0
2001-04-10,13.669,14.224,13.536,13.799,980071,0
2001-04-11,13.809,14.326,13.497,14.326,1700207,0
2001-04-12,14.326,14.485,14.006,14.326,2012117,0
2001-04-16,14.139,14.749,14.139,14.176,729707,0
2001-04-17,14.29,14.29,13.838,14.073,851323,0
2001-04-18,14.3,14.919,14.034,14.638,1176104,0
2001-04-19,14.684,14.684,14.281,14.466,873545,0
2001-04-20,14.309,14.599,14.281,14.374,964334,0
2001-04-23,14.281,14.523,14.281,14.446,839631,0
2001-04-24,15.277,17.214,15.248,17.185,6352526,0
2001-04-25,16.686,17.065,16.094,17.007,4060064,0
2001-04-26,16.914,17.372,16.838,17.055,3041408,0
2001-04-27,16.961,17.271,16.781,17.084,1557009,0
2001-04-30,17.185,17.363,16.649,16.743,1058204,0
2001-05-01,16.639,17.147,16.62,17.119,1081062,0
2001-05-02,17.147,17.554,16.829,17.429,857175,0
2001-05-03,17.438,17.458,16.847,17.165,939881,0
2001-05-04,17.055,17.678,16.876,17.678,679104,0
2001-05-07,17.535,17.91,17.372,17.775,1061286,0
2001-05-08,17.694,17.723,16.781,17.195,902248,0
2001-05-09,17.016,17.648,16.968,17.325,1061928,0
2001-05-10,17.372,17.639,17.289,17.507,661352,0
2001-05-11,17.599,17.599,17.102,17.335,587467,0
2001-05-14,17.223,17.525,17.165,17.478,432468,0
2001-05-15,17.345,17.739,17.243,17.723,432891,0
2001-05-16,17.581,18.523,17.507,18.523,1183437,0
2001-05-17,18.381,18.747,18.256,18.457,1400526,0
2001-05-18,18.738,18.738,18.266,18.595,966245,0
2001-05-21,18.457,19.15,18.439,19.078,1037048,0
2001-05-22,19.078,19.169,18.381,18.532,1346730,0
2001-05-23,18.42,18.457,17.88,17.997,733113,0
2001-05-24,18.062,18.062,17.487,17.928,993780,0
2001-05-25,17.785,18.099,17.775,18.07,335405,0
2001-05-29,18.237,18.381,17.987,18.126,554403,0
2001-05-30,18.026,18.18,17.73,17.759,522726,0
2001-05-31,17.554,17.91,17.487,17.842,841441,0
2001-06-01,17.775,18.246,17.42,18.198,593848,0
2001-06-04,17.977,18.514,17.872,18.324,711316,0
2001-06-05,18.305,20.112,18.089,19.876,2423218,0
2001-06-06,19.611,19.82,19.095,19.264,2474992,0
2001-06-07,19.274,19.679,19.264,19.398,1212990,0
2001-06-08,19.406,19.611,19.406,19.425,516453,0
2001-06-11,19.472,19.563,19.226,19.331,827832,0
2001-06-12,19.197,19.388,18.728,19.206,930100,0
2001-06-13,19.197,19.563,18.909,19.01,635093,0
2001-06-14,18.747,18.85,18.342,18.439,959659,0
2001-06-15,17.823,18.371,17.73,18.136,1259767,0
2001-06-18,18.062,18.504,17.967,18.42,803913,0
2001-06-19,18.381,18.624,18.208,18.559,531761,0
2001-06-20,18.568,19.323,18.467,19.048,1319089,0
2001-06-21,18.956,19.323,18.811,18.87,674851,0
2001-06-22,19.068,19.068,18.035,18.228,978048,0
2001-06-25,18.286,18.286,17.497,17.92,1205976,0
2001-06-26,17.759,17.92,17.535,17.823,786161,0
2001-06-27,17.872,18.246,17.803,17.9,1206505,0
2001-06-28,17.823,18.514,17.823,18.189,723861,0
2001-06-29,18.237,18.541,18.118,18.42,746824,0
2001-07-02,18.467,18.65,18.189,18.604,555574,0
2001-07-03,18.585,18.699,18.352,18.381,230264,0
2001-07-05,18.237,18.439,18.208,18.391,388348,0
2001-07-06,18.342,18.486,17.928,17.997,326371,0
2001-07-09,18.006,18.541,17.928,18.504,371442,0
2001-07-10,18.504,18.595,18.062,18.18,509752,0
2001-07-11,18.062,18.447,17.977,18.099,629247,0
2001-07-12,18.286,18.785,18.146,18.785,853561,0
2001-07-13,19.659,19.792,18.841,18.88,744485,0
2001-07-16,18.88,19.15,18.699,18.928,626374,0
2001-07-17,18.85,19.582,18.85,19.563,719289,0
2001-07-18,19.388,19.555,19.236,19.425,978685,0
2001-07-19,19.49,19.659,19.169,19.284,599693,0
2001-07-20,19.284,19.388,19.02,19.197,312659,0
2001-07-23,19.519,19.84,17.823,17.842,1101791,0
2001-07-24,17.842,17.967,16.876,17.102,1209057,0
2001-07-25,17.055,17.648,17.007,17.535,770425,0
2001-07-26,17.554,18.089,17.363,17.91,627440,0
2001-07-27,18.035,18.062,17.658,17.948,490086,0
2001-07-30,18.099,18.146,17.823,17.928,482645,0
2001-07-31,18.016,18.333,17.977,18.016,952746,0
2001-08-01,18.189,18.189,17.88,17.958,500609,0
2001-08-02,17.977,17.997,17.252,17.823,523147,0
2001-08-03,17.833,18.062,17.639,17.89,224950,0
2001-08-06,17.749,17.775,17.345,17.468,749057,0
2001-08-07,17.648,18.006,17.599,17.948,492638,0
2001-08-08,17.948,18.266,17.544,17.609,433212,0
2001-08-09,17.704,17.739,17.42,17.668,316167,0
2001-08-10,17.668,18.089,17.438,17.89,371442,0
2001-08-13,17.775,18.467,17.775,18.362,495616,0
2001-08-14,18.447,18.909,18.286,18.831,536758,0
2001-08-15,18.831,18.909,17.977,17.977,684633,0
2001-08-16,17.948,18.747,17.91,18.67,547706,0
2001-08-17,18.486,18.494,18.208,18.286,351247,0
2001-08-20,18.429,18.447,18.109,18.155,489663,0
2001-08-21,18.155,18.447,18.126,18.155,421410,0
2001-08-22,18.155,18.381,18.016,18.198,469463,0
2001-08-23,18.237,18.532,18.189,18.246,532506,0
2001-08-24,18.208,18.793,18.208,18.699,447990,0
2001-08-27,18.699,18.728,18.189,18.494,246957,0
2001-08-28,18.578,18.67,18.381,18.523,256311,0
2001-08-29,18.523,18.65,18.246,18.256,617127,0
2001-08-30,18.218,18.333,17.872,18.305,410677,0
2001-08-31,18.237,18.42,18.146,18.276,618618,0
2001-09-04,18.333,18.811,18.286,18.514,464573,0
2001-09-05,18.514,18.523,18.08,18.109,469359,0
2001-09-06,17.938,18.062,17.619,17.704,502100,0
2001-09-07,17.554,17.629,16.35,16.472,1325892,0
2001-09-10,16.244,16.254,15.408,15.625,1440175,0
2001-09-17,15.578,15.625,14.702,14.806,949025,0
2001-09-18,14.928,15.71,14.702,14.711,594798,0
2001-09-19,14.826,14.844,13.78,13.939,1063200,0
2001-09-20,13.939,13.967,12.795,12.867,1323980,0
2001-09-21,12.173,12.586,12.022,12.351,982089,0
2001-09-24,12.776,12.952,12.36,12.481,1261362,0
2001-09-25,12.248,12.586,12.078,12.491,1208846,0
2001-09-26,12.776,13.459,12.294,12.303,1134106,0
2001-09-27,12.313,13.093,12.313,12.867,729285,0
2001-09-28,12.933,12.98,12.68,12.849,683784,0
2001-10-01,12.867,13.413,12.738,13.237,864933,0
2001-10-02,13.302,13.302,12.719,12.971,1007068,0
2001-10-03,12.971,13.546,12.822,13.366,668264,0
2001-10-04,13.459,13.734,13.008,13.487,651359,0
2001-10-05,13.347,13.556,13.282,13.413,616063,0
2001-10-08,13.459,13.507,12.549,12.557,568648,0
2001-10-09,12.586,13.209,12.586,13.075,540904,0
2001-10-10,13.093,13.939,13.045,13.487,1107959,0
2001-10-11,13.507,13.949,13.32,13.556,863977,0
2001-10-12,13.603,13.649,12.999,13.403,327330,0
2001-10-15,13.282,13.312,12.831,13.122,346783,0
2001-10-16,12.933,13.292,12.886,13.237,699729,0
2001-10-17,13.366,13.78,12.776,12.886,779142,0
2001-10-18,12.971,13.045,12.21,12.275,1004301,0
2001-10-19,12.491,12.491,11.947,12.342,843247,0
2001-10-22,12.84,13.575,12.709,13.546,944137,0
2001-10-23,13.639,13.929,13.075,13.799,1006007,0
2001-10-24,13.799,14.148,13.716,13.939,860256,0
2001-10-25,13.866,14.233,13.507,14.148,691753,0
2001-10-26,14.015,14.599,13.875,14.514,702067,0
2001-10-29,14.364,14.364,13.687,13.687,721201,0
2001-10-30,13.603,13.649,12.905,13.2,840270,0
2001-10-31,13.374,13.422,12.952,13.227,390686,0
2001-11-01,13.329,13.556,12.962,13.19,578853,0
2001-11-02,13.2,13.32,12.914,13.008,786797,0
2001-11-05,12.914,13.45,12.914,13.122,790516,0
2001-11-06,13.045,13.237,12.822,13.045,577370,0
2001-11-07,12.952,13.264,12.849,13.045,521127,0
2001-11-08,12.952,13.161,12.886,12.933,939139,0
2001-11-09,12.886,13.161,12.886,13.122,515812,0
2001-11-12,13.19,13.19,12.876,12.971,499866,0
2001-11-13,12.999,13.649,12.999,13.441,1544039,0
2001-11-14,13.679,14.242,13.649,14.053,711955,0
2001-11-15,13.958,14.251,13.79,14.006,690587,0
2001-11-16,14.167,14.167,13.78,14.082,649019,0
2001-11-19,14.09,14.456,13.875,14.015,593522,0
2001-11-20,13.875,14.797,13.78,14.797,1391486,0
2001-11-21,15.727,16.188,15.144,15.352,2601074,0
2001-11-23,15.352,15.878,15.248,15.878,479351,0
2001-11-26,15.763,15.811,15.059,15.549,833465,0
2001-11-27,15.438,15.906,15.361,15.793,517514,0
2001-11-28,15.568,15.849,15.342,15.438,649870,0
2001-11-29,15.438,15.483,14.91,15.286,702494,0
2001-11-30,15.286,15.727,15.277,15.625,624357,0
2001-12-03,15.454,15.454,14.844,14.948,879711,0
2001-12-04,15.171,15.746,15.135,15.681,897464,0
2001-12-05,16.011,17.345,16.002,16.885,2465850,0
2001-12-06,16.791,16.942,16.462,16.847,1266039,0
2001-12-07,16.695,17.075,16.556,16.895,636796,0
2001-12-10,17.016,17.243,16.573,16.63,670281,0
2001-12-11,16.649,16.695,16.434,16.62,406740,0
2001-12-12,16.603,16.649,16.301,16.611,307128,0
2001-12-13,16.378,16.378,15.811,15.821,1309094,0
2001-12-14,15.032,15.727,15.032,15.21,1767926,0
2001-12-17,15.24,15.428,14.891,15.144,898423,0
2001-12-18,15.23,15.352,15.135,15.305,1160370,0
2001-12-19,15.125,15.277,14.758,15.258,859405,0
2001-12-20,15.181,15.305,15.077,15.21,560358,0
2001-12-21,15.305,15.615,15.096,15.428,972840,0
2001-12-24,15.727,16.104,15.615,16.011,501566,0
2001-12-26,16.011,16.282,15.83,15.992,773610,0
2001-12-27,16.085,16.508,16.085,16.33,562485,0
2001-12-28,16.537,16.942,16.489,16.611,671773,0
2001-12-31,16.583,17.094,16.489,16.752,837291,0
2002-01-02,16.752,16.761,16.179,16.188,887897,0
2002-01-03,16.35,16.857,16.282,16.771,746824,0
2002-01-04,16.791,17.392,16.771,17.065,777864,0
2002-01-07,17.11,17.429,16.997,17.016,429172,0
2002-01-08,16.904,17.155,16.667,17.026,503377,0
2002-01-09,17.11,17.204,16.819,16.829,372297,0
2002-01-10,16.933,16.997,16.556,16.705,511987,0
2002-01-11,16.611,17.137,16.481,16.81,562485,0
2002-01-14,16.695,16.885,16.508,16.593,593848,0
2002-01-15,16.481,16.857,16.301,16.415,440866,0
2002-01-16,16.415,16.573,16.205,16.368,376551,0
2002-01-17,16.378,17.045,16.368,16.933,676661,0
2002-01-18,16.885,17.137,16.885,16.904,724073,0
2002-01-22,16.904,16.988,16.169,16.282,1172912,0
2002-01-23,16.481,16.924,16.35,16.791,668367,0
2002-01-24,16.791,17.102,16.649,16.734,386862,0
2002-01-25,16.62,17.204,16.415,17.185,603200,0
2002-01-28,17.252,18.218,17.11,18.062,1260302,0
2002-01-29,17.619,17.9,17.345,17.775,760536,0
2002-01-30,17.573,18.146,17.382,18.044,776593,0
2002-01-31,18.08,18.494,17.928,18.486,875138,0
2002-02-01,18.457,18.457,17.573,18.08,783612,0
2002-02-04,17.382,17.564,17.084,17.155,653804,0
2002-02-05,17.165,17.573,17.11,17.185,565886,0
2002-02-06,17.185,17.298,16.857,16.988,403979,0
2002-02-07,16.876,17.084,16.425,16.546,696219,0
2002-02-08,16.321,16.829,16.264,16.556,1030987,0
2002-02-11,16.705,17.458,16.527,17.382,520492,0
2002-02-12,17.298,17.298,16.734,17.036,420666,0
2002-02-13,17.155,17.73,17.127,17.73,744060,0
2002-02-14,17.525,17.525,16.397,16.677,1960774,0
2002-02-15,16.876,17.468,16.81,17.271,700474,0
2002-02-19,17.11,17.155,16.378,16.378,713018,0
2002-02-20,16.556,16.942,16.508,16.914,470526,0
2002-02-21,16.914,17.252,16.695,16.705,776376,0
2002-02-22,16.695,16.838,16.611,16.667,973686,0
2002-02-25,16.686,17.065,16.667,17.016,482857,0
2002-02-26,16.968,17.289,16.791,16.914,610857,0
2002-02-27,16.829,17.599,16.829,17.147,1106148,0
2002-02-28,17.155,17.155,16.321,16.434,1790783,0
2002-03-01,16.225,16.425,15.691,15.869,2259820,0
2002-03-04,15.944,16.556,15.925,16.462,1498857,0
2002-03-05,16.508,16.752,15.982,16.205,1910381,0
2002-03-06,16.387,16.857,16.34,16.462,2191037,0
2002-03-07,16.499,16.695,15.773,16.695,1449317,0
2002-03-08,16.876,16.914,16.35,16.472,750439,0
2002-03-11,16.368,16.724,16.368,16.639,572796,0
2002-03-12,16.462,16.686,16.179,16.359,703770,0
2002-03-13,15.944,16.141,15.323,15.578,858983,0
2002-03-14,15.719,15.859,15.596,15.773,480414,0
2002-03-15,16.011,16.066,15.672,15.756,574287,0
2002-03-18,15.763,15.783,15.21,15.445,899274,0
2002-03-19,15.539,15.84,15.539,15.763,800083,0
2002-03-20,15.737,15.763,15.491,15.756,588425,0
2002-03-21,15.719,15.811,15.463,15.663,815074,0
2002-03-22,15.746,15.849,15.596,15.605,870356,0
2002-03-25,15.672,15.859,15.171,15.305,1502578,0
2002-03-26,15.418,15.906,15.379,15.763,1339925,0
2002-03-27,16.368,17.084,16.161,16.924,2677192,0
2002-03-28,17.127,17.252,16.743,16.838,1573274,0
2002-04-01,16.791,16.924,16.378,16.649,1391594,0
2002-04-02,16.556,16.968,16.34,16.801,875566,0
2002-04-03,16.933,17.345,16.225,16.481,899485,0
2002-04-04,17.155,17.243,16.603,16.829,2040823,0
2002-04-05,16.895,17.307,16.895,17.233,834102,0
2002-04-08,17.155,17.155,16.801,16.924,956255,0
2002-04-09,16.961,17.045,16.564,16.752,933183,0
2002-04-10,16.829,17.525,16.791,17.525,1117629,0
2002-04-11,17.544,17.714,17.355,17.535,994205,0
2002-04-12,17.535,17.535,16.876,17.345,1541062,0
2002-04-15,17.298,17.298,16.603,16.734,1382129,0
2002-04-16,16.829,17.252,16.829,17.119,1049384,0
2002-04-17,17.119,17.372,16.81,17.233,827620,0
2002-04-18,17.525,17.629,17.102,17.298,1261255,0
2002-04-19,17.714,17.714,16.924,17.243,1082973,0
2002-04-22,17.252,17.252,16.603,16.705,777442,0
2002-04-23,16.743,17.223,16.603,16.933,568118,0
2002-04-24,17.007,17.195,16.264,16.397,862382,0
2002-04-25,16.415,16.639,16.387,16.472,717906,0
2002-04-26,16.151,16.743,16.123,16.564,1074575,0
2002-04-29,16.658,16.743,15.972,15.972,669217,0
2002-04-30,16.011,16.791,15.992,16.734,1044175,0
2002-05-01,16.734,16.734,16.225,16.649,912242,0
2002-05-02,16.481,17.223,16.472,17.214,1286238,0
2002-05-03,17.252,17.281,16.81,17.007,955192,0
2002-05-06,17.102,17.363,17.045,17.147,810503,0
2002-05-07,17.155,17.355,16.924,17.055,823048,0
2002-05-08,17.243,18.044,17.214,17.948,1330356,0
2002-05-09,17.852,17.852,17.372,17.599,1334184,0
2002-05-10,17.573,17.852,17.335,17.525,951256,0
2002-05-13,17.487,17.687,17.252,17.335,646680,0
2002-05-14,17.335,17.591,17.195,17.591,1065328,0
2002-05-15,17.554,17.977,17.325,17.9,4841334,0
2002-05-16,17.948,18.118,17.609,18.07,1838729,0
2002-05-17,18.504,18.811,18.099,18.811,2049648,0
2002-05-20,18.624,18.67,18.163,18.585,1244457,0
2002-05-21,18.371,18.793,18.371,18.457,895023,0
2002-05-22,18.55,18.85,18.486,18.841,757987,0
2002-05-23,18.689,19.378,18.41,19.341,1379153,0
2002-05-24,19.341,19.425,19.068,19.331,848139,0
2002-05-28,19.331,19.331,18.633,18.899,700154,0
2002-05-29,18.802,19.254,18.738,19.15,923936,0
2002-05-30,19.01,19.159,18.802,19.122,985596,0
2002-05-31,19.068,19.434,18.946,19.105,754902,0
2002-06-03,19.105,19.961,19.01,19.425,2211875,0
2002-06-04,19.246,19.563,18.785,19.453,1182586,0
2002-06-05,19.323,20.459,19.159,20.185,1856909,0
2002-06-06,20.141,20.422,19.689,19.773,1882529,0
2002-06-07,19.555,19.679,19.178,19.519,1190028,0
2002-06-10,19.519,20.299,19.453,19.746,1361615,0
2002-06-11,19.717,19.764,18.228,18.41,1436771,0
2002-06-12,18.044,18.641,17.997,18.641,1079469,0
2002-06-13,18.55,18.811,18.439,18.523,480414,0
2002-06-14,18.362,18.559,17.862,18.504,1146442,0
2002-06-17,18.429,18.457,18.126,18.371,744806,0
2002-06-18,18.371,18.719,18.228,18.67,860577,0
2002-06-19,18.633,19.105,18.381,18.391,909583,0
2002-06-20,18.324,18.919,18.324,18.604,693564,0
2002-06-21,18.641,18.87,18.126,18.457,1024397,0
2002-06-24,18.228,18.909,18.228,18.541,650085,0
2002-06-25,18.595,18.785,18.136,18.276,951365,0
2002-06-26,18.136,18.146,17.759,18.118,1033006,0
2002-06-27,18.172,18.246,17.714,18.163,712382,0
2002-06-28,18.172,18.595,18.136,18.494,738212,0
2002-07-01,18.578,18.585,18.109,18.342,1001009,0
2002-07-02,18.256,18.532,18.118,18.228,817839,0
2002-07-03,18.136,18.155,17.554,17.9,1131665,0
2002-07-05,17.694,18.429,17.507,18.118,406419,0
2002-07-08,18.118,18.118,17.668,18.08,746294,0
2002-07-09,18.08,18.494,18.054,18.18,751610,0
2002-07-10,18.136,18.136,17.535,17.739,1116357,0
2002-07-11,17.619,17.759,17.11,17.687,847497,0
2002-07-12,17.591,17.668,16.961,17.084,616914,0
2002-07-15,17.084,17.084,16.179,16.752,1121779,0
2002-07-16,16.085,16.924,16.085,16.205,1180994,0
2002-07-17,16.546,16.724,16.264,16.537,789028,0
2002-07-18,16.368,16.537,15.811,15.869,651146,0
2002-07-19,15.869,15.869,14.881,14.928,1229151,0
2002-07-22,14.928,15.22,14.196,14.224,1123264,0
2002-07-23,14.599,14.647,13.856,13.996,1040664,0
2002-07-24,14.063,14.919,13.575,14.504,1430078,0
2002-07-25,14.504,15.162,14.158,15.116,1442089,0
2002-07-26,15.125,15.295,14.57,14.881,798172,0
2002-07-29,15.22,16.039,15.087,15.944,735343,0
2002-07-30,15.954,15.954,15.286,15.438,993250,0
2002-07-31,15.463,15.811,14.835,15.483,991334,0
2002-08-01,15.491,15.811,15.389,15.756,886729,0
2002-08-02,15.588,15.596,14.456,14.72,632646,0
2002-08-05,14.72,14.73,14.006,14.129,1265933,0
2002-08-06,14.167,14.364,13.902,14.214,868551,0
2002-08-07,14.214,14.316,13.347,13.575,1702016,0
2002-08-08,13.77,14.787,13.716,14.456,1183969,0
2002-08-09,14.456,14.73,14.214,14.542,624357,0
2002-08-12,14.638,14.768,14.4,14.4,724287,0
2002-08-13,14.41,14.532,13.967,13.977,1556583,0
2002-08-14,13.949,13.949,13.017,13.312,1956413,0
2002-08-16,13.669,13.679,13.142,13.546,1520013,0
2002-08-19,13.62,13.706,13.441,13.659,2240900,0
2002-08-20,13.612,13.939,13.394,13.809,1135282,0
2002-08-21,13.902,14.167,13.716,14.015,673259,0
2002-08-22,14.043,14.043,13.497,13.526,2139479,0
2002-08-23,13.478,13.585,12.69,12.971,1211395,0
2002-08-26,13.035,13.209,12.886,13.065,998780,0
2002-08-27,13.065,13.209,12.896,13.017,1437730,0
2002-08-28,12.923,12.923,12.407,12.539,893315,0
2002-08-29,12.539,12.738,12.313,12.529,1139957,0
2002-08-30,12.51,13.055,12.501,12.812,917559,0
2002-09-03,12.719,12.719,12.088,12.088,827301,0
2002-09-04,12.182,12.351,11.947,12.256,1319198,0
2002-09-05,12.182,12.191,11.758,11.802,868761,0
2002-09-06,11.861,12.284,11.851,12.182,508692,0
2002-09-09,12.182,12.463,12.145,12.399,624568,0
2002-09-10,12.399,12.596,12.342,12.576,855154,0
2002-09-11,12.831,12.849,12.623,12.766,376335,0
2002-09-12,12.671,12.876,12.294,12.481,643917,0
2002-09-13,12.39,12.454,12.088,12.399,488282,0
2002-09-17,12.313,12.351,11.794,11.88,702067,0
2002-09-18,11.713,11.758,11.109,11.232,1283365,0
2002-09-19,11.138,11.56,10.969,11.109,734171,0
2002-09-20,11.232,11.476,11.109,11.203,1185986,0
2002-09-23,10.874,10.951,9.943,10.186,1978419,0
2002-09-24,10.12,11.062,10.038,10.732,2219742,0
2002-09-25,10.912,11.157,10.636,11.042,1081168,0
2002-09-26,11.109,11.409,10.883,11.362,1072557,0
2002-09-27,11.353,11.38,11.109,11.241,886833,0
2002-09-30,11.241,11.241,10.555,10.836,1228937,0
2002-10-01,10.865,11.325,10.78,11.325,831340,0
2002-10-02,11.353,11.447,11.128,11.194,1033222,0
2002-10-03,11.279,11.579,11.08,11.399,1242437,0
2002-10-04,11.39,11.447,10.959,11.175,966566,0
2002-10-07,11.241,11.27,10.77,10.77,804550,0
2002-10-08,10.752,11.128,10.675,10.855,909054,0
2002-10-09,10.685,10.695,10.214,10.376,955830,0
2002-10-10,10.396,10.724,10.139,10.724,1240315,0
2002-10-11,10.818,11.419,10.79,11.062,933611,0
2002-10-14,11.032,11.118,10.845,10.941,802742,0
2002-10-15,11.758,11.851,11.317,11.57,1252004,0
2002-10-16,11.802,11.947,11.317,11.399,820180,0
2002-10-17,11.618,11.851,11.025,11.298,2313934,0
2002-10-18,11.334,12.135,11.27,11.974,1674695,0
2002-10-21,12.596,12.822,11.802,11.983,2990170,0
2002-10-22,11.851,11.89,11.522,11.608,882155,0
2002-10-23,11.608,12.088,11.362,12.022,819859,0
2002-10-24,12.012,12.135,11.504,11.822,1322170,0
2002-10-25,11.637,11.713,11.251,11.57,751398,0
2002-10-28,11.598,11.758,11.447,11.513,578431,0
2002-10-29,11.419,11.608,10.752,11.203,927128,0
2002-10-30,10.874,11.89,10.865,11.88,1076067,0
2002-10-31,11.88,12.164,11.665,11.992,1605379,0
2002-11-01,12.022,12.21,11.776,11.983,1240735,0
2002-11-04,12.135,12.284,12.078,12.135,1637695,0
2002-11-05,12.135,12.164,11.776,11.928,665071,0
2002-11-06,12.164,12.434,11.992,12.434,912985,0
2002-11-07,12.275,12.434,12.229,12.351,662521,0
2002-11-08,12.266,12.472,12.002,12.106,884390,0
2002-11-11,11.851,11.851,11.447,11.522,557591,0
2002-11-12,11.713,11.776,11.288,11.467,1133369,0
2002-11-13,11.429,11.486,10.969,11.27,909054,0
2002-11-14,11.57,11.768,11.39,11.713,763622,0
2002-11-15,11.713,12.116,11.655,12.049,745016,0
2002-11-18,12.164,12.182,11.802,11.928,444800,0
2002-11-19,11.89,11.938,11.694,11.768,584278,0
2002-11-20,11.713,11.841,11.618,11.785,497741,0
2002-11-21,11.802,12.549,11.694,12.539,1450275,0
2002-11-22,12.454,12.529,12.088,12.229,1070747,0
2002-11-25,12.463,12.633,12.248,12.434,542498,0
2002-11-26,12.519,13.113,12.51,12.99,1214585,0
2002-11-27,12.962,13.302,12.758,13.302,780630,0
2002-11-29,13.302,13.78,13.282,13.565,424387,0
2002-12-02,13.958,13.958,13.374,13.659,1469516,0
2002-12-03,13.659,13.659,13.065,13.312,827087,0
2002-12-04,13.132,13.338,13.017,13.237,630841,0
2002-12-05,13.237,13.254,12.738,12.812,727687,0
2002-12-06,12.596,13.161,12.596,12.923,566631,0
2002-12-09,12.758,12.98,12.463,12.519,437570,0
2002-12-10,12.567,12.766,12.454,12.758,483180,0
2002-12-11,12.786,12.786,12.416,12.491,815605,0
2002-12-12,12.576,12.766,12.519,12.623,730880,0
2002-12-13,12.596,12.613,12.275,12.275,576308,0
2002-12-16,12.284,12.434,12.248,12.416,1164620,0
2002-12-17,12.481,12.795,12.463,12.463,720991,0
2002-12-18,12.444,12.481,12.097,12.145,892151,0
2002-12-19,12.106,12.332,12.078,12.164,599057,0
2002-12-20,12.182,12.37,12.135,12.322,793810,0
2002-12-23,12.342,12.51,12.219,12.266,672303,0
2002-12-24,12.2,12.266,12.125,12.145,183066,0
2002-12-26,12.164,12.37,12.088,12.164,476692,0
2002-12-27,12.164,12.229,12.088,12.173,718333,0
2002-12-30,12.173,12.266,12.04,12.248,1095201,0
2002-12-31,12.256,12.39,12.135,12.294,724073,0
2003-01-02,12.332,13.065,12.294,12.786,1202471,0
2003-01-03,12.738,12.849,12.567,12.766,503058,0
2003-01-06,12.671,13.008,12.567,12.971,605221,0
2003-01-07,12.971,13.035,12.7,12.962,610961,0
2003-01-08,12.822,12.822,12.078,12.164,1037157,0
2003-01-09,12.219,12.831,12.219,12.831,980601,0
2003-01-10,13.575,14.281,13.32,13.77,3120290,0
2003-01-13,14.053,14.42,13.977,14.383,3077343,0
2003-01-14,14.383,15.559,14.383,15.483,3091798,0
2003-01-15,15.483,16.104,15.077,15.887,2687397,0
2003-01-16,15.811,16.489,15.763,16.169,3215438,0
2003-01-17,16.02,16.611,15.925,16.094,1627279,0
2003-01-21,16.104,16.235,15.568,15.811,1749534,0
2003-01-22,15.811,15.916,15.277,15.305,1437730,0
2003-01-23,15.418,15.596,14.638,14.958,2249293,0
2003-01-24,14.958,15.144,14.514,14.542,1662467,0
2003-01-27,14.542,14.806,14.129,14.186,979323,0
2003-01-28,14.053,14.466,13.967,14.196,1034605,0
2003-01-29,13.912,13.987,13.459,13.967,1672673,0
2003-01-30,13.875,14.316,13.744,13.744,1057675,0
2003-01-31,13.487,13.912,13.312,13.441,1782811,0
2003-02-03,13.536,13.696,13.32,13.329,1247437,0
2003-02-04,12.831,12.886,12.002,12.229,10258548,0
2003-02-05,12.239,12.303,11.39,11.419,9652799,0
2003-02-06,11.419,11.665,10.732,11.476,9970660,0
2003-02-07,11.655,11.74,11.26,11.38,4180196,0
2003-02-10,11.334,11.504,11.071,11.39,2946157,0
2003-02-11,11.802,12.088,11.579,11.731,3944720,0
2003-02-12,11.713,11.909,11.467,11.513,2163399,0
2003-02-13,11.57,11.645,11.232,11.371,2020413,0
2003-02-14,11.419,11.645,11.251,11.645,1696806,0
2003-02-18,11.758,12.097,11.722,11.947,2628500,0
2003-02-19,11.957,12.049,11.684,11.713,1342053,0
2003-02-20,11.713,11.758,11.298,11.298,1861480,0
2003-02-21,11.371,11.713,11.194,11.637,1668845,0
2003-02-24,11.637,11.731,11.27,11.39,1262850,0
2003-02-25,11.099,11.334,10.978,11.288,1966830,0
2003-02-26,11.128,11.184,10.931,10.941,2026366,0
2003-02-27,10.996,11.203,10.827,11.109,1640674,0
2003-02-28,11.118,11.118,10.809,10.931,2018499,0
2003-03-03,11.08,11.138,10.912,11.005,1756979,0
2003-03-04,10.951,11.157,10.77,11.005,1824378,0
2003-03-05,11.005,11.118,10.912,11.062,1929730,0
2003-03-06,11.052,11.052,10.582,10.685,1026206,0
2003-03-07,10.591,10.865,10.451,10.675,1121566,0
2003-03-10,10.627,10.695,10.441,10.47,1079360,0
2003-03-11,10.47,10.61,9.4926,9.952,1986500,0
2003-03-12,9.876,9.915,9.3125,9.707,2935525,0
2003-03-13,9.849,9.924,9.547,9.868,2559402,0
2003-03-14,9.707,9.849,9.3787,9.4926,2350079,0
2003-03-17,9.547,10.224,9.4435,9.99,2019773,0
2003-03-18,10,10.3,9.915,10.195,2398981,0
2003-03-19,10.262,10.27,9.915,9.99,1564026,0
2003-03-20,9.868,9.99,9.642,9.971,1640143,0
2003-03-21,10.186,10.479,9.99,10.451,1945780,0
2003-03-24,10.252,10.252,9.642,9.753,2219316,0
2003-03-25,9.605,10.12,9.605,9.981,1494180,0
2003-03-26,9.811,9.811,9.4533,9.4533,1666719,0
2003-03-27,9.4533,9.782,9.4155,9.502,1060756,0
2003-03-28,9.502,9.614,9.4334,9.502,1100304,0
2003-03-31,9.4057,9.4057,9.0395,9.2457,1383616,0
2003-04-01,9.3595,9.4724,9.143,9.4533,1414766,0
2003-04-02,9.678,9.915,9.632,9.849,1025035,0
2003-04-03,9.82,9.876,9.605,9.697,1304841,0
2003-04-04,9.83,9.859,9.614,9.734,915855,0
2003-04-07,10.214,10.262,9.859,10.094,2792005,0
2003-04-08,10.147,10.627,10.112,10.538,2739276,0
2003-04-09,10.724,11.042,10.675,10.987,5665869,0
2003-04-10,10.969,11.089,10.666,10.818,2672515,0
2003-04-11,10.809,10.987,10.627,10.883,1906662,0
2003-04-14,10.892,11.334,10.892,11.128,2510074,0
2003-04-15,11.128,11.325,10.978,11.118,2346886,0
2003-04-16,11.148,11.353,11.099,11.27,2073880,0
2003-04-17,11.334,11.628,11.241,11.409,1785043,0
2003-04-21,12.229,12.39,11.89,12.284,5046725,0
2003-04-22,12.322,12.613,11.909,12.463,4439057,0
2003-04-23,12.463,12.962,12.463,12.914,3893266,0
2003-04-24,12.886,12.999,12.661,12.933,3175147,0
2003-04-25,12.933,12.98,12.728,12.802,3745709,0
2003-04-28,12.766,13.18,12.738,12.802,1945780,0
2003-04-29,12.971,13.507,12.886,13.45,3366505,0
2003-04-30,13.357,13.585,13.093,13.468,2079947,0
2003-05-01,13.432,13.432,12.709,13.075,2036358,0
2003-05-02,13.075,13.77,12.98,13.734,2272365,0
2003-05-05,13.546,13.696,13.18,13.312,3139852,0
2003-05-06,13.17,13.575,13.17,13.45,2360070,0
2003-05-07,13.403,13.594,13.142,13.32,1200342,0
2003-05-08,13.152,13.374,12.905,13.302,1926647,0
2003-05-09,13.065,13.507,13.045,13.45,1699462,0
2003-05-12,13.45,13.497,13.122,13.432,1828311,0
2003-05-13,13.264,13.838,13.264,13.468,1523414,0
2003-05-14,13.734,13.734,13.122,13.403,1705844,0
2003-05-15,13.403,14.251,13.374,14.186,2806145,0
2003-05-16,13.949,14.514,13.949,14.514,2147134,0
2003-05-19,14.485,14.485,14.11,14.224,1979271,0
2003-05-20,14.261,14.326,14.015,14.261,2124063,0
2003-05-21,14.261,14.374,14.034,14.242,997078,0
2003-05-22,14.3,14.392,14.233,14.261,1493648,0
2003-05-23,14.29,14.542,14.251,14.41,961142,0
2003-05-27,14.345,14.711,14.345,14.666,1178016,0
2003-05-28,14.768,14.816,14.41,14.495,1340242,0
2003-05-29,14.552,14.739,14.504,14.628,2252381,0
2003-05-30,14.768,14.91,14.638,14.816,1093712,0
2003-06-02,14.958,15.559,14.91,15.501,1922395,0
2003-06-03,15.438,15.445,14.928,15.05,1582418,0
2003-06-04,15.022,15.588,14.938,15.491,1190241,0
2003-06-05,15.352,15.568,15.286,15.445,1106257,0
2003-06-06,15.821,15.935,15.24,15.361,1441240,0
2003-06-09,15.361,15.473,15.2,15.23,1337374,0
2003-06-10,15.323,15.501,15.258,15.473,533354,0
2003-06-11,15.519,15.793,15.473,15.71,987509,0
2003-06-12,15.849,15.992,15.719,15.84,811250,0
2003-06-13,15.935,15.954,15.559,15.654,706003,0
2003-06-16,15.71,16.02,15.635,16.02,761919,0
2003-06-17,16.085,16.781,16.039,16.781,1356935,0
2003-06-18,16.724,16.724,16.254,16.359,1750174,0
2003-06-19,16.378,16.819,16.244,16.282,1528305,0
2003-06-20,16.415,16.499,15.849,15.849,2172222,0
2003-06-23,15.615,15.691,15.501,15.529,1484080,0
2003-06-24,15.529,15.756,15.483,15.654,760965,0
2003-06-25,15.654,15.878,15.445,15.454,519640,0
2003-06-26,15.454,15.972,15.379,15.802,1040131,0
2003-06-27,15.849,15.869,15.438,15.454,587574,0
2003-06-30,15.519,15.691,15.144,15.399,1016851,0
2003-07-01,15.162,15.2,14.57,14.702,2809227,0
2003-07-02,14.702,15.144,14.702,15.125,910009,0
2003-07-03,15.041,15.041,14.638,14.684,559822,0
2003-07-07,14.826,15.135,14.628,14.862,1542125,0
2003-07-08,14.702,15.24,14.702,15.059,912030,0
2003-07-09,14.975,15.277,14.872,15.087,1080743,0
2003-07-10,15.087,15.248,14.797,14.797,935205,0
2003-07-11,14.768,15.003,14.485,14.826,938819,0
2003-07-14,15.059,15.408,14.91,15.022,1016744,0
2003-07-15,15.096,15.181,14.542,14.787,998671,0
2003-07-16,14.739,15.116,14.711,15.059,2221552,0
2003-07-17,14.985,15.077,14.758,15.003,1234147,0
2003-07-18,15.003,15.588,14.891,15.588,974112,0
2003-07-21,15.756,15.756,14.599,14.835,1396165,0
2003-07-22,14.768,15.379,14.599,15.323,898209,0
2003-07-23,15.342,15.352,14.647,14.91,1155159,0
2003-07-24,14.928,15.012,14.638,14.749,1375008,0
2003-07-25,14.485,14.778,14.345,14.514,2085476,0
2003-07-28,14.466,14.523,14.345,14.446,1434754,0
2003-07-29,14.542,14.628,14.205,14.475,759264,0
2003-07-30,14.485,14.618,14.383,14.485,762661,0
2003-07-31,14.495,14.91,14.495,14.826,1367033,0
2003-08-01,14.72,15.05,14.504,14.656,2211555,0
2003-08-04,15.096,15.511,14.826,15.342,2891724,0
2003-08-05,15.783,15.783,15.181,15.267,2103333,0
2003-08-06,15.277,15.295,14.608,14.692,2650829,0
2003-08-07,14.684,15.2,14.684,14.994,1637695,0
2003-08-08,15.096,15.438,15.077,15.399,1228512,0
2003-08-11,15.418,15.654,15.418,15.635,999735,0
2003-08-12,15.727,16.132,15.672,16.085,1744113,0
2003-08-13,16.094,16.123,15.663,15.727,1607399,0
2003-08-14,15.756,16.244,15.727,16.196,1117209,0
2003-08-15,16.359,16.434,15.849,15.849,1017697,0
2003-08-18,15.992,16.254,15.982,16.114,834210,0
2003-08-19,16.132,16.321,16.049,16.179,1371711,0
2003-08-20,16.179,16.368,16.104,16.368,600437,0
2003-08-21,16.695,16.819,16.452,16.472,1523201,0
2003-08-22,16.593,16.667,15.869,16.132,846329,0
2003-08-25,16.076,16.35,15.897,16.33,778610,0
2003-08-26,16.235,16.462,15.964,16.397,3997026,0
2003-08-27,16.368,16.876,16.35,16.771,4277255,0
2003-08-28,16.791,17.026,16.705,16.942,2702706,0
2003-08-29,16.933,17.402,16.895,17.316,1149525,0
2003-09-02,17.223,17.478,16.819,17.307,1309626,0
2003-09-03,17.307,17.507,17.094,17.271,1289213,0
2003-09-04,17.252,17.535,17.119,17.507,998351,0
2003-09-05,17.448,17.91,17.281,17.316,1597832,0
2003-09-08,17.382,17.967,17.335,17.723,1258385,0
2003-09-09,17.704,17.89,17.468,17.739,1145056,0
2003-09-10,17.73,17.775,17.271,17.281,1425824,0
2003-09-11,17.281,17.507,17.119,17.363,1056398,0
2003-09-12,17.775,18.624,17.619,18.362,2588104,0
2003-09-15,18.362,18.362,17.9,18.062,1357889,0
2003-09-16,18.07,18.494,17.977,18.457,976450,0
2003-09-17,18.324,18.333,17.928,17.928,838466,0
2003-09-18,18.044,18.286,17.928,18.126,1055439,0
2003-09-19,17.997,18.559,17.928,18.439,1908681,0
2003-09-22,18.266,18.266,17.89,17.938,843992,0
2003-09-23,17.948,18.523,17.803,18.391,1098919,0
2003-09-24,18.514,18.86,18.352,18.821,3568810,0
2003-09-25,18.811,18.811,17.723,17.749,2512518,0
2003-09-26,17.749,18.016,17.438,17.694,1871791,0
2003-09-29,17.704,17.813,17.382,17.648,1116566,0
2003-09-30,17.544,17.554,16.838,17.289,1578698,0
2003-10-01,17.468,18.146,17.438,17.668,2354226,0
2003-10-02,17.668,18.477,17.478,18.163,2571732,0
2003-10-03,18.578,18.604,18.371,18.439,1454953,0
2003-10-06,18.342,18.477,18.189,18.266,835593,0
2003-10-07,18.246,18.381,17.997,18.256,1408602,0
2003-10-08,18.391,18.568,18.07,18.237,1042896,0
2003-10-09,18.342,18.568,18.295,18.494,707172,0
2003-10-10,18.381,18.87,18.342,18.352,1212248,0
2003-10-13,18.352,18.728,18.333,18.595,715889,0
2003-10-14,18.67,19.659,18.641,19.434,2175729,0
2003-10-15,19.669,19.987,19.188,19.246,3024929,0
2003-10-16,19.105,19.546,18.984,19.169,1436028,0
2003-10-17,19.206,19.293,18.919,18.964,745016,0
2003-10-20,18.964,19.378,18.909,19.293,999415,0
2003-10-21,19.197,19.707,19.197,19.611,1298361,0
2003-10-22,19.406,19.472,18.984,19.078,996547,0
2003-10-23,19.078,19.105,18.494,18.831,1409343,0
2003-10-24,18.831,18.974,18.66,18.85,736297,0
2003-10-27,18.964,19.698,18.919,19.602,1159628,0
2003-10-28,19.707,20.875,19.707,20.722,4374741,0
2003-10-29,20.722,21.05,19.756,20.459,3641841,0
2003-10-30,20.958,22.311,20.798,22.126,4839740,0
2003-10-31,22.106,22.717,21.831,22.247,3985009,0
2003-11-03,22.247,22.34,22.057,22.34,2653675,0
2003-11-04,22.35,22.746,22.116,22.687,1728419,0
2003-11-05,23.009,23.281,22.5,22.586,2622228,0
2003-11-06,22.594,23.093,22.528,22.95,1633761,0
2003-11-07,23.065,23.131,22.746,22.95,1776004,0
2003-11-10,22.878,22.878,22.087,22.087,2418965,0
2003-11-11,22.087,22.604,22.087,22.291,2863446,0
2003-11-12,22.247,22.528,21.644,21.917,3974806,0
2003-11-13,21.869,22.247,21.74,22.219,1977143,0
2003-11-14,22.21,22.886,21.75,21.888,3085420,0
2003-11-17,21.635,21.777,21.325,21.484,2507414,0
2003-11-18,21.529,21.644,21.201,21.353,1236486,0
2003-11-19,21.259,21.345,21.184,21.297,927021,0
2003-11-20,21.307,21.474,21.165,21.221,968159,0
2003-11-21,21.201,21.577,21.194,21.539,975069,0
2003-11-24,21.654,22.057,21.512,21.822,1562432,0
2003-11-25,21.917,22.746,21.85,22.538,4960615,0
2003-11-26,22.576,23.14,22.576,23.14,4441080,0
2003-11-28,23.122,23.479,23.055,23.373,594376,0
2003-12-01,23.373,24.814,23.272,24.334,3759848,0
2003-12-02,24.334,24.542,23.997,24.448,3565300,0
2003-12-03,24.457,24.655,23.862,24.223,3198214,0
2003-12-04,24.129,24.617,24.015,24.578,3420829,0
2003-12-05,24.457,25.18,24.4,24.578,1911337,0
2003-12-08,25.069,26.271,25.069,26.253,2958805,0
2003-12-09,26.281,27.004,26.179,26.751,2972307,0
2003-12-10,26.809,27.013,26.217,26.553,4287248,0
2003-12-11,26.62,28.296,26.441,28.258,5131240,0
2003-12-12,28.258,28.868,27.948,28.613,5973637,0
2003-12-15,29.386,29.799,29.206,29.395,4242920,0
2003-12-16,29.395,29.395,28.718,28.878,4199544,0
2003-12-17,28.878,30.007,28.699,29.912,2482536,0
2003-12-18,30.147,31.417,30.045,31.192,3205231,0
2003-12-19,31.323,31.493,30.571,31.342,3670015,0
2003-12-22,31.445,32.925,31.436,32.359,3553183,0
2003-12-23,32.819,32.868,31.618,32.236,3415509,0
2003-12-24,32.263,32.649,32.104,32.436,998140,0
2003-12-26,33.288,33.808,32.686,33.6,1737950,0
2003-12-29,32.997,34.851,32.997,34.643,3094136,0
2003-12-30,34.653,34.681,33.13,33.393,3144953,0
2003-12-31,33.205,33.252,32.564,32.941,2977518,0
2004-01-02,33.374,34.335,33.205,33.412,2521236,0
2004-01-05,33.769,34.822,33.551,34.786,2685061,0
2004-01-06,34.758,35.021,33.892,34.144,2831766,0
2004-01-07,33.441,33.713,32.734,33.393,4202200,0
2004-01-08,33.431,34.192,32.934,33.6,3119441,0
2004-01-09,32.5,33.629,32.455,32.997,2458725,0
2004-01-12,32.925,33.065,32.621,32.734,2471590,0
2004-01-13,32.868,33.12,32.369,32.696,3039068,0
2004-01-14,32.481,32.734,31.804,32.141,2988999,0
2004-01-15,32.321,32.686,31.389,31.973,2601714,0
2004-01-16,32.03,32.133,31.398,31.663,2492215,0
2004-01-20,31.608,33.393,31.22,33.056,2986655,0
2004-01-21,34.051,35.653,33.629,34.448,4610858,0
2004-01-22,34.943,35.173,34.382,34.466,2499015,0
2004-01-23,34.71,34.758,33.28,33.525,2023178,0
2004-01-26,32.705,33.441,32.705,33.205,1844788,0
2004-01-27,33.215,33.723,32.839,33.007,1384576,0
2004-01-28,33.007,33.074,30.975,31.304,3538832,0
2004-01-29,31.541,31.663,29.742,30.768,6099508,0
2004-01-30,31.747,32.076,30.383,32.03,4482967,0
2004-02-02,32.216,32.886,30.74,30.825,4276938,0
2004-02-03,30.834,31.238,30.497,30.797,4798596,0
2004-02-04,30.636,30.636,29.538,29.603,3552862,0
2004-02-05,29.864,30.581,29.586,29.979,3734657,0
2004-02-06,30.524,31.522,30.438,31.502,2801363,0
2004-02-09,31.934,32.226,31.445,31.55,1796312,0
2004-02-10,31.532,32.066,31.522,31.875,1240315,0
2004-02-11,31.982,33.629,31.747,33.525,3791634,0
2004-02-12,33.344,34.135,33.288,33.948,2323603,0
2004-02-13,34.116,34.401,33.59,33.629,3019403,0
2004-02-17,34.051,34.325,33.688,34.25,1674056,0
2004-02-18,34.135,34.633,33.798,33.798,2140116,0
2004-02-19,34.25,34.26,33.496,33.59,1744539,0
2004-02-20,33.59,33.59,32.81,32.97,2791156,0
2004-02-23,32.97,33.307,32.696,32.744,1844254,0
2004-02-24,32.696,33.6,32.621,32.877,1857441,0
2004-02-25,32.686,32.686,31.963,32.426,2448629,0
2004-02-26,32.417,33.713,32.283,33.505,2097061,0
2004-02-27,33.534,34.89,33.262,34.567,2983999,0
2004-03-01,34.88,36.986,34.88,36.836,4726626,0
2004-03-02,36.836,37.77,36.51,37.195,6010843,0
2004-03-03,36.684,36.779,35.423,36.48,5425506,0
2004-03-04,36.646,36.949,36.309,36.339,6699411,0
2004-03-05,35.84,36.214,35.367,35.744,6444267,0
2004-03-08,35.744,36.017,34.43,34.53,3631853,0
2004-03-09,34.521,34.633,33.74,33.854,3969171,0
2004-03-10,33.995,34.476,32.518,32.934,5072556,0
2004-03-11,32.934,33.985,32.592,32.925,3871579,0
2004-03-12,33.046,33.525,32.124,32.696,4330945,0
2004-03-15,32.886,32.915,31.857,31.992,3124220,0
2004-03-16,32.33,32.686,31.541,31.822,3776327,0
2004-03-17,31.963,32.886,31.608,32.649,3933984,0
2004-03-18,32.639,32.686,31.934,32.302,2988146,0
2004-03-19,32.839,34.88,32.839,34.26,6163185,0
2004-03-22,34.192,34.614,33.196,33.307,3399141,0
2004-03-23,33.863,34.125,33.393,33.402,2752459,0
2004-03-24,33.571,33.678,32.189,32.426,3788235,0
2004-03-25,32.481,33.083,32.124,32.782,5104984,0
2004-03-26,32.925,34.23,32.81,34.051,3025570,0
2004-03-29,34.221,35.069,33.976,34.739,2426514,0
2004-03-30,34.851,35.662,34.511,35.605,1813214,0
2004-03-31,35.605,36.075,34.962,35.06,2356028,0
2004-04-01,35.03,35.501,34.363,34.831,2922767,0
2004-04-02,35.556,36.537,35.322,36.413,3776113,0
2004-04-05,36.413,37.298,36.027,36.403,2642217,0
2004-04-06,36.403,37.186,35.586,37.015,2661671,0
2004-04-07,36.93,37.388,36.47,36.949,2297454,0
2004-04-08,37.251,37.335,36.349,36.674,1379791,0
2004-04-12,36.674,37.607,36.5,37.335,1776751,0
2004-04-13,37.344,37.344,34.924,35.191,3515232,0
2004-04-14,34.71,35.548,33.892,34.135,4765431,0
2004-04-15,34.335,35.04,33.678,34.183,2977518,0
2004-04-16,34.335,34.972,33.74,34.614,2041566,0
2004-04-19,34.614,34.663,33.629,34.279,2031362,0
2004-04-20,34.466,34.614,32.753,32.763,3082868,0
2004-04-21,32.592,32.592,31.304,32.255,5800351,0
2004-04-22,33.017,34.051,32.545,33.688,3678630,0
2004-04-23,33.695,33.836,32.509,32.989,2327966,0
2004-04-26,32.934,33.798,32.925,33.393,2427045,0
2004-04-27,33.909,33.909,30.646,31.398,11870520,0
2004-04-28,31.183,31.265,28.305,28.747,12742893,0
2004-04-29,28.747,29.056,27.279,27.701,8141288,0
2004-04-30,27.892,28.162,26.809,26.934,6003513,0
2004-05-03,26.95,27.748,25.728,26.188,7589223,0
2004-05-04,26.809,28.171,26.602,27.535,6217299,0
2004-05-05,27.984,28.162,27.269,27.579,2693455,0
2004-05-06,27.45,27.45,26.17,26.573,2936904,0
2004-05-07,26.056,26.995,24.494,24.56,5633658,0
2004-05-10,24.457,25.445,23.723,24.75,6371339,0
2004-05-11,25.21,25.595,24.871,25.397,3484827,0
2004-05-12,25.491,25.681,23.949,25.229,5842025,0
2004-05-13,25.21,25.728,24.795,25.397,3529902,0
2004-05-14,25.397,25.567,24.833,24.964,2657097,0
2004-05-17,24.484,24.646,24.129,24.252,2972626,0
2004-05-18,24.484,26.779,24.269,26.526,5464625,0
2004-05-19,27.043,28.21,26.337,26.48,6713978,0
2004-05-20,26.48,27.092,26.009,26.161,2764789,0
2004-05-21,26.64,27.525,26.517,26.62,3574655,0
2004-05-24,26.995,27.674,26.977,27.402,2311700,0
2004-05-25,27.402,28.622,26.95,28.538,3184928,0
2004-05-26,28.219,28.728,27.976,28.171,1921543,0
2004-05-27,28.171,28.973,28.171,28.858,3598683,0
2004-05-28,28.785,28.814,28.087,28.556,3975337,0
2004-06-01,28.566,28.927,28.344,28.868,3164833,0
2004-06-02,28.878,28.917,27.882,28.032,2703664,0
2004-06-03,28.219,28.475,27.336,27.468,2533461,0
2004-06-04,27.919,27.919,27.308,27.683,2289588,0
2004-06-07,27.901,28.456,27.862,28.38,2991442,0
2004-06-08,28.574,28.737,28.032,28.296,1541168,0
2004-06-09,27.748,28.087,27.24,27.259,2862275,0
2004-06-10,27.795,27.976,27.635,27.929,2261947,0
2004-06-14,27.824,27.824,26.818,27.182,2360070,0
2004-06-15,27.748,28.546,27.535,28.538,3228088,0
2004-06-16,28.286,28.878,28.032,28.67,2130758,0
2004-06-17,28.67,29.16,28.266,28.785,1675228,0
2004-06-18,28.785,30.083,28.622,29.988,3869237,0
2004-06-21,29.998,30.731,29.988,30.403,3917825,0
2004-06-22,30.403,31.275,30.11,31.22,3195560,0
2004-06-23,31.22,32.819,31.164,32.49,4005742,0
2004-06-24,32.49,32.686,31.831,31.943,2787966,0
2004-06-25,31.841,32.527,31.814,32.216,1865627,0
2004-06-28,32.659,32.925,31.463,31.463,3538513,0
2004-06-29,31.463,33.056,31.07,32.925,3776860,0
2004-06-30,32.925,33.393,32.554,33.036,2679424,0
2004-07-01,33.157,33.157,32.359,32.471,3035881,0
2004-07-02,32.5,32.5,31.654,31.72,2425452,0
2004-07-06,31.691,32.189,31.247,31.637,2321480,0
2004-07-07,31.512,32.829,31.512,32.667,2313081,0
2004-07-08,32.667,32.667,31.578,31.578,2300645,0
2004-07-09,31.794,32.471,31.55,32.339,2234731,0
2004-07-12,32.359,32.997,31.701,32.877,2646469,0
2004-07-13,32.877,33.335,32.676,33.1,2494233,0
2004-07-14,33.374,34.672,33.205,34.547,5098816,0
2004-07-15,34.547,35.376,34.099,35.182,4150111,0
2004-07-16,35.33,35.586,34.71,34.805,3053208,0
2004-07-19,34.943,35.51,34.23,35.001,2326689,0
2004-07-20,35.001,35.05,34.26,34.643,2388137,0
2004-07-21,34.614,34.795,32.686,32.79,3431989,0
2004-07-22,32.79,32.915,31.323,32.471,4664542,0
2004-07-23,31.841,32.226,31.275,31.866,2724500,0
2004-07-26,32.124,32.463,31.417,31.904,3025673,0
2004-07-27,31.57,32.527,30.995,32.049,5267850,0
2004-07-28,34.004,34.701,33.065,34.466,5232020,0
2004-07-29,34.633,35.624,34.439,35.548,3126351,0
2004-07-30,35.462,36.056,35.462,35.877,2803700,0
2004-08-02,35.744,35.932,35.153,35.859,1749961,0
2004-08-03,35.707,35.782,35.03,35.088,1879233,0
2004-08-04,34.851,35.491,34.485,35.293,2047735,0
2004-08-05,35.244,35.698,33.769,33.836,2587999,0
2004-08-06,33.496,33.678,31.512,32.076,4512837,0
2004-08-09,32.263,33.441,32.216,32.886,2227821,0
2004-08-10,33.317,34.729,33.242,34.663,3331635,0
2004-08-11,34.663,34.663,33.374,34.458,3041408,0
2004-08-12,34.279,34.279,32.97,33.14,1831713,0
2004-08-13,33.335,34.041,33.167,33.421,2008395,0
2004-08-16,33.581,35.078,33.534,35.001,2961464,0
2004-08-17,35.098,35.538,34.504,34.795,2528783,0
2004-08-18,34.605,34.991,33.882,34.88,3129111,0
2004-08-19,34.822,35.312,34.353,34.805,2260881,0
2004-08-20,34.805,35.51,34.401,35.367,2441079,0
2004-08-23,35.556,35.792,33.74,33.863,3361186,0
2004-08-24,34.211,34.485,33.242,33.487,3078618,0
2004-08-25,33.487,33.836,32.545,33.713,2901828,0
2004-08-26,33.723,33.854,32.95,33.186,2689203,0
2004-08-27,33.412,34.557,33.252,34.163,1705844,0
2004-08-30,33.818,34.547,33.515,33.76,1937810,0
2004-08-31,33.863,34.758,33.818,34.719,2132567,0
2004-09-01,34.767,35.03,34.144,34.421,2929464,0
2004-09-02,34.547,36.103,34.031,35.979,3473981,0
2004-09-03,35.988,36.339,35.51,35.85,1613033,0
2004-09-07,35.753,36.581,35.566,36.224,2344231,0
2004-09-08,36.007,36.562,35.576,35.744,2278746,0
2004-09-09,36.665,37.607,36.5,37.587,5721683,0
2004-09-10,37.579,37.579,36.121,36.384,4758624,0
2004-09-13,36.733,37.261,36.413,36.674,3217988,0
2004-09-14,36.562,36.684,35.802,36.046,2713764,0
2004-09-15,36.046,36.48,35.753,35.822,1707438,0
2004-09-16,35.83,36.319,35.501,35.556,1630468,0
2004-09-17,35.792,36.272,35.707,35.744,2151918,0
2004-09-20,35.679,36.282,35.481,35.548,1732208,0
2004-09-21,34.335,34.701,33.892,33.939,4714830,0
2004-09-22,33.863,34.013,33.354,33.505,3682664,0
2004-09-23,33.571,33.659,32.667,32.934,3154737,0
2004-09-24,33.017,33.45,32.979,33.224,1793123,0
2004-09-27,33.224,33.649,32.886,33.469,2307343,0
2004-09-28,33.581,35.51,33.581,35.51,5257216,0
2004-09-29,35.548,35.653,34.585,34.633,4404405,0
2004-09-30,34.633,35.763,34.495,35.385,6048375,0
2004-10-01,37.06,37.28,35.227,36.085,2515921,0
2004-10-04,36.085,38.641,36.085,38.332,6612451,0
2004-10-05,37.908,38.839,37.714,38.087,3820551,0
2004-10-06,38.19,39.366,37.908,39.227,4168289,0
2004-10-07,39.227,39.274,38.048,38.199,3615269,0
2004-10-08,37.656,39.035,36.309,36.674,4733324,0
2004-10-11,37.005,37.455,36.339,36.441,2582896,0
2004-10-12,36.121,36.121,35.098,35.236,4522302,0
2004-10-13,34.943,34.943,32.925,33.561,7277416,0
2004-10-14,33.525,33.76,33.14,33.496,4350184,0
2004-10-15,33.496,34.051,33.317,33.6,3512784,0
2004-10-18,32.463,33.157,32.455,32.667,3548611,0
2004-10-19,32.97,33.065,30.42,30.93,6657206,0
2004-10-20,30.759,32.378,30.759,31.351,4811672,0
2004-10-21,31.351,32.293,30.213,32.086,4278745,0
2004-10-22,32.829,32.829,31.57,31.618,2518047,0
2004-10-25,33.827,34.24,33.056,33.723,7298254,0
2004-10-26,34.71,35.273,33.27,35.227,5838093,0
2004-10-27,35.107,35.173,34.343,34.972,6222402,0
2004-10-28,33.688,34.86,33.441,33.985,6078670,0
2004-10-29,34.099,34.767,34.099,34.54,2728008,0
2004-11-01,34.691,35.173,34.43,35.173,2227931,0
2004-11-02,36.253,36.958,35.773,36.282,4694732,0
2004-11-03,37.627,37.908,36.92,37.28,5362146,0
2004-11-04,37.465,38.641,37.335,38.492,4329029,0
2004-11-05,38.492,38.942,37.484,38.01,2413863,0
2004-11-08,39.978,41.034,39.274,40.42,9417636,0
2004-11-09,40.672,41.688,40.213,41.398,4467445,0
2004-11-10,41.624,42.481,40.654,41.024,4698987,0
2004-11-11,41.024,41.172,40.165,41.014,3752830,0
2004-11-12,41.483,42.978,41.219,42.885,3457186,0
2004-11-15,42.837,43.675,42.828,43.111,4053795,0
2004-11-16,42.789,43.054,42.424,42.65,2280017,0
2004-11-17,44.7,44.7,43.317,43.628,4437676,0
2004-11-18,43.891,43.891,42.987,43.363,3968853,0
2004-11-19,43.363,44.286,43.335,44.163,5919948,0
2004-11-22,44.052,46.091,43.843,46.091,5547655,0
2004-11-23,46.995,46.995,44.397,45.236,5363525,0
2004-11-24,45.236,45.592,44.784,45.105,2945837,0
2004-11-26,45.809,48.398,45.8,48.208,3893478,0
2004-11-29,48.584,48.867,47.362,48.631,6346677,0
2004-11-30,48.566,49.524,48.443,49.254,4459684,0
2004-12-01,49.254,49.382,48.688,49.121,3557115,0
2004-12-02,47.56,48.161,45.236,46.985,9279863,0
2004-12-03,46.704,48.171,46.514,48,4461278,0
2004-12-06,47.23,47.935,46.815,47.268,5353958,0
2004-12-07,47.126,47.126,44.774,44.945,5094458,0
2004-12-08,44.831,44.831,43.409,44.323,5067348,0
2004-12-09,44.286,44.84,43.777,44.7,4666565,0
2004-12-10,44.71,45.848,44.446,44.992,3342900,0
2004-12-13,46.091,47.502,45.877,47.239,3834159,0
2004-12-14,47.042,47.493,46.158,46.384,2762771,0
2004-12-15,46.514,48.604,46.11,48.443,4495404,0
2004-12-16,48.453,49.335,47.964,48.379,3875300,0
2004-12-17,48.389,49.335,48.255,49.29,2892787,0
2004-12-20,49.478,49.977,48.594,48.894,3332057,0
2004-12-21,49.382,50.852,48.708,50.231,3814490,0
2004-12-22,50.56,50.607,49.799,49.995,4179661,0
2004-12-23,50.004,50.55,49.572,49.713,1596983,0
2004-12-27,49.713,50.456,49.411,49.478,1313452,0
2004-12-28,49.524,50.286,49.382,50.259,1811408,0
2004-12-29,50.135,50.212,49.62,49.799,1465157,0
2004-12-30,48.913,49.572,46.844,47.072,6859409,0
2004-12-31,47.072,48.679,46.815,48.208,3133260,0
2005-01-03,48.199,48.264,45.998,46.364,4087811,0
2005-01-04,45.952,46.788,45.434,45.858,4367407,0
2005-01-05,45.896,46.495,44.821,45.944,4766915,0
2005-01-06,45.944,46.194,44.84,45.62,4151068,0
2005-01-07,46.167,46.825,45.367,45.915,2337213,0
2005-01-10,46.186,46.752,45.858,46.081,2708660,0
2005-01-11,45.906,45.906,43.317,43.59,6713339,0
2005-01-12,44.024,44.738,42.518,44.653,5150376,0
2005-01-13,44.653,45.762,44.257,45.131,3191411,0
2005-01-14,46.722,47.455,45.868,47.455,4905012,0
2005-01-18,46.938,47.917,46.514,47.305,2939988,0
2005-01-19,47.305,47.728,46.779,47.136,2001173,0
2005-01-20,46.005,47.642,46.005,47.21,3937596,0
2005-01-21,47.324,48.481,47.21,47.334,3297722,0
2005-01-24,47.531,48.537,47.09,47.381,2744805,0
2005-01-25,48.631,50.701,47.787,48.123,11300489,0
2005-01-26,48.133,49.121,46.384,47.072,7159839,0
2005-01-27,47.598,48.048,46.364,47.964,4525805,0
2005-01-28,48.029,48.379,47.512,47.945,2480201,0
2005-01-31,47.945,49.392,46.835,48.725,5426250,0
2005-02-01,48.913,48.959,48.123,48.745,3663001,0
2005-02-02,48.913,50.043,48.783,49.911,3701269,0
2005-02-03,48.968,50.615,48.679,49.986,4429917,0
2005-02-04,50.043,50.748,48.02,49.382,5340135,0
2005-02-07,49.62,51.453,49.62,50.325,4857388,0
2005-02-08,50.087,50.456,49.713,50.316,2098232,0
2005-02-09,50.316,50.316,48.208,48.361,3623132,0
2005-02-10,48.773,49.441,48.086,49.179,3868497,0
2005-02-11,49.789,50.078,48.821,49.676,2952000,0
2005-02-14,49.77,50.456,49.761,50.024,2470952,0
2005-02-15,50.043,50.55,49.335,49.562,3008664,0
2005-02-16,50.043,53.619,49.892,53.194,8532720,0
2005-02-17,53.477,53.477,51.888,51.888,4556317,0
2005-02-18,52.573,54.226,52.535,53.996,3672355,0
2005-02-22,53.996,55.734,52.741,52.949,5780048,0
2005-02-23,53.525,54.447,53.39,54.361,2690162,0
2005-02-24,54.293,56.598,54.061,56.166,6375486,0
2005-02-25,56.157,59.658,55.979,59.375,6550474,0
2005-02-28,59.365,60.108,57.803,58.658,3986076,0
2005-03-01,58.695,59.156,55.912,56.279,6563233,0
2005-03-02,55.328,57.087,55.189,57.012,5056293,0
2005-03-03,57.472,57.878,55.76,56.11,3755492,0
2005-03-04,57.38,58.612,57.059,57.803,5748261,0
2005-03-07,56.627,57.031,55.085,55.497,5400204,0
2005-03-08,54.653,54.811,52.687,53.457,8100998,0
2005-03-09,53.948,54.67,52.111,52.394,5592414,0
2005-03-10,52.066,52.769,50.607,51.528,7301761,0
2005-03-11,52.959,54.371,52.959,53.194,6542499,0
2005-03-14,52.3,52.65,51.425,52.255,4977835,0
2005-03-15,52.394,54.124,51.998,53.381,4372722,0
2005-03-16,52.911,53.166,51.077,51.971,6779677,0
2005-03-17,52.111,53.12,51.5,52.855,3209593,0
2005-03-18,52.826,53.279,51.831,52.488,3245735,0
2005-03-21,53.1,53.619,52.121,53.063,3753474,0
2005-03-22,53.333,54.67,52.345,52.481,4866424,0
2005-03-23,52.481,53.231,50.972,51.248,4092705,0
2005-03-24,51.971,52.535,51.154,51.248,3619412,0
2005-03-28,51.077,51.077,48.831,48.988,7223939,0
2005-03-29,49.026,50.043,46.806,46.956,9753580,0
2005-03-30,47.126,47.642,46.128,47.598,7319517,0
2005-03-31,48.303,48.839,47.617,47.833,5043216,0
2005-04-01,48.161,49.083,47.758,48.143,4542816,0
2005-04-04,48.143,48.143,46.402,47.033,4671345,0
2005-04-05,47.787,47.787,46.618,47.455,4321162,0
2005-04-06,46.281,47.833,46.281,47.315,5517674,0
2005-04-07,47.787,47.787,46.863,47.362,4344337,0
2005-04-08,46.561,46.694,45.291,45.358,6167441,0
2005-04-11,45.358,45.743,44.35,45.377,5170257,0
2005-04-12,45.246,45.934,44.229,45.838,4800938,0
2005-04-13,45.858,46.023,42.867,43.741,7252647,0
2005-04-14,43.272,43.457,41.643,42.169,9930687,0
2005-04-15,42.328,43.214,39.706,40.363,11927715,0
2005-04-18,40.363,42.77,40.307,42.555,7868180,0
2005-04-19,43.025,44.024,43.025,43.928,5284223,0
2005-04-20,44.446,44.446,42.207,42.968,4487962,0
2005-04-21,43.749,44.247,41.954,44.079,5693722,0
2005-04-22,43.656,44.21,41.887,42.722,4177429,0
2005-04-25,42.939,43.713,42.075,43.666,3881574,0
2005-04-26,45.151,45.3,41.861,41.87,8593103,0
2005-04-27,41.437,41.447,39.083,40.277,10212730,0
2005-04-28,40.258,41.144,39.112,39.337,5225430,0
2005-04-29,40.081,40.627,38.576,40.222,5811306,0
2005-05-02,40.071,40.307,39.366,40.222,3014513,0
2005-05-03,40.213,41.349,39.932,41.024,3864775,0
2005-05-04,41.07,42.318,41.07,42.169,3651841,0
2005-05-05,42.253,42.64,40.787,41.106,4785519,0
2005-05-06,41.596,42.225,41.503,41.633,3297508,0
2005-05-09,41.643,42.472,41.228,42,3572850,0
2005-05-10,41.596,41.596,39.132,39.236,5791315,0
2005-05-11,39.264,39.789,38.426,39.602,4944775,0
2005-05-12,39.497,39.497,36.461,36.665,8921708,0
2005-05-13,36.967,37.251,34.924,35.538,8614049,0
2005-05-16,35.442,36.309,34.9,36.166,7100622,0
2005-05-17,36.075,37.108,35.886,36.949,6227397,0
2005-05-18,37.388,39.366,37.308,38.586,7494078,0
2005-05-19,38.802,38.802,37.388,38.01,5577740,0
2005-05-20,38.01,38.38,37.371,37.77,4249191,0
2005-05-23,37.722,38.773,37.408,38.265,3857121,0
2005-05-24,38.172,38.436,37.51,37.617,5103281,0
2005-05-25,36.694,36.967,35.782,36.349,7386384,0
2005-05-26,36.665,37.352,36.627,37.242,4245789,0
2005-05-27,38.371,38.66,37.398,37.963,4411632,0
2005-05-31,37.025,37.704,37.015,37.408,4261310,0
2005-06-01,37.408,38.144,37.251,37.761,4881412,0
2005-06-02,37.627,38.735,37.362,37.51,4414925,0
2005-06-03,37.627,38.332,36.902,36.92,3562004,0
2005-06-06,37.388,37.484,36.204,36.375,3665341,0
2005-06-07,36.075,36.808,35.822,36.349,4826772,0
2005-06-08,36.319,36.646,35.744,35.941,4474037,0
2005-06-09,35.941,36.094,35.069,35.423,5014831,0
2005-06-10,35.556,36.176,35.303,35.689,3881784,0
2005-06-13,35.566,36.214,35.21,35.736,4453413,0
2005-06-14,35.792,35.959,35.338,35.941,3224581,0
2005-06-15,36.684,38.473,36.393,38.293,8240049,0
2005-06-16,38.097,39.366,38.01,38.961,7639506,0
2005-06-17,39.413,39.874,38.53,38.745,5136341,0
2005-06-20,38.312,38.426,36.995,37.069,5437838,0
2005-06-21,36.581,36.92,36.112,36.224,5571998,0
2005-06-22,36.3,36.49,35.2,35.376,6211768,0
2005-06-23,34.812,34.943,32.839,33.074,11336527,0
2005-06-24,32.471,33.317,32.161,32.426,6376021,0
2005-06-27,34.25,34.25,32.03,32.076,4072080,0
2005-06-28,33.017,33.551,32.686,32.925,9331212,0
2005-06-29,33.769,34.202,32.714,32.896,7141768,0
2005-06-30,32.925,33.383,32.216,32.33,4161590,0
2005-07-01,32.5,32.979,32.066,32.734,3105836,0
2005-07-05,32.734,33.157,32.455,32.989,2846010,0
2005-07-06,32.989,34.43,32.659,33.919,7210762,0
2005-07-07,33.441,34.192,33.335,34.125,5476534,0
2005-07-08,34.325,34.748,34.051,34.448,4175625,0
2005-07-11,34.758,35.689,34.624,35.538,5936644,0
2005-07-12,35.51,36.195,34.982,35.904,7078089,0
2005-07-13,35.886,35.979,35.21,35.979,4581728,0
2005-07-14,36.121,36.365,34.9,35.322,4751290,0
2005-07-15,35.347,35.615,34.812,35.116,2828577,0
2005-07-18,34.614,35.322,34.421,34.795,4532612,0
2005-07-19,35.011,36.451,34.466,35.979,6633394,0
2005-07-20,35.988,37.908,35.84,37.665,6749695,0
2005-07-21,37.665,39.318,37.484,38.726,8619365,0
2005-07-22,39.413,41.061,39.413,40.034,6501463,0
2005-07-25,40.071,40.355,39.083,39.161,5096370,0
2005-07-26,39.227,41.359,38.284,41.097,10022860,0
2005-07-27,41.088,41.153,40.126,40.545,4936588,0
2005-07-28,40.729,41.879,40.729,41.379,4698139,0
2005-07-29,41.294,41.294,40.025,40.117,3431884,0
2005-08-01,40.258,40.739,39.43,40.193,4122790,0
2005-08-02,41.379,41.934,41.275,41.398,5693939,0
2005-08-03,41.398,41.87,40.618,40.758,3333548,0
2005-08-04,40.4,40.589,39.846,40.117,2716208,0
2005-08-05,40.126,40.636,38.66,38.961,3677884,0
2005-08-08,39.742,40.917,39.733,40.589,4413013,0
2005-08-09,41.061,41.284,40.042,40.213,3321212,0
2005-08-10,40.326,42.987,39.987,41.792,6584707,0
2005-08-11,41.763,42.837,41.284,42.122,4587891,0
2005-08-12,42.189,42.28,40.618,41.388,3762718,0
2005-08-15,41.861,42.348,41.267,41.465,2993888,0
2005-08-16,41.349,41.548,40.007,40.071,3585289,0
2005-08-17,40.071,40.553,39.771,39.912,2975391,0
2005-08-18,39.647,39.751,38.482,38.576,3406367,0
2005-08-19,39.553,39.553,38.106,38.708,3386807,0
2005-08-22,39.035,39.696,39.035,39.255,2435230,0
2005-08-23,39.366,39.366,37.684,37.918,4263861,0
2005-08-24,37.722,38.144,37.099,37.335,3832459,0
2005-08-25,37.335,38.303,37.06,37.927,2906286,0
2005-08-26,37.851,38.087,37.157,37.722,3513106,0
2005-08-29,37.502,39.103,37.362,38.981,4122790,0
2005-08-30,38.849,38.981,38,38.342,2868658,0
2005-08-31,38.284,39.43,37.832,39.43,3608891,0
2005-09-01,39.987,41.331,39.978,41.07,5041516,0
2005-09-02,41.153,41.763,40.767,41.577,3944616,0
2005-09-06,41.67,42.094,40.562,41.172,4045289,0
2005-09-07,42.141,42.847,41.879,42.058,4757244,0
2005-09-08,41.954,42.415,41.257,41.331,3343221,0
2005-09-09,41.483,42.799,41.408,42.704,3433691,0
2005-09-12,42.704,43.185,41.736,42.141,4716317,0
2005-09-13,42.048,42.799,41.688,41.746,2648809,0
2005-09-14,41.746,42.225,41.294,41.483,2715144,0
2005-09-15,41.67,42.122,41.577,41.651,2569181,0
2005-09-16,42.207,42.395,41.861,42.328,2783610,0
2005-09-19,42.328,43.224,42.309,42.565,3112317,0
2005-09-20,40.213,41.577,40.042,40.267,6962211,0
2005-09-21,40.636,41.512,40.277,40.392,3477385,0
2005-09-22,40.392,40.869,39.524,40.062,2419498,0
2005-09-23,39.978,40.439,39.337,40.213,2061128,0
2005-09-26,40.41,40.966,39.706,40.316,2230479,0
2005-09-27,40.316,40.589,39.46,39.836,2458088,0
2005-09-28,40.042,40.41,39.667,39.667,2355817,0
2005-09-29,39.761,40.025,39.264,39.469,2506245,0
2005-09-30,39.478,40.258,39.46,39.836,2905652,0
2005-10-03,39.836,39.997,38.924,39.055,2839526,0
2005-10-04,38.99,38.999,37.761,37.841,3629085,0
2005-10-05,37.298,37.344,35.689,35.868,6383463,0
2005-10-06,36.166,36.357,34.952,35.303,3676608,0
2005-10-07,35.886,36.357,35.501,35.653,2845478,0
2005-10-10,35.653,36.056,34.924,35.04,2269179,0
2005-10-11,35.51,35.698,34.192,34.504,3003881,0
2005-10-12,34.099,34.401,33.083,33.639,4145327,0
2005-10-13,33.344,33.581,32.481,33.252,3281350,0
2005-10-14,33.629,34.031,33.065,33.59,3237018,0
2005-10-17,33.59,34.099,33.581,33.892,2906609,0
2005-10-18,33.863,33.948,32.896,33.148,2928721,0
2005-10-19,32.925,33.441,31.598,33.205,6011485,0
2005-10-20,34.288,34.466,32.263,32.582,5547550,0
2005-10-21,32.734,33.205,32.086,32.744,3861479,0
2005-10-24,33.297,34.279,33.092,34.192,4951048,0
2005-10-25,34.614,35.03,33.186,33.224,6437999,0
2005-10-26,33.769,34.909,33.487,34.031,4613940,0
2005-10-27,34.192,34.192,32.886,33.074,2742999,0
2005-10-28,33.186,34.43,33.12,34.06,2935101,0
2005-10-31,34.144,34.795,34.135,34.363,3439961,0
2005-11-01,34.43,35.501,34.382,35.357,3539573,0
2005-11-02,35.462,36.608,35.21,36.562,4321374,0
2005-11-03,36.694,36.94,35.859,36.186,3680435,0
2005-11-04,36.214,36.214,35.088,35.904,2897360,0
2005-11-07,35.84,36.036,35.107,35.886,2567268,0
2005-11-08,35.698,35.726,35.191,35.52,2193377,0
2005-11-09,35.52,36.195,35.227,35.347,2627332,0
2005-11-10,35.576,35.744,34.504,35.107,2711425,0
2005-11-11,35.107,37.06,35.107,36.986,3035242,0
2005-11-14,36.827,36.836,35.744,35.859,2474247,0
2005-11-15,35.367,36.075,34.9,35.52,3501514,0
2005-11-16,35.633,36.121,35.06,36.065,3212245,0
2005-11-17,36.065,36.986,35.85,36.779,3091904,0
2005-11-18,36.92,37.317,36.176,36.329,3758148,0
2005-11-21,36.393,38.322,36.131,38.246,7028970,0
2005-11-22,37.484,37.579,36.636,37.408,4047097,0
2005-11-23,38.568,39.932,38.284,38.351,6177112,0
2005-11-25,38.568,38.897,38.416,38.473,945095,0
2005-11-28,39.045,40.146,39.045,39.969,5052890,0
2005-11-29,41.379,43.505,41.294,42.555,11235957,0
2005-11-30,42.66,45.246,42.141,44.774,9026739,0
2005-12-01,44.992,47.814,44.907,46.005,12093875,0
2005-12-02,45.339,45.679,44.388,45.256,6809972,0
2005-12-05,47.455,47.797,46.609,47.598,6484561,0
2005-12-06,47.607,48.566,46.892,47.427,5598050,0
2005-12-07,47.607,48.067,46.722,46.929,3729017,0
2005-12-08,46.052,46.262,44.774,45.453,7160794,0
2005-12-09,45.151,45.649,44.68,45.058,3969171,0
2005-12-12,45.848,45.848,44.831,45.03,3735398,0
2005-12-13,44.306,45.358,44.033,45.179,4120982,0
2005-12-14,44.869,45.122,44.115,44.494,3529793,0
2005-12-15,44.494,44.633,43.514,43.637,3648011,0
2005-12-16,43.777,45.011,43.419,44.089,3928881,0
2005-12-19,44.089,44.859,42.895,43.092,3080850,0
2005-12-20,43.129,43.129,42.02,42.271,3424336,0
2005-12-21,42.712,43.881,42.575,43.731,4724498,0
2005-12-22,43.741,43.975,43.054,43.824,3951629,0
2005-12-23,44.306,44.878,43.872,44.68,2209324,0
2005-12-27,44.728,45.131,44.388,44.69,2762986,0
2005-12-28,44.821,45.688,44.811,45.236,2579809,0
2005-12-29,45.236,46.014,45.058,45.838,1976187,0
2005-12-30,45.528,45.61,45.02,45.218,1616436,0
2006-01-03,45.669,46.779,45.199,46.504,3379153,0
2006-01-04,46.504,47.239,46.091,46.882,2784457,0
2006-01-05,46.938,48.341,46.571,48.143,3241166,0
2006-01-06,48.435,49.073,48.02,48.133,3461653,0
2006-01-09,48.039,49.064,47.278,48.584,2836016,0
2006-01-10,47.955,48.499,47.136,48.283,4767875,0
2006-01-11,48.255,48.379,47.072,47.146,3564345,0
2006-01-12,46.233,47.512,46.233,46.6,2223035,0
2006-01-13,47.502,47.748,46.956,47.146,2991016,0
2006-01-17,48.584,49.77,48.351,49.668,5755169,0
2006-01-18,48.735,48.831,47.787,48.02,3923566,0
2006-01-19,48.255,49.151,48.114,48.369,3055228,0
2006-01-20,48.518,48.894,46.732,47.042,5050446,0
2006-01-23,47.268,48.631,47.146,48.537,3635361,0
2006-01-24,49.102,52.481,48.913,52.432,7177914,0
2006-01-25,52.432,53.1,51.124,51.697,5439218,0
2006-01-26,52.206,53.306,51.642,52.93,3696595,0
2006-01-27,55.488,55.658,54.207,55.246,8146284,0
2006-01-30,55.404,57.295,55.026,55.16,7068838,0
2006-01-31,53.371,58.32,53.148,56.204,7587839,0
2006-02-01,56.438,57.003,54.849,55.799,3544464,0
2006-02-02,55.807,56.655,53.645,53.948,4250467,0
2006-02-03,54.792,55.404,53.803,54.484,3747836,0
2006-02-06,54.484,58.791,53.728,57.915,9747201,0
2006-02-07,57.096,57.895,54.614,55.236,7122522,0
2006-02-08,55.291,55.291,52.93,53.709,6432363,0
2006-02-09,54.465,55.375,51.359,51.707,5992347,0
2006-02-10,51.735,53.053,50.401,52.93,5773351,0
2006-02-13,51.735,52.901,50.569,51.057,4492320,0
2006-02-14,51.687,53.053,51.192,52.658,4241324,0
2006-02-15,52.413,52.565,50.439,51.623,4651468,0
2006-02-16,51.594,52.255,50.898,52.083,3563816,0
2006-02-17,52.206,53.194,51.575,51.831,4026472,0
2006-02-21,51.925,53.025,51.84,52.047,3062137,0
2006-02-22,52.083,52.62,51.575,52.481,2272896,0
2006-02-23,53.793,55.114,53.148,54.408,5804818,0
2006-02-24,54.371,55.104,53.784,54.323,2480306,0
2006-02-27,54.331,54.512,52.508,52.593,2700262,0
2006-02-28,52.593,52.695,50.511,51.267,3780049,0
2006-03-01,52.017,53.881,51.925,53.353,3144638,0
2006-03-02,53.006,54.331,52.255,54.179,2776271,0
2006-03-03,52.583,55.734,52.583,54.539,7875939,0
2006-03-06,54.943,55.734,52.787,53.437,4373360,0
2006-03-07,53.12,53.269,51.183,51.831,3127840,0
2006-03-08,51.359,52.309,50.087,52.3,4347421,0
2006-03-09,53.428,53.938,51.548,51.783,3656195,0
2006-03-10,52.967,54.226,52.187,53.775,4681871,0
2006-03-13,53.871,53.881,52.121,52.148,3025462,0
2006-03-14,53.259,54.361,52.816,54.254,4010312,0
2006-03-15,54.179,55.007,53.996,54.716,2971245,0
2006-03-16,54.841,55.217,53.682,54.293,2373466,0
2006-03-17,55.075,55.969,54.115,55.433,6815713,0
2006-03-20,55.846,56.345,54.925,54.953,3318561,0
2006-03-21,55.123,55.875,53.775,53.958,2885559,0
2006-03-22,54.096,56.789,54.096,56.308,4212623,0
2006-03-23,56.345,57.52,56.345,57.126,3218733,0
2006-03-24,56.438,58.161,56.391,57.888,2648383,0
2006-03-27,57.895,58.471,57.192,58.029,2211346,0
2006-03-28,58.612,59.044,57.568,57.699,3392232,0
2006-03-29,58.933,59.901,58.094,59.468,3923246,0
2006-03-30,59.731,60.644,58.227,58.33,3827566,0
2006-03-31,58.339,58.339,56.655,57.077,2981237,0
2006-04-03,58.272,59.807,57.746,58.499,3971939,0
2006-04-04,58.415,59.504,57.822,58.725,4159889,0
2006-04-05,58.725,59.495,57.568,58.81,3545316,0
2006-04-06,59.495,61.134,59.156,60.953,5255094,0
2006-04-07,61.329,61.423,58.885,59.825,4707595,0
2006-04-10,59.731,60.343,58.942,59.543,2729178,0
2006-04-11,59.807,60.363,58.047,58.453,2661886,0
2006-04-12,58.508,59.007,57.671,58.705,2073461,0
2006-04-13,58.649,59.731,57.605,59.318,2143520,0
2006-04-17,60.438,60.981,60.181,60.888,3099451,0
2006-04-18,61.329,64.095,61.329,63.788,5160157,0
2006-04-19,64.151,64.98,62.979,64.903,3123373,0
2006-04-20,64.104,64.294,61.21,62.253,5252222,0
2006-04-21,63.211,63.87,62.646,63.164,3687663,0
2006-04-24,63.164,64.622,62.619,64.417,4263224,0
2006-04-25,65.733,65.733,62.121,62.459,6622550,0
2006-04-26,63.494,65.723,63.494,64.857,5620369,0
2006-04-27,64.444,64.472,61.989,62.253,8110991,0
2006-04-28,62.787,64.557,62.787,64.434,3876152,0
2006-05-01,65.468,68.196,65.28,67.491,6420353,0
2006-05-02,68.292,69.204,67.293,69.204,3983201,0
2006-05-03,69.232,70.171,68.083,70.051,4087599,0
2006-05-04,70.265,70.991,69.607,70.494,3832566,0
2006-05-05,70.813,71.665,69.956,70.643,3870301,0
2006-05-08,70.737,71.398,69.853,70.352,2993037,0
2006-05-09,70.265,71.159,69.446,70.304,2971988,0
2006-05-10,69.607,72.193,69.29,72.052,3141977,0
2006-05-11,72.541,73.154,69.147,69.347,4501463,0
2006-05-12,69.318,69.318,65.468,66.155,5563281,0
2006-05-15,65.374,66.523,63.336,65.15,6803810,0
2006-05-16,65.478,66.175,61.707,63.447,6067721,0
2006-05-17,62.787,64.284,59.731,60.438,7550952,0
2006-05-18,61.142,62.665,59.59,59.91,6068470,0
2006-05-19,61.001,61.847,59.147,60.201,8601183,0
2006-05-22,59.356,59.429,55.198,57.212,10645834,0
2006-05-23,58.508,60.117,56.898,56.947,7017702,0
2006-05-24,57.05,58.678,55.264,56.88,8771916,0
2006-05-25,57.851,61.21,57.605,61.142,7970237,0
2006-05-26,61.847,63.568,61.395,63.465,5673312,0
2006-05-30,62.74,62.836,60.201,60.626,5706482,0
2006-05-31,61.613,62.996,61.228,62.442,5052574,0
2006-06-01,61.753,64.408,60.747,64.341,6003830,0
2006-06-02,64.773,65.421,63.844,65.383,5236276,0
2006-06-05,65.046,65.235,60.963,61.161,6634779,0
2006-06-06,61.152,61.376,58.555,60.117,7722748,0
2006-06-07,60.108,60.963,56.898,57.012,6964230,0
2006-06-08,56.438,57.699,54.216,57.371,10330306,0
2006-06-09,58.18,59.42,56.318,57.059,7444005,0
2006-06-12,57.068,58.358,54.417,54.417,6336153,0
2006-06-13,54.371,55.855,52.816,53.61,8544945,0
2006-06-14,54.032,56.157,53.986,55.96,6584491,0
2006-06-15,56.486,60.39,56.298,60.201,8163930,0
2006-06-16,60.089,60.201,58.132,59.205,5103281,0
2006-06-19,59.205,59.543,56.898,57.568,5825548,0
2006-06-20,57.86,58.526,56.674,57.24,6040716,0
2006-06-21,57.24,60.259,57.231,59.872,6970819,0
2006-06-22,60.201,60.682,58.555,59.59,4262907,0
2006-06-23,59.328,60.878,59.025,60.22,3703186,0
2006-06-26,61.001,62.319,60.492,62.131,4383139,0
2006-06-27,62.174,63.249,61.857,62.045,4518364,0
2006-06-28,62.403,63.87,62.204,63.624,3658961,0
2006-06-29,63.749,65.799,63.183,65.705,5506831,0
2006-06-30,66.099,66.448,64.903,65.958,3825762,0
2006-07-03,65.28,66.464,65.16,66.034,2060384,0
2006-07-05,66.005,66.127,62.987,64.753,4887791,0
2006-07-06,64.753,65.123,64.161,64.65,3866582,0
2006-07-07,63.494,65.468,63.447,64.2,4115878,0
2006-07-10,64.577,65.104,63.41,64.641,3678630,0
2006-07-11,64.247,65.64,64.104,65.402,4290546,0
2006-07-12,65.554,66.456,64.689,65.113,3276141,0
2006-07-13,64.2,64.707,61.413,61.613,5750919,0
2006-07-14,61.943,62.59,59.844,62.319,6369322,0
2006-07-17,61.282,61.753,59.214,59.779,4710362,0
2006-07-18,60.719,61.238,59.082,60.456,5518314,0
2006-07-19,61.114,62.665,60.878,62.008,4821349,0
2006-07-20,63.344,63.644,59.072,59.082,8212410,0
2006-07-21,59.741,59.741,55.026,55.217,10689740,0
2006-07-24,54.886,56.365,52.865,56.308,10296074,0
2006-07-25,57.05,59.118,56.166,58.705,9082235,0
2006-07-26,58.415,59.393,57.116,58.772,5763355,0
2006-07-27,59.486,59.966,57.719,57.981,4301496,0
2006-07-28,57.981,59.118,56.373,58.518,6449692,0
2006-07-31,58.593,60.372,57.699,59.328,4964972,0
2006-08-01,59.328,59.543,57.482,58.132,5299422,0
2006-08-02,57.409,59.007,56.636,58.047,7740820,0
2006-08-03,57.096,57.851,56.58,56.89,5007711,0
2006-08-04,58.227,58.227,54.783,55.64,6611918,0
2006-08-07,55.875,56.807,55.075,56.175,4439593,0
2006-08-08,54.841,55.95,53.9,54.254,5485886,0
2006-08-09,55.026,55.246,53.428,54.124,5679905,0
2006-08-10,54.134,55.875,52.997,55.705,7140279,0
2006-08-11,54.878,55.328,52.787,53.09,6134695,0
2006-08-14,53.691,54.437,53.081,53.728,5421998,0
2006-08-15,54.547,56.148,54.087,55.912,5047786,0
2006-08-16,55.969,58.237,55.931,58.113,4747141,0
2006-08-17,57.212,57.953,56.289,56.957,3628980,0
2006-08-18,56.957,57.38,56.129,56.692,3817148,0
2006-08-21,55.969,57.249,55.789,56.665,2641471,0
2006-08-22,57.031,57.699,56.58,57.332,2485198,0
2006-08-23,56.918,57.689,55.855,56.26,2288099,0
2006-08-24,55.658,56.692,54.755,55.527,2784990,0
2006-08-25,55.677,56.542,55.433,56.138,2168076,0
2006-08-28,54.792,55.31,54.134,55.026,3516505,0
2006-08-29,55.604,55.724,53.757,55.075,4219636,0
2006-08-30,55.64,55.687,53.851,54.061,4605647,0
2006-08-31,54.557,55.16,54.087,54.716,2934565,0
2006-09-01,55.246,56.552,54.264,56.026,3346835,0
2006-09-05,56.026,58.819,55.734,58.733,6025727,0
2006-09-06,57.568,58.415,56.797,57.077,4396217,0
2006-09-07,56.617,57.614,56.026,56.89,3239676,0
2006-09-08,57.003,57.077,56.175,56.476,2339767,0
2006-09-11,56.825,57.153,53.437,53.653,8034873,0
2006-09-12,54.313,55.441,53.728,54.943,5219263,0
2006-09-13,55.989,56.486,54.991,56.11,4307658,0
2006-09-14,56.1,56.289,54.274,54.653,3884018,0
2006-09-15,55.546,55.546,54.061,54.933,3933136,0
2006-09-18,54.624,57.134,54.605,56.279,4668478,0
2006-09-19,56.175,56.175,54.244,54.981,3418701,0
2006-09-20,54.981,55.855,54.557,55.264,3741351,0
2006-09-21,55.264,55.734,53.241,53.757,6903950,0
2006-09-22,53.861,54.226,52.037,52.451,8578857,0
2006-09-25,51.548,52.129,50.446,51.726,11558394,0
2006-09-26,52.61,54.69,51.878,54.154,6736302,0
2006-09-27,54.154,55.17,53.61,54.726,4275876,0
2006-09-28,54.106,54.745,53.025,53.709,5785897,0
2006-09-29,53.709,54.726,53.562,54.254,2668050,0
2006-10-02,54.493,54.539,53.619,53.91,3236808,0
2006-10-03,53.477,53.485,51.548,51.793,5861909,0
2006-10-04,51.687,52.959,50.963,52.63,6193804,0
2006-10-05,53.628,57.371,53.628,57.031,10929999,0
2006-10-06,57.003,57.436,55.826,56.947,6053367,0
2006-10-09,57.934,61.32,57.463,59.628,9747411,0
2006-10-10,59.638,60.701,58.555,60.529,4338807,0
2006-10-11,59.59,61.134,59.261,60.249,5667361,0
2006-10-12,60.898,61.228,59.901,60.832,4377082,0
2006-10-13,60.474,63.116,60.474,61.556,4219425,0
2006-10-16,62.93,64.482,62.836,63.908,5741667,0
2006-10-17,63.759,63.899,62.272,62.949,4118323,0
2006-10-18,63.306,63.955,61.903,62.59,4166802,0
2006-10-19,61.613,63.965,61.142,63.539,4578856,0
2006-10-20,63.539,63.691,61.847,62.253,3624517,0
2006-10-23,61.98,63.494,61.642,62.627,2672833,0
2006-10-24,61.893,66.204,61.893,66.024,8798599,0
2006-10-25,64.903,65.799,64.434,65.028,4163720,0
2006-10-26,64.903,65.104,63.494,64.38,3614414,0
2006-10-27,64.227,66.194,63.644,64.659,3348642,0
2006-10-30,64.065,65.78,63.991,64.913,3684687,0
2006-10-31,63.981,64.999,62.365,63.587,6807848,0
2006-11-01,63.681,64.622,62.468,62.544,3611120,0
2006-11-02,61.8,62.646,61.566,61.989,2995056,0
2006-11-03,62.563,63.034,61.238,61.893,3300804,0
2006-11-06,62.93,64.434,62.619,63.691,3378836,0
2006-11-07,63.825,64.341,62.826,63.099,2529207,0
2006-11-08,62.627,63.71,62.149,62.882,2295753,0
2006-11-09,63.044,65.383,62.713,63.71,4355819,0
2006-11-10,63.681,63.936,61.885,62.627,3075105,0
2006-11-13,62.347,63.267,61.613,62.94,3190560,0
2006-11-14,63.174,63.484,62.101,63.08,2390581,0
2006-11-15,63.662,64.2,62.627,63.08,3292618,0
2006-11-16,62.846,62.855,60.529,60.756,4842928,0
2006-11-17,62.459,67.671,62.223,66.382,13546595,0
2006-11-20,69.147,71.638,68.066,68.432,11105410,0
2006-11-21,68.91,70.034,68.469,69.825,4539629,0
2006-11-22,70.455,71.301,69.455,70.934,4543668,0
2006-11-24,70.925,71.066,69.428,70.803,2304898,0
2006-11-27,69.654,70.078,67.463,67.849,4764368,0
2006-11-28,67.022,68.019,66.335,67.185,4399618,0
2006-11-29,67.726,70.068,67.568,69.598,5420510,0
2006-11-30,69.607,70.803,68.327,70.352,3838520,0
2006-12-01,69.768,70.061,67.643,68.669,3771436,0
2006-12-04,68.196,72.035,68.177,71.954,5147615,0
2006-12-05,71.771,71.809,69.702,70.576,5723281,0
2006-12-06,69.986,72.328,69.663,71.056,4810399,0
2006-12-07,71.657,73.642,71.187,72.704,4864192,0
2006-12-08,72.386,74.246,71.771,74.076,5416468,0
2006-12-11,73.841,74.32,72.202,72.637,3416894,0
2006-12-12,70.595,70.595,68.019,68.91,7879659,0
2006-12-13,69.309,70.756,68.442,70.247,5455592,0
2006-12-14,70.465,71.301,68.669,69.27,5171429,0
2006-12-15,69.504,70.614,68.919,70.586,4167974,0
2006-12-18,70.474,70.531,68.196,68.451,3358212,0
2006-12-19,68.196,69.561,67.736,69.092,2913837,0
2006-12-20,69.607,70.494,69.044,69.12,2466485,0
2006-12-21,69.128,69.29,67.726,67.953,2395261,0
2006-12-22,67.953,68.101,66.993,67.321,1890290,0
2006-12-26,68.186,68.66,67.367,68.001,1269443,0
2006-12-27,68.292,69.607,67.633,69.504,2477117,0
2006-12-28,69.607,70.313,69.214,69.504,1533407,0
2006-12-29,69.309,69.309,68.337,68.799,1287623,0
2007-01-03,68.244,68.593,66.137,67.079,3228196,0
2007-01-04,67.061,67.061,65.497,66.448,2720887,0
2007-01-05,66.448,66.794,64.933,65.582,3883805,0
2007-01-08,65.449,66.784,65.412,66.464,2433106,0
2007-01-09,66.474,66.474,64.743,66.034,3522248,0
2007-01-10,66.315,67.022,64.98,66.638,2406743,0
2007-01-11,66.638,68.225,66.513,67.69,2978151,0
2007-01-12,67.698,69.111,67.454,68.939,2962206,0
2007-01-16,68.76,68.919,67.625,67.992,1964387,0
2007-01-17,67.745,68.302,67.146,67.706,2222932,0
2007-01-18,67.706,68.527,65.44,65.864,4150642,0
2007-01-19,66.373,68.13,65.976,67.943,3765164,0
2007-01-22,67.943,68.404,66.823,67.783,2699623,0
2007-01-23,67.586,70.849,67.586,70.653,4412801,0
2007-01-24,70.663,72.882,70.078,72.666,4001913,0
2007-01-25,74.499,75.338,72.58,73.184,6751077,0
2007-01-26,74.123,74.218,72.081,73.353,2789029,0
2007-01-29,73.363,74.16,72.09,72.318,3380218,0
2007-01-30,73.276,76.183,72.081,75.506,7411370,0
2007-01-31,76.034,79.186,75.226,78.536,7856695,0
2007-02-01,79.362,79.729,77.649,79.286,4678894,0
2007-02-02,79.296,80.841,77.998,80.661,3925691,0
2007-02-05,80.425,82.223,80.001,81.131,4642109,0
2007-02-06,81.235,82.289,80.622,81.929,3035881,0
2007-02-07,81.929,83.322,81.141,81.781,3477490,0
2007-02-08,81.46,82.561,80.182,82.429,2947429,0
2007-02-09,81.412,81.809,78.546,78.843,4230589,0
2007-02-12,78.853,81.762,78.563,80.529,5734643,0
2007-02-13,82.26,82.849,81.198,82.318,4072999,0
2007-02-14,82.401,83.595,81.753,82.685,3373147,0
2007-02-15,82.685,85.47,82.638,84.743,4834318,0
2007-02-16,84.799,85.589,84.188,85.269,3238612,0
2007-02-20,84.432,86.042,83.953,85.507,3159094,0
2007-02-21,85.12,88.299,84.687,88.28,3744325,0
2007-02-22,88.439,88.581,86.446,87.715,3536807,0
2007-02-23,87.857,88.357,86.651,87.565,2481688,0
2007-02-26,87.952,89.315,87.574,88.328,3157010,0
2007-02-27,84.66,85.653,80.331,81.377,6808909,0
2007-02-28,82.26,84.188,81.064,83.418,6022222,0
2007-03-01,81.131,84.029,80.52,82.523,5164482,0
2007-03-02,82.551,83.475,80.52,80.906,4077926,0
2007-03-05,79.956,81.657,78.987,79.917,4575072,0
2007-03-06,80.989,83.134,80.698,82.465,3808750,0
2007-03-07,82.429,83.689,81.938,82.493,3067561,0
2007-03-08,83.718,85.712,83.409,85.138,4599375,0
2007-03-09,86.154,86.371,84.291,85.824,4548342,0
2007-03-12,86.305,87.151,83.257,85.47,5129433,0
2007-03-13,84.714,86.492,81.8,81.967,4603627,0
2007-03-14,82.869,84.329,80.813,83.992,5232661,0
2007-03-15,83.992,85.297,83.811,84.565,3120502,0
2007-03-16,84.613,84.799,83.727,83.944,4935525,0
2007-03-19,84.509,85.844,83.428,85.008,5969558,0
2007-03-20,85.599,87.574,85.129,87.472,6200714,0
2007-03-21,87.472,90.114,87.019,90.114,5004120,0
2007-03-22,90.295,90.623,89.079,89.175,3443791,0
2007-03-23,89.833,90.595,89.22,90.595,3219387,0
2007-03-26,91.252,92.005,89.577,92.005,3523415,0
2007-03-27,91.806,92.683,91.297,92.448,3602403,0
2007-03-28,91.507,92.494,91.083,91.815,3812684,0
2007-03-29,92.194,95.559,91.593,95.212,9029446,0
2007-03-30,95.212,95.569,93.002,93.284,4662575,0
2007-04-02,93.406,95.269,93.19,94.865,3667254,0
2007-04-03,95.1,95.643,94.424,94.865,2849497,0
2007-04-04,95.052,96.412,94.545,95.915,2631333,0
2007-04-05,95.876,97.077,95.279,96.621,3143465,0
2007-04-09,97.472,98.041,96.889,97.116,2211772,0
2007-04-10,97.592,97.755,95.411,95.596,2895550,0
2007-04-11,95.835,97.522,95.776,96.66,3660065,0
2007-04-12,97.359,98.76,97.057,98.482,4091747,0
2007-04-13,98.59,99.387,97.678,99.306,2349469,0
2007-04-16,99.97,101.68,99.81,101.67,3261894,0
2007-04-17,100.81,101.52,99.87,100.03,2595334,0
2007-04-18,100.03,100.58,99.005,99.407,2659180,0
2007-04-19,97.922,100.06,97.922,99.66,3415625,0
2007-04-20,100.51,101.11,99.81,100.55,3149736,0
2007-04-23,100.56,101.77,100.44,100.67,2481925,0
2007-04-24,97.736,98.719,94.665,96.919,7601684,0
2007-04-25,97.718,99.127,96.971,98.62,2718953,0
2007-04-26,99.427,99.427,97.126,97.765,2323149,0
2007-04-27,97.765,97.775,95.971,96.919,2381524,0
2007-04-30,96.979,98.242,95.514,95.514,2842451,0
2007-05-01,95.721,96.565,93.377,95.633,3634391,0
2007-05-02,95.953,98.163,95.845,97.443,2210021,0
2007-05-03,98.955,99.065,96.979,98.333,2451072,0
2007-05-04,98.859,99.66,97.805,98.183,1988285,0
2007-05-07,99.236,100.5,98.76,99.51,2397293,0
2007-05-08,101.57,104.32,100.76,104.07,5931111,0
2007-05-09,103.34,107.09,103.19,106.76,5076328,0
2007-05-10,105.83,105.95,103.25,103.97,3223243,0
2007-05-11,104.38,105.94,103.55,104.49,2645723,0
2007-05-14,104.36,105.04,103.35,103.73,2281331,0
2007-05-15,104.27,105.54,103.71,104.68,2486154,0
2007-05-16,105.17,105.4,102.42,103.54,2418899,0
2007-05-17,102.8,103.13,101.39,102.4,3149652,0
2007-05-18,103.19,103.33,101.57,103.12,3226177,0
2007-05-21,103.13,104.29,102.09,102.86,3092005,0
2007-05-22,102.24,102.37,100.01,100.37,3762468,0
2007-05-23,100.86,102.95,100.29,100.98,3346871,0
2007-05-24,101.13,102.42,99.035,100.11,4892435,0
2007-05-25,100.57,102.68,100.54,102.4,2804861,0
2007-05-29,102.45,103.56,102.07,103.56,3272150,0
2007-05-30,102.34,106.13,101.77,106,4008741,0
2007-05-31,106.29,107,105.65,106.42,3318452,0
2007-06-01,107.32,110.22,106.89,109.87,4115257,0
2007-06-04,110.05,110.05,108.36,109.07,2390581,0
2007-06-05,108.81,110.8,108.45,110.54,3990220,0
2007-06-06,110.52,112.3,109.95,111.62,4798364,0
2007-06-07,111,112.36,108.92,108.92,4640491,0
2007-06-08,108.93,119.7,106.5,117.63,15082543,0
2007-06-11,112.47,113.34,109.31,109.31,7830064,0
2007-06-12,108.96,109.02,105.7,105.92,5793586,0
2007-06-13,106.75,108.1,105.02,108.1,4087054,0
2007-06-14,108.48,110.22,108.18,109.16,2716950,0
2007-06-15,110.15,110.5,108.97,109.23,2601714,0
2007-06-18,108.48,108.48,106.61,107.29,3043958,0
2007-06-19,107.29,107.99,106.33,107.65,2067442,0
2007-06-20,107.65,108.37,105.51,105.84,2348803,0
2007-06-21,106.17,109.69,104.32,107.5,4159358,0
2007-06-22,107.42,108.97,106.34,106.67,2691545,0
2007-06-25,106.58,107.24,105.11,105.31,2840588,0
2007-06-26,105.31,105.51,100.79,101.64,3326321,0
2007-06-27,100.06,101.96,98.839,101.35,3758452,0
2007-06-28,101.57,103.68,101.51,102.24,2547054,0
2007-06-29,102.77,103.85,101.27,102.29,2252544,0
2007-07-02,103.48,105.38,103.14,105.24,2098976,0
2007-07-03,104.66,105.58,104.28,105.02,949238,0
2007-07-05,104.74,105.92,104.55,105.88,1979964,0
2007-07-06,106.34,107.45,105.43,106.53,1807047,0
2007-07-09,107.6,108.4,106.14,106.33,1526621,0
2007-07-10,106.16,106.31,103,103.23,2652955,0
2007-07-11,104.41,105.6,103,104.52,2846968,0
2007-07-12,105.91,107.65,104.52,107.61,2683039,0
2007-07-13,108.18,109.48,107.3,109.21,2097381,0
2007-07-16,109.48,109.48,106.22,107.67,1912483,0
2007-07-17,108.31,108.31,106.33,106.78,2334979,0
2007-07-18,105.94,107.55,105.49,107.45,2119599,0
2007-07-19,106.36,106.94,102.31,104,4159951,0
2007-07-20,102.74,102.74,98.859,99.085,4242407,0
2007-07-23,100.28,100.92,99.055,99.7,2701748,0
2007-07-24,102.05,102.93,99.477,100.1,3880418,0
2007-07-25,100.42,101.13,96.299,97.863,4199208,0
2007-07-26,96.462,96.763,91.234,93.773,5166162,0
2007-07-27,93.773,96.346,91.602,91.929,3660122,0
2007-07-30,92.232,95.279,91.938,94.453,9983536,0
2007-07-31,95.495,96.64,92.457,92.457,3571528,0
2007-08-01,92.005,92.786,86.916,89.935,6223705,0
2007-08-02,90.038,91.478,89.042,89.964,4181786,0
2007-08-03,89.719,90.267,85.969,86.098,3861613,0
2007-08-06,86.173,86.71,81.857,86.492,5623931,0
2007-08-07,85.748,88.421,84.385,86.739,5421895,0
2007-08-08,87.482,90.066,86.257,87.009,3864351,0
2007-08-09,84.188,85.203,79.478,79.626,8002709,0
2007-08-10,79.158,82.711,78.075,81.515,7271237,0
2007-08-13,82.779,84.845,82.446,82.513,4023708,0
2007-08-14,83.248,83.762,80.209,81.141,3585836,0
2007-08-15,81.743,82.072,75.496,76.147,5101077,0
2007-08-16,75.439,76.193,69.995,75.647,7507153,0
2007-08-17,79.016,79.796,75.234,77.359,5835492,0
2007-08-20,78.235,80.877,76.898,79.325,4312754,0
2007-08-21,79.051,83.879,78.536,83.603,4728308,0
2007-08-22,85.249,87.226,84.762,87.226,4308194,0
2007-08-23,88.14,88.187,84.198,85.413,3911979,0
2007-08-24,86.342,87.848,84.733,87.848,3343540,0
2007-08-27,88.043,89.905,87.198,87.491,2974757,0
2007-08-28,86.098,86.098,81.847,82.382,4233987,0
2007-08-29,83.293,84.809,82.328,84.809,3246799,0
2007-08-30,82.975,85.316,82.869,84.679,2856642,0
2007-08-31,86.08,89.363,85.929,88.873,3626110,0
2007-09-04,87.8,90.857,87,89.597,3446131,0
2007-09-05,88.657,89.098,87.677,88.187,3892096,0
2007-09-06,89.042,90.837,88.657,90.076,2794450,0
2007-09-07,89.541,90.498,87.914,88.328,4401427,0
2007-09-10,88.806,89.644,85.11,85.644,3735821,0
2007-09-11,86.951,87.669,85.497,86.437,3442518,0
2007-09-12,84.574,85.748,83.68,83.963,4100166,0
2007-09-13,84.999,86.758,84.188,84.931,3271462,0
2007-09-14,84.66,87.124,83.718,86.199,2881884,0
2007-09-17,86.07,87.33,85.148,85.776,2230656,0
2007-09-18,86.539,92.232,85.653,91.948,4258389,0
2007-09-19,92.786,97.398,92.353,94.376,6450966,0
2007-09-20,94.932,98.095,93.98,97.379,5101364,0
2007-09-21,98.393,99.54,97.379,98.829,3746569,0
2007-09-24,100.05,102.02,96.326,97.883,5938449,0
2007-09-25,96.346,98.56,95.596,98.203,2517729,0
2007-09-26,99.005,100.46,98.075,98.809,2648064,0
2007-09-27,99.94,101.1,98.729,99.75,2716314,0
2007-09-28,99.477,100.34,98.679,99.66,2289375,0
2007-10-01,100.19,101.27,98.935,100.92,2297668,0
2007-10-02,101.91,104.86,101.39,103.69,3896561,0
2007-10-03,102.58,103.35,100.63,101,2365491,0
2007-10-04,98.935,99.82,96.743,97.126,5397761,0
2007-10-05,98.299,99.338,96.299,99.045,4834344,0
2007-10-08,98.462,101.01,97.922,99.217,2096423,0
2007-10-09,99.59,101.51,98.819,101.14,3296443,0
2007-10-10,101.48,102.86,100.65,101.7,2415317,0
2007-10-11,102.32,103.98,98.859,100.38,2853975,0
2007-10-12,99.207,99.78,97.883,99.78,2765792,0
2007-10-15,100.64,104.86,100.12,102.24,4922234,0
2007-10-16,100.67,101.15,97.359,98.213,4015735,0
2007-10-17,100.18,102.62,99.54,100.66,4163693,0
2007-10-18,99.437,103.58,99.276,102.74,2884814,0
2007-10-19,102.29,103,98.6,98.751,3102642,0
2007-10-22,96.971,99.137,96.028,99.105,3434115,0
2007-10-23,99.51,100.94,98.203,99.91,2950725,0
2007-10-24,98.955,101.06,97.592,99.217,3237550,0
2007-10-25,99.095,101.12,97.952,98.751,2843513,0
2007-10-26,99.477,104.73,98.915,104.68,3631904,0
2007-10-29,104.79,107.88,104.04,105.82,4221870,0
2007-10-30,99.63,102.31,97.942,98.413,5235424,0
2007-10-31,98.859,102.44,97.775,101.48,4048339,0
2007-11-01,100.07,100.77,93.406,94.158,4954009,0
2007-11-02,94.695,96.782,92.41,95.192,4436931,0
2007-11-05,95.118,96.223,92.474,94.885,3927296,0
2007-11-06,96.134,98.299,94.424,98.031,3440975,0
2007-11-07,96.879,96.879,92.786,92.992,3539708,0
2007-11-08,94.158,95.26,89.524,92.448,4783009,0
2007-11-09,91.411,91.42,88.421,88.475,4560043,0
2007-11-12,88.15,88.16,81.977,82.75,6701807,0
2007-11-13,84.282,85.939,82.966,85.46,4414910,0
2007-11-14,87.17,89.662,85.617,86.585,3620540,0
2007-11-15,86.417,86.643,83.539,85.101,4488686,0
2007-11-16,85.507,86.07,82.25,84.263,3219808,0
2007-11-19,84.652,85.599,80.209,81.293,5218426,0
2007-11-20,81.583,84.518,80.472,81.838,5762907,0
2007-11-21,81.33,87.482,80.001,85.731,8125000,0
2007-11-23,87.17,89.06,86.134,88.328,2166834,0
2007-11-26,88.421,88.957,83.851,84.338,5195322,0
2007-11-27,84.941,86.023,83.67,85.404,3230554,0
2007-11-28,86.116,91.63,85.721,90.451,4053302,0
2007-11-29,90.339,92.982,88.816,91.871,3170352,0
2007-11-30,95.401,95.796,90.747,91.9,4341092,0
2007-12-03,92.617,92.617,89.004,89.558,2766800,0
2007-12-04,88.845,89.605,87.706,88.421,2214590,0
2007-12-05,89.417,92.005,89.417,90.94,2200439,0
2007-12-06,91.244,95.212,90.451,94.628,3279398,0
2007-12-07,95.336,98.28,93.126,97.492,3754725,0
2007-12-10,97.492,102.72,97.492,101.82,5296620,0
2007-12-11,101.83,105.19,99.477,99.71,7357225,0
2007-12-12,102.69,106.98,101.57,106.48,7733151,0
2007-12-13,105.4,105.55,100.89,103.84,4327020,0
2007-12-14,103.28,103.84,101,102.27,2365387,0
2007-12-17,101.61,101.61,97.423,98.104,3181839,0
2007-12-18,99.015,99.127,95.005,98.413,2976101,0
2007-12-19,97.492,100.61,96.482,99.015,2526173,0
2007-12-20,99.94,102.66,98.62,102.3,2354290,0
2007-12-21,103.53,108.37,102.87,108.37,4605576,0
2007-12-24,109.11,110.22,107.7,108.73,1150409,0
2007-12-26,109.76,113.16,108.05,112.91,2403979,0
2007-12-27,111.93,112.74,110.22,110.22,2509622,0
2007-12-28,112.55,112.88,110.68,112.67,2093936,0
2007-12-31,112.08,113.92,111.24,113.72,2101117,0
2008-01-02,113.43,114.7,104.83,106.89,5717767,0
2008-01-03,107.46,108.49,104.55,105.74,3371025,0
2008-01-04,103.96,104.03,98.819,99.76,4313760,0
2008-01-07,100.54,100.66,90.979,95.336,5931411,0
2008-01-08,96,99.67,92.353,92.795,4365607,0
2008-01-09,92.674,95.241,90.303,95.231,4765691,0
2008-01-10,94.705,105.51,94.158,103.13,7363102,0
2008-01-11,102.18,104.33,99.246,100.27,4016023,0
2008-01-14,101.93,106.36,100.62,105.66,3599359,0
2008-01-15,104.54,104.54,97.726,100.54,4023960,0
2008-01-16,98.353,104.17,95.943,100.47,6593414,0
2008-01-17,101.06,102.68,93.406,93.406,6432111,0
2008-01-18,94.319,99.187,93.868,98.51,6435790,0
2008-01-22,90.575,99.78,90.575,95.915,8092847,0
2008-01-23,91.261,98.63,85.702,97.992,9189831,0
2008-01-24,98.849,104.39,97.795,102,7047508,0
2008-01-25,103.2,107.77,100.72,102.51,5450641,0
2008-01-28,100.79,103.54,98.859,103.54,3682322,0
2008-01-29,97.145,99.127,93.604,96.491,10284071,0
2008-01-30,94.638,98.955,92.194,96,7189122,0
2008-01-31,93.05,96.047,90.575,95.915,8582526,0
2008-02-01,98.075,103.04,98.075,100.86,5927273,0
2008-02-04,100.67,101.52,96.452,96.452,3754641,0
2008-02-05,94.195,95.421,91.871,92.343,4599214,0
2008-02-06,93.377,94.027,89.466,90.133,4565162,0
2008-02-07,90.038,92.448,86.98,91.151,5863937,0
2008-02-08,90.228,93.85,90.152,93.117,4062200,0
2008-02-11,93.763,94.959,91.958,94.319,3313396,0
2008-02-12,95.731,98.183,92.823,93.578,4064123,0
2008-02-13,94.618,99.417,94.215,98.52,4529418,0
2008-02-14,98.729,100.07,96.574,97.726,5065725,0
2008-02-15,97.136,98.649,95.43,97.922,4118670,0
2008-02-19,101.04,103.44,99.338,100.54,6744102,0
2008-02-20,99.85,106.16,98.58,105.63,5972472,0
2008-02-21,105.79,106.39,100.47,101.14,7666846,0
2008-02-22,101.34,103.35,97.992,102.05,6163356,0
2008-02-25,102.14,106.99,101.21,106.31,3960726,0
2008-02-26,105.62,109.5,105.38,107.52,6620857,0
2008-02-27,106.31,108.23,104.51,105.56,4615898,0
2008-02-28,104.69,108.62,103.97,108.18,4845995,0
2008-02-29,106.75,107,100.43,102,6099449,0
2008-03-03,102.08,103.64,99.348,101.33,5232331,0
2008-03-04,100.24,104.16,100.07,102.69,5340105,0
2008-03-05,103.4,107.89,103.17,107.89,4657334,0
2008-03-06,107.14,108.96,105.07,105.5,4054429,0
2008-03-07,104.2,107.15,101.48,102.77,4800882,0
2008-03-10,103.47,103.91,97.087,97.452,4336140,0
2008-03-11,99.87,105.59,99.87,105.31,4260774,0
2008-03-12,105.64,108.25,104.9,106.32,3626356,0
2008-03-13,104.68,111.28,102.69,110.35,6178892,0
2008-03-14,112.39,113.57,107.8,110.67,6939480,0
2008-03-17,107.78,109.3,103.7,106.43,5506122,0
2008-03-18,108.19,113.87,107.9,113.15,4818924,0
2008-03-19,112.83,116.09,103.06,103.35,6606300,0
2008-03-20,103.53,109.59,101.3,107.74,7176840,0
2008-03-24,108.64,115.09,108.19,111.48,5073184,0
2008-03-25,113.78,118.89,112.75,117.18,5224702,0
2008-03-26,116.8,120.02,114.2,118.93,5634755,0
2008-03-27,118.65,118.81,113.89,114.31,3791711,0
2008-03-28,116.49,119.65,116.49,118.21,5133935,0
2008-03-31,118.36,120.69,116.16,119.35,4342088,0
2008-04-01,117.91,124.94,114.76,124.76,8288704,0
2008-04-02,123.8,127.47,122.71,126.76,5811592,0
2008-04-03,125.29,131.68,125.02,129.72,5496457,0
2008-04-04,129.84,133.56,128.55,132.37,5990991,0
2008-04-07,135.55,139.27,132.81,135.18,9790574,0
2008-04-08,134.02,137.57,133.84,136.92,5339731,0
2008-04-09,136.34,136.82,132.38,133.23,4285372,0
2008-04-10,133.28,137.34,131.7,137.11,4647056,0
2008-04-11,134.54,136.78,133.35,133.94,4890359,0
2008-04-14,133.56,136.16,131.97,135.35,3772099,0
2008-04-15,136.39,139.07,134.9,137.93,4111122,0
2008-04-16,139.66,146.51,139.56,146.15,6931746,0
2008-04-17,142.73,146.75,141.22,145.59,6324702,0
2008-04-18,143.73,148.84,142.64,145.37,5673993,0
2008-04-21,143.92,147.86,143.92,147.62,4130181,0
2008-04-22,147.11,148.59,143.52,144.55,4608315,0
2008-04-23,145.8,145.8,142.54,143.71,4525047,0
2008-04-24,143.62,144.19,137.8,140.05,4765302,0
2008-04-25,139.74,143.45,136.66,143.43,3715381,0
2008-04-28,144.33,144.8,140.37,143.92,3744302,0
2008-04-29,140.08,144.26,138.51,142.37,6397940,0
2008-04-30,143.91,147.09,142.72,144.8,5036962,0
2008-05-01,144.37,145.28,138.75,142.05,6202575,0
2008-05-02,144.37,148.59,142.27,147.74,4649623,0
2008-05-05,148.57,157,147.92,156.96,6596634,0
2008-05-06,155.77,162.74,154.87,158.65,7132940,0
2008-05-07,158.38,162.15,155.2,160.99,3934570,0
2008-05-08,158.73,163.67,158.14,163.02,4738549,0
2008-05-09,162.25,162.25,155.99,160.96,6938046,0
2008-05-12,161.41,162.35,157.76,161.59,4444238,0
2008-05-13,161.43,163.12,159.38,163.12,3568865,0
2008-05-14,163.54,166.39,161.19,161.77,4992591,0
2008-05-15,162.45,166.67,162.45,166.12,5012208,0
2008-05-16,166.64,170.58,166.64,170.52,5106265,0
2008-05-19,171.33,174.34,168.62,169.53,5339398,0
2008-05-20,168.38,173.21,164.64,173.09,6444910,0
2008-05-21,172.58,174.53,165.55,165.64,6585118,0
2008-05-22,166.42,171.21,160.31,161.93,8283924,0
2008-05-23,162.02,163.68,156.06,161.99,6344747,0
2008-05-27,162,162.01,156.35,159.01,5260890,0
2008-05-28,158.99,165.71,158.98,165.24,4574982,0
2008-05-29,163.56,164.85,159.46,160.48,4777209,0
2008-05-30,162.25,166.29,161.81,162.45,5710810,0
2008-06-02,161.79,165.26,159.93,161.66,3650179,0
2008-06-03,163.38,168.98,162.65,166.08,6631792,0
2008-06-04,165.29,168.83,162.38,162.93,4644146,0
2008-06-05,166.49,173.61,164.86,172.28,7564552,0
2008-06-06,170.93,174.53,168.76,169.58,5611010,0
2008-06-09,171.61,174.72,169.46,173.34,4969456,0
2008-06-10,171.68,171.68,163.81,165.94,6184834,0
2008-06-11,166.95,167.9,160.68,162.21,6375542,0
2008-06-12,163.84,163.84,154.18,156.7,6556881,0
2008-06-13,158.56,164.94,158.15,164.26,5258855,0
2008-06-16,163.68,166.81,162.22,162.57,3003106,0
2008-06-17,162.74,165.54,159.06,159.77,4402734,0
2008-06-18,158.98,165.68,158.98,164.43,4137203,0
2008-06-19,167.87,172.92,166.74,171.34,7063808,0
2008-06-20,174.9,175.43,170.35,171.94,7145245,0
2008-06-23,174.92,180.59,174.85,179.69,5881484,0
2008-06-24,182.41,184.39,177.49,178.24,5918894,0
2008-06-25,179.21,182.45,173.9,180.59,5818606,0
2008-06-26,178.24,181.18,172.83,174.32,5410665,0
2008-06-27,174.17,178.2,171.85,175.84,5068315,0
2008-06-30,177.67,179.76,173.22,173.8,4042544,0
2008-07-01,171.2,171.2,158.7,164.94,11438065,0
2008-07-02,165.26,171.94,142.62,144.28,17457333,0
2008-07-03,145.84,150.71,140.19,146.56,11211402,0
2008-07-07,148.57,153.68,146.46,148.4,10962362,0
2008-07-08,148.58,148.62,138.25,141.62,11285079,0
2008-07-09,147.25,160.17,146.6,148.79,17942792,0
2008-07-10,151.91,157.93,146.81,155.58,10583632,0
2008-07-11,153.3,157.1,149.18,153.85,7115521,0
2008-07-14,158.8,158.8,149.81,151.44,5724222,0
2008-07-15,148.94,149.99,140.82,145.85,7879016,0
2008-07-16,147.18,147.97,137.71,144.86,7262323,0
2008-07-17,141.39,148.16,133.38,136.58,12196293,0
2008-07-18,138.28,142.85,131.93,134.02,9576526,0
2008-07-21,136.19,141.53,134.25,141.44,8610970,0
2008-07-22,140.14,141.45,133.11,137.35,7743955,0
2008-07-23,137.26,139.66,131.04,132.26,5329431,0
2008-07-24,130.75,134.25,125.75,127.96,9120586,0
2008-07-25,131.22,135.16,127.58,132.71,5649943,0
2008-07-28,134.37,139.52,132.02,136.72,6152687,0
2008-07-29,147.78,159.42,147.76,155.93,17400097,0
2008-07-30,158.03,160.71,150,156.96,9871065,0
2008-07-31,155.16,156.11,147.36,150.83,8268628,0
2008-08-01,150.5,151.44,142.44,142.44,6253271,0
2008-08-04,140.8,141.1,128.53,131.58,10464915,0
2008-08-05,133.3,137.57,128.4,134.65,10043093,0
2008-08-06,137.09,138.7,133.03,135.79,7321465,0
2008-08-07,137.05,137.31,131.91,134.98,6600398,0
2008-08-08,133.1,133.32,127.21,129.53,7836788,0
2008-08-11,129.57,130.08,119.09,120.84,11764640,0
2008-08-12,121.33,124.39,119.38,122.15,10784264,0
2008-08-13,123.21,130.98,121.7,129.73,9228944,0
2008-08-14,128.69,131.13,124.09,126.96,7598039,0
2008-08-15,125.1,126.78,120.5,123.11,6202575,0
2008-08-18,124.04,127.33,122.29,123.64,5058446,0
2008-08-19,122.88,130.01,122.76,128.04,5809289,0
2008-08-20,130.26,133.95,127.74,133.95,7465549,0
2008-08-21,135.45,135.55,129.54,130.93,5522761,0
2008-08-22,130.68,130.68,124.11,125.82,4434765,0
2008-08-25,125.85,125.94,119.34,120.53,5784868,0
2008-08-26,120.96,122.99,118.71,122.14,4855934,0
2008-08-27,122.85,125.23,122.31,124.34,4196604,0
2008-08-28,125.91,126.83,122.58,124.76,4694768,0
2008-08-29,124.16,126.88,123.77,125.16,2403575,0
2008-09-02,120.22,120.4,112.23,112.31,8986491,0
2008-09-03,113.69,116.67,108.92,111.7,10409819,0
2008-09-04,110.75,112.3,104.92,105.97,9617803,0
2008-09-05,105.81,107.75,101.11,106.86,13117483,0
2008-09-08,109.5,109.78,99.246,101.21,10902783,0
2008-09-09,97.562,98.144,87.095,88.131,19473691,0
2008-09-10,90.018,96.346,89.371,94.111,14507744,0
2008-09-11,94.111,98.649,89.456,98.153,12634940,0
2008-09-12,98.58,102.85,96.144,102.27,10911933,0
2008-09-15,97.311,99.127,90.443,90.875,9961883,0
2008-09-16,87.443,95.711,84.66,95.07,11864646,0
2008-09-17,91.806,92.185,81.131,84.845,15142315,0
2008-09-18,86.531,90.124,82.308,88.475,14800747,0
2008-09-19,97.962,98.49,89.408,96.879,9802897,0
2008-09-22,97.718,99.75,93.338,93.338,8208716,0
2008-09-23,93.117,94.837,87.8,88.111,8243901,0
2008-09-24,89.335,89.335,84.198,84.752,8172787,0
2008-09-25,85.148,85.911,80.539,84.207,11120401,0
2008-09-26,81.603,82.456,79.758,82.081,7588330,0
2008-09-29,78.075,78.075,64.548,68.038,13972166,0
2008-09-30,70.418,73.983,68.413,73.002,9886791,0
2008-10-01,72.531,73.296,65.967,66.739,12169158,0
2008-10-02,64.593,64.903,58.584,59.648,12489462,0
2008-10-03,60.823,65.846,59.393,59.731,11965221,0
2008-10-06,56.054,56.88,48.968,56.081,21427536,0
2008-10-07,57.418,58.649,48.235,48.235,18664254,0
2008-10-08,46.514,54.557,42.704,50.203,28789756,0
2008-10-09,51.755,53.89,43.129,43.637,14288813,0
2008-10-10,40.24,46.769,36.967,41.944,23544869,0
2008-10-13,45.896,49.169,41.67,48.048,17411815,0
2008-10-14,50.325,52.102,42.905,44.378,17970753,0
2008-10-15,42.02,42.159,36.094,36.518,15391111,0
2008-10-16,37.823,40.598,34.576,39.507,18884373,0
2008-10-17,38.153,42.66,37.362,38.792,16086777,0
2008-10-20,40.248,43.486,39.686,43.138,12517573,0
2008-10-21,42.179,43.741,39.714,39.836,14416292,0
2008-10-22,37.425,37.627,32.104,33.836,18027253,0
2008-10-23,33.818,35.744,31.502,33.402,16540702,0
2008-10-24,29.262,34.476,28.67,32.621,13951410,0
2008-10-27,31.866,33.863,28.831,28.99,12953967,0
2008-10-28,30.27,34.051,26.741,33.11,24255488,0
2008-10-29,32.925,34.26,30.308,33.27,19382652,0
2008-10-30,34.595,36.571,33.668,35.538,17685551,0
2008-10-31,34.739,35.338,33.496,34.691,9908774,0
2008-11-03,34.87,37.108,34.154,36.007,13738185,0
2008-11-04,37.034,40.052,36.461,38.726,13778603,0
2008-11-05,37.041,38.792,35.182,35.51,11833168,0
2008-11-06,34.547,34.972,29.932,30.299,13695740,0
2008-11-07,31.097,32.621,30.157,31.681,8639382,0
2008-11-10,33.976,34.521,31.126,32.002,10766524,0
2008-11-11,31.116,31.776,29.864,30.457,9180332,0
2008-11-12,29.612,29.695,25.652,25.756,13640166,0
2008-11-13,26.553,29.395,25.021,29.377,16570812,0
2008-11-14,28.041,29.912,27.645,27.984,10510365,0
2008-11-17,27.645,28.566,26.366,26.941,10336182,0
2008-11-18,27.459,28.041,26.028,27.372,8738962,0
2008-11-19,26.914,27.805,23.703,23.713,11385031,0
2008-11-20,23.421,23.78,19.481,19.726,15275114,0
2008-11-21,21.165,23.431,20.385,23.431,16039646,0
2008-11-24,24.785,26.799,23.9,26.198,13050272,0
2008-11-25,26.403,27.289,24.74,25.933,9089921,0
2008-11-26,25.229,28.125,25.03,28.125,10934352,0
2008-11-28,27.279,28.593,26.714,28.593,3245086,0
2008-12-01,26.995,27.344,23.882,24.119,9297993,0
2008-12-02,24.871,26.328,24.722,25.858,10386389,0
2008-12-03,24.457,26.047,23.91,25.989,6899509,0
2008-12-04,25.633,28.546,24.74,25.134,8924681,0
2008-12-05,24.532,27.102,24.269,27.053,8702407,0
2008-12-08,29.725,34.909,29.538,33.668,16887103,0
2008-12-09,32.426,36.598,32.171,32.905,21170946,0
2008-12-10,34.504,35.744,33.966,35.404,12227144,0
2008-12-11,34.991,38.284,34.125,35.011,15972836,0
2008-12-12,33.056,36.723,32.734,36.713,11475497,0
2008-12-15,37.788,38.332,34.353,34.962,12388045,0
2008-12-16,35.744,38.097,34.495,37.861,12711776,0
2008-12-17,37.186,41.512,36.451,39.622,14007686,0
2008-12-18,39.161,39.647,33.956,35.126,13328610,0
2008-12-19,35.726,35.822,33.487,34.924,10098773,0
2008-12-22,34.106,34.633,31.417,32.076,8941463,0
2008-12-23,32.518,33.678,31.794,32.417,6613135,0
2008-12-24,32.639,32.659,31.756,32.022,1849205,0
2008-12-26,31.982,33.393,31.766,33.11,3537174,0
2008-12-29,33.703,33.703,32.096,32.782,5715299,0
2008-12-30,33.469,35.52,32.5,35.322,7798433,0
2008-12-31,35.293,36.589,34.962,34.991,7517719,0
2009-01-02,35.481,37.684,35.273,37.167,10594206,0
2009-01-05,37.041,38.426,35.792,37.138,11596778,0
2009-01-06,38.595,39.008,36.085,37.761,12273694,0
2009-01-07,36.743,36.894,34.672,35.001,8158053,0
2009-01-08,34.786,36.186,33.985,36.065,7007371,0
2009-01-09,36.349,36.674,34.343,34.521,6778500,0
2009-01-12,33.75,33.863,29.912,30.073,15263404,0
2009-01-13,29.668,31.332,29.337,30.853,9663269,0
2009-01-14,30.073,30.29,28.219,28.538,8400245,0
2009-01-15,29.028,31.426,27.173,30.374,15688590,0
2009-01-16,31.247,32.066,29.282,30.646,10108452,0
2009-01-20,29.733,30.646,28.18,28.315,7666809,0
2009-01-21,29.17,30.093,28.077,29.912,8276779,0
2009-01-22,29.038,29.423,27.872,28.219,9745048,0
2009-01-23,27.062,30.101,26.678,29.01,8669704,0
2009-01-26,28.99,30.29,27.317,27.711,10130357,0
2009-01-27,30.073,30.429,28.897,29.621,19253502,0
2009-01-28,30.759,32.829,30.571,32.734,15789328,0
2009-01-29,31.804,31.982,30.655,30.939,11335174,0
2009-01-30,29.961,30.196,27.748,28.248,14020788,0
2009-02-02,27.599,27.939,26.086,26.507,13789475,0
2009-02-03,26.769,27.911,26.658,27.299,9024982,0
2009-02-04,28.022,29.595,27.919,28.603,12246232,0
2009-02-05,28.652,30.054,27.468,29.568,9863250,0
2009-02-06,30.054,32.925,29.677,32.417,15345628,0
2009-02-09,32.925,34.521,32.133,32.97,15539794,0
2009-02-10,32.95,32.97,28.963,29.31,16322804,0
2009-02-11,30.073,30.393,28.022,28.927,13597453,0
2009-02-12,28.219,29.733,27.327,29.668,12893113,0
2009-02-13,29.621,30.177,28.456,28.794,10314110,0
2009-02-17,27.23,27.431,25.585,25.709,13551434,0
2009-02-18,26.047,26.056,23.245,23.949,18985752,0
2009-02-19,24.936,25.379,23.009,23.299,13530289,0
2009-02-20,22.407,24.1,22.001,23.329,14103606,0
2009-02-23,23.723,23.844,18.909,20.252,20791843,0
2009-02-24,20.327,20.95,19.078,20.837,21703926,0
2009-02-25,21.079,21.529,19.546,19.679,17732105,0
2009-02-26,20.318,20.675,18.747,18.87,15579518,0
2009-02-27,18.87,19.573,17.9,18.504,15955352,0
2009-03-02,18.062,18.172,15.802,15.878,19849212,0
2009-03-03,16.425,16.885,15.935,16.188,18842827,0
2009-03-04,17.609,18.218,17.075,17.803,25471404,0
2009-03-05,16.933,17.609,16.359,16.593,19716330,0
2009-03-06,17.055,17.775,15.964,16.639,18952669,0
2009-03-09,16.35,17.307,16.066,16.387,16209367,0
2009-03-10,17.289,19.188,17.127,18.889,20615855,0
2009-03-11,19.519,19.63,17.714,18.18,18063021,0
2009-03-12,17.629,18.136,16.564,17.967,22691893,0
2009-03-13,18.342,18.371,16.573,17.102,20916905,0
2009-03-16,17.429,18.439,16.81,17.307,17947413,0
2009-03-17,16.425,16.81,15.672,16.752,20650193,0
2009-03-18,16.508,18.41,16.132,18.035,21340885,0
2009-03-19,18.964,21.118,18.738,19.698,33623881,0
2009-03-20,20.102,20.214,18.109,18.55,21397892,0
2009-03-23,19.659,20.827,18.728,20.769,24399918,0
2009-03-24,20.318,22.831,19.802,21.936,28030426,0
2009-03-25,22.379,24.213,21.145,22.077,36871926,0
2009-03-26,22.989,23.621,22.679,23.272,21044201,0
2009-03-27,22.764,23.441,21.879,22.902,17673059,0
2009-03-30,21.391,21.391,19.659,20.272,18507108,0
2009-03-31,20.986,20.986,19.555,19.876,19745600,0
2009-04-01,19.284,21.559,18.974,21.279,19802064,0
2009-04-02,22.661,23.987,22.37,23.686,23442220,0
2009-04-03,23.188,24.88,23.047,24.334,21223087,0
2009-04-06,23.631,23.872,22.886,23.667,13723766,0
2009-04-07,22.697,23.309,21.927,22.001,14296892,0
2009-04-08,22.746,22.912,21.307,22.434,12295610,0
2009-04-09,23.742,24.608,23.373,24.56,15440620,0
2009-04-13,24.063,26.076,23.686,25.746,14062501,0
2009-04-14,25.277,26.227,24.288,24.532,15014201,0
2009-04-15,24.588,25.97,24.204,25.97,16650543,0
2009-04-16,26.553,27.505,25.415,27.033,19045445,0
2009-04-17,27.062,28.574,26.432,28.18,21178568,0
2009-04-20,27.043,27.043,24.973,25.002,16231174,0
2009-04-21,24.044,26.818,23.977,26.602,15564848,0
2009-04-22,26.086,27.785,25.605,26.668,14418562,0
2009-04-23,25.95,26.49,24.992,25.425,17212190,0
2009-04-24,25.923,27.645,25.652,27.308,17598678,0
2009-04-27,26.113,26.894,25.585,26.066,16563950,0
2009-04-28,23.959,25.483,23.694,24.598,28318025,0
2009-04-29,24.769,25.258,23.987,23.987,53152357,0
2009-04-30,24.617,25.21,24.232,24.973,30966343,0
2009-05-01,25.059,27.299,25.002,26.866,24266550,0
2009-05-04,27.693,29.818,27.579,29.595,24474335,0
2009-05-05,28.737,29.367,27.948,28.982,23962557,0
2009-05-06,30.025,30.045,28.529,29.347,21379895,0
2009-05-07,30.26,31.015,27.562,28.21,20780173,0
2009-05-08,29.141,29.771,28.372,29.442,16922527,0
2009-05-11,28.436,28.642,27.412,27.562,17089918,0
2009-05-12,27.795,28.051,25.96,27.157,17920958,0
2009-05-13,26.328,26.517,24.712,25.125,20691571,0
2009-05-14,25.219,26.056,24.418,25.766,14794815,0
2009-05-15,25.97,26.517,25.125,25.519,12088509,0
2009-05-18,26.113,26.848,25.454,26.838,13708977,0
2009-05-19,26.866,28.888,26.838,28.162,19013871,0
2009-05-20,29.3,30.853,28.936,29.386,22618253,0
2009-05-21,28.446,28.823,27.701,28.219,15195346,0
2009-05-22,28.632,28.917,27.625,27.738,13494252,0
2009-05-26,27.053,29.15,26.924,28.907,14939757,0
2009-05-27,29.216,31.55,29.075,29.894,21139681,0
2009-05-28,30.561,31.2,29.837,30.853,15492364,0
2009-05-29,31.247,32.058,31.145,32.058,17232346,0
2009-06-01,33.469,35.173,33.148,34.633,20098318,0
2009-06-02,34.71,35.595,33.995,34.269,15970524,0
2009-06-03,33.629,33.798,31.408,31.963,18069099,0
2009-06-04,32.397,33.929,31.848,33.469,14861580,0
2009-06-05,34.211,35.04,33.224,34.06,20427055,0
2009-06-08,32.941,33.317,31.848,32.979,15788661,0
2009-06-09,34.192,35.773,33.966,35.576,20073572,0
2009-06-10,36.894,37.823,36.233,37.752,26255000,0
2009-06-11,37.899,40.589,37.813,39.346,33133430,0
2009-06-12,38.492,38.726,36.5,36.986,28413031,0
2009-06-15,35.763,35.959,34.812,34.9,17910397,0
2009-06-16,35.913,36.555,33.929,34.521,19803803,0
2009-06-17,34.089,34.841,32.941,34.013,20005011,0
2009-06-18,34.192,35.069,33.469,34.633,14391012,0
2009-06-19,35.442,35.736,34.812,35.338,14237113,0
2009-06-22,34.382,34.795,31.982,32.096,15613184,0
2009-06-23,32.246,33.017,31.154,32.49,19253881,0
2009-06-24,33.234,34.135,32.564,33.046,15254460,0
2009-06-25,32.659,33.939,32.5,33.827,10949046,0
2009-06-26,33.659,35.182,33.543,34.719,16861311,0
2009-06-29,35.173,35.556,34.567,34.812,17442432,0
2009-06-30,34.822,35.227,33.469,33.62,12187477,0
2009-07-01,34.202,34.585,32.554,32.724,14005982,0
2009-07-02,32.012,32.782,31.512,31.982,10041030,0
2009-07-06,31.043,31.426,29.621,30.129,16325032,0
2009-07-07,30.383,30.862,29.586,29.751,15275171,0
2009-07-08,29.818,30.364,27.607,28.689,22527631,0
2009-07-09,29.818,30.213,29.347,29.529,14758792,0
2009-07-10,29.16,29.404,28.219,28.945,11854058,0
2009-07-13,29.206,29.808,28.219,29.761,11214612,0
2009-07-14,30.252,30.92,30.017,30.636,12195837,0
2009-07-15,31.885,33.11,31.417,32.95,13712678,0
2009-07-16,33.036,34.633,32.819,34.325,14934549,0
2009-07-17,34.298,35.744,34.144,35.2,17158103,0
2009-07-20,35.988,37.232,35.792,37.138,20324250,0
2009-07-21,38.19,38.199,35.254,36.694,19274142,0
2009-07-22,35.886,36.846,35.538,35.868,13652663,0
2009-07-23,35.736,37.587,35.566,37.28,13953800,0
2009-07-24,37.06,38.332,36.92,38.303,11457522,0
2009-07-27,38.622,39.255,37.851,38.821,11242738,0
2009-07-28,37.261,38.502,36.92,37.954,21687881,0
2009-07-29,36.733,36.875,35.001,35.263,20905544,0
2009-07-30,36.121,37.079,35.753,36.319,13450072,0
2009-07-31,36.349,37.805,36.214,37.388,11408524,0
2009-08-03,38.726,40.608,38.454,40.477,21960726,0
2009-08-04,40.824,41.144,39.904,40.927,15518007,0
2009-08-05,41.388,42.546,40.41,42.318,18714925,0
2009-08-06,42.686,43.092,40.458,40.824,20677727,0
2009-08-07,41.651,42.613,40.307,42.271,17545406,0
2009-08-10,41.624,41.812,40.654,41.248,12429133,0
2009-08-11,40.682,40.842,39.714,40.636,11865402,0
2009-08-12,40.654,42.885,40.449,42.376,15253737,0
2009-08-13,43.074,44.597,42.28,44.512,15646466,0
2009-08-14,44.774,44.774,43.074,43.399,13357009,0
2009-08-17,41.051,41.115,39.686,39.809,17197201,0
2009-08-18,40.248,41.398,39.742,41.097,13999344,0
2009-08-19,39.94,41.2,39.103,40.645,15722396,0
2009-08-20,40.739,41.331,40.645,41.115,10246896,0
2009-08-21,41.861,42.555,41.792,42.197,10273086,0
2009-08-24,42.799,43.409,42.159,42.328,11088738,0
2009-08-25,42.704,43.044,41.567,41.688,10580248,0
2009-08-26,41.388,41.643,40.468,40.672,14206179,0
2009-08-27,40.758,41.21,39.356,40.86,14092185,0
2009-08-28,41.707,42.132,41.061,41.954,12798799,0
2009-08-31,41.024,41.321,40.608,41.181,9541370,0
2009-09-01,40.814,42.132,39.3,39.46,15037954,0
2009-09-02,39.198,39.789,38.66,39.236,8445970,0
2009-09-03,40.155,40.307,39.045,39.657,7942329,0
2009-09-04,39.639,40.081,38.924,39.846,7386724,0
2009-09-08,40.899,41.257,40.213,40.71,9645800,0
2009-09-09,41.088,42.01,40.248,41.67,11737700,0
2009-09-10,41.606,43.243,41.153,43.035,12500336,0
2009-09-11,43.853,44.466,42.357,43.138,14909836,0
2009-09-14,42.15,44.024,41.963,43.946,10900103,0
2009-09-15,43.824,46.911,43.741,46.072,19114137,0
2009-09-16,47.183,47.617,46.402,46.853,17530452,0
2009-09-17,46.561,47.455,45.707,46.233,14423598,0
2009-09-18,46.485,46.704,45.528,46.119,11994566,0
2009-09-21,44.935,45.51,44.456,45.169,8912496,0
2009-09-22,46.618,47.344,46.301,47.258,10553618,0
2009-09-23,47.268,48.584,46.656,46.873,14167978,0
2009-09-24,47.117,47.22,44.7,45.113,12677779,0
2009-09-25,44.417,45.528,43.59,43.863,10116690,0
2009-09-28,43.514,44.446,42.518,43.562,11627741,0
2009-09-29,43.457,44.183,42.732,42.857,10928782,0
2009-09-30,43.428,43.562,41.321,41.736,15714950,0
2009-10-01,41.428,41.698,39.647,39.751,15282781,0
2009-10-02,38.914,39.44,38,38.332,18464342,0
2009-10-05,38.914,40.326,38.568,40.1,13656732,0
2009-10-06,41.034,41.2,39.696,40.117,13908962,0
2009-10-07,40.297,40.719,39.43,40.062,10274862,0
2009-10-08,41.349,41.924,40.598,41.503,12159558,0
2009-10-09,41.21,41.538,40.749,41.248,8006545,0
2009-10-12,41.493,41.557,39.751,39.894,12193005,0
2009-10-13,39.912,41.359,39.376,41.21,12543497,0
2009-10-14,42.217,42.603,41.596,42.367,12487355,0
2009-10-15,41.861,43.148,41.67,42.921,9921244,0
2009-10-16,41.99,42.058,40.739,40.86,11615620,0
2009-10-19,41.097,41.2,39.978,40.042,12438114,0
2009-10-20,40.767,40.767,39.045,39.771,13591941,0
2009-10-21,39.413,40.545,39.083,39.612,13135830,0
2009-10-22,39.255,39.507,37.899,39.161,11221380,0
2009-10-23,39.742,39.978,38.182,38.445,9704373,0
2009-10-26,38.859,39.771,37.963,38.172,12729671,0
2009-10-27,37.87,37.908,34.643,35.191,25490276,0
2009-10-28,34.991,35.163,33.13,33.421,18952518,0
2009-10-29,34.576,35.979,34.343,34.557,19799383,0
2009-10-30,34.633,35.744,31.953,32.446,19804103,0
2009-11-02,32.989,33.678,31.275,32.436,17682771,0
2009-11-03,31.953,33.788,31.747,33.393,14134713,0
2009-11-04,34.335,35.236,33.344,33.441,18460045,0
2009-11-05,34.023,34.653,33.688,34.624,9677004,0
2009-11-06,34.154,35.744,34.023,35.163,14605065,0
2009-11-09,35.773,36.656,35.773,36.413,9541235,0
2009-11-10,36.272,36.272,35.227,35.822,10119870,0
2009-11-11,36.518,37.455,36.432,36.967,13271326,0
2009-11-12,36.818,37.861,36.527,36.723,11119077,0
2009-11-13,36.836,37.77,36.733,37.148,8674374,0
2009-11-16,38.361,39.346,38.274,38.914,11695025,0
2009-11-17,38.773,39.94,38.576,39.789,9049214,0
2009-11-18,40.025,40.7,39.836,40.193,10794099,0
2009-11-19,39.622,39.724,38.19,38.831,10402896,0
2009-11-20,38.048,38.942,37.77,38.869,8242708,0
2009-11-23,39.647,40.355,39.524,39.714,8004282,0
2009-11-24,39.647,39.761,38.859,39.544,7480573,0
2009-11-25,39.987,41.115,39.724,41.078,8197668,0
2009-11-27,39.264,40.908,39.083,40.497,6580036,0
2009-11-30,41.907,42.29,41.437,42.01,14354434,0
2009-12-01,42.905,43.325,42.338,42.499,10716935,0
2009-12-02,42.696,43.317,42.405,42.722,7884964,0
2009-12-03,42.929,43.335,42.122,42.28,10064076,0
2009-12-04,43.064,43.646,40.739,41.755,14827082,0
2009-12-07,41.538,42.913,41.538,42.094,9030977,0
2009-12-08,41.577,42.029,41.115,41.606,8574539,0
2009-12-09,41.915,44.062,41.428,43.965,14868554,0
2009-12-10,43.853,44.342,43.111,43.335,10292055,0
2009-12-11,43.695,44.625,43.272,44.342,8854846,0
2009-12-14,43.741,45.858,43.741,45.724,8850611,0
2009-12-15,45.319,46.281,45.236,45.406,6287111,0
2009-12-16,46.042,46.919,45.848,46.722,9922815,0
2009-12-17,46.338,46.656,45.734,45.838,7877192,0
2009-12-18,46.485,46.533,45.49,46.311,7759711,0
2009-12-21,46.882,49.355,46.853,49.244,11486937,0
2009-12-22,49.235,50.043,48.622,49.95,8576026,0
2009-12-23,50.117,51.84,49.93,51.745,7514407,0
2009-12-24,51.981,53.637,51.868,53.485,6527309,0
2009-12-28,54.144,54.735,52.705,53.138,9217063,0
2009-12-29,53.4,53.515,51.321,51.463,9065269,0
2009-12-30,50.729,52.65,50.635,52.216,8514844,0
2009-12-31,52.442,52.816,51.793,51.849,3810235,0
2010-01-04,53.073,54.906,52.874,54.475,10988802,0
2010-01-05,54.624,54.981,53.871,54.398,9571234,0
2010-01-06,54.484,57.192,54.417,56.816,12575417,0
2010-01-07,56.665,57.38,55.375,57.295,12897185,0
2010-01-08,57.231,62.158,57.153,61.462,27632692,0
2010-01-11,62.272,62.507,59.072,59.195,20627059,0
2010-01-12,58.171,60.878,58.132,59.195,24373300,0
2010-01-13,59.92,60.155,57.775,59.42,14050896,0
2010-01-14,59.563,60.079,58.742,59.788,11747606,0
2010-01-15,59.504,59.853,57.963,58.358,13427726,0
2010-01-19,59.176,61.642,58.933,61.556,15019139,0
2010-01-20,60.22,60.278,58.545,59.504,16117998,0
2010-01-21,59.534,60.069,54.216,54.244,28556182,0
2010-01-22,52.959,54.999,51.077,51.735,29841649,0
2010-01-25,53.409,54.08,51.735,52.891,17030248,0
2010-01-26,49.534,50.231,46.543,46.666,44005331,0
2010-01-27,45.858,46.1,42.376,43.834,51027417,0
2010-01-28,44.466,44.831,42.546,42.876,28990539,0
2010-01-29,43.382,44.68,41.153,41.792,31786002,0
2010-02-01,42.491,44.558,42.405,44.512,20576758,0
2010-02-02,45.339,45.387,44.115,45.199,21954920,0
2010-02-03,44.485,45.274,43.834,44.043,13487037,0
2010-02-04,42.996,43.102,41.408,41.456,21625364,0
2010-02-05,41.548,42.169,39.809,42.122,30400882,0
2010-02-08,42.243,43.176,41.051,41.474,17592292,0
2010-02-09,42.75,43.741,42.28,43.28,23145304,0
2010-02-10,42.819,43.392,41.398,41.736,21043344,0
2010-02-11,41.963,44.578,41.879,44.219,24474622,0
2010-02-12,43.176,45.753,42.905,45.131,27961871,0
2010-02-16,46.311,48.508,46.138,48.104,29001682,0
2010-02-17,48.783,49.355,47.042,47.833,20380553,0
2010-02-18,47.117,48.208,47.033,47.935,17421183,0
2010-02-19,47.672,50.401,47.56,50.126,23765351,0
2010-02-22,50.711,50.915,49.77,50.325,13862719,0
2010-02-23,49.864,50.097,47.833,48.057,17283573,0
2010-02-24,48.369,49.421,47.85,49.026,17096430,0
2010-02-25,47.797,50.231,47.082,50.024,20544550,0
2010-02-26,50.061,50.24,49.189,49.799,13260200,0
2010-03-01,50.401,51.463,49.761,51.34,14985920,0
2010-03-02,52.111,52.987,51.519,52.017,15618996,0
2010-03-03,52.816,54.389,52.62,53.035,17883844,0
2010-03-04,53.812,54.115,52.778,53.279,22779951,0
2010-03-05,54.254,55.611,54.032,55.404,18992921,0
2010-03-08,57.172,57.453,56.026,57.409,21520437,0
2010-03-09,56.702,57.925,56.035,56.655,22149072,0
2010-03-10,57.324,57.463,55.769,56.4,17833594,0
2010-03-11,55.724,56.89,55.217,56.835,13415856,0
2010-03-12,57.453,58.272,57.305,57.756,14676941,0
2010-03-15,57.202,57.324,55.687,57.087,13071144,0
2010-03-16,57.614,58.942,57.389,58.781,15684022,0
2010-03-17,59.156,59.675,57.021,57.324,17688055,0
2010-03-18,57.38,58.3,56.194,56.373,18388922,0
2010-03-19,56.937,56.957,54.783,55.724,16090503,0
2010-03-22,54.512,56.898,54.042,56.761,14519935,0
2010-03-23,57.05,59.658,56.741,59.563,19358818,0
2010-03-24,58.894,60.701,58.545,59.759,18878638,0
2010-03-25,60.794,61.556,58.443,58.668,22660683,0
2010-03-26,59.346,61.03,59.072,60.163,20545617,0
2010-03-29,61.04,61.423,60.597,61.05,13618614,0
2010-03-30,61.604,61.632,59.581,59.985,13858524,0
2010-03-31,59.486,60.784,59.383,59.75,12023017,0
2010-04-01,60.898,62.072,60.5,61.8,16611158,0
2010-04-05,62.846,64.913,62.223,64.867,15657857,0
2010-04-06,64.717,66.739,64.417,65.573,17749694,0
2010-04-07,65.563,65.723,62.92,63.258,21031924,0
2010-04-08,62.282,62.836,61.171,62.329,18385621,0
2010-04-09,63.136,63.383,60.126,60.784,21580535,0
2010-04-12,60.907,61.566,59.938,60.126,11397924,0
2010-04-13,60.051,61.29,59.741,60.343,10537402,0
2010-04-14,61.29,61.556,59.985,60.22,12173292,0
2010-04-15,60.135,60.701,58.02,58.282,15787232,0
2010-04-16,57.794,58.742,55.585,56.26,24929275,0
2010-04-19,55.668,55.903,53.505,54.484,23171551,0
2010-04-20,55.621,56.741,55.142,55.346,19015988,0
2010-04-21,55.536,55.979,53.221,54.539,16456103,0
2010-04-22,53.775,55.459,52.741,55.255,18454503,0
2010-04-23,55.734,55.96,54.475,55.724,14913975,0
2010-04-26,56.732,57.738,56.11,56.505,0,0
2010-04-27,56.486,57.144,52.883,53.269,24739614,0
2010-04-28,54.933,55.604,54.144,54.971,19318801,0
2010-04-29,55.45,55.45,53.259,53.737,18040918,0
2010-04-30,53.812,54.417,51.077,51.415,17493560,0
2010-05-03,51.793,52.075,49.478,51.707,20722685,0
2010-05-04,50.363,50.597,48.802,49.96,20841360,0
2010-05-05,48.361,52.442,47.973,50.635,24564036,0
2010-05-06,50.607,52.518,45.998,49.199,26709425,0
2010-05-07,49.534,50.925,47.155,49.121,23668575,0
2010-05-10,52.404,52.787,51.239,52.291,16317960,0
2010-05-11,51.229,51.603,49.572,49.817,19383302,0
2010-05-12,50.174,51.858,49.789,51.764,17272422,0
2010-05-13,52.967,54.522,52.422,52.658,24573401,0
2010-05-14,51.528,51.783,48.472,49.676,27468651,0
2010-05-17,49.141,49.382,46.005,48.114,26444195,0
2010-05-18,49.216,49.892,45.246,45.601,29800974,0
2010-05-19,44.831,46.694,44.606,46.374,30242699,0
2010-05-20,44.653,45.582,42.686,42.968,29100996,0
2010-05-21,42.536,45.246,42.499,44.306,26640025,0
2010-05-24,44.062,44.578,42.77,42.929,15324247,0
2010-05-25,41.219,44.859,41.024,44.502,25840549,0
2010-05-26,45.669,45.734,42.271,42.443,24197866,0
2010-05-27,44.043,46.023,43.582,45.961,19777937,0
2010-05-28,45.716,45.781,43.768,44.407,14945773,0
2010-06-01,43.317,43.834,41.398,41.398,15400635,0
2010-06-02,42.02,43.119,41.716,43.119,13155850,0
2010-06-03,43.758,43.881,41.388,42.593,15303894,0
2010-06-04,40.879,41.643,38.932,39.497,27532742,0
2010-06-07,39.632,39.904,37.899,37.908,16364948,0
2010-06-08,38.228,39.035,37.722,38.887,19165510,0
2010-06-09,39.696,40.749,38.604,38.887,18302877,0
2010-06-10,40.231,40.692,39.714,40.627,12225095,0
2010-06-11,40.515,42.179,40.287,42.159,13688135,0
2010-06-14,43.428,43.514,41.831,41.915,13589668,0
2010-06-15,42.395,43.272,41.369,43.185,11290458,0
2010-06-16,42.555,43.167,42.029,42.623,9795270,0
2010-06-17,42.722,42.799,40.917,41.483,13627972,0
2010-06-18,41.67,41.716,40.449,40.833,11755050,0
2010-06-21,42.328,43.505,41.963,42.299,17982042,0
2010-06-22,42.799,42.819,40.814,41.004,12170034,0
2010-06-23,41.043,41.924,40.071,41.447,14171306,0
2010-06-24,41.115,41.2,39.413,39.553,14889899,0
2010-06-25,39.696,41.024,39.026,40.672,13766449,0
2010-06-28,40.749,40.795,38.869,39.083,11440873,0
2010-06-29,37.796,38.492,36.403,36.788,17325798,0
2010-06-30,36.591,37.717,36.114,36.265,12291228,0
2010-07-01,36.263,37.148,34.805,35.877,20599644,0
2010-07-02,36.413,36.413,34.739,35.423,10763817,0
2010-07-06,36.855,37.51,35.462,35.949,13420970,0
2010-07-07,35.949,38.048,35.763,37.991,13756941,0
2010-07-08,38.849,38.849,37.484,38.651,11626010,0
2010-07-09,38.482,40.805,38.464,40.336,14215520,0
2010-07-12,40.175,40.287,38.436,39.045,10452154,0
2010-07-13,40.373,40.535,39.487,40.062,12171051,0
2010-07-14,39.987,41.088,39.093,40.729,15235564,0
2010-07-15,40.439,40.507,39.356,40.373,11382278,0
2010-07-16,39.987,40.203,38.754,38.906,9800409,0
2010-07-19,39.43,39.553,38.293,38.773,8287087,0
2010-07-20,38.029,41.841,38.029,41.661,18068636,0
2010-07-21,42.857,43.909,41.87,42.132,19420587,0
2010-07-22,43.317,44.466,42.847,43.946,13947648,0
2010-07-23,44.286,46.033,43.768,45.998,18318499,0
2010-07-26,45.924,46.752,45.085,45.989,16130655,0
2010-07-27,44.869,45.141,42.328,43.044,26245319,0
2010-07-28,42.481,42.968,41.408,41.736,15653312,0
2010-07-29,42.207,42.472,40.449,41.172,14819780,0
2010-07-30,40.608,42.225,40.42,41.698,12722516,0
2010-08-02,42.799,44.35,42.472,44.033,14024026,0
2010-08-03,43.995,45.131,43.853,44.21,11260760,0
2010-08-04,44.531,45.358,44.173,45.228,11955667,0
2010-08-05,44.982,45.113,44.437,44.84,7756159,0
2010-08-06,44.286,45.781,44.247,45.62,12735063,0
2010-08-09,46.176,46.233,45.472,45.961,7492620,0
2010-08-10,45.208,45.339,44.342,44.962,10779023,0
2010-08-11,43.514,44.014,42.424,42.631,9907021,0
2010-08-12,41.633,42.958,41.483,42.462,10006085,0
2010-08-13,42.536,43.392,42.318,42.424,8568496,0
2010-08-16,42.434,43.476,42.141,42.704,7740834,0
2010-08-17,43.685,45.329,43.523,44.512,12161648,0
2010-08-18,44.437,47.588,43.995,46.646,29900228,0
2010-08-19,47.588,48.341,44.831,44.945,24574790,0
2010-08-20,44.869,45.03,43.28,44.267,15266680,0
2010-08-23,44.502,44.831,42.867,42.921,11493700,0
2010-08-24,41.643,42.318,40.86,40.947,14116413,0
2010-08-25,40.627,40.995,39.602,40.277,15073108,0
2010-08-26,40.851,41.135,39.376,39.507,10698840,0
2010-08-27,40.175,41.304,39.035,41.115,13269284,0
2010-08-30,40.86,41.21,39.386,39.423,10846564,0
2010-08-31,39.204,41.059,39.204,39.966,12907085,0
2010-09-01,41.418,42.02,40.917,41.802,11170619,0
2010-09-02,42,42.895,41.349,42.613,10186002,0
2010-09-03,43.419,43.741,42.905,43.263,10154577,0
2010-09-07,43.157,45.858,43.083,45.236,26679119,0
2010-09-08,45.5,46.223,45.095,45.236,16497575,0
2010-09-09,46.081,46.148,43.325,44.125,17177417,0
2010-09-10,43.975,45.048,43.317,44.633,10290179,0
2010-09-13,45.639,45.998,45.151,45.444,9983776,0
2010-09-14,44.541,44.859,43.768,44.052,15753385,0
2010-09-15,43.786,43.946,42.704,43.064,16435650,0
2010-09-16,42.819,44.201,42.799,43.731,11689289,0
2010-09-17,44.144,44.237,43.272,43.457,9332503,0
2010-09-20,42.799,42.949,41.716,42.741,15565524,0
2010-09-21,42.857,42.895,41.87,42.318,13781840,0
2010-09-22,42.78,43.272,40.833,40.908,18257896,0
2010-09-23,40.429,40.758,39.318,39.507,19979925,0
2010-09-24,40.363,40.749,39.94,40.663,16420793,0
2010-09-27,40.889,40.889,40.117,40.248,9923072,0
2010-09-28,40.477,41.181,40.062,41.07,11176720,0
2010-09-29,40.729,42.02,40.571,41.678,12158188,0
2010-09-30,42.309,42.453,40.758,41.238,11885582,0
2010-10-01,42.068,42.28,40.645,41.043,13061944,0
2010-10-04,40.553,40.553,39.404,39.904,12726763,0
2010-10-05,40.392,40.86,39.553,40.449,14856705,0
2010-10-06,40.355,41.792,40.307,41.465,13845904,0
2010-10-07,41.887,41.99,40.869,41.822,13874481,0
2010-10-08,42.01,43.457,41.879,43.194,15075625,0
2010-10-11,43.308,43.881,42.64,42.913,9399148,0
2010-10-12,42.225,42.29,41.643,42.169,12002061,0
2010-10-13,42.65,42.78,41.456,42.225,15382764,0
2010-10-14,42.159,42.233,40.927,41.257,11189442,0
2010-10-15,41.688,41.763,40.545,41.088,11437942,0
2010-10-18,40.787,41.802,40.636,41.678,9689192,0
2010-10-19,40.917,41.014,39.647,39.987,16253048,0
2010-10-20,40.287,40.917,39.932,40.525,10393405,0
2010-10-21,40.682,40.729,38.849,39.724,14486190,0
2010-10-22,39.959,40.042,39.103,39.771,8808100,0
2010-10-25,40.213,40.258,39.423,39.761,11538194,0
2010-10-26,37.714,38.699,37.417,38.426,20791835,0
2010-10-27,38.029,38.38,37.474,37.861,12515204,0
2010-10-28,38.124,38.124,37.607,38.068,9446686,0
2010-10-29,37.94,40.249,37.865,40.185,16112879,0
2010-11-01,40.468,41.275,40.316,40.719,12372282,0
2010-11-02,41.483,42.424,41.437,42.189,13830151,0
2010-11-03,42.328,43.176,42.058,42.958,14448971,0
2010-11-04,43.741,44.587,43.666,44.521,13688073,0
2010-11-05,44.794,45.858,44.587,45.669,16844314,0
2010-11-08,45.236,45.572,44.512,44.869,10239185,0
2010-11-09,45.537,45.989,44.014,44.397,19846603,0
2010-11-10,44.643,45.039,43.965,44.803,11052032,0
2010-11-11,44.35,45.349,44.219,44.962,8817353,0
2010-11-12,44.257,45.281,43.853,44.359,10453231,0
2010-11-15,44.21,44.466,43.722,43.786,8459509,0
2010-11-16,43.325,43.353,42.29,42.732,11195265,0
2010-11-17,42.565,43.486,42.243,42.631,8031920,0
2010-11-18,43.299,44.108,43.289,43.618,7274821,0
2010-11-19,43.618,45.236,43.299,45.02,11913144,0
2010-11-22,44.748,45.518,44.296,44.643,9114643,0
2010-11-23,44.173,44.437,43.325,43.786,10594488,0
2010-11-24,44.125,44.728,44.024,44.306,6144367,0
2010-11-26,43.936,44.662,43.758,44.531,3216204,0
2010-11-29,44.286,45.246,43.786,45.048,8479112,0
2010-11-30,44.477,46.236,44.428,45.727,13543785,0
2010-12-01,46.523,47.502,46.421,47.305,13961854,0
2010-12-02,47.483,48.227,47.417,47.512,10561260,0
2010-12-03,47.85,48.104,47.399,48.02,9322688,0
2010-12-06,48.029,49.713,48.029,49.29,10785956,0
2010-12-07,50.466,51.219,49.431,49.817,14467785,0
2010-12-08,50.203,50.767,48.679,48.95,11270993,0
2010-12-09,49.648,50.363,49.29,49.799,8742071,0
2010-12-10,49.921,50.852,49.3,50.431,8295513,0
2010-12-13,51.34,51.642,50.588,50.963,9785429,0
2010-12-14,50.934,52.291,50.806,51.925,10508922,0
2010-12-15,51.623,53.325,51.565,52.461,11898202,0
2010-12-16,52.056,54.071,51.548,53.793,16236593,0
2010-12-17,54.154,55.64,53.709,55.404,13471618,0
2010-12-20,55.875,55.931,54.361,54.475,13092779,0
2010-12-21,54.379,55.575,54.061,55.423,9822013,0
2010-12-22,55.291,55.743,54.447,55.179,6766558,0
2010-12-23,54.802,55.594,54.274,54.653,6775383,0
2010-12-27,54.371,54.69,53.419,54.624,5127548,0
2010-12-28,54.465,55.346,54.465,54.821,3968203,0
2010-12-29,55.108,55.389,54.683,55.04,4477561,0
2010-12-30,54.957,55.965,54.957,55.521,4852536,0
2010-12-31,55.431,55.826,54.817,54.949,3722284,0
2011-01-03,55.734,57.549,55.594,56.655,10249827,0
2011-01-04,56.495,57.172,55.264,56.607,10946820,0
2011-01-05,55.95,57.371,55.075,56.984,10468491,0
2011-01-06,56.505,57.249,55.433,55.556,9982945,0
2011-01-07,55.17,56.017,52.364,52.806,17542378,0
2011-01-10,51.888,52.658,51.548,52.111,11734905,0
2011-01-11,52.555,54.164,52.498,53.691,10064050,0
2011-01-12,54.417,54.557,53.073,53.269,9939485,0
2011-01-13,53.297,54.634,52.245,52.3,15160805,0
2011-01-14,52.111,53.09,51.2,51.425,12863482,0
2011-01-18,51.84,52.481,51.5,52.326,7226261,0
2011-01-19,51.726,51.971,48.968,49.225,15813701,0
2011-01-20,48.763,51.192,48.283,50.898,16722698,0
2011-01-21,52.226,52.273,49.921,50.126,11608605,0
2011-01-24,50.493,51.716,49.761,51.209,11448292,0
2011-01-25,50.915,53.929,50.061,53.9,25981588,0
2011-01-26,54.585,56.221,54.567,55.95,16198065,0
2011-01-27,55.705,55.969,54.341,54.821,9930744,0
2011-01-28,54.915,55.208,52.374,52.488,11825248,0
2011-01-31,52.793,54.257,52.793,54.247,8956635,0
2011-02-01,54.811,56.269,54.179,56.221,10109179,0
2011-02-02,55.575,57.738,55.283,56.119,12128383,0
2011-02-03,55.423,57.172,54.69,57.04,9807142,0
2011-02-04,57.38,57.756,54.522,54.716,15909762,0
2011-02-07,54.576,56.524,54.522,55.441,10248617,0
2011-02-08,56.148,56.298,54.981,55.413,7906367,0
2011-02-09,55.114,55.433,53.138,53.822,10015239,0
2011-02-10,53.081,54.792,53.006,54.398,8910171,0
2011-02-11,54.502,55.556,53.525,55.423,8584998,0
2011-02-14,55.404,57.315,55.346,56.77,8981239,0
2011-02-15,58.339,59.543,58.247,58.612,15459475,0
2011-02-16,59.223,59.844,58.933,59.59,7683671,0
2011-02-17,59.703,60.051,58.526,59.863,10053442,0
2011-02-18,60.172,60.23,57.436,58.19,10240623,0
2011-02-22,56.89,58.01,53.996,54.164,15851442,0
2011-02-23,54.841,55.283,51.425,53.61,17044726,0
2011-02-24,53.92,54.821,52.394,53.737,13227602,0
2011-02-25,54.371,54.539,53.081,53.39,9995595,0
2011-02-28,53.893,54.825,53.666,54.083,9718191,0
2011-03-01,54.264,54.417,51.642,51.707,11740309,0
2011-03-02,51.998,53.467,51.888,52.394,10156639,0
2011-03-03,53.203,53.505,52.206,53.381,9597345,0
2011-03-04,53.4,53.571,51.925,52.508,8415551,0
2011-03-07,52.528,52.603,50.691,51.154,8905972,0
2011-03-08,51.183,52.65,50.521,52.413,9419022,0
2011-03-09,52.111,52.129,50.325,50.653,12870580,0
2011-03-10,49.977,50.411,49.017,49.62,10086324,0
2011-03-11,50.222,52.083,50.078,51.868,11718435,0
2011-03-14,52.318,52.394,50.982,51.697,8152898,0
2011-03-15,50.061,51.387,49.873,50.824,11872352,0
2011-03-16,51.192,52.865,49.506,50.729,19133935,0
2011-03-17,51.962,52.472,51.163,51.491,9100496,0
2011-03-18,52.255,52.422,50.145,50.259,12071973,0
2011-03-21,51.002,51.115,49.658,50.486,6656915,0
2011-03-22,50.729,51.183,49.703,50.249,8597654,0
2011-03-23,50.043,51.5,49.977,50.934,9652266,0
2011-03-24,51.154,51.575,49.883,51.405,13027539,0
2011-03-25,51.5,52.593,51.472,51.755,14642459,0
2011-03-28,51.633,53.353,51.377,52.111,11424343,0
2011-03-29,52.355,53.757,51.84,53.409,9394213,0
2011-03-30,53.9,54.134,52.394,52.967,8945232,0
2011-03-31,51.889,52.01,50.507,50.736,13708813,0
2011-04-01,51.067,51.294,50.014,50.906,11133138,0
2011-04-04,51.077,51.679,50.354,50.815,6922921,0
2011-04-05,50.624,52.246,50.437,51.396,10636612,0
2011-04-06,52.047,52.442,51.031,51.34,7653650,0
2011-04-07,51.124,51.51,50.324,50.519,12161780,0
2011-04-08,50.872,50.89,49.402,49.668,11273444,0
2011-04-11,49.722,49.779,48.208,48.649,10443609,0
2011-04-12,47.829,48.233,47.273,47.517,13524274,0
2011-04-13,48,48.331,46.985,47.617,10472170,0
2011-04-14,47.287,48.584,47.126,47.833,11533188,0
2011-04-15,47.889,48,47.287,47.522,7068352,0
2011-04-18,46.656,47.522,46.355,47.493,9425516,0
2011-04-19,48.361,49.808,48.255,49.61,14851849,0
2011-04-20,50.597,50.625,49.244,49.62,8978550,0
2011-04-21,50.051,50.077,48.59,48.656,7743358,0
2011-04-25,48.717,49.131,48.398,48.755,6019943,0
2011-04-26,48.562,48.572,46.585,46.774,21498101,0
2011-04-27,46.393,46.411,44.333,44.558,22102501,0
2011-04-28,44.75,45.116,44.109,44.833,12241419,0
2011-04-29,44.868,45.408,44.566,44.878,10150276,0
2011-05-02,45.068,45.078,43.929,44.015,7800863,0
2011-05-03,43.901,45.125,43.892,44.664,9833572,0
2011-05-04,44.664,44.664,43.787,44.025,9236286,0
2011-05-05,43.573,44.109,43.148,43.382,9968482,0
2011-05-06,44.174,44.278,42.584,42.949,10263119,0
2011-05-09,43.628,44.351,43.429,43.929,8275797,0
2011-05-10,44.523,44.617,43.372,44.025,8075800,0
2011-05-11,44.109,44.155,42.741,43.005,9548674,0
2011-05-12,42.895,43.505,42.696,42.939,8294503,0
2011-05-13,42.895,43.035,41.878,42.047,9721364,0
2011-05-16,41.878,43.281,41.86,42.271,7250505,0
2011-05-17,42.149,42.65,41.575,42.366,7548043,0
2011-05-18,42.424,43.318,42.131,43.005,6764255,0
2011-05-19,43.244,43.59,42.545,42.789,9020860,0
2011-05-20,42.703,42.885,42.093,42.337,8317424,0
2011-05-23,41.678,41.85,41.302,41.622,7920181,0
2011-05-24,41.981,42.461,41.575,41.65,6150001,0
2011-05-25,41.566,42.545,41.566,42.271,6089029,0
2011-05-26,42.14,42.895,41.868,42.696,7397354,0
2011-05-27,42.905,43.364,42.78,43.005,4135382,0
2011-05-31,43.384,43.659,42.612,43.421,5902133,0
2011-06-01,43.158,43.176,41.339,41.397,8569681,0
2011-06-02,41.481,42.375,41.377,41.566,6830159,0
2011-06-03,40.944,41.463,40.67,40.765,7277668,0
2011-06-06,40.726,41.282,40.237,40.37,5760913,0
2011-06-07,40.707,40.944,40.304,40.352,5016016,0
2011-06-08,40.078,40.568,39.474,39.598,8215621,0
2011-06-09,39.692,40.756,39.549,40.228,6374548,0
2011-06-10,40.078,41.292,40.078,40.803,11005936,0
2011-06-13,40.925,40.983,39.241,39.702,9026074,0
2011-06-14,40.304,40.821,39.843,40.67,7387207,0
2011-06-15,40.504,41.246,39.806,40.049,10465347,0
2011-06-16,39.875,40.016,38.704,39.235,10066372,0
2011-06-17,39.628,39.673,38.608,38.674,8471803,0
2011-06-20,38.655,39.4,38.563,39.05,5974216,0
2011-06-21,39.372,40.013,39.296,39.673,7004417,0
2011-06-22,39.608,40.774,39.456,40.114,7285708,0
2011-06-23,39.419,40.606,39.251,40.596,9066508,0
2011-06-24,40.736,40.935,39.251,39.382,8231289,0
2011-06-27,39.214,39.806,38.608,39.598,6123374,0
2011-06-28,39.767,40.793,39.653,40.784,7781415,0
2011-06-29,41.791,43.638,41.725,43.176,18253993,0
2011-06-30,43.318,43.96,42.997,43.356,9117990,0
2011-07-01,43.307,44.298,42.903,44.175,7445411,0
2011-07-05,44.072,44.571,43.59,44.117,6745679,0
2011-07-06,43.732,43.883,42.325,42.592,11788500,0
2011-07-07,43.223,43.467,42.702,43.175,7654327,0
2011-07-08,42.25,42.666,41.875,42.431,6783929,0
2011-07-11,41.65,41.83,40.84,41.003,7444167,0
2011-07-12,40.779,41.242,40.402,40.629,6761102,0
2011-07-13,40.974,42.14,40.793,41.51,7377603,0
2011-07-14,41.678,41.678,39.644,40.284,12585206,0
2011-07-15,40.499,40.751,40.147,40.508,8418464,0
2011-07-18,40.474,40.83,39.391,39.702,7966036,0
2011-07-19,40.025,40.451,39.705,40.431,7595195,0
2011-07-20,40.66,41.142,40.21,40.84,5666252,0
2011-07-21,41.012,42.233,40.726,42.047,6970547,0
2011-07-22,41.988,42.373,41.488,42.194,4780069,0
2011-07-25,41.595,42.103,41.454,41.705,5546402,0
2011-07-26,40.365,40.365,37.968,38.252,23423900,0
2011-07-27,38.581,38.807,37.429,37.487,11097592,0
2011-07-28,37.468,38.498,37.198,37.411,8389696,0
2011-07-29,36.96,38.17,36.77,37.66,7281472,0
2011-08-01,38.572,38.648,36.657,37.043,8744135,0
2011-08-02,36.819,37.411,35.594,35.594,10097560,0
2011-08-03,35.839,35.912,33.857,35.123,14995073,0
2011-08-04,34.177,34.254,31.661,31.893,18841519,0
2011-08-05,32.676,33.018,29.848,31.301,18632140,0
2011-08-08,29.753,30.16,26.999,27.216,20089542,0
2011-08-09,28.113,28.545,26.502,28.527,14089192,0
2011-08-10,27.763,28.592,26.908,27.216,18060143,0
2011-08-11,27.889,29.115,26.889,28.776,15833665,0
2011-08-12,29.368,29.782,28.99,29.321,9600215,0
2011-08-15,29.688,30.216,29.588,30.076,7907283,0
2011-08-16,29.378,29.66,28.415,28.425,11558080,0
2011-08-17,28.747,29.124,28.246,28.379,7487619,0
2011-08-18,27.235,27.294,25.528,25.729,12401028,0
2011-08-19,25.133,26.293,24.841,24.861,8568707,0
2011-08-22,25.701,25.804,23.993,24.125,13361583,0
2011-08-23,24.312,25.71,24.03,25.701,12072741,0
2011-08-24,25.257,25.739,24.757,25.682,11381584,0
2011-08-25,25.924,26.293,24.861,25.001,6907577,0
2011-08-26,24.774,26.19,24.397,25.981,8541907,0
2011-08-29,26.643,28.352,26.502,28.333,11161141,0
2011-08-30,28.057,28.602,27.576,28.387,10991688,0
2011-08-31,29.12,29.459,27.902,28.4,11456101,0
2011-09-01,28.294,28.444,27.368,27.398,9212907,0
2011-09-02,26.464,26.511,25.886,26.087,9226889,0
2011-09-06,25.238,25.887,24.897,25.831,11548535,0
2011-09-07,26.51,28.474,26.483,28.217,14341739,0
2011-09-08,27.821,28.425,27.106,27.359,11309902,0
2011-09-09,26.861,26.928,25.643,25.84,13079357,0
2011-09-12,25.219,25.877,24.757,25.51,11702194,0
2011-09-13,25.625,26.444,25.464,26.22,11098402,0
2011-09-14,26.576,26.879,25.71,26.444,12531199,0
2011-09-15,26.908,27.197,26.643,26.822,12325377,0
2011-09-16,26.954,26.954,25.924,26.163,9381207,0
2011-09-19,25.464,25.924,25.011,25.747,9102504,0
2011-09-20,25.84,25.907,24.783,24.861,9997033,0
2011-09-21,24.803,24.944,23.351,23.368,11119863,0
2011-09-22,22.303,22.371,20.493,20.738,19331300,0
2011-09-23,20.834,21.759,20.691,20.964,11780276,0
2011-09-26,21.353,21.956,20.531,21.956,13263651,0
2011-09-27,22.71,23.55,22.284,22.522,14475526,0
2011-09-28,22.644,22.748,21.116,21.192,11813646,0
2011-09-29,21.822,22.531,20.938,21.759,14978764,0
2011-09-30,21.216,21.642,20.6,20.762,13049688,0
2011-10-03,20.795,21.106,19.031,19.041,13885246,0
2011-10-04,18.575,20.257,17.778,20.179,19033835,0
2011-10-05,20.209,21.268,19.861,21.2,15996013,0
2011-10-06,21.258,22.089,20.795,21.788,11152366,0
2011-10-07,22.001,22.048,20.353,20.691,11716742,0
2011-10-10,21.268,21.937,21.087,21.74,9489677,0
2011-10-11,21.334,22.303,21.248,21.927,9410846,0
2011-10-12,22.22,23.333,22.182,22.72,13957857,0
2011-10-13,22.332,22.834,21.702,22.588,11066791,0
2011-10-14,23.223,23.43,22.732,23.243,9129020,0
2011-10-17,23.041,23.107,21.587,21.674,9878767,0
2011-10-18,21.163,22.549,20.587,22.4,17063803,0
2011-10-19,22.238,22.303,20.928,21.021,11392692,0
2011-10-20,20.948,21.548,20.531,21.483,12619205,0
2011-10-21,21.985,22.402,21.636,22.041,10867328,0
2011-10-24,22.493,23.368,22.266,23.358,11972865,0
2011-10-25,23.072,23.081,21.049,21.126,22058735,0
2011-10-26,21.445,21.75,20.437,21.039,21302822,0
2011-10-27,22.011,23.738,21.796,23.55,26757618,0
2011-10-28,23.354,26.493,23.129,26.273,31705012,0
2011-10-31,23.854,25.493,23.854,23.911,21047075,0
2011-11-01,22.683,23.713,22.06,23.129,22484518,0
2011-11-02,23.762,24.583,23.381,24.488,14822236,0
2011-11-03,24.96,25.424,24.065,25.037,18156910,0
2011-11-04,24.745,26.87,24.726,26.33,22268568,0
2011-11-07,26.22,26.89,25.227,25.859,19002150,0
2011-11-08,26.096,26.718,25.604,26.02,15289272,0
2011-11-09,24.933,25.284,23.771,23.873,18281943,0
2011-11-10,24.555,24.772,23.401,24.036,14774545,0
2011-11-11,24.537,24.876,24.207,24.698,10615362,0
2011-11-14,24.726,25.339,24.622,24.933,10595853,0
2011-11-15,24.755,25.941,24.442,25.632,12318681,0
2011-11-16,25.348,25.971,24.998,25.076,10901035,0
2011-11-17,25.302,26.265,24.036,24.245,19903068,0
2011-11-18,24.829,24.904,24.207,24.263,13474091,0
2011-11-21,23.44,23.752,22.268,23.147,16585034,0
2011-11-22,22.928,23.545,22.647,22.909,14422627,0
2011-11-23,22.628,22.628,21.173,21.173,15332166,0
2011-11-25,21.049,21.675,20.994,21.039,5864419,0
2011-11-28,22.325,22.996,22.305,22.827,12017394,0
2011-11-29,22.742,23.081,22.204,22.364,9015782,0
2011-11-30,23.928,25.843,23.899,25.797,19946258,0
2011-12-01,25.481,25.896,24.848,25.746,13525872,0
2011-12-02,26.303,27.068,25.99,26.273,16075085,0
2011-12-05,27.189,27.614,26.606,26.938,14568944,0
2011-12-06,26.696,27.103,26.071,26.713,10983866,0
2011-12-07,26.397,26.853,26.096,26.784,12384743,0
2011-12-08,26.576,26.718,25.028,25.14,14535882,0
2011-12-09,25.348,26.2,25.227,25.961,11872520,0
2011-12-12,25.255,25.255,24.103,24.641,10246194,0
2011-12-13,24.848,25.414,24.103,24.355,15214915,0
2011-12-14,23.979,24.65,23.478,23.999,12188593,0
2011-12-15,24.564,24.848,23.65,23.911,12384324,0
2011-12-16,24.216,24.755,23.911,24.442,11971409,0
2011-12-19,24.479,24.593,22.364,22.533,13581833,0
2011-12-20,23.196,23.811,23.101,23.686,9204046,0
2011-12-21,23.612,23.845,23.12,23.723,6257563,0
2011-12-22,24.159,24.745,23.979,24.555,9121682,0
2011-12-23,24.717,24.8,24.226,24.764,6338785,0
2011-12-27,24.726,25.312,24.726,24.755,6228318,0
2011-12-28,24.764,24.895,23.723,23.941,8669871,0
2011-12-29,23.951,24.413,23.811,24.255,5150401,0
2011-12-30,24.124,25.037,24.115,24.999,7118472,0
2012-01-03,26,26.909,25.906,26.616,12140209,0
2012-01-04,26.454,27.144,26.265,26.87,9051096,0
2012-01-05,26.529,26.736,25.99,26.256,9631601,0
2012-01-06,26.483,26.644,25.681,25.793,9612555,0
2012-01-09,25.886,26.21,25.169,25.302,8478640,0
2012-01-10,26.058,26.239,25.472,25.784,10305272,0
2012-01-11,25.833,27.347,25.654,26.988,13864777,0
2012-01-12,27.121,27.262,26.138,27.083,13246650,0
2012-01-13,26.434,26.557,25.7,25.914,11613529,0
2012-01-17,26.429,26.496,25.673,25.825,10346690,0
2012-01-18,25.775,26.755,25.453,26.606,10293851,0
2012-01-19,26.804,27.324,26.576,26.718,10505876,0
2012-01-20,26.448,26.506,25.984,26.287,9611963,0
2012-01-23,26.369,27.059,26.143,26.87,9353096,0
2012-01-24,26.425,27.513,26.21,27.361,10763846,0
2012-01-25,27.107,28.968,26.929,28.722,18280231,0
2012-01-26,29.146,29.507,27.533,27.748,14547445,0
2012-01-27,27.462,28.512,27.32,28.227,12233012,0
2012-01-30,27.513,27.71,27.019,27.144,12256965,0
2012-01-31,28.009,28.962,27.159,28.524,30047699,0
2012-02-01,29.079,30.064,28.7,29.448,21149756,0
2012-02-02,29.516,30.214,29.382,29.703,13006592,0
2012-02-03,30.33,30.726,30.017,30.47,12168579,0
2012-02-06,30.31,30.376,29.854,30.111,9218615,0
2012-02-07,30.111,30.47,29.584,29.968,9354072,0
2012-02-08,30.376,30.395,29.164,29.277,11011834,0
2012-02-09,29.448,29.496,28.575,29.343,8322766,0
2012-02-10,28.624,28.633,27.688,27.82,11945279,0
2012-02-13,28.218,28.388,27.347,27.594,9756510,0
2012-02-14,27.347,27.395,26.023,26.496,17043980,0
2012-02-15,26.59,26.6,25.88,26.138,10406178,0
2012-02-16,26.118,27.301,25.927,27.262,10595378,0
2012-02-17,27.509,27.539,26.648,26.885,6978651,0
2012-02-21,27.121,27.781,26.789,26.96,10499779,0
2012-02-22,26.524,26.988,26.118,26.185,9048444,0
2012-02-23,26.315,26.713,25.917,26.619,8625700,0
2012-02-24,26.629,27.184,26.382,26.619,6864337,0
2012-02-27,26.343,26.704,26.128,26.581,5826945,0
2012-02-28,26.581,26.969,26.213,26.41,9436515,0
2012-02-29,26.49,26.651,25.456,25.76,11503552,0
2012-03-01,26.033,26.638,25.889,26.091,8043003,0
2012-03-02,26.081,26.42,25.917,26.033,6492504,0
2012-03-05,26.099,26.175,24.623,24.802,12466092,0
2012-03-06,24.131,24.235,23.703,23.892,12873585,0
2012-03-07,24.264,24.264,23.449,24.121,6640503,0
2012-03-08,24.681,24.681,24.177,24.538,6418205,0
2012-03-09,24.594,25.683,24.319,25.407,11179507,0
2012-03-12,25.304,25.833,24.811,24.972,8002959,0
2012-03-13,25.238,26.828,25.189,26.789,13550550,0
2012-03-14,26.468,27.981,26.343,27.539,16168108,0
2012-03-15,27.425,28.566,27.262,28.057,14041660,0
2012-03-16,28.275,28.512,27.878,28.151,10392682,0
2012-03-19,28.68,30.33,28.594,29.941,20446429,0
2012-03-20,29.127,29.732,28.72,29.684,13833297,0
2012-03-21,29.575,29.873,28.7,29.61,12433977,0
2012-03-22,28.826,29.192,27.491,27.888,18952832,0
2012-03-23,27.868,28.843,27.584,28.141,11571615,0
2012-03-26,28.71,28.769,27.499,27.955,10576773,0
2012-03-27,27.974,28.653,27.688,27.753,9478028,0
2012-03-28,27.594,27.65,26.448,27.262,13110604,0
2012-03-29,26.924,27.888,26.657,27.82,10756425,0
2012-03-30,28.275,28.344,27.297,27.789,10963953,0
2012-04-02,27.556,29.013,27.281,28.633,12841109,0
2012-04-03,28.49,28.658,27.644,28.08,11059694,0
2012-04-04,27.361,27.533,26.973,27.159,10811705,0
2012-04-05,27.008,27.766,26.158,26.631,10008040,0
2012-04-09,25.993,26.487,25.664,25.954,8896945,0
2012-04-10,25.909,26.353,24.972,25.287,11443107,0
2012-04-11,26.091,26.581,25.749,25.852,8793933,0
2012-04-12,26.033,27.945,26.033,27.791,13668771,0
2012-04-13,27.386,27.445,26.551,26.687,9190498,0
2012-04-16,27.272,27.556,26.581,26.808,7340196,0
2012-04-17,27.188,27.959,27.134,27.644,8592610,0
2012-04-18,27.395,28.01,26.988,27.462,10397474,0
2012-04-19,27.395,27.659,26.808,27.054,11634188,0
2012-04-20,27.236,27.634,27.188,27.439,10271849,0
2012-04-23,26.648,26.978,25.944,26.704,15250106,0
2012-04-24,26.996,27.064,25.456,26.166,25658516,0
2012-04-25,26.542,26.875,25.909,26.687,11135653,0
2012-04-26,26.487,26.969,26.267,26.875,7200813,0
2012-04-27,27.008,27.324,26.545,26.689,6642986,0
2012-04-30,26.593,27.079,26.309,26.812,7206978,0
2012-05-01,26.752,27.683,26.716,27.38,10812272,0
2012-05-02,27.152,27.37,26.679,26.859,5767430,0
2012-05-03,26.878,27.351,26.024,26.215,6616496,0
2012-05-04,26.015,26.186,25.123,25.304,9525772,0
2012-05-07,25.123,25.694,24.839,25.287,6480285,0
2012-05-08,24.914,25.179,24.053,24.801,9976624,0
2012-05-09,24.138,25.475,23.928,24.961,15241256,0
2012-05-10,25.408,25.466,24.175,24.507,11662222,0
2012-05-11,24.157,24.801,24.081,24.507,10842650,0
2012-05-14,24.043,24.516,23.958,24.205,7440860,0
2012-05-15,24.175,24.431,22.526,22.696,15623442,0
2012-05-16,22.894,23.2,21.389,21.576,18093598,0
2012-05-17,21.576,21.851,20.99,21.266,10609823,0
2012-05-18,21.379,21.52,20.241,20.44,12631946,0
2012-05-21,20.782,21.151,20.394,21.055,9207334,0
2012-05-22,21.19,21.528,20.431,20.648,8960995,0
2012-05-23,20.231,20.906,19.548,20.886,14217432,0
2012-05-24,20.916,20.998,20.129,20.591,8649466,0
2012-05-25,20.431,20.772,20.308,20.667,6888252,0
2012-05-29,21.19,21.435,20.858,21.294,8385881,0
2012-05-30,20.743,20.83,20.251,20.289,6545912,0
2012-05-31,20.237,20.323,18.919,19.248,19835711,0
2012-06-01,18.636,18.817,18.2,18.307,15756953,0
2012-06-04,18.393,18.563,17.693,18.099,12148642,0
2012-06-05,18.109,18.423,17.87,18.229,8492305,0
2012-06-06,18.554,19.12,18.393,18.992,11281583,0
2012-06-07,19.594,20.031,18.817,18.857,10913487,0
2012-06-08,18.536,18.572,17.899,18.137,17651273,0
2012-06-11,18.527,18.536,16.951,16.961,15307691,0
2012-06-12,17.027,17.54,16.751,17.434,11996315,0
2012-06-13,17.188,17.655,17.018,17.096,11467611,0
2012-06-14,17.121,17.746,16.943,17.746,11615311,0
2012-06-15,17.701,18.054,17.396,18.034,10465488,0
2012-06-18,17.674,17.72,17.236,17.453,8974311,0
2012-06-19,17.937,19.216,17.701,19.104,15789848,0
2012-06-20,19.085,19.778,18.867,19.057,16952343,0
2012-06-21,19.018,19.037,17.87,17.889,10365779,0
2012-06-22,18.07,18.258,17.684,18.156,7900119,0
2012-06-25,17.821,17.947,17.386,17.783,7784791,0
2012-06-26,17.811,18.044,17.502,17.756,7331537,0
2012-06-27,17.821,18.896,17.684,18.714,7875333,0
2012-06-28,18.442,19.759,18.364,19.711,14867881,0
2012-06-29,20.382,20.438,19.315,19.533,14009773,0
2012-07-02,19.465,19.947,19.13,19.844,8310482,0
2012-07-03,20.037,20.968,20.037,20.513,7498631,0
2012-07-05,20.362,20.493,19.971,20.153,6999589,0
2012-07-06,19.75,19.984,19.502,19.89,6516694,0
2012-07-09,19.862,19.899,19.379,19.585,5644344,0
2012-07-10,19.72,19.975,19.047,19.226,6285529,0
2012-07-11,19.323,19.72,19.206,19.557,6438500,0
2012-07-12,19.254,19.435,18.619,19.13,9012006,0
2012-07-13,19.288,19.421,18.84,19.19,6296254,0
2012-07-16,19,19.264,18.675,18.743,7108443,0
2012-07-17,18.929,18.929,18.25,18.434,7578728,0
2012-07-18,18.346,18.697,18.081,18.415,7369835,0
2012-07-19,18.554,19.008,18.498,18.704,6905803,0
2012-07-20,18.51,18.621,17.792,17.832,8126849,0
2012-07-23,17.493,17.693,17.197,17.635,7606520,0
2012-07-24,17.88,18.007,17.075,17.274,7375403,0
2012-07-25,17.453,17.616,16.876,16.999,6648522,0
2012-07-26,17.493,17.559,16.943,17.31,6375836,0
2012-07-27,17.54,18.299,17.265,18.091,8749706,0
2012-07-30,18.016,18.268,17.711,17.937,6397014,0
2012-07-31,18.314,20.095,18.076,19.579,26589933,0
2012-08-01,19.725,20.922,19.571,20.483,15766831,0
2012-08-02,19.971,20.474,19.459,19.962,10635660,0
2012-08-03,20.465,20.856,20.352,20.588,6830612,0
2012-08-06,20.674,22.139,20.523,21.75,12429516,0
2012-08-07,22.003,22.327,21.586,21.91,8760486,0
2012-08-08,21.614,22.26,21.537,22.032,5331930,0
2012-08-09,21.977,22.651,21.957,22.251,7220934,0
2012-08-10,22.071,22.288,21.947,22.242,4962752,0
2012-08-13,22.317,22.317,21.254,21.722,8128582,0
2012-08-14,21.938,21.995,21.369,21.51,5470166,0
2012-08-15,21.387,21.387,20.712,21.254,7527330,0
2012-08-16,21.415,21.89,21.168,21.595,6517384,0
2012-08-17,21.663,22.139,21.322,21.462,7994436,0
2012-08-20,21.434,21.605,20.932,21.537,5789150,0
2012-08-21,21.682,22.27,21.595,21.722,7909417,0
2012-08-22,21.557,21.702,21.111,21.634,7296727,0
2012-08-23,21.206,21.293,20.037,20.134,11840786,0
2012-08-24,20.047,20.085,19.431,19.773,9440824,0
2012-08-27,19.82,20.007,19.449,19.579,6806652,0
2012-08-28,19.431,19.735,19.248,19.411,5805699,0
2012-08-29,19.459,19.469,18.792,18.82,9166346,0
2012-08-30,18.63,18.667,18.201,18.356,8412810,0
2012-08-31,18.608,18.945,18.106,18.478,10038932,0
2012-09-04,18.491,18.491,17.675,17.841,10192305,0
2012-09-05,17.802,18.221,17.376,17.645,11610891,0
2012-09-06,17.861,18.546,17.822,18.25,9834050,0
2012-09-07,18.775,19.905,18.727,19.85,17733481,0
2012-09-10,19.858,20.493,19.544,19.667,14590694,0
2012-09-11,19.667,20.645,19.657,20.532,11567907,0
2012-09-12,20.674,21.264,20.115,20.483,11419970,0
2012-09-13,20.418,21.722,19.998,21.225,16461406,0
2012-09-14,21.74,22.148,21.063,21.235,16892611,0
2012-09-17,20.523,20.856,20.105,20.247,12897853,0
2012-09-18,20.095,20.189,19.411,19.735,14893989,0
2012-09-19,19.84,20.095,19.589,19.82,8785707,0
2012-09-20,19.22,19.268,18.638,19.124,13551430,0
2012-09-21,19.439,19.497,18.909,18.947,9600359,0
2012-09-24,18.395,18.784,18.259,18.611,8935807,0
2012-09-25,18.745,18.889,18.081,18.138,10768672,0
2012-09-26,18.002,18.762,17.846,18.362,13036487,0
2012-09-27,18.694,18.742,18.012,18.342,11192993,0
2012-09-28,18.096,18.401,17.982,18.115,8257676,0
2012-10-01,18.386,18.755,18.157,18.346,9423443,0
2012-10-02,18.506,18.654,17.933,18.05,10900039,0
2012-10-03,18.179,18.197,17.806,17.943,9605950,0
2012-10-04,18.115,19.057,18.115,18.733,12924369,0
2012-10-05,18.985,19.2,18.611,18.84,11358021,0
2012-10-08,18.5,19.571,18.395,19.355,9947756,0
2012-10-09,19.647,20.381,19.571,20.047,19855674,0
2012-10-10,20.095,20.144,19.599,19.745,13262766,0
2012-10-11,20.027,20.76,19.915,20.437,12367184,0
2012-10-12,20.286,20.617,19.962,20.134,9221022,0
2012-10-15,20.217,20.437,19.98,20.391,7811056,0
2012-10-16,20.617,21.121,20.56,21.026,10266393,0
2012-10-17,21.159,21.977,20.617,21.692,14802477,0
2012-10-18,21.406,22.166,21.149,21.722,12327831,0
2012-10-19,21.75,21.823,20.996,21.043,9828626,0
2012-10-22,21.026,21.9,20.996,21.769,9082880,0
2012-10-23,21.247,21.504,20.723,20.81,10197841,0
2012-10-24,21.026,21.244,20.552,20.588,5660550,0
2012-10-25,20.922,20.968,20.286,20.342,6183627,0
2012-10-26,20.438,20.675,19.998,20.095,6249853,0
2012-10-31,20.287,20.41,19.047,19.372,14445613,0
2012-11-01,19.599,20.608,19.487,20.474,13282727,0
2012-11-02,20.8,20.915,19.618,19.8,11001049,0
2012-11-05,19.705,20.391,19.656,20.075,8596480,0
2012-11-06,20.599,21.353,20.581,21.151,11150652,0
2012-11-07,20.609,20.868,20.227,20.484,9560375,0
2012-11-08,20.428,20.858,19.979,20.095,6424166,0
2012-11-09,20.007,20.858,19.952,20.095,8810604,0
2012-11-12,20.401,20.675,20.218,20.504,4658204,0
2012-11-13,20.085,20.428,19.998,20.295,8716589,0
2012-11-14,20.484,20.543,19.286,19.4,10786299,0
2012-11-15,19.362,19.772,18.936,19.179,8172953,0
2012-11-16,19.113,19.362,18.628,19.105,10352985,0
2012-11-19,19.705,20.179,19.705,20.144,8958337,0
2012-11-20,20.105,20.391,19.923,20.075,5613605,0
2012-11-21,20.17,20.665,19.885,20.665,7008781,0
2012-11-23,20.915,20.953,20.401,20.609,3471077,0
2012-11-26,20.448,20.868,20.343,20.581,4516309,0
2012-11-27,20.466,20.848,20.199,20.247,5390268,0
2012-11-28,20.135,20.714,19.923,20.704,7310438,0
2012-11-29,20.896,21.171,20.609,20.742,7668082,0
2012-11-30,20.752,21.074,20.382,20.533,6060931,0
2012-12-03,20.762,20.877,20.257,20.353,6912781,0
2012-12-04,20.343,20.944,20.287,20.627,6017504,0
2012-12-05,20.79,21.191,20.627,21.008,7323938,0
2012-12-06,20.944,21.191,20.637,20.953,5522697,0
2012-12-07,21.065,21.171,20.618,20.732,5541440,0
2012-12-10,20.438,21.084,20.401,20.81,8149055,0
2012-12-11,20.99,21.561,20.723,21.344,10800403,0
2012-12-12,21.446,21.753,20.896,21.104,11674693,0
2012-12-13,21.151,21.716,21.104,21.267,8771388,0
2012-12-14,21.428,22.931,21.408,22.714,20813572,0
2012-12-17,23.039,23.408,22.591,22.877,11838103,0
2012-12-18,22.999,23.343,22.857,23.267,8831623,0
2012-12-19,23.334,23.572,23.124,23.267,6784683,0
2012-12-20,23.21,23.447,22.95,23.447,5832187,0
2012-12-21,22.848,23.085,22.514,22.8,10029455,0
2012-12-24,22.8,22.921,22.504,22.911,1948834,0
2012-12-26,23.009,23.6,23.009,23.105,4427365,0
2012-12-27,23.267,23.343,22.171,22.514,7419482,0
2012-12-28,22.171,22.332,21.855,21.933,5676486,0
2012-12-31,22.047,22.752,21.836,22.714,8524463,0
2013-01-02,23.981,24.686,23.666,24.658,16410296,0
2013-01-03,24.552,25.037,24.143,24.21,9276401,0
2013-01-04,24.332,24.561,24.124,24.475,6090823,0
2013-01-07,24.249,24.904,24.229,24.484,7022339,0
2013-01-08,24.457,24.484,23.751,23.818,6959487,0
2013-01-09,24.038,24.418,23.62,24.249,9000817,0
2013-01-10,24.533,24.857,24.2,24.504,8317282,0
2013-01-11,24.467,24.467,23.572,23.694,7654767,0
2013-01-14,23.791,23.942,23.085,23.22,7182247,0
2013-01-15,23.085,23.676,22.999,23.563,5987342,0
2013-01-16,23.334,23.456,23.095,23.352,5469586,0
2013-01-17,23.485,23.703,23.294,23.523,5108875,0
2013-01-18,23.63,23.751,23.142,23.59,7250112,0
2013-01-22,23.685,24.028,23.427,23.981,7787283,0
2013-01-23,24.018,24.018,23.378,23.801,7308693,0
2013-01-24,23.703,23.991,23.009,23.067,7978677,0
2013-01-25,23.229,23.388,22.857,23.359,6793159,0
2013-01-28,23.343,23.352,22.504,22.591,9740456,0
2013-01-29,23.039,23.171,21.942,22.095,12527249,0
2013-01-30,22.095,22.256,21.114,21.257,14190852,0
2013-01-31,21.191,21.523,21.114,21.286,7804868,0
2013-02-01,21.618,21.667,21.219,21.315,8967006,0
2013-02-04,21.257,21.353,20.868,20.896,7364339,0
2013-02-05,21.094,21.362,20.839,21.124,7375622,0
2013-02-06,21.199,22.265,21.065,21.638,16507277,0
2013-02-07,21.763,21.773,21.065,21.257,8432791,0
2013-02-08,21.381,21.638,21.219,21.446,5905373,0
2013-02-11,21.334,21.648,21.286,21.504,3954098,0
2013-02-12,21.429,21.915,21.306,21.6,4677668,0
2013-02-13,21.532,21.856,21.446,21.811,4659752,0
2013-02-14,21.736,22.622,21.619,22.497,7966355,0
2013-02-15,22.641,22.651,21.954,22.107,6432311,0
2013-02-19,22.222,22.905,22,22.087,7811399,0
2013-02-20,22.077,22.117,20.943,21.008,6576647,0
2013-02-21,20.761,20.943,20.168,20.399,9455595,0
2013-02-22,20.635,20.693,19.949,20.361,6624774,0
2013-02-25,20.531,20.635,19.565,19.575,6090062,0
2013-02-26,19.741,19.816,19.223,19.768,9724836,0
2013-02-27,19.633,20.351,19.624,20.092,8205297,0
2013-02-28,20.132,20.284,19.788,19.891,6872988,0
2013-03-01,19.662,19.702,19.184,19.387,8454379,0
2013-03-04,19.425,19.434,18.861,19.117,7716189,0
2013-03-05,19.377,19.652,19.024,19.081,7140052,0
2013-03-06,19.203,19.872,19.165,19.816,7372713,0
2013-03-07,19.826,20.186,19.711,19.731,6321694,0
2013-03-08,20.014,20.389,19.759,19.976,7200833,0
2013-03-11,19.882,20.005,19.662,19.797,4752111,0
2013-03-12,19.816,20.112,19.472,19.751,5895330,0
2013-03-13,19.692,19.731,18.921,19.127,9870915,0
2013-03-14,19.203,19.233,18.658,18.921,11698743,0
2013-03-15,18.94,19.377,18.921,19.291,8161299,0
2013-03-18,18.901,19.377,18.851,19.193,5782932,0
2013-03-19,19.1,19.311,18.519,18.746,10132326,0
2013-03-20,18.776,18.891,18.317,18.565,11980981,0
2013-03-21,18.385,19.1,18.375,18.802,9719014,0
2013-03-22,18.851,19.062,18.802,18.911,5415316,0
2013-03-25,18.921,18.977,18.519,18.831,4742055,0
2013-03-26,18.948,19.052,18.575,19.052,6134024,0
2013-03-27,18.821,19.032,18.658,18.921,6389241,0
2013-03-28,18.921,18.921,18.482,18.611,7005515,0
2013-04-01,18.611,18.668,17.761,17.868,9469156,0
2013-04-02,17.601,17.68,16.608,16.847,23307422,0
2013-04-03,16.886,16.962,16.102,16.646,16964500,0
2013-04-04,16.693,17.029,16.437,16.75,10964631,0
2013-04-05,16.476,16.732,16.235,16.494,11360333,0
2013-04-08,16.494,16.8,16.245,16.446,5998079,0
2013-04-09,16.646,17.477,16.589,17.17,11888398,0
2013-04-10,17.296,17.36,16.915,17.019,8367684,0
2013-04-11,16.952,17.19,16.626,16.75,8850933,0
2013-04-12,16.732,16.8,16.312,16.655,8523795,0
2013-04-15,16.456,16.456,15.759,15.873,14139237,0
2013-04-16,16.102,16.196,15.636,15.864,9889472,0
2013-04-17,15.626,15.749,15.282,15.519,9596885,0
2013-04-18,15.539,16.112,15.33,15.693,11037367,0
2013-04-19,15.882,15.998,15.367,15.646,7347505,0
2013-04-22,15.712,15.759,15.08,15.539,9861261,0
2013-04-23,15.616,15.882,15.235,15.444,10025637,0
2013-04-24,15.616,16.381,15.606,16.283,9352851,0
2013-04-25,16.532,17.088,16.235,16.819,13423279,0
2013-04-26,16.732,16.75,16.235,16.569,9156223,0
2013-04-29,16.655,17.078,16.476,16.742,9057112,0
2013-04-30,16.083,16.99,15.94,16.99,10444177,0
2013-05-01,16.819,16.819,16.196,16.512,7940629,0
2013-05-02,16.646,16.655,16.132,16.283,6245495,0
2013-05-03,16.693,17.4,16.608,17.313,9956197,0
2013-05-06,17.448,17.516,16.99,17.286,5721862,0
2013-05-07,17.457,17.808,17.36,17.4,6037179,0
2013-05-08,17.582,18.582,17.487,18.385,11824594,0
2013-05-09,18.395,18.452,17.975,18.108,7312773,0
2013-05-10,18.288,18.444,17.788,18.405,9273054,0
2013-05-13,18.356,18.356,17.639,17.761,7681211,0
2013-05-14,17.706,18.308,17.466,17.706,9286346,0
2013-05-15,17.659,17.659,17.139,17.294,9090110,0
2013-05-16,17.187,17.62,16.892,17.103,8668225,0
2013-05-17,17.426,17.732,17.33,17.534,8364157,0
2013-05-20,17.534,18.258,17.485,18.117,7838752,0
2013-05-21,18.328,18.729,18.126,18.288,10459088,0
2013-05-22,18.434,18.853,17.77,18.024,11500522,0
2013-05-23,17.688,17.817,17.446,17.706,8620487,0
2013-05-24,17.524,18.004,17.495,17.629,5405722,0
2013-05-28,17.896,18.069,17.61,17.679,7082291,0
2013-05-29,17.514,17.669,17.111,17.275,8672922,0
2013-05-30,17.398,17.732,17.217,17.466,7008807,0
2013-05-31,17.329,17.444,16.928,16.928,10980198,0
2013-06-03,17.158,17.294,16.729,16.967,8053036,0
2013-06-04,17.045,17.178,16.747,16.883,5208455,0
2013-06-05,16.756,16.967,16.481,16.622,5504801,0
2013-06-06,16.594,16.844,16.424,16.709,5255882,0
2013-06-07,16.67,16.854,16.489,16.604,5542396,0
2013-06-10,16.538,16.729,16.27,16.499,4887474,0
2013-06-11,16.183,16.528,16.068,16.404,6595578,0
2013-06-12,16.557,16.921,16.404,16.461,6733385,0
2013-06-13,16.557,17.466,16.528,17.368,11101871,0
2013-06-14,17.436,17.669,16.901,17.12,8626900,0
2013-06-17,17.311,17.35,16.652,16.729,6692866,0
2013-06-18,16.652,17.275,16.566,17.095,6507632,0
2013-06-19,17.085,17.275,16.747,16.94,5538515,0
2013-06-20,16.642,17.065,16.376,16.613,8021308,0
2013-06-21,16.776,16.815,16.173,16.366,8411927,0
2013-06-24,16.107,16.154,15.428,15.733,8651245,0
2013-06-25,15.954,16.337,15.571,16.317,7719333,0
2013-06-26,16.461,16.892,16.288,16.709,7922596,0
2013-06-27,16.864,17.476,16.796,17.284,9769434,0
2013-06-28,17.172,17.24,16.789,16.809,6157135,0
2013-07-01,16.911,17.207,16.747,17.007,5244016,0
2013-07-02,16.977,18.566,16.892,18.425,16364425,0
2013-07-03,17.944,18.155,17.266,17.398,11305017,0
2013-07-05,17.716,17.742,17.103,17.573,7826718,0
2013-07-08,17.688,18.248,17.581,17.788,7952516,0
2013-07-09,18.024,18.164,17.629,17.778,5389028,0
2013-07-10,17.857,17.924,17.303,17.436,6896596,0
2013-07-11,17.896,18.043,17.62,17.761,7662690,0
2013-07-12,17.659,17.669,17.095,17.178,8685698,0
2013-07-15,17.197,17.514,17.168,17.168,3799301,0
2013-07-16,17.226,17.35,16.825,16.977,5622683,0
2013-07-17,17.055,17.311,17.007,17.103,5322964,0
2013-07-18,17.207,17.847,17.187,17.649,7832650,0
2013-07-19,17.649,17.797,17.226,17.284,4704680,0
2013-07-22,17.426,17.706,17.408,17.495,4272716,0
2013-07-23,17.778,18.434,17.778,18.258,9226856,0
2013-07-24,18.395,18.395,17.761,17.876,7374659,0
2013-07-25,17.797,18.2,17.62,17.964,4915429,0
2013-07-26,17.876,18.18,17.688,18.126,5108416,0
2013-07-29,18.053,18.318,17.778,18.164,7102444,0
2013-07-30,17.944,17.984,16.873,16.949,16070140,0
2013-07-31,16.949,16.949,16.508,16.604,10154043,0
2013-08-01,16.796,16.825,16.518,16.604,5847060,0
2013-08-02,16.66,16.892,16.489,16.69,4110193,0
2013-08-05,16.699,17.111,16.566,16.786,4960663,0
2013-08-06,16.729,16.776,16.376,16.434,5595178,0
2013-08-07,16.366,16.68,16.135,16.451,6184454,0
2013-08-08,16.776,17.426,16.747,17.311,9503204,0
2013-08-09,17.485,18.238,17.476,18.043,10602244,0
2013-08-12,18.164,18.681,18.089,18.426,9648835,0
2013-08-13,18.584,18.614,17.974,17.994,6425132,0
2013-08-14,18.2,18.624,17.905,18.259,5599964,0
2013-08-15,18.014,18.319,17.628,18.126,7073767,0
2013-08-16,18.337,18.711,17.866,18.061,10682128,0
2013-08-19,17.994,18.043,17.205,17.264,7481430,0
2013-08-20,17.273,17.572,17.175,17.396,4094952,0
2013-08-21,17.273,17.542,17.013,17.126,4444987,0
2013-08-22,17.319,17.769,17.319,17.608,4245526,0
2013-08-23,17.687,18.117,17.668,17.915,4883230,0
2013-08-26,17.974,18.21,17.807,17.934,4963346,0
2013-08-27,17.562,17.628,17.244,17.319,6026817,0
2013-08-28,17.254,17.589,17.165,17.224,4752232,0
2013-08-29,17.224,17.406,17.083,17.126,4001495,0
2013-08-30,17.199,17.361,17.112,17.209,3531070,0
2013-09-03,17.572,17.731,17.292,17.464,5192468,0
2013-09-04,17.424,17.695,17.348,17.628,4205335,0
2013-09-05,17.589,18.069,17.572,17.964,5603401,0
2013-09-06,17.944,18.406,17.895,18.108,6764325,0
2013-09-09,18.269,18.826,18.22,18.741,7958128,0
2013-09-10,18.972,19.219,18.661,19.209,8450660,0
2013-09-11,19.239,19.75,19.151,19.631,13985862,0
2013-09-12,19.555,19.583,19.105,19.364,6196254,0
2013-09-13,19.298,19.364,18.885,19.068,7179264,0
2013-09-16,19.451,19.499,19.132,19.18,5436105,0
2013-09-17,19.432,20.025,19.298,19.681,7724834,0
2013-09-18,19.622,20.324,19.508,20.198,10330510,0
2013-09-19,20.343,20.804,20.159,20.314,9186775,0
2013-09-20,20.267,20.267,19.308,19.691,10722341,0
2013-09-23,19.71,20.054,19.583,19.72,5554535,0
2013-09-24,19.701,20.305,19.631,19.93,5457375,0
2013-09-25,19.987,20.639,19.959,20.208,9004200,0
2013-09-26,20.324,20.363,19.92,20.247,6343263,0
2013-09-27,19.701,19.845,19.318,19.612,8617957,0
2013-09-30,19.335,19.968,19.227,19.796,6772766,0
2013-10-01,19.74,20.439,19.612,20.159,7124348,0
2013-10-02,20.133,20.804,20.015,20.756,8459529,0
2013-10-03,20.804,20.949,20.227,20.439,5937652,0
2013-10-04,20.353,20.775,20.324,20.629,5856308,0
2013-10-07,20.373,20.976,20.305,20.62,4291878,0
2013-10-08,20.659,20.824,19.977,20.093,5558126,0
2013-10-09,20.188,20.506,19.92,20.314,5302356,0
2013-10-10,20.574,21.216,20.506,21.014,7292276,0
2013-10-11,20.966,21.314,20.775,21.08,5852562,0
2013-10-14,20.862,21.523,20.804,21.436,5344956,0
2013-10-15,21.494,22.78,21.494,22.57,15404439,0
2013-10-16,22.502,22.78,22.233,22.338,8588456,0
2013-10-17,22.329,23.242,22.252,22.703,9978149,0
2013-10-18,22.867,23.031,22.617,23.011,6216582,0
2013-10-21,23.087,23.451,22.894,23.041,6226499,0
2013-10-22,22.951,23.144,22.416,22.541,8488010,0
2013-10-23,22.223,22.223,21.746,22.021,7390788,0
2013-10-24,22.289,22.8,22.031,22.761,6368479,0
2013-10-25,22.703,22.848,22.368,22.541,4544418,0
2013-10-28,22.531,22.693,22.129,22.472,6288250,0
2013-10-29,22.08,24.672,21.916,24.44,17160174,0
2013-10-30,23.97,24.26,23.289,23.72,13799273,0
2013-10-31,23.583,24.409,23.506,23.928,7208388,0
2013-11-01,23.941,24.863,23.882,24.739,12971896,0
2013-11-04,25.84,26.227,25.468,25.823,14661431,0
2013-11-05,25.524,26.368,25.468,26.197,9870539,0
2013-11-06,26.455,26.541,25.159,25.727,9476809,0
2013-11-07,26.072,26.302,25.075,25.305,11408329,0
2013-11-08,25.257,26.582,25.247,26.524,8218982,0
2013-11-11,26.447,26.457,26.074,26.151,4496754,0
2013-11-12,25.975,26.209,25.399,25.975,6118426,0
2013-11-13,26.284,26.68,25.824,26.534,10207999,0
2013-11-14,26.477,26.764,26.18,26.534,7233551,0
2013-11-15,26.699,27.313,26.562,26.921,9470624,0
2013-11-18,26.94,27.053,26.294,26.447,7206912,0
2013-11-19,26.074,26.572,25.927,26.313,6536677,0
2013-11-20,26.496,26.68,26.113,26.209,4940312,0
2013-11-21,26.265,26.477,25.86,26.103,7346224,0
2013-11-22,25.64,25.67,25.208,25.343,10056999,0
2013-11-25,25.333,25.612,24.767,25.486,7226872,0
2013-11-26,25.315,25.64,24.995,25.514,5823958,0
2013-11-27,25.543,26.18,25.514,25.805,6262834,0
2013-11-29,26.074,26.122,25.602,25.776,2833048,0
2013-12-02,25.68,25.841,25.13,25.15,6085039,0
2013-12-03,24.862,25.889,24.794,25.66,7228105,0
2013-12-04,25.602,26.103,25.553,26.015,6665498,0
2013-12-05,25.975,26.189,25.728,25.909,5991229,0
2013-12-06,26.265,26.39,25.218,25.315,7282417,0
2013-12-09,25.315,25.927,25.305,25.786,5120691,0
2013-12-10,25.718,26.239,25.718,26.035,5507473,0
2013-12-11,26.054,26.093,25.188,25.257,6131885,0
2013-12-12,25.351,25.582,25.015,25.486,4542928,0
2013-12-13,25.936,26.437,25.767,26.256,7332435,0
2013-12-16,26.322,26.418,25.841,26.064,6875230,0
2013-12-17,25.975,26.331,25.945,26.103,5952253,0
2013-12-18,26.064,26.313,25.533,26.17,6029631,0
2013-12-19,26.582,27.659,26.572,27.536,11503341,0
2013-12-20,27.61,27.639,26.871,26.871,6963239,0
2013-12-23,26.967,28.005,26.921,27.929,7947610,0
2013-12-24,27.919,28.697,27.881,28.363,4870974,0
2013-12-26,28.389,28.767,28.265,28.295,4451604,0
2013-12-27,28.363,28.995,28.304,28.93,5758465,0
2013-12-30,29.149,29.292,28.236,28.381,6207397,0
2013-12-31,28.381,28.737,28.177,28.363,4846746,0
2014-01-02,28.814,29.948,28.767,29.112,12395647,0
2014-01-03,28.939,29.235,28.599,28.747,5530644,0
2014-01-06,28.58,28.747,28.11,28.428,5846134,0
2014-01-07,28.487,28.649,28.187,28.304,4919025,0
2014-01-08,28.265,28.678,27.986,28.458,5051352,0
2014-01-09,28.629,28.629,27.004,27.206,10025670,0
2014-01-10,27.14,27.707,26.862,27.459,5992796,0
2014-01-13,27.526,27.736,26.68,26.853,5849871,0
2014-01-14,27.285,28.11,27.275,28.054,8125070,0
2014-01-15,28.025,28.334,27.516,27.619,7107391,0
2014-01-16,27.736,27.929,27.083,27.235,6604145,0
2014-01-17,27.265,27.496,26.229,26.36,9260007,0
2014-01-21,26.487,26.534,25.582,25.65,10203992,0
2014-01-22,25.709,25.889,25.343,25.514,7158199,0
2014-01-23,25.399,25.592,25.054,25.324,6015988,0
2014-01-24,24.966,25.044,24.209,24.303,9381242,0
2014-01-27,24.341,24.748,23.515,24.467,13699462,0
2014-01-28,25.093,25.389,23.756,24.36,18557614,0
2014-01-29,24.179,25.13,23.938,24.661,11883785,0
2014-01-30,24.928,25.37,24.505,25.218,8899781,0
2014-01-31,24.995,25.553,24.709,25.102,7017318,0
2014-02-03,25.14,25.208,23.67,24.093,10116693,0
2014-02-04,24.132,24.38,24.007,24.209,4911266,0
2014-02-05,24.228,24.275,23.525,23.86,9996793,0
2014-02-06,23.928,24.554,23.869,24.535,5356710,0
2014-02-07,24.946,25.178,24.141,24.602,7210354,0
2014-02-10,24.37,25.103,24.294,24.651,5972078,0
2014-02-11,24.14,25.288,24.054,25.17,9407017,0
2014-02-12,25.411,25.73,24.853,25.151,6564548,0
2014-02-13,24.939,25.624,24.804,25.594,4893217,0
2014-02-14,25.633,26.307,25.372,26.232,7331543,0
2014-02-18,26.297,26.307,25.74,25.759,5246430,0
2014-02-19,24.257,24.467,23.659,23.947,18325404,0
2014-02-20,23.804,24.312,23.794,24.188,7962443,0
2014-02-21,24.168,24.448,23.812,24.082,6409287,0
2014-02-24,23.754,23.878,23.197,23.273,9209987,0
2014-02-25,23.167,23.216,22.463,22.831,10631390,0
2014-02-26,22.895,23.446,22.55,23.331,8104286,0
2014-02-27,23.426,23.725,23.376,23.65,5057695,0
2014-02-28,23.455,23.754,23.147,23.331,6079382,0
2014-03-03,23.023,23.311,22.895,23.177,5182119,0
2014-03-04,23.311,23.601,23.157,23.475,5837853,0
2014-03-05,23.416,23.678,23.177,23.543,4145746,0
2014-03-06,23.725,24.35,23.715,24.159,4428987,0
2014-03-07,24.208,24.208,23.358,23.927,6341006,0
2014-03-10,23.976,23.996,23.12,23.601,8709730,0
2014-03-11,23.687,24.38,23.678,23.868,7052297,0
2014-03-12,23.812,24.34,23.794,23.947,5730846,0
2014-03-13,24.121,24.294,23.282,23.504,5742328,0
2014-03-14,22.869,23.35,22.869,23.167,6431175,0
2014-03-17,23.321,23.533,22.973,23.301,4930425,0
2014-03-18,23.264,24.563,23.206,24.563,7209469,0
2014-03-19,24.418,24.9,24.266,24.69,6199707,0
2014-03-20,24.476,25.401,24.448,25.199,6162570,0
2014-03-21,25.749,26.344,25.363,26.096,9485553,0
2014-03-24,26.202,26.606,25.958,26.325,6040471,0
2014-03-25,26.674,27.058,26.616,26.721,6020051,0
2014-03-26,26.935,27.108,26.222,26.277,6216196,0
2014-03-27,26.115,26.655,25.93,25.988,7117080,0
2014-03-28,26.173,26.491,25.938,26.173,4787050,0
2014-03-31,26.403,26.788,26.259,26.596,5338646,0
2014-04-01,26.749,26.896,26.307,26.664,4020139,0
2014-04-02,26.519,26.739,26.144,26.596,5877049,0
2014-04-03,26.674,27.741,26.509,27.181,8808037,0
2014-04-04,27.339,27.607,26.635,26.739,6397832,0
2014-04-07,26.768,26.972,25.769,26.173,5549737,0
2014-04-08,26.335,27.25,26.307,26.867,6631278,0
2014-04-09,27.068,27.741,27.038,27.588,6111136,0
2014-04-10,27.522,27.542,26.461,26.596,5913958,0
2014-04-11,26.354,26.384,25.479,25.882,6562404,0
2014-04-14,26.087,26.481,25.807,26.135,4541206,0
2014-04-15,25.968,26.297,25.353,26.106,4486155,0
2014-04-16,26.307,26.325,25.624,25.92,3657579,0
2014-04-17,25.988,26.232,25.835,26.047,3453531,0
2014-04-21,25.902,25.988,25.353,25.642,4361648,0
2014-04-22,25.682,25.948,25.506,25.863,3856855,0
2014-04-23,25.892,26.394,25.882,26.183,3655786,0
2014-04-24,26.432,26.857,26.144,26.461,4091342,0
2014-04-25,26.267,26.287,25.372,25.535,4318867,0
2014-04-28,25.325,25.42,24.485,24.784,6619706,0
2014-04-29,24.996,25.45,24.774,25.372,5057019,0
2014-04-30,25.42,25.526,24.418,25.065,9304958,0
2014-05-01,25.055,25.179,24.622,25.055,5380962,0
2014-05-02,25.075,25.545,24.967,25.372,3847772,0
2014-05-05,25.229,25.229,24.592,24.767,5997576,0
2014-05-06,24.784,24.833,24.37,24.515,4459967,0
2014-05-07,24.34,24.592,24.064,24.331,5302645,0
2014-05-08,24.284,24.91,24.208,24.495,5029278,0
2014-05-09,24.399,24.458,23.849,24.082,4862437,0
2014-05-12,24.419,25.028,24.322,24.988,5052177,0
2014-05-13,24.931,25.482,24.835,25.028,6097806,0
2014-05-14,25.008,25.124,24.496,24.573,4393722,0
2014-05-15,24.564,24.603,24.034,24.371,3979564,0
2014-05-16,24.198,24.266,23.686,24.257,3965294,0
2014-05-19,24.168,24.341,24.015,24.218,3726458,0
2014-05-20,24.14,24.168,23.001,23.145,9552817,0
2014-05-21,23.262,23.376,22.778,23.031,6273800,0
2014-05-22,23.108,23.262,22.991,23.021,4315768,0
2014-05-23,23.069,23.356,23.011,23.243,3208525,0
2014-05-27,23.329,23.61,23.271,23.435,3334766,0
2014-05-28,23.339,23.464,22.644,22.847,6342437,0
2014-05-29,22.866,23.385,22.721,23.309,5687226,0
2014-05-30,22.971,23.011,22.134,22.238,7823746,0
2014-06-02,22.314,22.384,21.804,21.959,6048321,0
2014-06-03,21.813,22.054,21.689,21.939,4201285,0
2014-06-04,21.92,22.876,21.85,22.644,7584881,0
2014-06-05,22.644,23.175,22.548,22.961,4891641,0
2014-06-06,23.214,23.385,23.021,23.252,3816239,0
2014-06-09,23.271,23.493,23.127,23.243,3798902,0
2014-06-10,23.108,23.29,22.681,23.021,4365369,0
2014-06-11,23.021,23.734,22.856,23.64,5535309,0
2014-06-12,23.376,23.454,22.691,22.731,5525299,0
2014-06-13,22.721,23.165,22.681,23.118,4304423,0
2014-06-16,23.098,23.435,22.961,23.204,4862226,0
2014-06-17,23.118,23.888,22.876,23.829,6243620,0
2014-06-18,23.695,24.477,23.562,24.459,6441403,0
2014-06-19,24.41,24.71,24.149,24.526,5655392,0
2014-06-20,24.371,24.564,23.986,24.536,5178438,0
2014-06-23,24.72,25.26,24.536,24.593,5609151,0
2014-06-24,24.536,25.433,24.322,24.758,8018557,0
2014-06-25,24.662,25.077,24.573,24.949,3978476,0
2014-06-26,25.077,25.394,24.775,25.191,3548515,0
2014-06-27,24.959,25.221,24.72,25.115,4268812,0
2014-06-30,24.825,25.221,24.681,25.133,4730512,0
2014-07-01,25.404,25.972,24.795,25.096,35397621,0
2014-07-02,25.181,26.061,25.143,26.002,8056534,0
2014-07-03,26.226,26.784,26.148,26.398,5305931,0
2014-07-07,26.11,26.389,25.791,26.148,5657540,0
2014-07-08,26.177,26.407,25.743,26.196,5056907,0
2014-07-09,26.246,26.533,25.992,26.158,5927573,0
2014-07-10,25.635,26.417,25.577,25.848,8051315,0
2014-07-11,25.848,27.316,25.433,26.679,16383482,0
2014-07-14,26.63,26.63,25.201,25.25,15504233,0
2014-07-15,25.328,25.695,24.775,25.067,8688614,0
2014-07-16,25.385,25.924,25.162,25.906,7486043,0
2014-07-17,25.675,26.041,25.509,25.675,5918601,0
2014-07-18,25.695,26.726,25.665,26.427,6821985,0
2014-07-21,26.64,27.064,25.896,26.168,8710521,0
2014-07-22,26.369,26.784,26.349,26.505,6915260,0
2014-07-23,26.456,27.054,26.417,26.814,5015743,0
2014-07-24,26.968,27.064,26.398,26.523,5048388,0
2014-07-25,26.542,26.995,26.254,26.754,3698955,0
2014-07-28,26.794,27.094,26.542,26.872,4693644,0
2014-07-29,27.004,27.403,26.669,26.707,8126331,0
2014-07-30,30.481,32.286,30.124,31.877,29973312,0
2014-07-31,31.32,32.671,31.128,32.325,13727349,0
2014-08-01,32.334,33.522,32.017,32.276,13317995,0
2014-08-04,32.925,33.288,32.384,32.817,8836474,0
2014-08-05,32.749,33.822,32.403,33.629,12827595,0
2014-08-06,33.336,34.187,33.154,33.569,9146715,0
2014-08-07,33.569,33.926,33.242,33.559,5981838,0
2014-08-08,33.174,34.216,33.145,34.167,5733087,0
2014-08-11,34.295,34.69,34.226,34.352,5140097,0
2014-08-12,34.372,34.651,34.109,34.488,4541697,0
2014-08-13,34.431,34.999,34.236,34.904,5418132,0
2014-08-14,34.778,35.639,34.651,35.61,6203353,0
2014-08-15,35.686,35.792,34.93,35.165,7399668,0
2014-08-18,35.269,37.106,35.269,36.612,8505165,0
2014-08-19,36.69,37.204,36.372,36.391,5473837,0
2014-08-20,36.197,36.7,36.093,36.167,5133979,0
2014-08-21,36.131,36.131,35.541,35.6,5366805,0
2014-08-22,35.327,36.72,35.204,36.548,9588916,0
2014-08-25,37.757,37.89,37.038,37.502,8378023,0
2014-08-26,37.52,38.256,37.414,38.17,6433437,0
2014-08-27,38.189,38.236,37.283,37.727,5734703,0
2014-08-28,37.32,37.395,36.064,36.295,8137540,0
2014-08-29,36.48,37.385,36.45,37.358,5367791,0
2014-09-02,37.253,37.33,36.574,36.866,5095699,0
2014-09-03,38.053,38.365,37.55,37.821,10623332,0
2014-09-04,38.014,39.561,37.994,38.809,11896073,0
2014-09-05,38.672,38.942,38.218,38.799,4880620,0
2014-09-08,38.818,39.01,37.899,38.17,4366943,0
2014-09-09,38.16,38.345,37.01,37.195,6204861,0
2014-09-10,37.224,37.349,36.632,37.096,5575782,0
2014-09-11,36.99,38.924,36.933,38.857,7975537,0
2014-09-12,38.867,38.942,38.198,38.585,6351895,0
2014-09-15,38.653,38.992,38.083,38.335,4318257,0
2014-09-16,38.121,40.266,37.811,40.026,9467435,0
2014-09-17,44.269,44.994,43.119,44.087,21824814,0
2014-09-18,44.115,44.53,43.691,44.463,8958084,0
2014-09-19,44.22,44.878,43.397,43.681,7495067,0
2014-09-22,43.1,43.369,41.969,42.384,6314333,0
2014-09-23,42.315,42.982,42.276,42.433,5152793,0
2014-09-24,42.588,42.702,40.422,41.282,10442366,0
2014-09-25,41.127,41.175,39.852,40.374,7368915,0
2014-09-26,40.355,40.731,39.901,40.111,6674033,0
2014-09-29,39.601,40.026,39.147,39.273,6839272,0
2014-09-30,39.339,39.581,37.84,37.86,12654037,0
2014-10-01,37.639,37.649,35.423,35.889,12914406,0
2014-10-02,35.327,35.955,34.013,35.667,12385640,0
2014-10-03,35.831,36.304,34.864,35.126,8114908,0
2014-10-06,35.551,35.841,34.138,34.535,8294257,0
2014-10-07,34.333,35.394,34.032,34.352,8208177,0
2014-10-08,34.313,35.686,32.835,35.355,12321421,0
2014-10-09,34.969,35.194,32.64,32.767,14322778,0
2014-10-10,32.45,32.855,31.134,31.46,12151404,0
2014-10-13,31.771,32.865,31.047,31.105,10324062,0
2014-10-14,31.335,32.621,30.273,31.704,11495528,0
2014-10-15,30.931,32.235,29.55,31.801,10534427,0
2014-10-16,30.814,32.747,30.659,31.781,11240418,0
2014-10-17,32.381,34.479,32.381,32.506,12294649,0
2014-10-20,32.602,32.865,31.904,32.835,5971913,0
2014-10-21,34.362,35.423,33.985,34.95,11509505,0
2014-10-22,35.136,35.146,33.995,34.062,7141463,0
2014-10-23,34.592,35.955,34.46,35.532,6820070,0
2014-10-24,35.57,35.822,34.797,35.686,4447544,0
2014-10-27,35.319,35.715,34.323,35.088,6770162,0
2014-10-28,35.146,37.096,35.146,36.876,8500600,0
2014-10-29,40.761,40.837,38.227,38.739,18353370,0
2014-10-30,38.345,38.749,37.376,37.639,9243097,0
2014-10-31,38.014,38.905,37.214,38.702,14122969,0
2014-11-03,38.47,38.499,37.599,37.831,6581447,0
2014-11-04,37.717,37.84,34.621,35.345,12602480,0
2014-11-05,35.365,35.6,34.313,35.146,8409932,0
2014-11-06,35.146,35.327,33.936,34.894,9908467,0
2014-11-07,35.32,36.512,35.184,36.364,6314562,0
2014-11-10,36.442,36.82,35.434,35.524,4619572,0
2014-11-11,35.26,35.28,33.896,33.935,8019589,0
2014-11-12,33.731,34.381,33.471,33.666,7369732,0
2014-11-13,34.553,35.222,33.849,34.118,7157866,0
2014-11-14,33.849,35.146,33.528,35.078,7004244,0
2014-11-17,34.884,35.28,34.304,34.95,4225694,0
2014-11-18,34.544,35.049,34.361,34.844,4717553,0
2014-11-19,34.468,34.468,33.171,33.277,7470528,0
2014-11-20,32.995,33.363,32.754,33.248,7521228,0
2014-11-21,34.814,35.232,33.566,33.576,10152524,0
2014-11-24,33.809,34.166,33.616,33.789,5377237,0
2014-11-25,33.896,35.155,33.819,34.69,5250462,0
2014-11-26,34.894,34.94,34.022,34.205,3222364,0
2014-11-28,33.576,33.694,31.709,32.279,6507003,0
2014-12-01,31.495,31.565,29.918,30.16,14470897,0
2014-12-02,30.422,30.944,30.093,30.2,7522488,0
2014-12-03,30.537,31.679,30.344,31.321,6666443,0
2014-12-04,31.178,31.644,30.759,31.168,5475536,0
2014-12-05,31.33,31.845,31.002,31.071,5429129,0
2014-12-08,30.856,30.905,28.872,29.076,8108320,0
2014-12-09,28.353,30.431,28.273,30.044,7779897,0
2014-12-10,29.532,29.562,28.097,28.145,8541489,0
2014-12-11,27.877,28.194,27.325,27.622,8324587,0
2014-12-12,27.216,28.116,26.88,26.93,6487860,0
2014-12-15,27.246,27.538,26.617,26.821,7381709,0
2014-12-16,26.851,28.313,26.723,27.004,7021199,0
2014-12-17,27.122,27.974,26.637,27.759,6284730,0
2014-12-18,28.58,28.669,27.412,27.732,7714831,0
2014-12-19,27.877,27.974,27.48,27.672,6373878,0
2014-12-22,27.808,27.887,25.165,25.349,14036408,0
2014-12-23,25.64,26.386,25.426,25.552,6295243,0
2014-12-24,25.552,25.815,25.194,25.66,3315288,0
2014-12-26,25.957,26.134,25.581,25.796,3323675,0
2014-12-29,25.767,26.539,25.757,26.037,3878583,0
2014-12-30,25.891,26.821,25.891,26.25,4131680,0
2014-12-31,26.376,26.511,25.67,25.881,4551260,0
2015-01-02,26.318,26.608,25.466,25.738,4776848,0
2015-01-05,25.331,25.368,24.208,24.537,6779880,0
2015-01-06,24.556,24.857,23.782,23.792,10421563,0
2015-01-07,24.131,24.653,23.733,23.848,5322345,0
2015-01-08,24.102,24.673,23.54,24.372,6255379,0
2015-01-09,24.218,24.257,23.569,23.782,6159019,0
2015-01-12,23.326,23.326,22.261,22.63,8714260,0
2015-01-13,22.843,22.872,22.068,22.165,9563005,0
2015-01-14,21.372,21.751,20.927,21.692,12732203,0
2015-01-15,22.155,22.252,20.898,20.918,10214835,0
2015-01-16,21.041,21.381,20.781,21.305,8349904,0
2015-01-20,21.487,21.506,20.703,20.888,6613132,0
2015-01-21,20.85,21.702,20.732,21.353,7966555,0
2015-01-22,21.584,22.175,20.985,21.982,9093666,0
2015-01-23,21.325,21.448,19.89,19.919,18662854,0
2015-01-26,19.861,20.762,19.484,20.645,13415686,0
2015-01-27,20.356,21.148,20.144,20.587,15973321,0
2015-01-28,22.6,23.713,21.903,22.824,35602819,0
2015-01-29,22.299,22.919,21.353,22.329,22516604,0
2015-01-30,21.923,23.676,21.863,23.658,16075600,0
2015-02-02,23.713,24.198,22.824,23.413,12857494,0
2015-02-03,23.975,25.05,23.53,24.875,14109511,0
2015-02-04,24.285,24.411,23.192,23.452,14325252,0
2015-02-05,23.192,23.433,22.474,22.677,14175881,0
2015-02-06,22.746,22.834,22.175,22.445,10101648,0
2015-02-09,22.718,24.066,22.639,23.813,11510775,0
2015-02-10,23.775,24.086,23.126,23.697,7548689,0
2015-02-11,23.552,23.86,23.048,23.688,6047358,0
2015-02-12,24.134,24.532,23.929,24.483,5981820,0
2015-02-13,24.832,25.803,24.782,25.568,12230570,0
2015-02-17,25.492,25.568,24.871,25.327,6532702,0
2015-02-18,25.123,25.51,24.57,24.687,7550232,0
2015-02-19,23.89,24.086,23.425,23.813,10539068,0
2015-02-20,23.813,24.057,23.602,23.88,5702634,0
2015-02-23,23.602,23.851,23.164,23.552,6964835,0
2015-02-24,23.726,24.502,23.572,24.376,6678683,0
2015-02-25,24.464,24.57,24.017,24.162,5338685,0
2015-02-26,24.231,24.231,23.425,23.503,5962409,0
2015-02-27,23.572,23.641,22.999,23.232,6272050,0
2015-03-02,23.203,23.338,22.484,23.106,6559577,0
2015-03-03,22.533,23.009,21.872,21.99,9958026,0
2015-03-04,21.739,22.9,21.272,22.543,12949878,0
2015-03-05,22.474,23.328,21.981,23.289,9555244,0
2015-03-06,23.067,23.385,22.309,22.339,8429161,0
2015-03-09,22.474,22.494,21.862,21.892,6693805,0
2015-03-10,21.407,21.843,21.213,21.389,8557101,0
2015-03-11,21.332,21.971,21.252,21.912,7681535,0
2015-03-12,22.399,22.427,21.758,21.951,7749679,0
2015-03-13,21.524,21.739,21.01,21.145,7241845,0
2015-03-16,21.136,21.342,20.641,21.302,6526691,0
2015-03-17,21.282,21.641,20.924,21.553,8389472,0
2015-03-18,21.37,23.279,21.351,23.116,14136474,0
2015-03-19,22.668,22.668,21.437,21.466,13036063,0
2015-03-20,21.446,22.494,21.389,22.484,10893489,0
2015-03-23,22.465,23.688,22.465,23.464,10268953,0
2015-03-24,23.289,24.125,23.213,23.949,9603183,0
2015-03-25,24.356,24.852,23.998,24.066,8806687,0
2015-03-26,24.017,24.56,23.318,24.096,8371225,0
2015-03-27,23.592,24.057,23.375,24.037,5595969,0
2015-03-30,24.212,24.978,23.998,24.678,6810299,0
2015-03-31,24.115,24.492,23.522,23.669,8426177,0
2015-04-01,23.522,23.602,22.999,23.136,6582258,0
2015-04-02,23.019,23.988,22.853,23.919,5635971,0
2015-04-06,23.86,24.017,23.308,23.765,6764834,0
2015-04-07,23.919,24.144,23.375,23.909,7765148,0
2015-04-08,24.231,24.589,23.464,23.493,5800404,0
2015-04-09,23.474,24.57,23.328,24.366,7647269,0
2015-04-10,24.162,24.415,23.765,23.978,4755354,0
2015-04-13,23.939,24.298,23.669,24.115,5052258,0
2015-04-14,24.454,25.171,24.153,25.123,7781226,0
2015-04-15,25.298,26.851,25.152,26.51,12062711,0
2015-04-16,26.482,26.577,25.327,25.365,11227631,0
2015-04-17,24.987,25.2,24.551,24.658,8469884,0
2015-04-20,24.745,25.132,24.317,24.782,6047695,0
2015-04-21,24.638,25.588,24.405,25.076,7969833,0
2015-04-22,25.249,25.365,24.822,25.007,5531148,0
2015-04-23,25.171,26.433,24.755,26.141,8316068,0
2015-04-24,26.462,26.791,25.793,25.975,6064961,0
2015-04-27,26.141,26.587,25.404,25.473,7883699,0
2015-04-28,25.549,26.433,25.336,25.975,12955902,0
2015-04-29,23.988,24.716,22.756,22.959,26131507,0
2015-04-30,22.805,23.632,22.785,23.298,12308126,0
2015-05-01,23.572,23.669,22.494,22.562,9096377,0
2015-05-04,22.766,23.355,22.708,23.029,8792872,0
2015-05-05,23.261,23.785,23.213,23.289,7948750,0
2015-05-06,23.464,23.949,23.154,23.347,7475740,0
2015-05-07,23.242,23.242,22.504,23.096,6548016,0
2015-05-08,23.355,23.755,23.048,23.592,6561022,0
2015-05-11,23.706,25.02,23.688,24.864,8463992,0
2015-05-12,24.932,25.837,24.932,25.079,10910553,0
2015-05-13,25.135,25.884,25.049,25.592,6807127,0
2015-05-14,26.049,26.332,25.117,25.312,9070781,0
2015-05-15,25.321,25.457,24.971,25.34,5904038,0
2015-05-18,25.049,25.302,24.699,24.766,6011682,0
2015-05-19,24.514,24.581,23.484,23.632,7975392,0
2015-05-20,23.96,23.96,23.066,23.755,6903155,0
2015-05-21,23.706,23.795,23.095,23.241,6804220,0
2015-05-22,23.135,24.591,22.842,24.329,12064610,0
2015-05-26,23.999,24.309,23.562,23.736,6018084,0
2015-05-27,23.669,24.183,23.542,23.95,5092078,0
2015-05-28,23.641,23.891,23.435,23.736,4691974,0
2015-05-29,23.746,24.183,23.697,23.716,6809774,0
2015-06-01,23.688,23.726,23.193,23.222,6911918,0
2015-06-02,23.445,25.135,23.365,25.059,10479274,0
2015-06-03,25.098,26.196,24.689,24.922,12359157,0
2015-06-04,24.756,25.283,24.591,24.835,4475001,0
2015-06-05,24.68,24.68,24.077,24.203,5984259,0
2015-06-08,24.213,24.524,23.852,23.92,4447121,0
2015-06-09,23.989,24.456,23.891,23.989,5110475,0
2015-06-10,24.456,24.524,23.445,23.688,7962093,0
2015-06-11,23.641,23.92,23.425,23.582,4142986,0
2015-06-12,23.512,23.891,23.231,23.871,4840536,0
2015-06-15,23.622,23.622,22.59,22.657,10093623,0
2015-06-16,22.55,22.842,22.356,22.746,5101134,0
2015-06-17,22.783,22.939,22.025,22.861,8149074,0
2015-06-18,22.706,22.968,22.287,22.736,6402162,0
2015-06-19,22.618,23.115,22.453,22.492,5101851,0
2015-06-22,22.55,22.57,21.948,21.987,7693829,0
2015-06-23,21.938,22.492,21.918,22.268,7165491,0
2015-06-24,22.306,22.502,21.637,21.783,6448868,0
2015-06-25,21.83,21.888,21.297,21.422,5639816,0
2015-06-26,21.432,21.432,20.899,20.995,6484877,0
2015-06-29,20.732,21.053,20.305,20.314,7290228,0
2015-06-30,20.46,20.539,19.694,20.042,9136174,0
2015-07-01,20.188,20.421,19.809,19.935,5180557,0
2015-07-02,19.973,19.973,19.002,19.226,10916358,0
2015-07-06,18.857,19.362,18.78,19.118,6047326,0
2015-07-07,18.76,19.867,18.003,19.43,16650928,0
2015-07-08,19.109,19.4,18.528,18.622,9500618,0
2015-07-09,19.081,19.167,18.381,18.401,9283335,0
2015-07-10,18.76,18.887,18.204,18.401,7595579,0
2015-07-13,18.575,19.43,18.313,19.334,9468006,0
2015-07-14,19.206,19.43,18.721,19.362,5613052,0
2015-07-15,19.315,19.334,17.865,18.003,12719845,0
2015-07-16,18.128,18.303,17.194,17.507,13544240,0
2015-07-17,17.497,17.923,17.059,17.302,11719240,0
2015-07-20,17.264,17.32,16.697,17.224,8936422,0
2015-07-21,17.204,17.875,17.059,17.204,8601958,0
2015-07-22,16.97,16.97,16.34,16.707,9148664,0
2015-07-23,16.767,17.273,16.429,16.495,10819239,0
2015-07-24,16.429,16.487,15.727,15.794,12572738,0
2015-07-27,15.542,16.495,15.242,16.33,13999592,0
2015-07-28,16.668,17.254,16.359,17.234,15361628,0
2015-07-29,17.775,19.615,17.758,19.478,30482571,0
2015-07-30,19.694,20.092,18.77,19.528,23696710,0
2015-07-31,19.654,19.886,18.731,18.927,15386013,0
2015-08-03,18.731,19.295,18.488,19.236,12021871,0
2015-08-04,19.478,19.762,18.877,19.051,11603707,0
2015-08-05,19.605,20.169,19.157,19.315,12070063,0
2015-08-06,19.091,20.152,18.927,20.072,10292590,0
2015-08-07,20.022,20.558,19.615,19.954,9965949,0
2015-08-10,20.112,20.94,19.477,20.842,10123024,0
2015-08-11,19.732,20.102,18.757,18.982,14525988,0
2015-08-12,18.658,18.795,17.938,18.648,15484934,0
2015-08-13,18.299,18.914,18.133,18.619,7897593,0
2015-08-14,18.581,18.982,18.427,18.777,4896687,0
2015-08-17,18.648,18.952,18.427,18.514,5544077,0
2015-08-18,18.162,18.367,17.948,17.988,7007586,0
2015-08-19,17.732,17.83,16.573,16.593,13141889,0
2015-08-20,16.622,16.709,16.175,16.478,10788068,0
2015-08-21,15.882,16.106,15.444,15.502,14022455,0
2015-08-24,14.421,15.764,14.168,14.849,13507044,0
2015-08-25,15.639,15.649,13.883,13.961,18121809,0
2015-08-26,14.218,14.429,13.827,14.227,12658910,0
2015-08-27,14.655,16.515,14.488,16.458,19188443,0
2015-08-28,16.262,17.267,15.941,16.351,13130291,0
2015-08-31,16.096,16.41,15.726,15.961,10345320,0
2015-09-01,15.426,15.98,15.346,15.482,8915169,0
2015-09-02,16.106,16.106,15.356,15.911,8634374,0
2015-09-03,16.067,16.212,15.316,15.521,9389834,0
2015-09-04,15.24,15.436,14.655,14.675,10266911,0
2015-09-08,14.995,15.092,14.324,14.566,12937758,0
2015-09-09,14.781,14.908,13.759,14.314,15965447,0
2015-09-10,14.296,14.373,13.837,14.089,12203712,0
2015-09-11,14.021,14.178,13.554,13.74,9207974,0
2015-09-14,13.603,13.671,13.036,13.242,9481483,0
2015-09-15,13.204,13.407,13.056,13.194,7912987,0
2015-09-16,13.262,13.71,12.979,13.377,10333210,0
2015-09-17,13.301,13.913,13.184,13.436,11721210,0
2015-09-18,13.281,13.32,12.736,12.88,14953515,0
2015-09-21,12.919,12.949,12.452,12.569,13265762,0
2015-09-22,12.18,12.366,11.507,11.517,16278779,0
2015-09-23,11.606,11.626,10.875,10.943,12882916,0
2015-09-24,10.747,11.399,10.619,11.185,16568616,0
2015-09-25,11.283,11.351,10.474,10.514,14771859,0
2015-09-28,10.211,10.24,9.762,9.939,14583728,0
2015-09-29,10.027,10.474,9.861,10.182,13057219,0
2015-09-30,10.309,10.494,9.949,10.152,11070198,0
2015-10-01,10.066,10.368,9.549,9.656,13299837,0
2015-10-02,9.599,10.348,9.4126,10.279,14562699,0
2015-10-05,10.544,11.293,10.435,11.138,17194680,0
2015-10-06,11.253,11.616,10.893,11.497,12466785,0
2015-10-07,11.984,12.569,11.576,11.975,18521811,0
2015-10-08,11.897,12.47,11.606,12.297,9179852,0
2015-10-09,12.617,12.746,11.827,12.063,11972828,0
2015-10-12,12.219,12.277,11.205,11.389,8246360,0
2015-10-13,11.205,12.004,11.205,11.567,7486867,0
2015-10-14,11.76,12.034,11.449,11.867,6997526,0
2015-10-15,11.847,12.239,11.694,12.209,6624054,0
2015-10-16,12.277,12.277,11.694,12.161,6757886,0
2015-10-19,11.994,12.063,11.723,11.75,3776612,0
2015-10-20,11.694,11.704,11.03,11.098,9817597,0
2015-10-21,11.195,11.234,10.534,10.572,6961504,0
2015-10-22,10.709,11.108,10.659,11.001,9530130,0
2015-10-23,11.517,11.517,11.03,11.429,8033167,0
2015-10-26,11.234,11.351,10.358,10.358,9087896,0
2015-10-27,10.299,10.61,9.968,10.435,8177464,0
2015-10-28,10.368,11.148,10.211,10.737,9524896,0
2015-10-29,10.619,11.059,10.601,10.962,6481502,0
2015-10-30,11.078,11.527,10.816,11.379,8354603,0
2015-11-02,11.399,12.49,11.341,12.49,14189722,0
2015-11-03,12.559,13.135,12.111,12.607,23176290,0
2015-11-04,11.576,11.636,10.737,10.776,22160648,0
2015-11-05,10.619,10.619,10.085,10.123,12408700,0
2015-11-06,10.046,10.709,9.988,10.629,12059345,0
2015-11-09,10.562,10.699,10.182,10.24,7340461,0
2015-11-10,10.202,10.661,10.084,10.583,7253401,0
2015-11-11,10.711,10.739,9.8,9.908,9552716,0
2015-11-12,9.73,9.81,9.4086,9.4784,10595584,0
2015-11-13,9.576,9.73,9.2225,9.546,8642325,0
2015-11-16,9.546,9.958,9.4484,9.605,6016666,0
2015-11-17,9.614,9.682,9.1343,9.2517,9545259,0
2015-11-18,9.3889,9.623,9.2616,9.4976,7058715,0
2015-11-19,9.4284,9.682,9.2616,9.4284,9214726,0
2015-11-20,9.4886,9.527,8.4491,8.5175,18918002,0
2015-11-23,8.498,8.5664,7.7734,7.8322,15953026,0
2015-11-24,7.47,8.028,7.3427,7.9301,26456361,0
2015-11-25,7.9301,8.2532,7.6854,8.0574,9268353,0
2015-11-27,8.0085,8.0378,7.7932,7.9106,3052817,0
2015-11-30,7.9204,8.0085,7.6854,7.9009,6363846,0
2015-12-01,7.8909,8.0771,7.8322,7.9204,6725524,0
2015-12-02,7.8322,7.8811,7.5091,7.5776,7539705,0
2015-12-03,7.6364,7.8322,7.4896,7.6168,7714671,0
2015-12-04,7.6168,7.7442,7.4505,7.6072,7193443,0
2015-12-07,7.4406,7.47,6.8729,6.9413,9736264,0
2015-12-08,6.7356,7.0882,6.6574,6.9413,8152014,0
2015-12-09,7.0784,7.7832,7.0196,7.7148,14298227,0
2015-12-10,7.7148,8.9287,7.6755,8.6449,20172199,0
2015-12-11,8.3511,8.4099,7.9106,8.0771,12114126,0
2015-12-14,7.9888,8.2728,7.568,7.6854,9436314,0
2015-12-15,7.8617,8.547,7.8322,8.3021,11260630,0
2015-12-16,8.3021,8.3707,7.9106,8.1359,9334744,0
2015-12-17,7.8909,8.0476,7.2153,7.2743,16764134,0
2015-12-18,7.3916,7.9204,7.3427,7.842,13956766,0
2015-12-21,7.9009,8.4197,7.6561,8.2435,12949648,0
2015-12-22,8.2043,9.0169,7.94,8.9091,12773165,0
2015-12-23,9.3007,9.3787,8.3707,8.4783,22190115,0
2015-12-24,8.5861,8.7427,8.4001,8.4491,8136649,0
2015-12-28,8.3217,8.3315,7.9792,8.1261,7449471,0
2015-12-29,8.2336,8.2924,7.7354,8.028,7680184,0
2015-12-30,7.94,8.2924,7.8811,7.9693,7445936,0
2015-12-31,7.9204,8.0868,7.7932,7.8126,7770867,0
2016-01-04,7.6854,7.9693,7.4602,7.9693,9541222,0
2016-01-05,8.0476,8.0771,7.7216,8.0476,7673541,0
2016-01-06,7.8811,7.9595,7.6854,7.7637,9746255,0
2016-01-07,7.5385,7.6072,7.0491,7.1469,11224842,0
2016-01-08,7.3427,7.4799,6.8923,6.8923,10297984,0
2016-01-11,6.9707,7.0979,6.5497,6.677,10208257,0
2016-01-12,6.8335,6.9609,6.2962,6.7455,14321111,0
2016-01-13,6.8729,7.0098,6.3958,6.5987,8883457,0
2016-01-14,6.6865,7.1469,6.5202,7.1469,10832948,0
2016-01-15,6.7651,6.8533,6.4224,6.7455,8382088,0
2016-01-19,7.0294,7.1469,6.6084,7.0588,7113976,0
2016-01-20,6.7846,7.1469,6.5595,6.951,11515672,0
2016-01-21,7.0393,7.3742,6.8433,7.1664,10167908,0
2016-01-22,7.4505,7.6314,6.9707,7.0882,8666723,0
2016-01-25,7.1961,7.2449,6.726,6.775,8649106,0
2016-01-26,7.0685,7.6265,6.8385,7.6072,13362331,0
2016-01-27,6.8533,6.8533,6.3835,6.5302,22548252,0
2016-01-28,6.4811,6.7164,6.021,6.5497,11982712,0
2016-01-29,6.491,6.8729,6.4322,6.8533,8565785,0
2016-02-01,6.5692,7.1961,6.54,7.1077,8816513,0
2016-02-02,6.951,7.2449,6.8729,6.9413,4901770,0
2016-02-03,7.2449,7.6364,7.0098,7.372,10280098,0
2016-02-04,7.6364,8.498,7.6364,8.0672,14891246,0
2016-02-05,8.0085,8.3415,7.5776,7.7734,9774663,0
2016-02-08,7.5385,8.028,7.47,7.6072,6122628,0
2016-02-09,7.3607,7.4101,6.9467,7.2327,9958536,0
2016-02-10,7.2522,7.5184,6.9715,6.9765,5413641,0
2016-02-11,6.7498,6.8779,6.5723,6.73,9706290,0
2016-02-12,6.9765,7.4395,6.8384,7.2917,9791908,0
2016-02-16,7.3902,7.5873,7.0651,7.3804,8085579,0
2016-02-17,7.4888,8.6219,7.4691,8.4347,18870892,0
2016-02-18,8.4645,8.5039,7.9115,8.1982,8012734,0
2016-02-19,8.0996,8.2869,7.7745,7.9816,7992643,0
2016-02-22,8.1982,8.6713,8.1982,8.3559,8183009,0
2016-02-23,8.1295,8.1787,7.7352,7.9224,9071056,0
2016-02-24,7.5677,7.676,7.1143,7.6169,11516627,0
2016-02-25,7.5873,7.9322,7.3214,7.7451,11439405,0
2016-02-26,7.9125,8.3756,7.8732,8.1885,12204949,0
2016-02-29,8.4151,9.1048,8.2869,8.9866,17655218,0
2016-03-01,9.2133,9.2133,8.3953,9.0556,16274351,0
2016-03-02,9.4603,11.321,9.3709,11.184,36995961,0
2016-03-03,11.125,12.445,11.085,12.17,45561338,0
2016-03-04,12.307,14.328,12.071,12.792,51875441,0
2016-03-07,13.085,13.772,12.583,13.37,34990180,0
2016-03-08,12.84,13.125,11.774,12.17,22637541,0
2016-03-09,12.347,12.859,11.499,12.347,18717618,0
2016-03-10,11.754,14.16,11.745,14.16,29544055,0
2016-03-11,14.377,14.977,13.678,14.318,31001615,0
2016-03-14,14.061,14.9,13.902,14.357,23632711,0
2016-03-15,13.932,14.88,13.569,14.071,23394021,0
2016-03-16,13.952,15.539,13.922,15.224,25668439,0
2016-03-17,15.372,15.559,14.484,15.194,23935901,0
2016-03-18,15.569,16.022,15.214,15.529,24654299,0
2016-03-21,14.977,15.244,14.454,14.928,16533559,0
2016-03-22,14.633,15.555,14.377,15.362,11960322,0
2016-03-23,15.027,15.919,14.533,14.623,19169280,0
2016-03-24,14.24,15.608,13.816,15.549,17786040,0
2016-03-28,15.579,15.765,14.83,15.342,14060961,0
2016-03-29,14.977,15.934,14.722,15.884,17792374,0
2016-03-30,15.944,16.515,15.618,16.218,19715587,0
2016-03-31,16.18,16.791,15.648,15.815,15034438,0
2016-04-01,15.549,16.308,15.303,16.308,13367388,0
2016-04-04,16.258,16.721,15.765,15.894,13531219,0
2016-04-05,16.003,16.632,15.988,16.003,15481009,0
2016-04-06,16.189,16.632,15.824,16.554,15243518,0
2016-04-07,16.298,16.554,15.668,15.775,16108400,0
2016-04-08,15.844,16.298,15.5,16.268,15038436,0
2016-04-11,16.486,17.451,16.298,17.077,16279843,0
2016-04-12,17.116,17.599,16.806,17.361,14426273,0
2016-04-13,17.746,19.049,17.705,18.742,22908332,0
2016-04-14,18.82,19.007,18.111,18.592,16464902,0
2016-04-15,18.368,19.047,18.209,18.96,13958860,0
2016-04-18,18.612,19.373,18.476,19.047,10772210,0
2016-04-19,19.393,20.191,19.37,19.748,16533205,0
2016-04-20,19.914,20.25,19.333,19.54,20425336,0
2016-04-21,19.53,19.748,18.662,19.373,18567246,0
2016-04-22,19.145,20.102,19.057,19.274,13650975,0
2016-04-25,19.057,19.274,17.688,17.984,16565190,0
2016-04-26,18.062,18.582,17.204,18.219,16125626,0
2016-04-27,17.308,18.368,16.701,18.248,21266512,0
2016-04-28,18.368,19.678,18.034,18.091,20513669,0
2016-04-29,18.388,19.194,18.278,18.83,17160866,0
2016-05-02,18.92,20.132,18.506,20.002,18818601,0
2016-05-03,19.54,19.54,18.189,18.672,22686658,0
2016-05-04,18.288,19.373,17.954,18.622,16790760,0
2016-05-05,18.87,19.314,18.408,18.672,14684205,0
2016-05-06,18.338,19.204,18.054,18.612,16090389,0
2016-05-09,17.764,17.802,15.966,16.035,21949325,0
2016-05-10,16.035,16.441,15.462,16.412,21609990,0
2016-05-11,16.332,16.766,15.887,16.322,14131675,0
2016-05-12,16.47,16.53,14.592,14.632,24046928,0
2016-05-13,14.463,14.572,13.763,13.813,19145146,0
2016-05-16,14.218,15.116,13.939,13.999,22404934,0
2016-05-17,14.326,14.5,13.665,13.959,20323895,0
2016-05-18,13.909,13.909,13.012,13.09,19084281,0
2016-05-19,12.912,13.714,12.616,13.299,20248066,0
2016-05-20,13.575,13.724,12.982,13.2,16008866,0
2016-05-23,12.912,13.904,12.844,13.655,14084368,0
2016-05-24,13.704,14.029,13.309,13.386,12395827,0
2016-05-25,13.605,14.158,13.515,14.108,15122619,0
2016-05-26,15.017,15.165,14.336,14.572,19811048,0
2016-05-27,14.642,14.909,13.969,14.208,13717552,0
2016-05-31,14.473,15.007,14.2,14.298,16947796,0
2016-06-01,14.098,14.228,13.555,13.899,14825436,0
2016-06-02,13.871,14.79,13.783,14.692,15063932,0
2016-06-03,14.938,15.492,14.84,15.096,19343627,0
2016-06-06,15.323,15.857,15.314,15.817,15221433,0
2016-06-07,15.719,16.006,15.59,15.738,10864169,0
2016-06-08,16.432,17.705,16.352,17.488,26551819,0
2016-06-09,17.093,17.438,16.686,17.23,15055680,0
2016-06-10,16.895,17.378,16.656,17.063,13886516,0
2016-06-13,16.915,17.398,16.676,16.895,13236042,0
2016-06-14,16.756,17.013,15.827,16.143,15850162,0
2016-06-15,16.796,17.695,16.796,17.428,16929703,0
2016-06-16,17.29,17.686,16.806,17.656,13079508,0
2016-06-17,17.782,18.367,17.656,17.764,19471437,0
2016-06-20,18.08,18.486,17.882,18.08,12662942,0
2016-06-21,17.922,17.982,16.736,17.19,17001278,0
2016-06-22,17.428,17.567,16.607,16.915,12677216,0
2016-06-23,17.339,17.862,17.073,17.822,12038103,0
2016-06-24,16.647,17.388,15.719,15.797,21998942,0
2016-06-27,15.758,15.976,14.622,14.968,13127820,0
2016-06-28,15.442,15.917,15.087,15.62,13206888,0
2016-06-29,15.996,16.133,15.67,15.777,12102719,0
2016-06-30,15.927,16.676,15.65,16.656,14686869,0
2016-07-01,16.499,18.198,16.499,18.052,23283174,0
2016-07-05,17.822,17.962,17.131,17.428,12684255,0
2016-07-06,17.626,17.852,17.21,17.734,11892468,0
2016-07-07,17.872,18.452,17.606,17.882,12608227,0
2016-07-08,18.218,18.861,18.012,18.801,14449188,0
2016-07-11,19.136,19.887,19.136,19.771,14302372,0
2016-07-12,20.313,20.995,20.036,20.857,19790991,0
2016-07-13,21.094,21.133,20.223,20.867,13739109,0
2016-07-14,21.015,21.241,20.441,21.025,12907485,0
2016-07-15,20.867,21.637,20.847,21.42,8848824,0
2016-07-18,21.221,21.504,20.906,21.459,7629287,0
2016-07-19,20.965,20.985,20.303,20.669,12963393,0
2016-07-20,20.046,20.303,19.453,20.136,14183401,0
2016-07-21,20.353,20.896,20.056,20.274,9804805,0
2016-07-22,20.274,20.916,20.036,20.906,9259546,0
2016-07-25,20.737,21.157,20.61,21.054,10602342,0
2016-07-26,20.946,23.061,20.906,22.674,23991506,0
2016-07-27,24.9,25.963,24.443,25.183,35952660,0
2016-07-28,24.709,26.596,24.245,26.576,18380975,0
2016-07-29,26.122,27.308,26.033,27.159,16716284,0
2016-08-01,26.962,27.021,25.738,26.252,14352079,0
2016-08-02,26.321,26.636,25.021,25.382,15644735,0
2016-08-03,25.362,26.072,24.798,25.885,9094151,0
2016-08-04,25.808,25.914,25.144,25.678,9349203,0
2016-08-05,25.993,26.414,25.768,26.172,8276872,0
2016-08-08,26.341,26.4,25.439,25.568,9727050,0
2016-08-09,24.44,25.38,23.806,24.024,18605655,0
2016-08-10,23.134,23.644,22.895,22.955,34397414,0
2016-08-11,23.134,23.261,22.083,22.45,18519069,0
2016-08-12,22.253,22.519,20.777,20.847,21286057,0
2016-08-15,21.441,22.381,21.172,22.073,18993816,0
2016-08-16,22.391,22.569,21.371,21.391,13527877,0
2016-08-17,21.322,21.48,20.727,21.272,12525003,0
2016-08-18,21.529,21.768,20.926,21.588,11038105,0
2016-08-19,20.837,20.985,20.074,20.174,18736262,0
2016-08-22,20.194,20.807,19.905,20.737,15424149,0
2016-08-23,20.975,21.162,20.459,20.499,12915445,0
2016-08-24,20.42,20.42,19.649,19.719,12273853,0
2016-08-25,19.699,20.044,19.499,19.866,9368520,0
2016-08-26,20.134,20.767,19.421,19.589,21798291,0
2016-08-29,19.589,20.243,19.46,20.034,8786462,0
2016-08-30,19.866,19.984,19.123,19.313,11803449,0
2016-08-31,19.014,19.268,18.668,19.243,15563714,0
2016-09-01,19.332,19.382,18.471,19.133,16831407,0
2016-09-02,19.489,19.729,18.55,18.708,13927773,0
2016-09-06,18.867,19.367,18.506,19.283,12284562,0
2016-09-07,19.094,19.372,18.897,18.967,10518123,0
2016-09-08,18.877,18.927,18.233,18.372,14896541,0
2016-09-09,18.016,18.016,16.629,16.858,25394572,0
2016-09-12,16.6,17.371,16.333,17.253,23143345,0
2016-09-13,16.848,16.848,15.857,16.184,20499840,0
2016-09-14,16.046,16.413,15.797,16.115,18008185,0
2016-09-15,16.115,16.293,15.675,15.897,14646688,0
2016-09-16,15.63,16.085,15.561,15.748,15896789,0
2016-09-19,16.273,17.056,16.243,16.639,22018180,0
2016-09-20,16.59,16.776,16.333,16.471,12545781,0
2016-09-21,16.728,17.796,16.688,17.719,24108218,0
2016-09-22,18.352,18.748,17.806,18.016,23353978,0
2016-09-23,18.322,19.114,18.312,18.758,19700472,0
2016-09-26,18.857,19.549,18.768,19.352,17541593,0
2016-09-27,18.738,19.173,18.471,19.034,16800732,0
2016-09-28,19.619,19.935,19.026,19.925,18475790,0
2016-09-29,19.798,20.074,18.442,18.817,23646333,0
2016-09-30,19.034,19.084,18.272,18.668,15393473,0
2016-10-03,18.748,18.842,18.352,18.531,10728263,0
2016-10-04,18.461,18.461,17.302,17.342,16536003,0
2016-10-05,17.481,17.776,17.076,17.441,12051929,0
2016-10-06,17.253,18.14,17.124,17.748,11791778,0
2016-10-07,18.174,18.183,16.986,17.501,16339158,0
2016-10-10,17.816,18.332,17.719,17.767,9609687,0
2016-10-11,17.391,17.526,17.056,17.302,12601980,0
2016-10-12,17.213,17.62,17.173,17.322,8469278,0
2016-10-13,16.629,16.639,16.002,16.283,16473189,0
2016-10-14,16.678,16.778,16.154,16.253,12240474,0
2016-10-17,16.768,17.223,16.333,16.808,15126504,0
2016-10-18,17.253,17.293,16.59,16.996,13842165,0
2016-10-19,17.115,18.491,17.105,18.292,24364564,0
2016-10-20,17.926,19.544,17.561,19.263,40962253,0
2016-10-21,18.947,20.214,18.748,19.579,31265521,0
2016-10-24,20.004,20.004,19.213,19.421,16822687,0
2016-10-25,19.749,20.717,19.253,19.273,26560709,0
2016-10-26,19.243,20.054,19.163,19.885,22531024,0
2016-10-27,19.659,19.798,19.163,19.323,19090176,0
2016-10-28,19.342,19.842,18.847,19.114,20587631,0
2016-10-31,19.223,19.323,18.728,19.143,16520153,0
2016-11-01,19.659,19.719,18.213,18.521,23500546,0
2016-11-02,17.026,18.579,16.877,17.64,29083428,0
2016-11-03,17.846,19.431,17.836,19.005,25840612,0
2016-11-04,19.005,19.974,18.815,19.659,22895540,0
2016-11-07,20.342,20.737,19.808,20.42,19293386,0
2016-11-08,20.332,21.224,20.103,20.798,19697443,0
2016-11-09,24.221,24.886,23.677,24.37,41629999,0
2016-11-10,24.786,25.005,23.913,24.47,27239887,0
2016-11-11,24.737,25.58,24.083,25.511,20703450,0
2016-11-14,26.841,27.614,26.32,27.564,26337679,0
2016-11-15,26.662,28.428,26.156,28.31,27180326,0
2016-11-16,27.684,28.31,27.674,28.25,15607833,0
2016-11-17,28.567,29.261,27.981,28.944,17930938,0
2016-11-18,28.696,29.192,28.09,28.35,16223935,0
2016-11-21,28.438,28.756,27.952,28.557,12444815,0
2016-11-22,29.49,32.149,29.261,31.96,28518982,0
2016-11-23,31.454,32.854,30.988,32.804,25807118,0
2016-11-25,32.615,33.519,32.169,32.973,10738463,0
2016-11-28,32.665,33.141,31.713,31.92,19616594,0
2016-11-29,30.353,31.683,30.006,30.919,25985221,0
2016-11-30,32.13,32.576,31.664,32.09,18614263,0
2016-12-01,32.407,32.576,31.599,31.783,13076177,0
2016-12-02,31.414,33.39,31.256,33.35,13711944,0
2016-12-05,33.956,35.037,33.519,34.938,18834791,0
2016-12-06,34.392,35.711,34.233,35.671,19701178,0
2016-12-07,35.959,37.894,35.731,37.201,24041217,0
2016-12-08,38.183,38.837,36.287,37.081,27225981,0
2016-12-09,36.674,37.001,35.653,35.781,16887276,0
2016-12-12,35.979,36.217,33.916,34.511,17152131,0
2016-12-13,34.649,35.206,33.519,34.719,20171610,0
2016-12-14,34.313,36.574,34.233,35.254,19213475,0
2016-12-15,34.462,35.781,34.005,35.563,16407601,0
2016-12-16,35.433,35.919,34.373,34.432,16174987,0
2016-12-19,33.717,34.779,33.627,34.213,13735184,0
2016-12-20,34.143,36.564,34.103,36.525,16846260,0
2016-12-21,36.753,36.981,35.374,36.188,14210195,0
2016-12-22,35.871,36.674,35.322,35.493,10408645,0
2016-12-23,35.493,36.069,35.225,35.503,6405183,0
2016-12-27,35.851,36.287,35.374,35.989,7105259,0
2016-12-28,36.664,36.991,34.699,34.809,10740132,0
2016-12-29,34.838,35.254,33.906,34.599,9751068,0
2016-12-30,34.729,35.027,32.674,32.754,15832367,0
2017-01-03,33.48,34.589,33.25,34.442,15513808,0
2017-01-04,34.283,37.129,33.906,37.041,21159975,0
2017-01-05,36.882,37.061,35.176,35.801,15425751,0
2017-01-06,35.899,36.506,35.007,35.126,11837021,0
2017-01-09,35.274,35.384,33.181,33.35,15159430,0
2017-01-10,34.629,35.354,33.886,35.225,14667091,0
2017-01-11,35.473,35.553,34.173,34.928,15775029,0
2017-01-12,33.637,33.936,32.338,32.566,22747610,0
2017-01-13,32.655,33.906,32.07,32.447,16771456,0
2017-01-17,31.673,33.063,31.554,31.99,16388610,0
2017-01-18,32.09,35.034,31.703,34.659,32265564,0
2017-01-19,34.053,34.083,32.348,32.953,18789959,0
2017-01-20,33.201,33.757,32.784,33.121,14707098,0
2017-01-23,33.587,33.597,31.92,32.546,13161777,0
2017-01-24,33.737,34.669,32.556,32.963,27151611,0
2017-01-25,32.794,32.894,31.068,31.9,24062532,0
2017-01-26,31.97,33.45,31.803,33.28,21365260,0
2017-01-27,33.42,33.727,32.655,33.509,13990527,0
2017-01-30,32.854,33.082,31.803,32.744,16181711,0
2017-01-31,32.665,32.665,31.554,32.457,18551026,0
2017-02-01,33.567,33.737,30.473,31.088,27660084,0
2017-02-02,31.723,34.649,31.723,34.579,34504730,0
2017-02-03,33.817,33.896,32.854,33.519,17704583,0
2017-02-06,33.867,34.709,33.747,33.936,13515045,0
2017-02-07,34.729,34.987,33.23,33.538,14929339,0
2017-02-08,33.509,34.334,33.25,34.314,11973340,0
2017-02-09,34.631,37.266,34.334,37.146,29840643,0
2017-02-10,37.583,37.97,36.609,37.364,16704186,0
2017-02-13,38.427,40.136,38.339,39.462,25840395,0
2017-02-14,38.815,39.342,38.517,39.034,13893725,0
2017-02-15,38.905,40.196,38.895,39.173,16853911,0
2017-02-16,39.302,39.64,37.792,38.865,14537772,0
2017-02-17,38.537,39.889,38.348,39.55,14294798,0
2017-02-21,40.136,41.568,40.116,41.309,18909680,0
2017-02-22,40.763,40.892,39.869,40.236,12268913,0
2017-02-23,40.743,41.14,36.092,37.076,32497256,0
2017-02-24,35.973,37.821,35.486,36.778,20513379,0
2017-02-27,36.897,38.358,35.993,37.95,19149954,0
2017-02-28,38.845,39.849,38.19,38.477,19364050,0
2017-03-01,40.008,40.525,38.915,39.432,21427277,0
2017-03-02,39.083,39.372,37.006,37.156,17795389,0
2017-03-03,37.393,37.91,36.827,37.503,14630699,0
2017-03-06,36.649,37.344,36.285,37.246,10494931,0
2017-03-07,37.216,37.563,35.844,35.943,10097164,0
2017-03-08,36.053,36.709,35.476,35.734,15658484,0
2017-03-09,35.287,36.837,34.93,35.586,15349738,0
2017-03-10,35.993,36.51,34.418,34.661,16907311,0
2017-03-13,35.506,36.172,35.188,35.556,12189092,0
2017-03-14,35.069,35.566,34.174,35.496,11432150,0
2017-03-15,36.023,37.463,35.536,37.423,15633549,0
2017-03-16,37.99,38.17,36.719,37.056,15835957,0
2017-03-17,37.086,38,37.016,37.056,11775931,0
2017-03-20,36.768,37.081,35.957,36.867,10422711,0
2017-03-21,36.758,37.116,33.509,33.547,20733567,0
2017-03-22,33.767,34.711,33.627,34.344,14729824,0
2017-03-23,34.304,34.716,33.19,33.807,15028084,0
2017-03-24,33.887,34.214,32.177,32.614,15760404,0
2017-03-27,30.955,32.192,30.538,32.078,20190130,0
2017-03-28,32.147,33.24,31.651,32.962,16016005,0
2017-03-29,32.942,33.28,32.316,32.575,14839374,0
2017-03-30,33.21,34.084,33.19,33.657,16326437,0
2017-03-31,33.717,34.084,32.952,33.597,13795183,0
2017-04-03,34.044,34.532,32.962,33.667,14234299,0
2017-04-04,33.32,34.165,33.15,33.667,12500425,0
2017-04-05,34.025,34.552,32.415,32.435,17582976,0
2017-04-06,32.445,33.255,31.75,32.693,18726187,0
2017-04-07,32.405,33.877,32.157,33.687,20306512,0
2017-04-10,33.857,33.947,32.952,33.547,14362880,0
2017-04-11,33.46,34.711,33.11,34.502,17377199,0
2017-04-12,33.697,33.697,30.965,31.064,38652181,0
2017-04-13,30.965,31.392,29.226,29.236,26566454,0
2017-04-17,29.424,29.624,28.246,28.699,22546031,0
2017-04-18,28.142,29.349,27.983,28.55,24826272,0
2017-04-19,29.196,29.256,27.944,28.242,20807476,0
2017-04-20,28.848,30.865,28.699,30.318,37272426,0
2017-04-21,30.249,30.647,29.782,30.229,19703862,0
2017-04-24,30.955,31.431,30.607,31.004,18285162,0
2017-04-25,31.74,31.938,29.871,30.915,35256265,0
2017-04-26,24.029,24.217,22.419,22.637,101694934,0
2017-04-27,22.339,23.482,21.713,23.095,48256190,0
2017-04-28,22.806,23.135,22.16,22.18,25098304,0
2017-05-01,22.26,22.369,21.326,21.803,30087800,0
2017-05-02,21.703,22.09,21.485,21.832,16557420,0
2017-05-03,21.763,21.822,20.769,21.236,19377362,0
2017-05-04,20.819,21.355,20.64,21.146,18297091,0
2017-05-05,21.306,21.583,20.903,21.355,16921491,0
2017-05-08,21.116,21.316,20.957,21.236,10708262,0
2017-05-09,21.276,21.396,20.608,20.708,14361268,0
2017-05-10,20.38,21.385,19.98,20.887,29836421,0
2017-05-11,21.066,21.106,20.197,20.32,16965145,0
2017-05-12,20.2,20.38,19.732,19.96,18759487,0
2017-05-15,20.2,20.543,19.99,20.06,12429442,0
2017-05-16,20.12,20.28,19.732,20.12,12160681,0
2017-05-17,19.742,19.871,19.124,19.184,16557312,0
2017-05-18,18.965,19.512,18.477,19.094,18758010,0
2017-05-19,19.423,19.97,19.333,19.512,14522352,0
2017-05-22,19.812,19.852,19.124,19.393,11414544,0
2017-05-23,19.373,20.578,19.134,20.3,21055321,0
2017-05-24,20.877,21.843,20.35,20.468,47681166,0
2017-05-25,20.688,21.236,20.05,20.17,19801688,0
2017-05-26,20.1,20.19,19.592,19.662,15780495,0
2017-05-30,19.592,20.808,19.443,20.688,18784123,0
2017-05-31,20.448,21.375,19.831,20.768,30262840,0
2017-06-01,20.966,21.495,20.24,20.418,30490622,0
2017-06-02,20.39,20.468,19.95,20.18,11885617,0
2017-06-05,20.12,21.206,20.07,20.927,17509725,0
2017-06-06,20.778,20.822,20.01,20.21,17092152,0
2017-06-07,20.917,20.997,19.91,20.788,33414003,0
2017-06-08,20.738,22.192,20.558,21.764,30792196,0
2017-06-09,22.023,22.561,21.435,21.734,25737747,0
2017-06-12,21.774,22.65,21.634,21.794,20134963,0
2017-06-13,21.923,22.242,21.664,21.794,17610585,0
2017-06-14,21.614,21.754,20.18,20.598,25018031,0
2017-06-15,20.08,20.508,19.672,20.29,21421747,0
2017-06-16,20.22,20.768,19.94,20.08,15728482,0
2017-06-19,20.578,21.186,20.528,20.718,20638676,0
2017-06-20,20.628,21.136,20.34,20.996,13541053,0
2017-06-21,21.236,21.664,20.738,20.986,16756238,0
2017-06-22,21.126,21.385,20.708,20.986,15258186,0
2017-06-23,21.385,22.431,21.141,22.162,23893450,0
2017-06-26,22.401,22.521,21.382,21.714,22863422,0
2017-06-27,21.963,22.431,21.45,21.485,17192883,0
2017-06-28,21.893,22.68,21.614,22.481,19919008,0
2017-06-29,22.819,23.158,22.242,22.461,19414220,0
2017-06-30,23.009,23.208,22.003,22.052,21252686,0
2017-07-03,22.082,22.451,21.814,22.311,9792855,0
2017-07-05,22.361,22.451,21.644,22.142,16317680,0
2017-07-06,21.923,22.471,21.814,21.903,9920076,0
2017-07-07,21.903,22.013,20.588,21.365,20815569,0
2017-07-10,21.086,22.202,20.808,21.774,14247118,0
2017-07-11,22.043,22.361,21.853,22.222,12608889,0
2017-07-12,22.501,22.839,22.381,22.759,11957038,0
2017-07-13,23.158,24.005,22.371,23.617,30199848,0
2017-07-14,23.695,23.745,23.069,23.119,16240421,0
2017-07-17,23.417,23.557,23.049,23.257,13374649,0
2017-07-18,23.168,23.507,22.819,23.247,12903020,0
2017-07-19,23.347,24.403,23.089,24.373,19692853,0
2017-07-20,24.323,24.383,23.695,24.055,14586212,0
2017-07-21,23.845,24.055,23.552,23.587,12454277,0
2017-07-24,23.705,23.795,23.089,23.705,12773390,0
2017-07-25,24.125,24.991,24.085,24.343,24378089,0
2017-07-26,26.445,27.332,25.578,26.096,48953646,0
2017-07-27,25.897,26.076,24.623,24.901,21514019,0
2017-07-28,24.383,24.403,22.7,22.889,34836700,0
2017-07-31,23.307,23.637,22.969,23.397,15404839,0
2017-08-01,23.427,23.467,22.541,22.63,14126795,0
2017-08-02,22.481,22.909,22.291,22.72,11432617,0
2017-08-03,22.67,23.218,22.526,22.879,9306942,0
2017-08-04,23.129,23.657,22.819,23.457,11127049,0
2017-08-07,23.956,24.445,23.906,24.146,12205799,0
2017-08-08,23.996,24.715,23.507,24.126,14105048,0
2017-08-09,23.776,24.405,23.736,24.036,9939802,0
2017-08-10,23.796,24.475,23.706,23.796,10988882,0
2017-08-11,23.527,23.806,22.898,23.118,10823298,0
2017-08-14,23.307,23.607,23.118,23.287,8172894,0
2017-08-15,23.397,24.026,23.297,23.667,9766756,0
2017-08-16,23.936,24.909,23.856,24.585,17225971,0
2017-08-17,24.365,24.745,23.667,23.706,12432266,0
2017-08-18,23.876,23.981,23.307,23.657,10146802,0
2017-08-21,23.786,24.026,23.177,23.277,8790467,0
2017-08-22,23.507,24.425,23.477,24.206,14371677,0
2017-08-23,23.976,24.894,23.881,24.844,10325065,0
2017-08-24,24.854,25.294,24.555,24.765,9455562,0
2017-08-25,24.964,25.074,24.565,24.894,6935797,0
2017-08-28,24.984,25.528,24.914,25.254,7992358,0
2017-08-29,24.954,26.272,24.605,25.912,13778607,0
2017-08-30,25.853,26.941,25.653,26.801,13678520,0
2017-08-31,27,27.07,26.352,26.561,11000980,0
2017-09-01,26.881,27.35,26.671,26.941,10217321,0
2017-09-05,27.549,28.298,26.611,27.18,19032845,0
2017-09-06,27.37,28.138,27.15,27.46,10289457,0
2017-09-07,27.649,27.939,27.32,27.629,11424385,0
2017-09-08,27.43,27.549,26.461,26.911,13248969,0
2017-09-11,27.45,27.619,26.731,26.811,9609210,0
2017-09-12,26.851,26.891,25.962,26.611,10147367,0
2017-09-13,26.551,26.801,26.282,26.611,6795668,0
2017-09-14,26.481,26.481,25.024,25.563,15607812,0
2017-09-15,25.264,25.912,24.864,25.044,12646758,0
2017-09-18,25.254,25.833,24.854,25.483,12051672,0
2017-09-19,25.353,25.728,24.934,25.603,10753034,0
2017-09-20,25.773,26.426,25.362,25.743,12089815,0
2017-09-21,25.204,25.413,24.275,24.615,14674494,0
2017-09-22,23.407,24.026,23.118,23.786,20329757,0
2017-09-25,23.706,24.062,23.347,24.006,12883478,0
2017-09-26,24.076,24.435,24.056,24.315,10487568,0
2017-09-27,24.425,25.503,24.405,25.144,12853838,0
2017-09-28,25.204,25.433,24.755,25.393,9427288,0
2017-09-29,25.453,25.833,25.413,25.613,8403330,0
2017-10-02,25.453,26.357,25.264,26.082,10354226,0
2017-10-03,26.232,26.571,25.743,26.272,11360611,0
2017-10-04,26.182,26.797,26.127,26.411,7690347,0
2017-10-05,26.641,26.916,26.431,26.491,8127122,0
2017-10-06,26.352,26.382,25.864,26.002,8628997,0
2017-10-09,24.809,25.204,24.675,24.974,12942769,0
2017-10-10,25.333,25.393,24.675,24.934,8114731,0
2017-10-11,24.784,25.234,24.405,25.154,9298205,0
2017-10-12,25.124,25.902,25.004,25.513,10011001,0
2017-10-13,26.801,27.619,26.751,27.31,24912902,0
2017-10-16,27.2,27.624,26.342,26.621,13207539,0
2017-10-17,26.631,27.005,26.442,26.581,7684250,0
2017-10-18,26.871,27.909,26.861,27.2,15284826,0
2017-10-19,26.711,27.769,26.352,27.629,11445937,0
2017-10-20,28.048,28.518,27.899,28.378,13755585,0
2017-10-23,28.218,28.607,27.914,27.939,7980899,0
2017-10-24,28.048,28.887,27.989,28.637,10230829,0
2017-10-25,28.248,28.518,27.769,28.058,8882220,0
2017-10-26,28.238,28.288,27.569,27.639,9345346,0
2017-10-27,27.22,27.34,26.651,27.03,10527310,0
2017-10-30,26.931,27.04,26.302,26.411,9531986,0
2017-10-31,25.413,25.932,24.774,25.274,24665878,0
2017-11-01,27.799,29.276,26.621,27.25,38703238,0
2017-11-02,27.43,28.318,27.23,27.539,13725163,0
2017-11-03,27.559,27.569,26.861,26.99,9977555,0
2017-11-06,27.33,27.939,27.05,27.46,7908278,0
2017-11-07,27.46,27.46,26.661,26.901,8960967,0
2017-11-08,26.781,27.37,26.252,27.22,9148625,0
2017-11-09,26.67,27.58,26.64,27.1,9948525,0
2017-11-10,27.4,27.957,27.29,27.46,8041303,0
