Date,Open,High,Low,Close,Volume,OpenInt
1990-06-18,1.1126,1.1126,1.0444,1.0531,2641094,0
1990-06-19,1.0444,1.0955,1.0276,1.0868,8041982,0
1990-06-20,1.0955,1.0955,1.0616,1.0786,1096570,0
1990-06-21,1.0616,1.0786,1.0444,1.0786,991998,0
1990-06-22,1.0786,1.0786,1.0444,1.0697,1681596,0
1990-06-25,1.0616,1.0955,1.0444,1.0616,2177595,0
1990-06-26,1.0786,1.0955,1.0444,1.0444,1745182,0
1990-06-27,1.0444,1.1126,1.0444,1.0868,8485696,0
1990-06-28,1.0955,1.0955,1.0616,1.0786,2454562,0
1990-06-29,1.0786,1.0786,1.0616,1.0616,2723052,0
1990-07-02,1.0616,1.0786,1.0444,1.0531,702313,0
1990-07-03,1.0616,1.0616,1.0276,1.0616,2324560,0
1990-07-05,1.0444,1.0616,1.0444,1.0444,1386255,0
1990-07-06,1.0616,1.0616,1.0276,1.0616,466325,0
1990-07-09,1.0786,1.0786,1.0444,1.0444,628830,0
1990-07-10,1.0444,1.1296,1.0444,1.0955,3626026,0
1990-07-11,1.0955,1.1296,1.0786,1.0786,1982587,0
1990-07-12,1.1126,1.1126,1.0616,1.0786,5727316,0
1990-07-13,1.1126,1.1296,1.0786,1.1296,4208229,0
1990-07-16,1.1465,1.1718,1.0786,1.1296,4745207,0
1990-07-17,1.1296,1.1465,1.1126,1.1296,2974589,0
1990-07-18,1.1465,1.2059,1.1296,1.1718,3975064,0
1990-07-19,1.1718,1.1888,1.1465,1.1549,1110699,0
1990-07-20,1.1888,1.1888,1.1465,1.1465,741879,0
1990-07-23,1.1465,1.1718,1.0616,1.0786,2299125,0
1990-07-24,1.0955,1.1126,1.0276,1.0531,1277445,0
1990-07-25,1.0616,1.1126,1.0444,1.0955,1817253,0
1990-07-26,1.1126,1.1126,1.0786,1.0786,527089,0
1990-07-27,1.0786,1.0955,1.0786,1.0786,144136,0
1990-07-30,1.0616,1.0786,0.9764,1.0444,2181835,0
1990-07-31,1.0444,1.0786,1.0105,1.0276,1189834,0
1990-08-01,1.0444,1.0444,1.0105,1.0444,484695,0
1990-08-02,1.0105,1.0276,0.9342,0.9764,2258144,0
1990-08-03,0.9764,0.9937,0.9342,0.9426,976454,0
1990-08-06,0.9342,0.9342,0.8488,0.8833,1862471,0
1990-08-07,0.9342,0.951,0.9002,0.9342,1362234,0
1990-08-08,0.9342,1.0105,0.9342,1.0105,970803,0
1990-08-09,1.0105,1.0276,0.9937,0.9937,1483761,0
1990-08-10,1.0105,1.0105,0.951,0.9937,627420,0
1990-08-13,0.9342,0.951,0.917,0.9426,535569,0
1990-08-14,0.951,0.9764,0.9342,0.9681,976454,0
1990-08-15,0.9937,1.0105,0.9937,1.0105,332080,0
1990-08-16,0.9937,0.9937,0.917,0.917,804058,0
1990-08-17,0.917,0.951,0.8662,0.951,1899213,0
1990-08-20,0.9342,0.951,0.917,0.9342,397082,0
1990-08-21,0.951,0.951,0.9002,0.9342,1396149,0
1990-08-22,0.9764,0.9851,0.917,0.9342,1538869,0
1990-08-23,0.9002,0.9342,0.8833,0.9002,490348,0
1990-08-24,0.9342,0.951,0.9342,0.9342,1369298,0
1990-08-27,0.9764,1.0276,0.951,1.0276,1235054,0
1990-08-28,0.9937,1.0444,0.9764,1.0444,712203,0
1990-08-29,1.0444,1.0444,1.0105,1.0105,207726,0
1990-08-30,1.0105,1.0276,1.0105,1.0105,187942,0
1990-08-31,1.0105,1.0616,1.0105,1.0616,624594,0
1990-09-04,1.0444,1.1126,1.0444,1.0955,504475,0
1990-09-05,1.0955,1.1126,1.0616,1.0786,696663,0
1990-09-06,1.0616,1.0786,1.0444,1.0444,531327,0
1990-09-07,1.0444,1.0616,0.951,0.951,1171465,0
1990-09-10,0.9937,1.036,0.9937,0.9937,185118,0
1990-09-11,1.0105,1.0105,0.9764,0.9764,152614,0
1990-09-12,0.9851,1.0276,0.9764,1.0276,145552,0
1990-09-13,1.0276,1.0444,0.9937,1.0105,746117,0
1990-09-14,1.0276,1.0444,1.0105,1.0105,459260,0
1990-09-17,1.0444,1.0444,1.0276,1.0444,382952,0
1990-09-18,1.0276,1.0616,1.0276,1.0276,291098,0
1990-09-19,1.0616,1.0616,1.0276,1.0444,182291,0
1990-09-20,1.0444,1.0616,1.0276,1.0276,1650508,0
1990-09-21,1.0276,1.0444,1.0105,1.0189,491760,0
1990-09-24,1.0444,1.0444,0.9002,0.9342,795575,0
1990-09-25,0.951,0.9764,0.917,0.9764,221860,0
1990-09-26,0.9342,0.951,0.9342,0.9342,363168,0
1990-09-27,0.9342,0.9426,0.9002,0.9002,2368362,0
1990-09-28,0.9086,0.9255,0.8833,0.9002,1615181,0
1990-10-01,0.9002,0.9342,0.9002,0.9342,286862,0
1990-10-02,0.9342,0.9342,0.841,0.8662,1335383,0
1990-10-03,0.8319,0.8662,0.7813,0.7813,1716919,0
1990-10-04,0.7813,0.7983,0.7642,0.7813,1196898,0
1990-10-05,0.7813,0.7813,0.7217,0.7642,1194074,0
1990-10-08,0.7813,0.7813,0.7217,0.7217,634485,0
1990-10-09,0.7217,0.7474,0.7217,0.7217,587849,0
1990-10-10,0.7217,0.7474,0.7049,0.7217,1261902,0
1990-10-11,0.7474,0.7642,0.6707,0.6878,4680204,0
1990-10-12,0.7474,0.7474,0.7049,0.7217,6556807,0
1990-10-15,0.7217,0.7642,0.7049,0.7474,1277445,0
1990-10-16,0.7474,0.7813,0.7217,0.7556,1236465,0
1990-10-17,0.7474,0.7983,0.7474,0.7813,1001894,0
1990-10-18,0.7983,0.815,0.7813,0.7813,1373538,0
1990-10-19,0.8319,0.8319,0.7813,0.7896,576547,0
1990-10-22,0.7813,0.8662,0.7813,0.8319,1196898,0
1990-10-23,0.8319,0.8488,0.815,0.8239,1308535,0
1990-10-24,0.815,0.8239,0.7813,0.7896,6166791,0
1990-10-25,0.7813,0.815,0.7642,0.7813,1219508,0
1990-10-26,0.7983,0.7983,0.7813,0.7983,446541,0
1990-10-29,0.7983,0.815,0.7983,0.7983,305232,0
1990-10-30,0.7983,0.815,0.7813,0.7983,1920410,0
1990-10-31,0.815,0.815,0.7642,0.7983,5008045,0
1990-11-01,0.7983,0.8239,0.7983,0.8069,351865,0
1990-11-02,0.815,0.8833,0.815,0.8662,1934540,0
1990-11-05,0.8662,0.8833,0.8488,0.8662,565242,0
1990-11-06,0.8488,0.8916,0.8488,0.8662,145552,0
1990-11-07,0.8746,0.8833,0.8488,0.8578,2019329,0
1990-11-08,0.8488,0.9002,0.8488,0.8662,806885,0
1990-11-09,0.8833,0.8833,0.8662,0.8662,508720,0
1990-11-12,0.8833,0.917,0.8746,0.917,4417366,0
1990-11-13,0.8833,0.9764,0.8833,0.9342,4878038,0
1990-11-14,0.9681,0.9937,0.951,0.9764,2985890,0
1990-11-15,0.9764,0.9937,0.9342,0.9764,1324079,0
1990-11-16,0.951,0.9764,0.951,0.951,866230,0
1990-11-19,0.951,0.9764,0.951,0.951,761662,0
1990-11-20,0.9764,0.9764,0.9342,0.9426,1572784,0
1990-11-21,0.9426,0.951,0.9342,0.9342,580784,0
1990-11-23,0.9342,0.9342,0.8488,0.8662,4332577,0
1990-11-26,0.8662,0.8833,0.8319,0.8662,1581265,0
1990-11-27,0.8662,0.9002,0.8662,0.9002,3508742,0
1990-11-28,0.8833,0.9002,0.8833,0.9002,722094,0
1990-11-29,0.9002,0.9002,0.8662,0.9002,966568,0
1990-11-30,0.9002,0.9002,0.8662,0.9002,1396149,0
1990-12-03,0.8833,0.9342,0.8833,0.9342,460673,0
1990-12-04,0.9342,0.9764,0.9002,0.951,1133309,0
1990-12-05,0.951,0.9937,0.9342,0.9764,481867,0
1990-12-06,0.9764,1.0444,0.9764,1.0105,1725402,0
1990-12-07,1.0105,1.0105,0.917,0.917,1297233,0
1990-12-10,0.9342,0.9342,0.8488,0.8662,12213467,0
1990-12-11,0.8833,0.9002,0.8578,0.8833,7057047,0
1990-12-12,0.917,0.9764,0.8833,0.951,11645397,0
1990-12-13,0.9937,0.9937,0.9342,0.9342,895910,0
1990-12-14,0.9342,0.9342,0.9002,0.9255,921345,0
1990-12-17,0.917,0.9342,0.9002,0.917,592090,0
1990-12-18,0.917,0.951,0.9002,0.9342,645788,0
1990-12-19,0.917,0.951,0.917,0.951,1769209,0
1990-12-20,0.9255,0.951,0.917,0.9342,2824796,0
1990-12-21,0.917,0.9342,0.917,0.9255,3139920,0
1990-12-24,0.917,0.917,0.917,0.917,57937,0
1990-12-26,0.9342,1.0105,0.917,0.9764,3237424,0
1990-12-27,0.9764,0.9764,0.9426,0.9426,761662,0
1990-12-28,0.951,0.951,0.9342,0.951,860582,0
1990-12-31,0.951,0.9764,0.951,0.9764,228924,0
1991-01-02,0.951,0.9764,0.9342,0.951,1038632,0
1991-01-03,0.9342,0.9764,0.9342,0.951,238817,0
1991-01-04,0.951,0.951,0.9342,0.9342,120111,0
1991-01-07,0.9342,0.9342,0.8833,0.8916,2058897,0
1991-01-08,0.9002,0.9342,0.9002,0.9342,2485651,0
1991-01-09,0.9342,0.9937,0.9342,0.951,2227055,0
1991-01-10,0.9764,1.0616,0.951,1.0276,7066939,0
1991-01-11,1.0616,1.0786,0.9937,1.0105,5966131,0
1991-01-14,0.9764,1.0105,0.9342,0.9937,562415,0
1991-01-15,0.951,0.9937,0.951,0.951,582201,0
1991-01-16,0.9937,1.0616,0.951,1.0444,2495546,0
1991-01-17,1.1126,1.1296,1.0444,1.1296,14473020,0
1991-01-18,1.0955,1.1296,1.0955,1.1208,7194118,0
1991-01-21,1.1126,1.1296,1.0868,1.1296,7194118,0
1991-01-22,1.1126,1.2399,1.1126,1.2143,8341558,0
1991-01-23,1.2231,1.2231,1.1888,1.2143,3532762,0
1991-01-24,1.2231,1.2738,1.1888,1.2399,6156897,0
1991-01-25,1.2567,1.2738,1.2059,1.2059,11659532,0
1991-01-28,1.2399,1.2738,1.2059,1.2567,4892169,0
1991-01-29,1.2738,1.291,1.2399,1.291,4500740,0
1991-01-30,1.291,1.3585,1.2738,1.3585,8239822,0
1991-01-31,1.3417,1.3755,1.3417,1.3585,3173834,0
1991-02-01,1.3585,1.3755,1.2738,1.3248,3275577,0
1991-02-04,1.3417,1.3755,1.3248,1.3585,3219055,0
1991-02-05,1.3585,1.4351,1.3417,1.4183,5553502,0
1991-02-06,1.4183,1.4351,1.3585,1.4351,4088115,0
1991-02-07,1.4183,1.4351,1.2567,1.3248,6356147,0
1991-02-08,1.3248,1.3248,1.291,1.3248,5748511,0
1991-02-11,1.3417,1.3417,1.291,1.291,4458348,0
1991-02-12,1.291,1.3079,1.2399,1.2567,4331167,0
1991-02-13,1.2567,1.291,1.2399,1.291,2458803,0
1991-02-14,1.3248,1.3248,1.2231,1.2567,1674527,0
1991-02-15,1.2567,1.291,1.2231,1.291,2070200,0
1991-02-19,1.2567,1.291,1.2231,1.2738,1417344,0
1991-02-20,1.2399,1.2738,1.2399,1.2567,1037219,0
1991-02-21,1.2399,1.291,1.2399,1.291,1414517,0
1991-02-22,1.291,1.291,1.2567,1.291,3866255,0
1991-02-25,1.291,1.291,1.2567,1.291,6118747,0
1991-02-26,1.2738,1.291,1.2231,1.2399,4213880,0
1991-02-27,1.2231,1.291,1.2231,1.2567,4502154,0
1991-02-28,1.291,1.291,1.2567,1.2738,2590224,0
1991-03-01,1.2738,1.3585,1.2567,1.3585,7287385,0
1991-03-04,1.3585,1.4692,1.3417,1.452,11994436,0
1991-03-05,1.452,1.5199,1.4351,1.5199,14441934,0
1991-03-06,1.5199,1.6136,1.5031,1.5967,8588853,0
1991-03-07,1.5709,1.6136,1.5371,1.5709,1516263,0
1991-03-08,1.6645,1.7153,1.6136,1.6136,16732579,0
1991-03-11,1.6474,1.6645,1.5371,1.5709,6247341,0
1991-03-12,1.5031,1.5031,1.4183,1.4862,4540307,0
1991-03-13,1.4862,1.5538,1.4692,1.5286,5547850,0
1991-03-14,1.5371,1.6305,1.5199,1.5371,8547875,0
1991-03-15,1.5371,1.5538,1.452,1.452,2487067,0
1991-03-18,1.452,1.4692,1.3248,1.3755,10404690,0
1991-03-19,1.3417,1.4351,1.3079,1.4351,2180422,0
1991-03-20,1.4011,1.4351,1.4011,1.4351,1314187,0
1991-03-21,1.4692,1.5371,1.4183,1.4351,3856365,0
1991-03-22,1.452,1.452,1.3585,1.4011,3019808,0
1991-03-25,1.3585,1.4183,1.3585,1.4098,5656659,0
1991-03-26,1.4183,1.4862,1.4011,1.4862,4222357,0
1991-03-27,1.4778,1.5031,1.452,1.5031,36703996,0
1991-03-28,1.5031,1.5199,1.4862,1.5199,4211054,0
1991-04-01,1.4692,1.5031,1.452,1.5031,3797015,0
1991-04-02,1.5031,1.6136,1.5031,1.5967,7633592,0
1991-04-03,1.6305,1.6645,1.6136,1.6645,8053286,0
1991-04-04,1.6645,1.6983,1.6305,1.6474,5949172,0
1991-04-05,1.6474,1.6474,1.5709,1.6136,2451739,0
1991-04-08,1.6136,1.6136,1.5538,1.6136,1434303,0
1991-04-09,1.5967,1.6305,1.5538,1.5538,2159224,0
1991-04-10,1.5709,1.5709,1.5031,1.5199,3419715,0
1991-04-11,1.5538,1.5967,1.5538,1.5538,3555369,0
1991-04-12,1.5709,1.6813,1.5709,1.6813,5229902,0
1991-04-15,1.6983,1.7153,1.6645,1.7153,4008979,0
1991-04-16,1.7153,1.7239,1.6813,1.7153,3713641,0
1991-04-17,1.6983,1.8427,1.6983,1.8427,7360864,0
1991-04-18,1.8002,1.8427,1.7664,1.8002,3446565,0
1991-04-19,1.7323,1.7664,1.6813,1.7153,3983543,0
1991-04-22,1.6813,1.6983,1.6305,1.6305,1935954,0
1991-04-23,1.6813,1.6813,1.6136,1.6474,3659942,0
1991-04-24,1.6474,1.6983,1.6305,1.6983,2338689,0
1991-04-25,1.6813,1.7153,1.6305,1.6813,3152636,0
1991-04-26,1.6645,1.6813,1.6305,1.6645,2472934,0
1991-04-29,1.6645,1.6813,1.5709,1.5709,3219055,0
1991-04-30,1.5967,1.6136,1.4692,1.5199,5453171,0
1991-05-01,1.5199,1.5371,1.4862,1.5371,2357061,0
1991-05-02,1.5538,1.5709,1.5199,1.5709,3258622,0
1991-05-03,1.5709,1.5709,1.5199,1.5538,1531807,0
1991-05-06,1.5199,1.5538,1.5199,1.5538,703726,0
1991-05-07,1.5709,1.5967,1.5199,1.5371,1698553,0
1991-05-08,1.5371,1.5456,1.5031,1.5371,1904864,0
1991-05-09,1.5371,1.5538,1.5199,1.5538,986345,0
1991-05-10,1.5371,1.6305,1.5371,1.5967,7978393,0
1991-05-13,1.6305,1.6305,1.5967,1.6305,1499304,0
1991-05-14,1.622,1.6305,1.5538,1.6136,2545004,0
1991-05-15,1.5709,1.6136,1.5031,1.5199,2027805,0
1991-05-16,1.5538,1.5709,1.5199,1.5538,1407452,0
1991-05-17,1.5199,1.5538,1.4862,1.5538,1367885,0
1991-05-20,1.5538,1.5538,1.5199,1.5538,514367,0
1991-05-21,1.5538,1.5967,1.5371,1.5538,1521917,0
1991-05-22,1.5371,1.5538,1.5199,1.5538,1578440,0
1991-05-23,1.5371,1.5538,1.5199,1.5538,829494,0
1991-05-24,1.5199,1.5538,1.5199,1.5371,604811,0
1991-05-28,1.5371,1.5709,1.5371,1.5709,850688,0
1991-05-29,1.5709,1.5709,1.5371,1.5709,1288750,0
1991-05-30,1.5371,1.6474,1.5371,1.6474,3070681,0
1991-05-31,1.6474,1.6813,1.6305,1.6813,3148400,0
1991-06-03,1.6645,1.6813,1.6474,1.6474,1449849,0
1991-06-04,1.6813,1.6813,1.6305,1.6474,1520500,0
1991-06-05,1.6474,1.6813,1.6305,1.6645,1136140,0
1991-06-06,1.6645,1.6645,1.6305,1.6645,337733,0
1991-06-07,1.6305,1.6305,1.5709,1.5967,847863,0
1991-06-10,1.5709,1.5967,1.5538,1.5967,544046,0
1991-06-11,1.5967,1.6136,1.5538,1.6136,804058,0
1991-06-12,1.5795,1.6136,1.5371,1.5967,2487067,0
1991-06-13,1.6136,1.6474,1.5967,1.6474,1564307,0
1991-06-14,1.6305,1.6813,1.6305,1.6474,826668,0
1991-06-17,1.6645,1.7323,1.6474,1.6983,1596811,0
1991-06-18,1.6645,1.6983,1.5967,1.6305,2063135,0
1991-06-19,1.5709,1.6136,1.5031,1.5538,2489889,0
1991-06-20,1.5371,1.5709,1.5199,1.5538,2864364,0
1991-06-21,1.5538,1.5967,1.5538,1.5709,466325,0
1991-06-24,1.5709,1.5967,1.4862,1.5371,1616591,0
1991-06-25,1.5199,1.5371,1.4692,1.5031,2297710,0
1991-06-26,1.4862,1.5031,1.4011,1.4692,1680184,0
1991-06-27,1.4692,1.4692,1.4011,1.4183,2258144,0
1991-06-28,1.4011,1.4862,1.3585,1.4862,3484716,0
1991-07-01,1.4862,1.4862,1.4692,1.4692,1038632,0
1991-07-02,1.452,1.4862,1.4351,1.4692,638725,0
1991-07-03,1.4692,1.4692,1.4183,1.4692,1127656,0
1991-07-05,1.4692,1.4862,1.452,1.452,562415,0
1991-07-08,1.4351,1.5371,1.4011,1.5371,3839407,0
1991-07-09,1.5199,1.6813,1.5199,1.6305,4914778,0
1991-07-10,1.6474,1.6983,1.6305,1.6559,3453631,0
1991-07-11,1.6559,1.7323,1.6474,1.7153,5181856,0
1991-07-12,1.7323,1.7833,1.7153,1.7323,8061761,0
1991-07-15,1.7664,1.7833,1.7494,1.7494,2073022,0
1991-07-16,1.7494,1.7833,1.7153,1.7494,524260,0
1991-07-17,1.7323,1.7494,1.6983,1.7494,1756489,0
1991-07-18,1.7323,1.7494,1.7323,1.7323,1283101,0
1991-07-19,1.7323,1.8255,1.7153,1.8002,5699055,0
1991-07-22,1.7833,1.8255,1.7664,1.8255,2496957,0
1991-07-23,1.8255,1.8512,1.8002,1.8427,2519568,0
1991-07-24,1.8255,1.8427,1.7833,1.7833,1236465,0
1991-07-25,1.7833,1.8255,1.7664,1.8002,1362234,0
1991-07-26,1.8002,1.8002,1.7664,1.8002,601983,0
1991-07-29,1.7664,1.8512,1.7153,1.8255,4031590,0
1991-07-30,1.8427,1.8427,1.8002,1.8002,2549243,0
1991-07-31,1.8255,1.8255,1.7323,1.7833,4506392,0
1991-08-01,1.8255,1.8255,1.7833,1.7833,1646267,0
1991-08-02,1.8255,1.8427,1.7833,1.8427,5896888,0
1991-08-05,1.8255,1.9278,1.7833,1.8767,5126748,0
1991-08-06,1.9107,1.9958,1.8767,1.9702,6580832,0
1991-08-07,1.9617,1.9958,1.9446,1.9787,2590224,0
1991-08-08,1.9446,2.0636,1.9446,1.9787,3792773,0
1991-08-09,1.9787,2.0214,1.9787,2.0214,1564307,0
1991-08-12,2.0214,2.0214,1.9787,1.9787,1328321,0
1991-08-13,1.9787,2.0382,1.9787,1.9958,1992479,0
1991-08-14,2.0382,2.0551,2.0214,2.0214,1633550,0
1991-08-15,2.0382,2.0723,1.9958,1.9958,5795145,0
1991-08-16,2.0214,2.0382,1.9617,1.9787,2187487,0
1991-08-19,1.9107,1.9446,1.8427,1.8427,5171966,0
1991-08-20,1.8598,1.8598,1.7833,1.8345,4786184,0
1991-08-21,1.8936,2.0214,1.8598,1.9787,5694814,0
1991-08-22,1.9787,2.0214,1.9617,1.9869,9862061,0
1991-08-23,1.9787,2.0214,1.9617,1.9869,10346755,0
1991-08-26,1.9958,1.9958,1.9617,1.9958,2653813,0
1991-08-27,1.9958,1.9958,1.9617,1.9958,8341558,0
1991-08-28,1.9787,1.9958,1.9787,1.9958,2752729,0
1991-08-29,1.9958,2.1059,1.9787,2.1059,5593072,0
1991-08-30,2.1059,2.1911,2.0551,2.14,3767341,0
1991-09-03,2.1573,2.1742,2.14,2.1742,3563850,0
1991-09-04,2.14,2.1742,2.1059,2.1231,1133309,0
1991-09-05,2.14,2.1742,2.1059,2.14,1540286,0
1991-09-06,2.14,2.1742,2.1059,2.1145,1571371,0
1991-09-09,2.1059,2.1231,2.0891,2.0891,425343,0
1991-09-10,2.0891,2.1231,2.0723,2.1059,1896384,0
1991-09-11,2.0891,2.1059,2.0382,2.0382,3305255,0
1991-09-12,2.0551,2.0723,1.9787,1.9787,5426325,0
1991-09-13,2.0214,2.0214,1.8767,1.9192,8017961,0
1991-09-16,1.9107,1.9958,1.9107,1.9958,1393323,0
1991-09-17,2.0214,2.0723,1.9787,2.0723,2163463,0
1991-09-18,2.0723,2.0723,2.0294,2.0294,627420,0
1991-09-19,2.0551,2.1231,2.0382,2.1231,2200205,0
1991-09-20,2.1231,2.1742,2.1231,2.1573,2108356,0
1991-09-23,2.1742,2.1911,2.14,2.1911,1543108,0
1991-09-24,2.2077,2.2506,2.1911,2.2506,3323621,0
1991-09-25,2.2506,2.2506,2.2077,2.2506,1870952,0
1991-09-26,2.2247,2.3014,2.2077,2.2841,2600112,0
1991-09-27,2.2672,2.2841,2.1742,2.1742,3206336,0
1991-09-30,2.1573,2.1742,2.1059,2.1315,1944434,0
1991-10-01,2.1231,2.14,2.0551,2.0891,4006152,0
1991-10-02,2.0551,2.0723,1.8598,1.8936,7791860,0
1991-10-03,1.8936,2.0382,1.8936,1.9617,5511107,0
1991-10-04,1.9617,2.0214,1.8936,1.9958,5861562,0
1991-10-07,1.9958,2.0891,1.9617,2.0551,3278405,0
1991-10-08,2.0382,2.14,2.0382,2.1231,3011326,0
1991-10-09,2.1231,2.1573,1.8427,1.9107,9812604,0
1991-10-10,1.9446,1.9787,1.6136,1.6813,47445005,0
1991-10-11,1.6813,1.7153,1.5709,1.6136,28455699,0
1991-10-14,1.6983,1.7833,1.6983,1.7579,17984585,0
1991-10-15,1.8002,1.8767,1.7664,1.8427,10656224,0
1991-10-16,1.8767,1.9787,1.8427,1.9617,12404238,0
1991-10-17,1.9446,1.9787,1.8936,1.8936,7755121,0
1991-10-18,1.9107,1.936,1.8936,1.9192,3918538,0
1991-10-21,1.9107,1.9278,1.8767,1.9107,1260491,0
1991-10-22,1.9107,1.9446,1.9107,1.9278,3060783,0
1991-10-23,1.9278,1.9278,1.8427,1.8512,4667487,0
1991-10-24,1.8598,1.8767,1.7664,1.8427,4820104,0
1991-10-25,1.8002,1.8767,1.8002,1.8598,2034871,0
1991-10-28,1.8767,1.9278,1.8427,1.8767,2407932,0
1991-10-29,1.9107,1.9278,1.8767,1.9024,3982130,0
1991-10-30,1.8936,1.9107,1.8767,1.8767,1837036,0
1991-10-31,1.8767,1.9446,1.8767,1.9446,4503567,0
1991-11-01,1.9278,1.9446,1.9107,1.9107,2511089,0
1991-11-04,1.9107,1.9446,1.8852,1.9107,1273205,0
1991-11-05,1.8936,1.9107,1.8427,1.8767,2303363,0
1991-11-06,1.8767,1.8936,1.6813,1.7833,8922346,0
1991-11-07,1.8002,1.8255,1.7664,1.8255,3286882,0
1991-11-08,1.8255,1.8767,1.8255,1.8255,2793709,0
1991-11-11,1.8427,1.8598,1.8255,1.8427,545463,0
1991-11-12,1.8598,1.8598,1.7323,1.7918,3900169,0
1991-11-13,1.7664,1.8767,1.7494,1.8682,3244491,0
1991-11-14,1.9107,1.9107,1.8427,1.8767,2547828,0
1991-11-15,1.8598,1.8598,1.6983,1.7323,6096136,0
1991-11-18,1.6983,1.7664,1.6645,1.7494,4379216,0
1991-11-19,1.7323,1.7494,1.6983,1.7323,7360864,0
1991-11-20,1.7323,1.7664,1.6645,1.69,3060783,0
1991-11-21,1.6645,1.7494,1.6645,1.7494,8236989,0
1991-11-22,1.7494,1.7833,1.7153,1.7833,4868149,0
1991-11-25,1.8002,1.8002,1.7323,1.7664,1547351,0
1991-11-26,1.7664,1.7833,1.7494,1.7833,16406155,0
1991-11-27,1.7833,1.7833,1.7664,1.7664,5091419,0
1991-11-29,1.7664,1.7833,1.7494,1.7664,2960454,0
1991-12-02,1.7664,1.8427,1.7153,1.8427,2812080,0
1991-12-03,1.8427,2.0551,1.8255,2.0041,8779623,0
1991-12-04,2.0382,2.0551,1.9787,1.9958,3949632,0
1991-12-05,1.9617,1.9958,1.9446,1.9446,991998,0
1991-12-06,1.9107,1.9787,1.9107,1.9278,3867670,0
1991-12-09,1.9617,1.9617,1.8767,1.8767,1295816,0
1991-12-10,1.8767,1.9107,1.7833,1.8002,5656659,0
1991-12-11,1.8002,1.8767,1.8002,1.8767,6801278,0
1991-12-12,1.8936,1.9446,1.8767,1.9107,4398993,0
1991-12-13,1.9617,1.9958,1.9278,1.9958,3633091,0
1991-12-16,1.9787,1.9958,1.9446,1.9787,2061719,0
1991-12-17,1.9617,1.9958,1.9531,1.9617,2888389,0
1991-12-18,1.9446,1.9617,1.9278,1.9617,1232231,0
1991-12-19,1.9107,1.9446,1.8174,1.8345,9535635,0
1991-12-20,1.8255,1.8427,1.5371,1.5967,30867868,0
1991-12-23,1.6136,1.6813,1.5967,1.6645,4931738,0
1991-12-24,1.6645,1.6983,1.6474,1.6645,1951498,0
1991-12-26,1.6813,1.7664,1.6474,1.7664,1896384,0
1991-12-27,1.7494,1.7494,1.6983,1.7494,2027805,0
1991-12-30,1.7323,1.8767,1.7323,1.8427,4124854,0
1991-12-31,1.8512,1.8598,1.7323,1.8427,5923738,0
1992-01-02,1.8002,1.8255,1.7323,1.7664,5515351,0
1992-01-03,1.7494,1.7833,1.7153,1.7494,7503589,0
1992-01-06,1.7153,1.7494,1.6983,1.7153,5636876,0
1992-01-07,1.7323,1.7664,1.6983,1.7323,4116377,0
1992-01-08,1.7494,1.8936,1.7323,1.8936,11049070,0
1992-01-09,1.9107,2.0723,1.8936,2.0214,14539438,0
1992-01-10,2.0551,2.0551,1.9446,1.9787,16503652,0
1992-01-13,1.9278,1.9446,1.7494,1.7494,13722665,0
1992-01-14,1.9787,2.1231,1.9617,2.1059,24705317,0
1992-01-15,2.0891,2.1059,1.8936,2.0382,29232906,0
1992-01-16,1.9958,2.1911,1.9958,2.14,9812604,0
1992-01-17,2.1231,2.1573,2.0723,2.14,6741926,0
1992-01-20,2.1231,2.14,2.0891,2.1059,2330210,0
1992-01-21,2.1059,2.1059,1.9446,1.9446,8822015,0
1992-01-22,1.9617,2.0551,1.9617,2.0551,5359907,0
1992-01-23,2.0382,2.0891,1.9617,2.0551,5961892,0
1992-01-24,2.0551,2.0891,2.0382,2.0551,1605285,0
1992-01-27,2.0723,2.1059,2.0382,2.0551,1698553,0
1992-01-28,2.0551,2.0723,1.9787,1.9958,1858235,0
1992-01-29,1.9958,2.0214,1.9446,1.9787,1526154,0
1992-01-30,1.9446,1.9617,1.9278,1.9446,1413106,0
1992-01-31,1.936,1.9617,1.8767,1.8936,1455497,0
1992-02-03,1.9107,1.9278,1.8598,1.8936,2884147,0
1992-02-04,1.9107,1.9446,1.8936,1.9446,1914754,0
1992-02-05,1.9446,2.0723,1.9446,2.0551,3837996,0
1992-02-06,2.0382,2.0723,1.9958,2.0214,1383431,0
1992-02-07,1.9958,2.0214,1.8936,1.9278,2567612,0
1992-02-10,1.8936,1.9446,1.8936,1.9107,2573266,0
1992-02-11,1.8936,1.9278,1.8936,1.9278,2087156,0
1992-02-12,1.9278,2.0891,1.9107,2.0551,6422564,0
1992-02-13,2.1059,2.1231,2.0723,2.0976,9408455,0
1992-02-14,2.0382,2.1059,2.0382,2.0891,1972697,0
1992-02-18,2.0551,2.1059,2.0551,2.0551,2629787,0
1992-02-19,2.0551,2.0723,1.9958,2.0382,2570438,0
1992-02-20,2.0551,2.1573,2.0382,2.14,5898304,0
1992-02-21,2.1059,2.14,2.0891,2.1059,3705163,0
1992-02-24,2.0891,2.1231,2.0723,2.0891,2426301,0
1992-02-25,2.1059,2.14,2.0382,2.0551,6951067,0
1992-02-26,2.0723,2.1059,2.0382,2.0551,3693858,0
1992-02-27,2.0551,2.0891,2.0382,2.0723,419692,0
1992-02-28,2.0723,2.0723,2.0382,2.0382,2427715,0
1992-03-02,2.0382,2.1231,2.0382,2.1059,1355168,0
1992-03-03,2.1059,2.1231,2.0891,2.1231,1146027,0
1992-03-04,2.1059,2.1231,2.0723,2.1059,3953867,0
1992-03-05,2.0551,2.0891,1.9278,1.9617,9123005,0
1992-03-06,1.9787,1.9787,1.9278,1.9446,1680184,0
1992-03-09,1.9617,1.9958,1.9446,1.9617,1363647,0
1992-03-10,2.0382,2.0723,2.0214,2.0382,4403236,0
1992-03-11,2.0382,2.0551,1.9278,1.9617,3472001,0
1992-03-12,1.9787,1.9958,1.9278,1.9617,2258144,0
1992-03-13,1.9787,1.9958,1.9446,1.9958,1055589,0
1992-03-16,1.9958,1.9958,1.9617,1.9617,200662,0
1992-03-17,2.0214,2.0382,1.9787,2.0214,1185593,0
1992-03-18,1.9958,2.0382,1.9278,1.9446,2673594,0
1992-03-19,1.9617,2.0382,1.9446,2.0382,8022199,0
1992-03-20,2.0551,2.0891,1.9958,2.0891,7810234,0
1992-03-23,2.0891,2.0891,2.0214,2.0467,1407452,0
1992-03-24,2.0551,2.0723,1.9278,1.9278,8652441,0
1992-03-25,1.9278,1.9787,1.8427,1.9278,8374061,0
1992-03-26,1.9278,1.9787,1.9278,1.9278,1940192,0
1992-03-27,1.9278,1.9446,1.8002,1.8598,4837057,0
1992-03-30,1.8598,1.8598,1.7664,1.8002,1947260,0
1992-03-31,1.7664,1.8255,1.7323,1.8255,4360844,0
1992-04-01,1.7833,1.9107,1.7494,1.9024,4147466,0
1992-04-02,1.9107,1.9617,1.8767,1.8936,2645332,0
1992-04-03,1.8598,1.8936,1.7833,1.8002,3544071,0
1992-04-06,1.8002,1.8936,1.8002,1.8598,2626963,0
1992-04-07,1.8936,1.8936,1.7153,1.7323,4759336,0
1992-04-08,1.7153,1.7323,1.4862,1.6474,19030289,0
1992-04-09,1.6983,1.8002,1.6813,1.7664,3288299,0
1992-04-10,1.7664,1.7833,1.6983,1.7068,3911475,0
1992-04-13,1.7153,1.7833,1.7153,1.7664,2740009,0
1992-04-14,1.8002,1.8767,1.7833,1.8255,3472001,0
1992-04-15,1.8598,1.8936,1.8255,1.8936,1647680,0
1992-04-16,1.9107,1.9107,1.8598,1.8767,2584568,0
1992-04-20,1.8427,1.8598,1.6136,1.7068,8115465,0
1992-04-21,1.7323,1.8002,1.7153,1.8002,4811622,0
1992-04-22,1.8002,1.8002,1.7323,1.7664,2200205,0
1992-04-23,1.7494,1.8002,1.7153,1.7664,1759316,0
1992-04-24,1.7323,1.7833,1.7323,1.7833,1738117,0
1992-04-27,1.7494,1.7664,1.7153,1.7494,2758381,0
1992-04-28,1.7323,1.7494,1.6813,1.7323,3423953,0
1992-04-29,1.7664,1.8598,1.7494,1.8598,2788056,0
1992-04-30,1.8598,1.9278,1.8427,1.9107,2279341,0
1992-05-01,1.9278,1.9446,1.8255,1.8512,2154983,0
1992-05-04,1.8512,1.9107,1.8427,1.8936,1281685,0
1992-05-05,1.9278,1.9446,1.8767,1.9278,3832341,0
1992-05-06,1.9446,1.9446,1.8936,1.9192,1514848,0
1992-05-07,1.8936,1.9278,1.8936,1.9107,983522,0
1992-05-08,1.9107,1.9617,1.8936,1.9278,2152160,0
1992-05-11,1.8936,1.9278,1.8936,1.9278,1788992,0
1992-05-12,1.9278,1.9278,1.8255,1.8936,2672183,0
1992-05-13,1.8936,1.9107,1.8427,1.8767,3275577,0
1992-05-14,1.8598,1.8767,1.8002,1.8427,1879431,0
1992-05-15,1.7833,1.8598,1.7833,1.8427,936890,0
1992-05-18,1.8427,1.8767,1.8002,1.8255,2057482,0
1992-05-19,1.8002,1.8255,1.6983,1.7494,4851192,0
1992-05-20,1.7323,1.7664,1.7153,1.7494,1305709,0
1992-05-21,1.7153,1.7323,1.6474,1.6645,2747076,0
1992-05-22,1.6813,1.6983,1.6305,1.6813,2526634,0
1992-05-26,1.6645,1.7153,1.6474,1.6813,1890733,0
1992-05-27,1.6813,1.6983,1.6474,1.6645,3893106,0
1992-05-28,1.6474,1.6813,1.6474,1.6813,2802187,0
1992-05-29,1.6983,1.7153,1.6645,1.6983,1287339,0
1992-06-01,1.6645,1.7494,1.6645,1.7323,1574200,0
1992-06-02,1.7494,1.7494,1.6645,1.7153,2365534,0
1992-06-03,1.6983,1.7153,1.5371,1.5967,7394779,0
1992-06-04,1.6136,1.6136,1.4692,1.5371,9798468,0
1992-06-05,1.5967,1.5967,1.4862,1.5199,7637833,0
1992-06-08,1.5199,1.5371,1.4692,1.4778,4030177,0
1992-06-09,1.5199,1.5199,1.4692,1.4862,6763123,0
1992-06-10,1.5031,1.5371,1.4183,1.4351,10235118,0
1992-06-11,1.4351,1.4351,1.3162,1.3504,6717902,0
1992-06-12,1.4011,1.4778,1.3585,1.4692,8167747,0
1992-06-15,1.452,1.4862,1.4351,1.4692,1794645,0
1992-06-16,1.4351,1.4692,1.4183,1.4692,1432892,0
1992-06-17,1.452,1.4692,1.3417,1.3585,3883213,0
1992-06-18,1.3755,1.4183,1.291,1.3162,2780994,0
1992-06-19,1.3417,1.3417,1.3079,1.3248,3483303,0
1992-06-22,1.3079,1.3417,1.291,1.3417,2522393,0
1992-06-23,1.3585,1.3585,1.3248,1.3585,893081,0
1992-06-24,1.3248,1.3755,1.3248,1.3417,1246358,0
1992-06-25,1.3585,1.3585,1.2399,1.2738,5214353,0
1992-06-26,1.2738,1.3079,1.2567,1.2567,3617548,0
1992-06-29,1.291,1.291,1.2231,1.2399,4772056,0
1992-06-30,1.2399,1.291,1.2399,1.2822,4911952,0
1992-07-01,1.291,1.3755,1.2738,1.3417,9422585,0
1992-07-02,1.3585,1.3585,1.291,1.291,3661354,0
1992-07-06,1.3248,1.3248,1.291,1.291,2392386,0
1992-07-07,1.3079,1.3079,1.2567,1.291,4007567,0
1992-07-08,1.2738,1.3079,1.2738,1.3079,1813016,0
1992-07-09,1.3248,1.4692,1.3079,1.4098,391429,0
1992-07-10,1.4011,1.4692,1.4011,1.4437,4724009,0
1992-07-13,1.452,1.4862,1.4183,1.4692,2687728,0
1992-07-14,1.5031,1.5709,1.5031,1.5371,6685399,0
1992-07-15,1.5967,1.6474,1.5371,1.5538,6186573,0
1992-07-16,1.5371,1.5967,1.5199,1.5371,3183726,0
1992-07-17,1.5199,1.5371,1.4351,1.4945,2634027,0
1992-07-20,1.4692,1.4862,1.4351,1.4606,3139920,0
1992-07-21,1.4692,1.5031,1.4692,1.5031,2115421,0
1992-07-22,1.4862,1.4862,1.4437,1.452,780030,0
1992-07-23,1.4351,1.4692,1.4351,1.4692,3019808,0
1992-07-24,1.4692,1.4862,1.4351,1.4692,1092333,0
1992-07-27,1.4862,1.5031,1.452,1.4862,1605285,0
1992-07-28,1.5371,1.5709,1.5199,1.5371,3045243,0
1992-07-29,1.5538,1.5709,1.4862,1.5199,2361298,0
1992-07-30,1.5199,1.5199,1.4862,1.5115,7396191,0
1992-07-31,1.5031,1.6136,1.4862,1.6136,8758423,0
1992-08-03,1.6136,1.6305,1.5709,1.6136,2882736,0
1992-08-04,1.6474,1.6474,1.5967,1.6474,1650508,0
1992-08-05,1.6136,1.6645,1.6136,1.6305,2225639,0
1992-08-06,1.5967,1.6305,1.5199,1.5538,3774403,0
1992-08-07,1.5538,1.5538,1.5199,1.5538,1034391,0
1992-08-10,1.5371,1.5538,1.4862,1.5031,2260970,0
1992-08-11,1.4862,1.5031,1.4862,1.4862,967977,0
1992-08-12,1.4862,1.5031,1.4862,1.4862,2522393,0
1992-08-13,1.4862,1.5199,1.4862,1.5199,295338,0
1992-08-14,1.4862,1.5967,1.4862,1.5967,2786642,0
1992-08-17,1.5967,1.6305,1.5371,1.5967,3322213,0
1992-08-18,1.5967,1.5967,1.5371,1.5538,1598220,0
1992-08-19,1.5371,1.5371,1.4351,1.4437,11036351,0
1992-08-20,1.452,1.4862,1.4011,1.4183,10773514,0
1992-08-21,1.4351,1.4692,1.3585,1.4011,5484261,0
1992-08-24,1.3755,1.4011,1.3417,1.3927,4212468,0
1992-08-25,1.3755,1.4692,1.3755,1.4606,7540329,0
1992-08-26,1.4692,1.4692,1.4011,1.4267,3062195,0
1992-08-27,1.4267,1.4862,1.4183,1.4692,2635439,0
1992-08-28,1.4692,1.5031,1.452,1.5031,816772,0
1992-08-31,1.4862,1.5031,1.4183,1.452,4472479,0
1992-09-01,1.4183,1.452,1.3676,1.4183,5402303,0
1992-09-02,1.3755,1.4183,1.2567,1.291,10432955,0
1992-09-03,1.3079,1.3248,1.2231,1.2399,17689251,0
1992-09-04,1.2399,1.2738,1.2399,1.2484,11841821,0
1992-09-08,1.2567,1.2567,1.2231,1.2231,5549264,0
1992-09-09,1.2738,1.2738,1.2399,1.2655,7804580,0
1992-09-10,1.2738,1.3417,1.2567,1.3248,10000544,0
1992-09-11,1.3417,1.452,1.3417,1.452,13230904,0
1992-09-14,1.5031,1.6136,1.4692,1.6136,9001481,0
1992-09-15,1.5538,1.5967,1.4862,1.5538,6600616,0
1992-09-16,1.5031,1.5538,1.5031,1.5371,4079637,0
1992-09-17,1.5371,1.5538,1.4862,1.5031,652855,0
1992-09-18,1.5031,1.5031,1.4183,1.452,3145571,0
1992-09-21,1.4351,1.452,1.4183,1.4351,4274643,0
1992-09-22,1.4183,1.452,1.3079,1.3248,8221446,0
1992-09-23,1.3417,1.3417,1.2738,1.3248,7896434,0
1992-09-24,1.3079,1.3248,1.3079,1.3162,2311839,0
1992-09-25,1.3248,1.3248,1.2567,1.2738,3097526,0
1992-09-28,1.2567,1.291,1.2567,1.2822,3026869,0
1992-09-29,1.291,1.3248,1.2738,1.3079,8467324,0
1992-09-30,1.3079,1.3079,1.1465,1.2567,22163141,0
1992-10-01,1.2567,1.2567,1.2059,1.2231,9416933,0
1992-10-02,1.2231,1.2231,1.1888,1.1888,4335408,0
1992-10-05,1.2059,1.2231,1.1465,1.2231,8303406,0
1992-10-06,1.2399,1.2567,1.1888,1.2231,5990153,0
1992-10-07,1.2231,1.2231,1.1888,1.2059,4215293,0
1992-10-08,1.2059,1.2059,1.1296,1.1888,4550198,0
1992-10-09,1.1888,1.2231,1.1718,1.2231,3428193,0
1992-10-12,1.1888,1.3248,1.1888,1.2738,9158333,0
1992-10-13,1.291,1.291,1.2231,1.2567,3880389,0
1992-10-14,1.2399,1.2567,1.1888,1.2231,5764059,0
1992-10-15,1.1888,1.1888,1.0276,1.0868,37581530,0
1992-10-16,1.1465,1.1718,1.104,1.1296,11330273,0
1992-10-19,1.1465,1.1465,1.0955,1.1126,6570938,0
1992-10-20,1.1465,1.1465,1.1126,1.1377,7209663,0
1992-10-21,1.1465,1.1718,1.1296,1.1718,6469196,0
1992-10-22,1.1718,1.1888,1.1465,1.1888,7399020,0
1992-10-23,1.1888,1.2567,1.1718,1.2399,12869150,0
1992-10-26,1.2059,1.2399,1.1888,1.1973,4366492,0
1992-10-27,1.1888,1.2231,1.1888,1.2059,4602485,0
1992-10-28,1.2059,1.2399,1.1888,1.2399,4742381,0
1992-10-29,1.2399,1.3585,1.2231,1.3417,10349581,0
1992-10-30,1.3417,1.3417,1.2738,1.3248,1551591,0
1992-11-02,1.3079,1.3585,1.291,1.3248,14884237,0
1992-11-03,1.3417,1.3417,1.291,1.3162,2203029,0
1992-11-04,1.3248,1.3248,1.291,1.291,1992479,0
1992-11-05,1.291,1.3417,1.2655,1.3417,4164423,0
1992-11-06,1.3417,1.4011,1.3248,1.3755,7136180,0
1992-11-09,1.3755,1.3755,1.3417,1.3585,7938824,0
1992-11-10,1.3755,1.452,1.3755,1.452,4105067,0
1992-11-11,1.452,1.5199,1.4183,1.5031,6912913,0
1992-11-12,1.5199,1.5199,1.4011,1.4351,5667964,0
1992-11-13,1.4351,1.4351,1.3755,1.4183,4892169,0
1992-11-16,1.4183,1.4183,1.3755,1.3927,3057961,0
1992-11-17,1.3585,1.3755,1.291,1.299,3675487,0
1992-11-18,1.3417,1.4183,1.299,1.3755,7356628,0
1992-11-19,1.4183,1.4862,1.4011,1.4183,7907737,0
1992-11-20,1.4183,1.4692,1.3755,1.4437,34943263,0
1992-11-23,1.452,1.4862,1.4183,1.4778,4312795,0
1992-11-24,1.452,1.5538,1.452,1.5371,12108898,0
1992-11-25,1.5538,1.5538,1.4692,1.4945,6655723,0
1992-11-27,1.5031,1.5538,1.4862,1.5538,2935023,0
1992-11-30,1.5371,1.5538,1.4862,1.4862,2902517,0
1992-12-01,1.5031,1.5199,1.4692,1.5031,1879431,0
1992-12-02,1.5199,1.5199,1.452,1.4692,3996262,0
1992-12-03,1.452,1.4862,1.4351,1.4778,1581265,0
1992-12-04,1.4692,1.4862,1.452,1.4778,3740490,0
1992-12-07,1.4862,1.5199,1.4692,1.5199,7403259,0
1992-12-08,1.5371,1.6474,1.5371,1.6389,15679814,0
1992-12-09,1.6305,1.7323,1.6136,1.6645,24514551,0
1992-12-10,1.673,1.6813,1.5709,1.5967,7975563,0
1992-12-11,1.6136,1.6813,1.6136,1.6645,4338233,0
1992-12-14,1.6645,1.7153,1.6645,1.6813,7048570,0
1992-12-15,1.6813,1.6813,1.5709,1.6136,4086700,0
1992-12-16,1.5967,1.6136,1.5371,1.5456,1894974,0
1992-12-17,1.5538,1.6983,1.5371,1.6983,3412648,0
1992-12-18,1.6983,1.7153,1.6474,1.6645,3221880,0
1992-12-21,1.6813,1.6983,1.6474,1.6474,2334446,0
1992-12-22,1.6813,1.6813,1.5709,1.6136,2149333,0
1992-12-23,1.5967,1.6305,1.5967,1.6305,2235532,0
1992-12-24,1.6136,1.7153,1.6136,1.6813,2939259,0
1992-12-28,1.6813,1.7153,1.6645,1.6983,1455497,0
1992-12-29,1.6983,1.7153,1.6645,1.6983,7502176,0
1992-12-30,1.6813,1.7494,1.6813,1.7153,1842685,0
1992-12-31,1.7494,1.7833,1.7323,1.7833,2762619,0
1993-01-04,1.7239,1.7494,1.6813,1.6983,3614724,0
1993-01-05,1.6813,1.7494,1.6645,1.6813,6835188,0
1993-01-06,1.7494,1.8255,1.69,1.8255,5741445,0
1993-01-07,1.8002,1.8255,1.7153,1.7323,4048546,0
1993-01-08,1.6983,1.7323,1.6645,1.6813,2624138,0
1993-01-11,1.6813,1.7323,1.6813,1.7323,863406,0
1993-01-12,1.7323,1.7664,1.6645,1.6983,2139439,0
1993-01-13,1.7153,1.8598,1.6645,1.8255,5978846,0
1993-01-14,1.9787,2.1573,1.9617,2.1315,40677646,0
1993-01-15,2.0551,2.1231,2.0551,2.1059,17327496,0
1993-01-18,2.1059,2.1059,2.0551,2.0804,4837057,0
1993-01-19,2.0891,2.1059,2.0723,2.1059,3139920,0
1993-01-20,2.0723,2.14,2.0723,2.1231,7163030,0
1993-01-21,2.1231,2.3524,2.1231,2.3182,11819211,0
1993-01-22,2.3014,2.3524,2.3014,2.3439,6408431,0
1993-01-25,2.3014,2.3524,2.3014,2.327,5506869,0
1993-01-26,2.3352,2.3524,2.2841,2.2841,6234619,0
1993-01-27,2.2506,2.2672,2.0891,2.1231,7647728,0
1993-01-28,2.1059,2.1231,2.0551,2.0891,13216771,0
1993-01-29,2.0891,2.1231,2.0891,2.1231,2053245,0
1993-02-01,2.1231,2.2247,2.0891,2.2247,4205402,0
1993-02-02,2.2247,2.2588,2.2077,2.2506,3120138,0
1993-02-03,2.2247,2.2841,2.2247,2.2841,5929387,0
1993-02-04,2.2841,2.3524,2.2672,2.2759,8273734,0
1993-02-05,2.2672,2.3014,2.0723,2.14,8467324,0
1993-02-08,2.1315,2.1482,2.0891,2.1145,6880404,0
1993-02-09,2.1059,2.14,2.0551,2.0551,2824796,0
1993-02-10,2.0891,2.0976,2.0294,2.0723,3845058,0
1993-02-11,2.0551,2.1573,2.0551,2.1231,2323148,0
1993-02-12,2.1573,2.1573,2.1059,2.1231,1917585,0
1993-02-16,2.1231,2.1231,1.9446,1.9869,7133353,0
1993-02-17,1.9787,1.9787,1.8936,1.9446,8249708,0
1993-02-18,1.9958,2.0723,1.9958,2.0041,7931758,0
1993-02-19,2.0551,2.0804,2.0214,2.0723,2658048,0
1993-02-22,2.0891,2.2077,2.0723,2.14,11318969,0
1993-02-23,2.14,2.1742,2.1059,2.1059,2714575,0
1993-02-24,2.1231,2.1573,2.1059,2.1231,3344820,0
1993-02-25,2.1231,2.1573,2.0723,2.1482,4424432,0
1993-02-26,2.1231,2.2077,2.1231,2.1742,3103178,0
1993-03-01,2.1911,2.1911,2.1059,2.14,1324079,0
1993-03-02,2.1145,2.3352,2.1059,2.3352,9189422,0
1993-03-03,2.3182,2.4032,2.3182,2.3948,8157856,0
1993-03-04,2.386,2.5136,2.3691,2.4965,7879477,0
1993-03-05,2.5136,2.6324,2.4798,2.573,18565379,0
1993-03-08,2.5136,2.5816,2.4965,2.522,14037790,0
1993-03-09,2.4965,2.5306,2.4798,2.4965,8166335,0
1993-03-10,2.4626,2.5816,2.4626,2.5306,9654334,0
1993-03-11,2.5306,2.6493,2.5306,2.6493,7772080,0
1993-03-12,2.6157,2.6157,2.5306,2.5644,5523828,0
1993-03-15,2.5474,2.6411,2.5306,2.6411,3802668,0
1993-03-16,2.6493,2.6493,2.5816,2.5985,2068786,0
1993-03-17,2.5816,2.5985,2.4965,2.5306,3597767,0
1993-03-18,2.5306,2.5306,2.386,2.4032,9801298,0
1993-03-19,2.4032,2.4201,2.3524,2.386,1455497,0
1993-03-22,2.3352,2.3691,2.2841,2.2927,3897342,0
1993-03-23,2.2841,2.3352,2.2672,2.3014,4117789,0
1993-03-24,2.2841,2.3014,2.2247,2.2841,2691965,0
1993-03-25,2.2672,2.4032,2.2672,2.4032,2403693,0
1993-03-26,2.4201,2.4965,2.386,2.4965,3494611,0
1993-03-29,2.4798,2.5306,2.4455,2.4455,3149809,0
1993-03-30,2.4455,2.4626,2.4032,2.4032,1547351,0
1993-03-31,2.4201,2.4201,2.3524,2.3691,2461631,0
1993-04-01,2.386,2.4201,2.3352,2.4032,2375432,0
1993-04-02,2.3691,2.3691,2.2077,2.2077,5179031,0
1993-04-05,2.2506,2.2672,2.1742,2.2165,5891233,0
1993-04-06,2.2506,2.2672,2.2077,2.2247,4062678,0
1993-04-07,2.2165,2.3014,2.1911,2.2841,1086679,0
1993-04-08,2.2672,2.3352,2.2672,2.3014,804058,0
1993-04-12,2.3352,2.386,2.3182,2.3606,2611417,0
1993-04-13,2.386,2.4201,2.3352,2.3691,1663226,0
1993-04-14,2.3524,2.3524,2.3014,2.3097,1010371,0
1993-04-15,2.3014,2.3182,2.2506,2.3014,1626483,0
1993-04-16,2.2841,2.3014,2.2506,2.2506,1236465,0
1993-04-19,2.2506,2.2672,2.1573,2.1911,2870017,0
1993-04-20,2.1742,2.2506,2.1742,2.2247,3710814,0
1993-04-21,2.2672,2.2841,2.2247,2.2841,2030631,0
1993-04-22,2.2841,2.386,2.2841,2.3691,2885558,0
1993-04-23,2.3352,2.3778,2.3352,2.3691,1738117,0
1993-04-26,2.3524,2.4455,2.3182,2.3182,3593527,0
1993-04-27,2.3691,2.3691,2.2077,2.2672,6562461,0
1993-04-28,2.2506,2.3014,2.2506,2.2672,1947260,0
1993-04-29,2.2672,2.2841,2.2247,2.2506,3295363,0
1993-04-30,2.2506,2.3014,2.2247,2.2506,2330210,0
1993-05-03,2.2841,2.2841,2.1573,2.2841,3750382,0
1993-05-04,2.3014,2.4201,2.2841,2.4032,4103656,0
1993-05-05,2.4201,2.5136,2.386,2.4965,5114028,0
1993-05-06,2.4798,2.5136,2.4455,2.4798,1608114,0
1993-05-07,2.4626,2.5136,2.4455,2.4881,1338211,0
1993-05-10,2.4626,2.4965,2.4626,2.4798,2465870,0
1993-05-11,2.4455,2.4798,2.4032,2.4201,3077743,0
1993-05-12,2.4032,2.4543,2.4032,2.4543,1667463,0
1993-05-13,2.4032,2.4455,2.4032,2.4455,1120592,0
1993-05-14,2.4032,2.4455,2.4032,2.4455,894496,0
1993-05-17,2.4201,2.5136,2.4201,2.5136,1413106,0
1993-05-18,2.5136,2.6324,2.5136,2.6324,5533720,0
1993-05-19,2.6493,2.692,2.6157,2.6664,5704703,0
1993-05-20,2.692,2.7259,2.6324,2.6493,7387711,0
1993-05-21,2.6493,2.6493,2.5985,2.5985,3244491,0
1993-05-24,2.5474,2.5985,2.5474,2.5985,1520500,0
1993-05-25,2.5474,2.6411,2.5474,2.6239,3905826,0
1993-05-26,2.6324,2.675,2.6157,2.6493,2819144,0
1993-05-27,2.6493,2.675,2.6157,2.6157,3055135,0
1993-05-28,2.6069,2.6324,2.4965,2.5393,3887452,0
1993-06-01,2.5306,2.5985,2.5306,2.5985,1945849,0
1993-06-02,2.5985,2.6324,2.5644,2.5985,2070200,0
1993-06-03,2.6157,2.6157,2.522,2.5644,2482825,0
1993-06-04,2.5474,2.5644,2.5306,2.5644,1485172,0
1993-06-07,2.5644,2.5644,2.4965,2.5474,2119657,0
1993-06-08,2.4798,2.5306,2.4798,2.5053,2730117,0
1993-06-09,2.4965,2.5136,2.3691,2.4118,3719292,0
1993-06-10,2.4201,2.4201,2.386,2.386,1058418,0
1993-06-11,2.3691,2.4032,2.3691,2.3778,1413106,0
1993-06-14,2.3691,2.4032,2.3691,2.386,1023090,0
1993-06-15,2.4455,2.4798,2.4201,2.4712,2526634,0
1993-06-16,2.4455,2.4965,2.4455,2.4455,1699965,0
1993-06-17,2.4455,2.4626,2.4032,2.4118,1951498,0
1993-06-18,2.4032,2.4543,2.4032,2.4201,1797471,0
1993-06-21,2.4201,2.4455,2.4032,2.4201,1174290,0
1993-06-22,2.4032,2.4118,2.3182,2.3182,2569024,0
1993-06-23,2.3182,2.3352,2.1911,2.2247,3288299,0
1993-06-24,2.14,2.3182,2.1059,2.2841,4656179,0
1993-06-25,2.3352,2.5985,2.3182,2.5644,5235554,0
1993-06-28,2.5985,2.7091,2.5985,2.692,6121574,0
1993-06-29,2.6493,2.7769,2.6493,2.7259,3992024,0
1993-06-30,2.7091,2.76,2.692,2.7428,5525241,0
1993-07-01,2.7512,2.7769,2.7259,2.7343,4305731,0
1993-07-02,2.7259,2.7428,2.7091,2.7173,1841275,0
1993-07-06,2.7091,2.7428,2.692,2.7091,1769209,0
1993-07-07,2.7091,2.7259,2.675,2.675,1024501,0
1993-07-08,2.675,2.7091,2.675,2.675,457847,0
1993-07-09,2.692,2.7091,2.6324,2.675,2619896,0
1993-07-12,2.675,2.692,2.6324,2.675,1031565,0
1993-07-13,2.6493,2.692,2.5644,2.6493,3579396,0
1993-07-14,2.6324,2.828,2.6324,2.828,3966587,0
1993-07-15,2.8447,2.8874,2.794,2.828,3890275,0
1993-07-16,2.828,2.8447,2.7091,2.7091,2139439,0
1993-07-19,2.7091,2.794,2.692,2.794,2455976,0
1993-07-20,2.76,2.8874,2.76,2.811,6241687,0
1993-07-21,2.8022,2.8447,2.76,2.8195,1873776,0
1993-07-22,2.828,2.8447,2.7769,2.8022,2030631,0
1993-07-23,2.811,2.8364,2.7769,2.828,1044285,0
1993-07-26,2.811,2.8705,2.794,2.794,3151224,0
1993-07-27,2.794,2.8447,2.794,2.8195,818185,0
1993-07-28,2.811,2.8874,2.811,2.8447,1547351,0
1993-07-29,2.8705,2.8874,2.811,2.8874,3600591,0
1993-07-30,2.8705,2.8705,2.811,2.8447,750359,0
1993-08-02,2.811,2.8874,2.811,2.8705,1907694,0
1993-08-03,2.828,2.8705,2.811,2.828,3789946,0
1993-08-04,2.8705,2.964,2.8447,2.964,4729659,0
1993-08-05,2.964,2.9892,2.9043,2.9043,3852126,0
1993-08-06,2.9381,2.9892,2.9043,2.9722,5440455,0
1993-08-09,2.9892,3.057,2.9381,3.0313,1451260,0
1993-08-10,3.0402,3.1164,3.0402,3.0485,4894998,0
1993-08-11,3.074,3.0995,3.0402,3.057,2485651,0
1993-08-12,3.0995,3.0995,2.9892,2.9892,2686313,0
1993-08-13,2.9892,3.0061,2.9213,2.9551,2340101,0
1993-08-16,2.9722,3.0061,2.9213,2.9722,2732945,0
1993-08-17,2.9976,3.1844,2.9722,3.1334,5129570,0
1993-08-18,3.1673,3.2695,3.1673,3.2524,7804580,0
1993-08-19,3.2524,3.2524,3.2013,3.2187,3183726,0
1993-08-20,3.2187,3.2187,3.1673,3.1757,1032981,0
1993-08-23,3.1503,3.1844,3.074,3.1253,4649114,0
1993-08-24,3.0995,3.1503,3.0995,3.1082,2138028,0
1993-08-25,3.0995,3.1334,3.0233,3.0233,1292992,0
1993-08-26,3.0061,3.0061,2.811,2.9551,7083897,0
1993-08-27,2.9722,3.1164,2.9381,3.1164,2075851,0
1993-08-30,3.1503,3.1673,3.1164,3.1253,1112114,0
1993-08-31,3.1673,3.1844,3.1334,3.142,1902040,0
1993-09-01,3.1164,3.1334,3.0233,3.0233,1520500,0
1993-09-02,3.057,3.057,2.9381,2.964,3411236,0
1993-09-03,2.9892,3.0061,2.9551,3.0061,477628,0
1993-09-07,3.0233,3.0233,2.9213,2.9551,1085265,0
1993-09-08,2.9213,2.964,2.8447,2.8874,6819649,0
1993-09-09,2.9043,3.0233,2.8705,3.0061,2761209,0
1993-09-10,3.0061,3.1844,3.0061,3.1591,3975064,0
1993-09-13,3.1673,3.1673,3.0995,3.1334,1096570,0
1993-09-14,3.1334,3.1334,3.0233,3.0995,1740943,0
1993-09-15,3.057,3.1844,3.057,3.1844,1435714,0
1993-09-16,3.1844,3.1844,3.1164,3.142,939716,0
1993-09-17,3.0995,3.1503,3.0995,3.1253,378713,0
1993-09-20,3.1164,3.2013,3.1164,3.1844,2317493,0
1993-09-21,3.1844,3.2013,3.057,3.057,2571851,0
1993-09-22,3.1164,3.2013,3.0995,3.1673,2762619,0
1993-09-23,3.2013,3.346,3.2013,3.346,5101310,0
1993-09-24,3.3288,3.4817,3.2948,3.4817,5505456,0
1993-09-27,3.4817,3.6089,3.4817,3.5411,4545957,0
1993-09-28,3.5921,3.7362,3.5411,3.694,6442346,0
1993-09-29,3.7362,3.8553,3.5921,3.6089,8993003,0
1993-09-30,3.626,3.626,3.4307,3.4562,6442346,0
1993-10-01,3.4477,3.4817,3.2948,3.3034,5012282,0
1993-10-04,3.3288,3.3968,3.2013,3.3628,5619919,0
1993-10-05,3.3968,3.4307,3.1844,3.2524,9481935,0
1993-10-06,3.2695,3.3628,3.2524,3.3118,2625550,0
1993-10-07,3.3288,3.3288,3.2013,3.21,3952454,0
1993-10-08,3.2354,3.2695,3.1844,3.2609,2396625,0
1993-10-11,3.2695,3.3968,3.2187,3.3712,5156419,0
1993-10-12,3.4307,3.626,3.414,3.5242,5901130,0
1993-10-13,3.4647,3.4985,3.3628,3.4307,11878561,0
1993-10-14,3.3628,3.3968,3.0233,3.1164,18893219,0
1993-10-15,3.2187,3.2187,3.0061,3.0144,12378802,0
1993-10-18,3.0061,3.0402,2.828,2.8705,11338753,0
1993-10-19,2.8705,2.9381,2.7091,2.76,16379305,0
1993-10-20,2.7769,2.8447,2.7428,2.7428,7667508,0
1993-10-21,2.7769,2.7769,2.5644,2.7173,17471631,0
1993-10-22,2.7259,2.811,2.692,2.8022,10253490,0
1993-10-25,2.811,2.8447,2.7769,2.828,5084351,0
1993-10-26,2.8447,2.8447,2.7428,2.7684,4158765,0
1993-10-27,2.7428,2.8705,2.7428,2.828,6132876,0
1993-10-28,2.794,2.8705,2.7259,2.7428,4041482,0
1993-10-29,2.76,2.811,2.7259,2.811,2164879,0
1993-11-01,2.794,2.9892,2.7428,2.9296,7784796,0
1993-11-02,2.9381,2.9892,2.8874,2.9551,5054673,0
1993-11-03,2.9551,2.9551,2.7769,2.8022,5361321,0
1993-11-04,2.794,2.828,2.675,2.675,3172420,0
1993-11-05,2.6493,2.76,2.6157,2.7259,7370757,0
1993-11-08,2.7259,2.76,2.692,2.7428,3439500,0
1993-11-09,2.76,2.828,2.7428,2.811,4712706,0
1993-11-10,2.811,2.8874,2.811,2.828,5465891,0
1993-11-11,2.8705,2.8874,2.794,2.8447,3761683,0
1993-11-12,2.8447,2.8787,2.811,2.8364,4551612,0
1993-11-15,2.8874,2.8874,2.7259,2.7512,5218599,0
1993-11-16,2.7091,2.7259,2.6664,2.692,12339237,0
1993-11-17,2.7173,2.7259,2.5816,2.6157,12128680,0
1993-11-18,2.6157,2.6157,2.4798,2.5306,6432455,0
1993-11-19,2.5136,2.7259,2.5136,2.692,8848863,0
1993-11-22,2.675,2.76,2.6324,2.7005,3236010,0
1993-11-23,2.7769,2.9043,2.76,2.8787,10031635,0
1993-11-24,2.8874,2.9892,2.8705,2.9722,11502674,0
1993-11-26,2.9892,2.9892,2.9551,2.9722,1524741,0
1993-11-29,3.0061,3.0402,2.9043,2.9296,4107898,0
1993-11-30,2.9043,2.9213,2.7769,2.8705,6830948,0
1993-12-01,2.9043,2.9551,2.828,2.9296,3185140,0
1993-12-02,2.9551,2.9722,2.828,2.8447,2870017,0
1993-12-03,2.8705,3.0995,2.8705,3.091,5610025,0
1993-12-06,2.9722,3.2013,2.9381,3.1757,8198835,0
1993-12-07,3.1673,3.2948,3.1673,3.2695,8920932,0
1993-12-08,3.2609,3.414,3.2354,3.3712,5255337,0
1993-12-09,3.346,3.3968,3.2948,3.3798,8056114,0
1993-12-10,3.3798,3.3968,3.3118,3.3968,2252489,0
1993-12-13,3.346,3.3968,3.3118,3.3118,1798883,0
1993-12-14,3.3118,3.3628,3.1503,3.2187,4880861,0
1993-12-15,3.2013,3.2187,3.1334,3.2187,2275099,0
1993-12-16,3.2013,3.2948,3.2013,3.2187,1954325,0
1993-12-17,3.2354,3.2524,3.1844,3.2268,2286405,0
1993-12-20,3.2013,3.2524,3.1844,3.2187,1397559,0
1993-12-21,3.2187,3.2268,3.1673,3.1673,1294404,0
1993-12-22,3.1757,3.1844,3.1164,3.1164,2262381,0
1993-12-23,3.1164,3.1503,3.1164,3.142,378713,0
1993-12-27,3.1334,3.2013,3.1334,3.1673,1396149,0
1993-12-28,3.1673,3.2354,3.1334,3.2013,3423953,0
1993-12-29,3.2187,3.2695,3.2013,3.2695,1828557,0
1993-12-30,3.2695,3.3118,3.2013,3.2524,3771577,0
1993-12-31,3.2695,3.3968,3.2524,3.3798,2536526,0
1994-01-03,3.3288,3.4647,3.3118,3.4392,5586003,0
1994-01-04,3.4307,3.4647,3.414,3.414,1927480,0
1994-01-05,3.414,3.4477,3.3628,3.3798,2532283,0
1994-01-06,3.3968,3.4307,3.3118,3.3628,2642508,0
1994-01-07,3.3118,3.4647,3.2524,3.4562,5964716,0
1994-01-10,3.4817,3.4817,3.3118,3.3968,6693879,0
1994-01-11,3.4307,3.4647,3.2948,3.3288,5220008,0
1994-01-12,3.3798,3.3968,3.2524,3.3118,4599655,0
1994-01-13,3.3288,3.4647,3.2695,3.414,4315627,0
1994-01-14,3.4647,3.558,3.4477,3.5242,8443303,0
1994-01-17,3.4985,3.5751,3.4985,3.5411,2658048,0
1994-01-18,3.5242,3.6598,3.5242,3.6089,6890304,0
1994-01-19,3.558,3.6089,3.4985,3.5242,3634507,0
1994-01-20,3.3968,3.5242,3.3798,3.4817,7882299,0
1994-01-21,3.5242,3.6854,3.4817,3.6598,7505001,0
1994-01-24,3.6598,3.6772,3.6089,3.6686,3268513,0
1994-01-25,3.626,3.7194,3.626,3.6429,4117789,0
1994-01-26,3.6598,3.6598,3.6089,3.6346,873298,0
1994-01-27,3.6089,3.6429,3.5921,3.626,801232,0
1994-01-28,3.6429,3.6429,3.5921,3.6089,573722,0
1994-01-31,3.6429,3.7362,3.5921,3.694,2433365,0
1994-02-01,3.6772,3.7194,3.626,3.6346,1793229,0
1994-02-02,3.626,3.7281,3.626,3.7194,2119657,0
1994-02-03,3.7194,3.7534,3.6598,3.6854,2145096,0
1994-02-04,3.6772,3.694,3.4817,3.4817,3320800,0
1994-02-07,3.4477,3.6089,3.4477,3.558,5936452,0
1994-02-08,3.5921,3.5921,3.4817,3.558,4968477,0
1994-02-09,3.5751,3.694,3.5751,3.694,3211986,0
1994-02-10,3.694,3.7194,3.558,3.5921,2297710,0
1994-02-11,3.558,3.626,3.558,3.626,2231293,0
1994-02-14,3.6089,3.694,3.6089,3.694,1804535,0
1994-02-15,3.6854,3.7534,3.6598,3.6598,2667944,0
1994-02-16,3.6772,3.7194,3.6598,3.7194,2790885,0
1994-02-17,3.694,3.7362,3.6772,3.7362,4065501,0
1994-02-18,3.6772,3.7362,3.558,3.6772,4105067,0
1994-02-22,3.5751,3.7534,3.558,3.7362,3326448,0
1994-02-23,3.6772,3.8723,3.6772,3.8553,6231796,0
1994-02-24,3.8044,3.8385,3.6772,3.8044,4488020,0
1994-02-25,3.8212,3.8553,3.7362,3.7705,1766384,0
1994-02-28,3.7705,3.8896,3.7534,3.8553,3967999,0
1994-03-01,3.8896,3.9065,3.8212,3.8639,3837996,0
1994-03-02,3.8385,3.9487,3.7873,3.9147,3142747,0
1994-03-03,3.9487,3.9827,3.9065,3.9573,2929364,0
1994-03-04,3.9233,4.0168,3.9233,4.0168,1834212,0
1994-03-07,4.0506,4.1019,4.0168,4.1019,4109309,0
1994-03-08,4.0847,4.1019,3.9827,4.0082,3559612,0
1994-03-09,4.0762,4.0847,3.9147,3.9233,5437629,0
1994-03-10,3.9487,3.9487,3.7705,3.8385,5426325,0
1994-03-11,3.8385,3.8553,3.8212,3.8385,1374952,0
1994-03-14,3.8723,3.8896,3.7873,3.8385,1244945,0
1994-03-15,3.8553,3.8553,3.8044,3.8212,1100809,0
1994-03-16,3.8723,3.8723,3.7873,3.8212,1061240,0
1994-03-17,3.8553,3.9827,3.8385,3.9573,2878497,0
1994-03-18,3.9827,3.9997,3.9233,3.9827,2642508,0
1994-03-21,3.9827,4.229,3.9233,4.195,7887953,0
1994-03-22,4.178,4.2119,4.0677,4.0847,3320800,0
1994-03-23,4.1186,4.1186,3.9997,3.9997,1998134,0
1994-03-24,3.9827,3.9997,3.7705,3.8212,5084351,0
1994-03-25,3.8723,3.8896,3.7789,3.7789,1708444,0
1994-03-28,3.8212,3.8212,3.558,3.7534,6012764,0
1994-03-29,3.7705,3.7873,3.4562,3.4562,10588396,0
1994-03-30,3.414,3.4985,3.346,3.4307,9965217,0
1994-03-31,3.4647,3.5411,3.346,3.5411,9334975,0
1994-04-04,3.4477,3.6854,3.4307,3.6429,6910085,0
1994-04-05,3.6598,3.7705,3.6598,3.7194,3418303,0
1994-04-06,3.7534,3.7873,3.6772,3.7873,4223770,0
1994-04-07,3.7873,3.8044,3.7194,3.7534,4466827,0
1994-04-08,3.7362,3.7534,3.5836,3.6346,2123899,0
1994-04-11,3.558,3.626,3.5411,3.5751,2340101,0
1994-04-12,3.4985,3.558,3.4477,3.4817,7906324,0
1994-04-13,3.4985,3.5242,3.2524,3.414,9199318,0
1994-04-14,3.3288,3.5411,3.3118,3.4647,5721661,0
1994-04-15,3.4477,3.4817,3.3968,3.4817,3327864,0
1994-04-18,3.4817,3.5751,3.414,3.5242,5400891,0
1994-04-19,3.558,3.558,3.3628,3.3798,9634551,0
1994-04-20,3.414,3.414,3.2524,3.3288,6380172,0
1994-04-21,3.3798,3.4985,3.2187,3.4307,18527221,0
1994-04-22,3.4647,3.6598,3.4477,3.5921,10667531,0
1994-04-25,3.6089,3.694,3.5921,3.6598,2708923,0
1994-04-26,3.7194,3.7194,3.5921,3.6429,4119200,0
1994-04-28,3.6429,3.8553,3.6089,3.8385,7047154,0
1994-04-29,3.7873,3.9827,3.7873,3.9233,7938824,0
1994-05-02,3.9065,3.9827,3.8553,3.9658,3890275,0
1994-05-03,3.9658,3.9827,3.7534,3.8044,5415015,0
1994-05-04,3.8385,3.8723,3.7362,3.745,4791840,0
1994-05-05,3.7705,3.8212,3.7362,3.7873,5245447,0
1994-05-06,3.7362,3.7705,3.6772,3.7281,4623680,0
1994-05-09,3.694,3.7873,3.6772,3.745,4194096,0
1994-05-10,3.7705,3.8044,3.7362,3.7534,1890733,0
1994-05-11,3.7362,3.7705,3.6772,3.7194,7810234,0
1994-05-12,3.745,3.7534,3.6429,3.6429,3325035,0
1994-05-13,3.626,3.6429,3.4307,3.4647,6713663,0
1994-05-16,3.4817,3.4817,3.2948,3.2948,6744752,0
1994-05-17,3.1503,3.1673,2.7173,2.794,43595707,0
1994-05-18,2.8705,3.0061,2.811,2.9722,25256429,0
1994-05-19,2.9551,3.0233,2.8447,2.8705,10787646,0
1994-05-20,2.8447,2.8874,2.7428,2.7684,7465436,0
1994-05-23,2.76,2.811,2.7428,2.76,4540307,0
1994-05-24,2.7769,2.9043,2.7428,2.8958,12289778,0
1994-05-25,2.8874,3.0233,2.8447,3.0061,7400430,0
1994-05-26,3.0402,3.0402,2.8447,2.9381,5643939,0
1994-05-27,2.9381,2.9551,2.8533,2.8874,3296773,0
1994-05-31,2.828,2.9043,2.811,2.9043,3305255,0
1994-06-01,3.0233,3.3118,3.0061,3.3118,23514070,0
1994-06-02,3.3288,3.3968,3.2524,3.2779,8518196,0
1994-06-03,3.3118,3.3118,3.1164,3.1673,8824842,0
1994-06-06,3.1673,3.2187,3.1503,3.1503,4718358,0
1994-06-07,3.074,3.1334,3.0233,3.0656,7269015,0
1994-06-08,3.074,3.074,2.9213,2.9551,11251143,0
1994-06-09,2.9381,3.074,2.9213,2.9551,5246857,0
1994-06-10,3.0233,3.0233,2.76,2.7769,17248358,0
1994-06-13,2.7428,2.794,2.5644,2.5816,23302100,0
1994-06-14,2.6324,2.692,2.5816,2.675,16479632,0
1994-06-15,2.7091,2.7428,2.6493,2.692,10700031,0
1994-06-16,2.7259,2.7259,2.6157,2.6324,5135224,0
1994-06-17,2.5985,2.6324,2.5474,2.6324,4999568,0
1994-06-20,2.5816,2.5985,2.4798,2.5136,7042917,0
1994-06-21,2.4626,2.4965,2.4032,2.4881,11138093,0
1994-06-22,2.5136,2.5306,2.4798,2.5053,7359452,0
1994-06-23,2.5136,2.5136,2.386,2.4032,4902062,0
1994-06-24,2.386,2.4965,2.3691,2.4118,12101832,0
1994-06-27,2.4032,2.5644,2.386,2.5564,8214383,0
1994-06-28,2.5985,2.5985,2.4965,2.5393,7664683,0
1994-06-29,2.5393,2.6157,2.5306,2.5393,3231775,0
1994-06-30,2.5474,2.5644,2.386,2.4118,5684922,0
1994-07-01,2.4455,2.4455,2.2506,2.3352,6301036,0
1994-07-05,2.3524,2.3524,2.14,2.1742,14245514,0
1994-07-06,2.1059,2.14,2.0551,2.1059,28266343,0
1994-07-07,2.1231,2.3014,2.1059,2.2759,11608661,0
1994-07-08,2.2841,2.3352,2.2247,2.2416,8372649,0
1994-07-11,2.2841,2.2841,2.1573,2.2247,11010916,0
1994-07-12,2.1911,2.3014,2.1573,2.2927,6832361,0
1994-07-13,2.3014,2.5053,2.2841,2.4032,31116576,0
1994-07-14,2.5136,2.5816,2.3352,2.3691,30487742,0
1994-07-15,2.3182,2.3182,2.2247,2.3097,14899779,0
1994-07-18,2.3014,2.4032,2.2672,2.3691,9614768,0
1994-07-19,2.3691,2.4965,2.3524,2.4032,11386801,0
1994-07-20,2.3524,2.4032,2.3182,2.3691,8334495,0
1994-07-21,2.3691,2.386,2.3182,2.327,6219074,0
1994-07-22,2.3691,2.3691,2.3014,2.3097,2395215,0
1994-07-25,2.3352,2.4626,2.3182,2.4626,3953867,0
1994-07-26,2.4626,2.4626,2.386,2.4118,2386732,0
1994-07-27,2.4201,2.4965,2.4032,2.4881,2179008,0
1994-07-28,2.4965,2.5985,2.4881,2.5564,7601093,0
1994-07-29,2.5816,2.7259,2.5644,2.6493,15941239,0
1994-08-01,2.692,2.692,2.5816,2.5985,4061267,0
1994-08-02,2.6324,2.6324,2.5136,2.5644,5063157,0
1994-08-03,2.5901,2.6069,2.5816,2.5901,1287339,0
1994-08-04,2.5816,2.5985,2.4798,2.4965,2990128,0
1994-08-05,2.4455,2.5985,2.386,2.5816,4085285,0
1994-08-08,2.5474,2.6834,2.5474,2.6834,5259578,0
1994-08-09,2.692,2.794,2.6324,2.7259,11515397,0
1994-08-10,2.76,2.811,2.7173,2.7769,6702357,0
1994-08-11,2.76,2.811,2.675,2.7005,6005694,0
1994-08-12,2.7091,2.7259,2.6493,2.6834,2118242,0
1994-08-15,2.7091,2.7259,2.675,2.675,1553003,0
1994-08-16,2.7091,2.9892,2.692,2.964,23385477,0
1994-08-17,2.9722,3.1673,2.9551,3.1673,14516831,0
1994-08-18,3.0995,3.2695,3.0656,3.142,17793820,0
1994-08-19,3.1503,3.2013,3.057,3.142,5256751,0
1994-08-22,3.074,3.1334,3.0233,3.074,6781494,0
1994-08-23,3.0995,3.1164,3.0402,3.0485,5215771,0
1994-08-24,3.057,3.1334,3.0233,3.0995,12188031,0
1994-08-25,3.1844,3.3288,3.1334,3.2948,21200818,0
1994-08-26,3.3288,3.3628,3.2948,3.3288,5406542,0
1994-08-29,3.3288,3.3968,3.2187,3.2439,6696706,0
1994-08-30,3.1844,3.2695,3.1673,3.2354,8751362,0
1994-08-31,3.1844,3.2354,3.1164,3.1334,10408932,0
1994-09-01,3.0402,3.1673,3.0061,3.074,10739599,0
1994-09-02,3.1164,3.1503,3.0233,3.0995,8013717,0
1994-09-06,3.057,3.1591,3.057,3.1503,5289254,0
1994-09-07,3.1673,3.414,3.1673,3.3542,21188098,0
1994-09-08,3.3204,3.5921,3.3118,3.5836,17374128,0
1994-09-09,3.4817,3.5242,3.4477,3.4985,9079199,0
1994-09-12,3.4817,3.5242,3.3968,3.4392,4141811,0
1994-09-13,3.4817,3.558,3.4647,3.5155,8881364,0
1994-09-14,3.4985,3.558,3.414,3.4477,6606265,0
1994-09-15,3.4307,3.5751,3.4307,3.5411,4527589,0
1994-09-16,3.5242,3.5411,3.4817,3.5411,3727772,0
1994-09-19,3.5411,3.6089,3.4985,3.5921,5499805,0
1994-09-20,3.5411,3.5751,3.4307,3.4647,4305731,0
1994-09-21,3.5242,3.5242,3.3628,3.414,7765014,0
1994-09-22,3.414,3.4477,3.3288,3.3628,7553046,0
1994-09-23,3.3628,3.3968,3.2695,3.3034,3274165,0
1994-09-26,3.2524,3.2948,3.2187,3.2695,2895451,0
1994-09-27,3.2524,3.4562,3.2524,3.4477,7478151,0
1994-09-28,3.4985,3.5836,3.414,3.4307,6785732,0
1994-09-29,3.3968,3.4477,3.3798,3.4222,7476739,0
1994-09-30,3.4477,3.5751,3.4222,3.5411,7431522,0
1994-10-03,3.5411,3.5665,3.4647,3.5155,4367909,0
1994-10-04,3.4817,3.4985,3.2187,3.2524,15090550,0
1994-10-05,3.2013,3.3288,3.1844,3.3118,13226664,0
1994-10-06,3.3628,3.3798,3.2948,3.3204,6977912,0
1994-10-07,3.3118,3.5411,3.3118,3.5242,12993501,0
1994-10-10,3.5411,3.6598,3.4647,3.4733,7290211,0
1994-10-11,3.5411,3.7194,3.4985,3.7028,25567311,0
1994-10-12,3.694,3.8553,3.694,3.8044,9586505,0
1994-10-13,3.9233,3.9997,3.8896,3.9827,24595095,0
1994-10-14,3.9658,3.9997,3.9065,3.9402,8911041,0
1994-10-17,3.9065,3.9233,3.8385,3.8469,5844601,0
1994-10-18,3.8553,3.8639,3.7873,3.8129,7519132,0
1994-10-19,3.8044,3.9487,3.8044,3.9233,4397585,0
1994-10-20,3.9487,3.9487,3.8385,3.8896,3404170,0
1994-10-21,3.8723,4.0168,3.8553,3.9827,5679269,0
1994-10-24,3.9658,4.0506,3.9233,3.9827,2894037,0
1994-10-25,3.9065,3.9911,3.8896,3.9233,3113069,0
1994-10-26,3.9487,3.9997,3.8385,3.9827,5771121,0
1994-10-27,3.9827,4.1441,3.9658,4.0847,9433890,0
1994-10-28,4.0847,4.229,4.0506,4.1866,6968019,0
1994-10-31,4.178,4.1866,4.1019,4.1098,4205402,0
1994-11-01,4.0677,4.0847,4.0168,4.0251,2874254,0
1994-11-02,4.0337,4.1441,3.9997,3.9997,4425845,0
1994-11-03,4.0677,4.0847,3.9658,3.9827,3914303,0
1994-11-04,3.9827,3.9827,3.9065,3.9487,6233207,0
1994-11-07,3.8896,4.0337,3.8896,4.0251,4536069,0
1994-11-08,4.0168,4.1186,4.0168,4.1186,5098484,0
1994-11-09,4.1611,4.178,4.0677,4.1019,5293491,0
1994-11-10,4.0506,4.0847,4.0168,4.0677,2214335,0
1994-11-11,4.0677,4.0847,4.0337,4.0506,1123417,0
1994-11-14,4.0337,4.178,4.0337,4.1441,3587871,0
1994-11-15,4.178,4.2801,4.1696,4.2459,6719314,0
1994-11-16,4.2459,4.2801,4.1441,4.195,4235076,0
1994-11-17,4.2119,4.229,4.1441,4.2035,4779120,0
1994-11-18,4.229,4.2628,4.1611,4.2375,5118268,0
1994-11-21,4.2801,4.3139,4.195,4.229,6436692,0
1994-11-22,4.2119,4.2119,4.0082,4.0337,6161138,0
1994-11-23,3.9658,4.1441,3.9658,4.1441,5735794,0
1994-11-25,4.1019,4.178,4.1019,4.1441,1271795,0
1994-11-28,4.1611,4.195,4.0677,4.1186,3406996,0
1994-11-29,4.1441,4.2628,4.1186,4.2628,2690552,0
1994-11-30,4.229,4.2628,4.1441,4.1441,3421129,0
1994-12-01,4.1186,4.1611,4.0677,4.0847,3015566,0
1994-12-02,4.0847,4.1019,3.9997,4.1019,3596353,0
1994-12-05,4.1019,4.2119,4.0847,4.195,4448455,0
1994-12-06,4.1441,4.2459,4.1186,4.178,5619919,0
1994-12-07,4.1186,4.229,4.1019,4.1611,2927952,0
1994-12-08,4.178,4.178,3.9147,3.9233,7291620,0
1994-12-09,3.9573,4.1019,3.8385,4.1019,11622790,0
1994-12-12,4.0847,4.1611,3.9997,4.1019,4610962,0
1994-12-13,4.1019,4.1186,4.0677,4.0847,1805947,0
1994-12-14,4.1019,4.195,4.0847,4.1186,4459759,0
1994-12-15,4.1019,4.1611,4.0506,4.0847,4822930,0
1994-12-16,4.0847,4.0847,3.9487,3.9658,3925606,0
1994-12-19,3.9487,3.9658,3.8896,3.9487,2177595,0
1994-12-20,3.9658,3.9827,3.9233,3.9487,2047588,0
1994-12-21,3.9827,4.0677,3.9487,4.0506,6019829,0
1994-12-22,4.0847,4.1611,4.0847,4.1019,4165836,0
1994-12-23,4.1019,4.1441,4.0847,4.1441,1211030,0
1994-12-27,4.1441,4.2459,4.1441,4.2375,3606246,0
1994-12-28,4.2459,4.2971,4.229,4.2628,4485197,0
1994-12-29,4.2628,4.3904,4.229,4.2971,6411256,0
1994-12-30,4.3139,4.3139,4.1019,4.195,6096136,0
1995-01-03,4.1441,4.1611,3.9827,3.9827,5574702,0
1995-01-04,3.9997,4.0506,3.8553,3.9233,10524809,0
1995-01-05,3.9147,3.9487,3.8385,3.8975,4038655,0
1995-01-06,3.8723,4.0677,3.8553,4.0677,5275121,0
1995-01-09,4.0847,4.195,4.0506,4.1441,6511589,0
1995-01-10,4.2459,4.2628,4.178,4.2119,6240273,0
1995-01-11,4.2628,4.3139,4.178,4.2801,9873368,0
1995-01-12,4.2628,4.3479,4.229,4.3479,16813125,0
1995-01-13,4.3479,4.3904,4.2884,4.3308,6165379,0
1995-01-16,4.3308,4.4074,4.2971,4.4074,4748031,0
1995-01-17,4.3904,4.4922,4.3479,4.4752,5465891,0
1995-01-18,4.4752,4.5092,4.3736,4.4415,4601074,0
1995-01-19,4.4243,4.4583,4.3736,4.3989,3683965,0
1995-01-20,4.3736,4.4243,4.1019,4.2628,17570551,0
1995-01-23,4.2459,4.2971,4.1611,4.2971,6024067,0
1995-01-24,4.2971,4.3139,4.2459,4.2801,2495546,0
1995-01-25,4.2119,4.2801,4.178,4.2035,5039132,0
1995-01-26,4.195,4.2459,4.1186,4.229,5660901,0
1995-01-27,4.2459,4.2971,4.1611,4.2628,3821037,0
1995-01-30,4.2628,4.2713,4.1019,4.1441,4821516,0
1995-01-31,4.1186,4.195,4.0506,4.0847,7779143,0
1995-02-01,4.1186,4.2801,4.0337,4.2459,11317560,0
1995-02-02,4.229,4.3139,4.195,4.2884,10216748,0
1995-02-03,4.3308,4.3736,4.3139,4.3139,4071152,0
1995-02-06,4.2971,4.4583,4.2971,4.4243,5325993,0
1995-02-07,4.4243,4.4922,4.4074,4.4329,4370735,0
1995-02-08,4.4415,4.4583,4.3904,4.4074,4069744,0
1995-02-09,4.4243,4.4922,4.4074,4.4415,2605764,0
1995-02-10,4.4583,4.5259,4.4243,4.5006,4288775,0
1995-02-13,4.5092,4.5092,4.4243,4.4329,4716947,0
1995-02-14,4.4922,4.6025,4.4583,4.6025,7728272,0
1995-02-15,4.6025,4.6196,4.5092,4.5517,3045243,0
1995-02-16,4.5688,4.5688,4.4922,4.5432,2389562,0
1995-02-17,4.5432,4.5432,4.4752,4.5177,5195985,0
1995-02-21,4.5259,4.5259,4.3054,4.4243,7366519,0
1995-02-22,4.4243,4.4922,4.4074,4.4752,5311864,0
1995-02-23,4.4752,4.577,4.4243,4.4415,4311385,0
1995-02-24,4.4243,4.4752,4.3308,4.4329,5152180,0
1995-02-27,4.4243,4.6196,4.4243,4.5092,6551154,0
1995-02-28,4.5941,4.7725,4.5858,4.73,10367955,0
1995-03-01,4.7046,4.8488,4.6706,4.7555,6043850,0
1995-03-02,4.7977,4.8659,4.679,4.815,6285490,0
1995-03-03,4.815,4.9679,4.7977,4.9083,6305275,0
1995-03-06,4.8488,5.0443,4.815,5.0273,5742860,0
1995-03-07,5.0101,5.0273,4.8488,4.9083,5853080,0
1995-03-08,4.9001,5.0101,4.8829,4.9337,3869082,0
1995-03-09,4.9337,4.9679,4.8488,4.9001,4102244,0
1995-03-10,4.9168,4.9511,4.8659,4.9001,2081507,0
1995-03-13,4.8659,4.9679,4.8659,4.9337,1972697,0
1995-03-14,4.9679,5.0101,4.9001,4.9168,2357061,0
1995-03-15,4.8829,5.0101,4.8659,4.9679,4482368,0
1995-03-16,4.9511,5.0101,4.8321,4.8488,5170550,0
1995-03-17,4.8574,4.8659,4.7725,4.815,5612855,0
1995-03-20,4.7216,4.815,4.7046,4.7216,3316558,0
1995-03-21,4.7725,4.9511,4.7386,4.8405,7280315,0
1995-03-22,4.8321,4.8829,4.7555,4.8829,3265686,0
1995-03-23,4.8829,4.9168,4.764,4.815,5619919,0
1995-03-24,4.815,4.9168,4.815,4.9168,2872842,0
1995-03-27,4.8829,4.9168,4.8659,4.8829,959498,0
1995-03-28,4.8659,4.9168,4.8488,4.9168,3652878,0
1995-03-29,4.9337,5.112,4.7977,4.8574,14738687,0
1995-03-30,4.9511,4.9679,4.6025,4.8488,19591291,0
1995-03-31,4.7555,4.8321,4.696,4.7977,6893128,0
1995-04-03,4.7725,4.8659,4.7046,4.8574,5294906,0
1995-04-04,4.8321,4.8488,4.6196,4.6536,6949650,0
1995-04-05,4.6536,4.6706,4.4074,4.6025,15424042,0
1995-04-06,4.6536,4.6874,4.4583,4.5092,9823906,0
1995-04-07,4.5432,4.5688,4.3904,4.5259,11058962,0
1995-04-10,4.5092,4.6706,4.5092,4.6112,6545506,0
1995-04-11,4.7046,4.7468,4.6366,4.7216,7824361,0
1995-04-12,4.7555,4.815,4.7046,4.7046,5355671,0
1995-04-13,4.9337,5.0611,4.9337,4.9933,9953912,0
1995-04-17,5.0273,5.1292,4.9168,4.9511,7129115,0
1995-04-18,5.0101,5.0357,4.9337,4.9679,7075417,0
1995-04-19,5.2225,5.2225,4.7977,4.8829,21999222,0
1995-04-20,4.9679,5.18,4.9337,5.1631,15931348,0
1995-04-21,5.1631,5.3074,5.0273,5.1887,16748123,0
1995-04-24,5.1462,5.4688,5.0953,5.4518,11871496,0
1995-04-25,5.4859,5.5365,5.3074,5.3244,7900670,0
1995-04-26,5.3074,5.4518,5.2225,5.4349,8303406,0
1995-04-27,5.4518,5.4688,5.3585,5.3925,4784774,0
1995-04-28,5.4007,5.4349,5.3585,5.4349,5135224,0
1995-05-01,5.4349,5.5452,5.4263,5.4859,6190814,0
1995-05-02,5.4177,5.6813,5.4177,5.6555,9609115,0
1995-05-03,5.6982,5.9102,5.6474,5.8933,14005284,0
1995-05-04,5.9102,6.0886,5.9102,5.9781,11755621,0
1995-05-05,5.9781,6.0294,5.715,5.7321,13705710,0
1995-05-08,5.6982,5.9443,5.6641,5.9443,11714642,0
1995-05-09,5.9443,5.9613,5.7831,5.9443,8556352,0
1995-05-10,5.9443,5.9781,5.8598,5.9021,8359928,0
1995-05-11,5.8933,6.0716,5.8598,6.0716,6477676,0
1995-05-12,6.0463,6.1737,6.0125,6.1226,10981240,0
1995-05-15,6.1737,6.2841,6.1567,6.2245,6042436,0
1995-05-16,6.1907,6.5301,6.1907,6.3945,13006219,0
1995-05-17,6.4708,6.6493,6.4369,6.5644,9399976,0
1995-05-18,6.5644,6.6663,6.403,6.403,10789058,0
1995-05-19,6.4114,6.4198,6.2417,6.3522,10482412,0
1995-05-22,6.403,6.6493,6.3689,6.5813,8513961,0
1995-05-23,6.6408,6.8617,6.6324,6.7764,10164465,0
1995-05-24,6.8105,6.8446,6.3522,6.4198,23687882,0
1995-05-25,6.4198,6.4539,6.2417,6.3602,14326059,0
1995-05-26,6.2754,6.3522,6.1907,6.2163,8015134,0
1995-05-30,6.2245,6.267,5.9613,5.9613,11659532,0
1995-05-31,5.9781,6.0125,5.8426,5.9613,16900736,0
1995-06-01,6.0125,6.1567,5.8762,6.0803,9749012,0
1995-06-02,6.0294,6.2841,5.9781,6.1907,7650553,0
1995-06-05,6.2417,6.3181,6.1907,6.2332,4263339,0
1995-06-06,6.2417,6.267,6.1226,6.1312,4305731,0
1995-06-07,6.1397,6.267,6.0716,6.267,6624636,0
1995-06-08,6.267,6.403,6.267,6.403,5169140,0
1995-06-09,6.3689,6.4369,6.3013,6.3181,4052785,0
1995-06-12,6.3351,6.4198,6.1907,6.2245,5068808,0
1995-06-13,6.3181,6.3181,6.1397,6.1737,8145140,0
1995-06-14,6.0716,6.3689,6.0633,6.3689,7656201,0
1995-06-15,6.3689,6.598,6.3689,6.5644,9195079,0
1995-06-16,6.5813,6.6915,6.5301,6.6915,5652419,0
1995-06-19,6.6663,6.8785,6.6663,6.8105,7120639,0
1995-06-20,6.8446,7.0651,6.8274,7.0397,11383978,0
1995-06-21,7.0229,7.0397,6.7934,6.8617,7644899,0
1995-06-22,6.8957,6.9888,6.87,6.9719,5217184,0
1995-06-23,6.955,7.1504,6.9038,6.9888,12121617,0
1995-06-26,6.9378,6.9719,6.598,6.598,13765056,0
1995-06-27,6.5389,6.7934,6.5301,6.5813,10659051,0
1995-06-28,6.5644,6.6324,6.4369,6.6153,16335496,0
1995-06-29,6.6153,6.8785,6.6153,6.8617,11313322,0
1995-06-30,6.8785,6.9719,6.5644,6.6493,8327427,0
1995-07-03,6.6663,6.7427,6.5644,6.7258,3445148,0
1995-07-05,6.8105,6.8617,6.6915,6.734,7229443,0
1995-07-06,6.7594,7.0397,6.6915,7.0397,8415040,0
1995-07-07,7.0229,7.4642,7.0229,7.32,17391085,0
1995-07-10,7.3625,7.5408,7.303,7.4305,13646357,0
1995-07-11,7.4137,7.4305,7.2436,7.2523,9754666,0
1995-07-12,7.303,7.5749,7.303,7.5237,14217250,0
1995-07-13,7.745,8.1607,7.6596,8.0334,30442523,0
1995-07-14,7.8381,8.3307,7.8381,8.3051,18961046,0
1995-07-17,8.3729,8.4494,8.0843,8.1351,15589375,0
1995-07-18,8.1607,8.1949,7.7701,7.9229,18696794,0
1995-07-19,7.5577,7.8208,7.2859,7.6174,28799084,0
1995-07-20,7.6684,7.6852,7.5154,7.5577,18417000,0
1995-07-21,7.4982,7.8208,7.4982,7.7021,11193208,0
1995-07-24,7.7872,8.254,7.7021,8.1695,16116465,0
1995-07-25,8.2797,8.7295,8.2797,8.6788,17214446,0
1995-07-26,8.815,8.9938,8.5514,8.7295,24213558,0
1995-07-27,8.7549,8.8326,8.6534,8.7125,6823882,0
1995-07-28,8.6788,8.7633,8.4662,8.5341,10786230,0
1995-07-31,8.5429,8.5429,8.2879,8.4835,8981696,0
1995-08-01,8.4494,8.6618,8.1949,8.4662,15433937,0
1995-08-02,8.5854,8.6534,7.9059,7.9059,28476895,0
1995-08-03,7.6684,8.0164,7.6684,7.889,19283233,0
1995-08-04,7.9229,8.4242,7.8974,8.3729,20730252,0
1995-08-07,8.4324,8.6445,8.2029,8.3136,16359517,0
1995-08-08,8.4153,8.5089,8.2029,8.3307,10441432,0
1995-08-09,8.441,8.4662,8.254,8.2797,9353342,0
1995-08-10,8.2967,8.3136,8.1607,8.2285,7014653,0
1995-08-11,8.3307,8.3475,8.2285,8.2879,9183773,0
1995-08-14,8.5429,8.815,8.3307,8.5341,5452705,0
1995-08-15,8.7808,8.9165,8.441,8.8405,7453660,0
1995-08-16,9.1788,9.2398,8.9165,9.0522,6506878,0
1995-08-17,9.1028,9.2398,8.9165,8.9683,4225183,0
1995-08-18,9.1547,9.1788,8.9165,8.9938,3192205,0
1995-08-21,9.0779,9.0779,8.2797,8.3051,4265697,0
1995-08-22,8.492,8.8907,8.254,8.7043,5000506,0
1995-08-23,8.7549,9.2049,8.7295,8.8405,3957637,0
1995-08-24,8.8405,8.8655,8.3559,8.3897,4344827,0
1995-08-25,8.492,8.8405,8.441,8.6277,3264743,0
1995-08-28,8.7043,8.7043,8.3051,8.3307,2528986,0
1995-08-29,8.3051,8.9431,7.6428,8.8655,9787166,0
1995-08-30,8.9165,9.2049,8.7295,9.0183,6303861,0
1995-08-31,8.9683,9.1788,8.9165,9.1028,2528047,0
1995-09-01,9.0522,9.2895,8.9431,9.2049,6937878,0
1995-09-05,9.2049,10.513,9.1287,10.351,8987822,0
1995-09-06,10.616,10.878,10.513,10.616,5895475,0
1995-09-07,10.752,10.828,10.291,10.454,4212941,0
1995-09-08,10.616,11.039,10.403,10.964,4361314,0
1995-09-11,11.063,11.788,10.989,11.438,6545975,0
1995-09-12,11.516,11.516,10.937,10.989,5708004,0
1995-09-13,10.964,10.989,10.691,10.691,5192219,0
1995-09-14,10.716,10.828,10.163,10.616,6392415,0
1995-09-15,10.48,10.563,10.088,10.216,9574729,0
1995-09-18,10.19,10.326,9.715,10.268,9340155,0
1995-09-19,10.216,10.964,10.19,10.778,5230844,0
1995-09-20,10.989,11.015,10.563,10.667,3609070,0
1995-09-21,10.428,10.878,10.351,10.598,3344820,0
1995-09-22,10.403,10.513,10.19,10.19,3539355,0
1995-09-25,10.19,10.291,9.817,9.868,3887925,0
1995-09-26,9.953,10.242,9.528,9.663,4978370,0
1995-09-27,9.4442,9.765,9.2049,9.742,9503134,0
1995-09-28,9.817,10.778,9.817,10.716,5364619,0
1995-09-29,10.778,10.878,9.833,10.216,7165855,0
1995-10-02,10.351,10.351,9.868,9.953,3509208,0
1995-10-03,9.977,10.242,9.502,9.994,6212951,0
1995-10-04,9.868,9.868,9.0183,9.0779,7582250,0
1995-10-05,9.0779,9.663,8.9938,9.663,10129612,0
1995-10-06,9.765,9.901,9.4442,9.502,6807871,0
1995-10-09,9.2895,9.3148,8.4662,8.4662,7450834,0
1995-10-10,8.2285,9.3916,7.804,9.1547,15946890,0
1995-10-11,9.554,9.928,9.2895,9.79,14903077,0
1995-10-12,9.79,9.868,9.1287,9.3148,14180514,0
1995-10-13,9.605,9.79,8.9683,8.9938,11246435,0
1995-10-16,8.9431,9.2649,8.441,8.5686,6808814,0
1995-10-17,8.815,9.69,8.7043,9.663,10644450,0
1995-10-18,9.901,10.03,9.1788,9.1962,9340626,0
1995-10-19,9.0183,9.605,8.8907,9.528,7074948,0
1995-10-20,9.605,9.79,9.2895,9.3148,4502625,0
1995-10-23,9.0779,9.817,9.0522,9.663,4672668,0
1995-10-24,9.765,9.79,9.4442,9.4767,4192212,0
1995-10-25,9.554,9.554,9.2649,9.3661,5096599,0
1995-10-26,9.3148,9.817,9.3148,9.663,6765474,0
1995-10-27,9.715,9.928,9.554,9.79,5433862,0
1995-10-30,9.977,10.351,9.928,10.268,4609551,0
1995-10-31,10.351,10.403,9.765,9.765,3293006,0
1995-11-01,9.742,9.765,9.2398,9.4767,7419274,0
1995-11-02,9.4767,9.765,9.3916,9.605,4402763,0
1995-11-03,9.605,9.605,9.3403,9.4442,5139463,0
1995-11-06,9.4767,9.605,9.2895,9.4767,6626051,0
1995-11-07,9.3148,9.3403,8.5937,8.6788,12483840,0
1995-11-08,8.5429,8.7295,7.855,7.9059,16130598,0
1995-11-09,8.6534,8.7808,8.441,8.7295,12100889,0
1995-11-10,8.7043,9.0522,8.441,8.815,6377814,0
1995-11-13,8.7808,8.9165,8.441,8.475,4239788,0
1995-11-14,8.254,8.4153,7.6684,7.745,10900690,0
1995-11-15,7.9316,8.1695,7.7191,7.9907,8872883,0
1995-11-16,7.855,8.3051,7.745,7.8296,5582239,0
1995-11-17,7.7786,7.9655,7.5918,7.855,5037721,0
1995-11-20,7.9907,8.0929,6.5301,6.8192,12214882,0
1995-11-21,6.4198,6.4198,5.6813,6.2332,45995631,0
1995-11-22,6.2075,6.7169,6.199,6.2332,16897443,0
1995-11-24,6.3433,6.5301,6.3181,6.5301,2652870,0
1995-11-27,6.6915,7.1162,6.3181,6.3181,9781042,0
1995-11-28,6.3181,7.0058,6.2332,6.9806,9591684,0
1995-11-29,7.1162,7.3794,6.7427,6.7934,7014653,0
1995-11-30,6.6324,7.0315,6.5301,6.8192,5349544,0
1995-12-01,6.8192,6.9294,6.5047,6.5558,4720713,0
1995-12-04,6.6324,6.7934,6.5301,6.5813,4157826,0
1995-12-05,6.6324,6.87,6.5301,6.7683,5377808,0
1995-12-06,6.7934,6.87,6.1055,6.3689,13318516,0
1995-12-07,6.3945,6.3945,5.9697,6.1055,9553534,0
1995-12-08,6.2332,6.2332,5.7576,6.0463,7757003,0
1995-12-11,6.0463,6.1312,5.8678,5.9697,6118747,0
1995-12-12,5.9191,5.9443,5.6555,5.6555,20128271,0
1995-12-13,5.7831,5.8085,5.5452,5.7065,13538960,0
1995-12-14,5.7065,5.7321,5.494,5.5198,12089114,0
1995-12-15,5.494,5.494,5.1462,5.2566,14790499,0
1995-12-18,5.2309,6.0208,4.9337,5.9191,10724057,0
1995-12-19,5.8678,6.3689,5.6215,6.3689,12593591,0
1995-12-20,6.5301,6.5558,6.0463,6.1312,9841807,0
1995-12-21,6.1567,6.4708,6.1567,6.3689,6004755,0
1995-12-22,6.3689,6.7934,6.3689,6.7683,6350023,0
1995-12-26,6.8446,7.0823,6.8446,7.0569,6021239,0
1995-12-27,7.0569,7.32,6.955,7.1927,7807878,0
1995-12-28,7.0569,7.1162,6.6069,6.7169,8901146,0
1995-12-29,6.7169,6.7934,6.2924,6.4708,7793749,0
1996-01-02,6.5301,6.9294,6.4708,6.6915,5320809,0
1996-01-03,6.5813,6.7683,6.3689,6.3689,4462586,0
1996-01-04,6.4455,6.4708,5.8085,6.2332,14710423,0
1996-01-05,6.1312,6.7427,6.0208,6.6577,7443766,0
1996-01-08,6.7427,6.7934,6.4198,6.4198,666045,0
1996-01-09,6.3945,6.4198,5.8933,5.9191,5805035,0
1996-01-10,5.8085,6.2924,5.8085,5.9953,14937933,0
1996-01-11,6.7427,6.955,6.6324,6.7513,19264391,0
1996-01-12,6.9806,7.2947,6.7427,7.167,11280348,0
1996-01-15,7.1162,7.2947,6.5813,6.6915,12306261,0
1996-01-16,6.8957,7.2947,6.7934,7.2947,10554008,0
1996-01-17,7.0569,7.9059,6.9806,7.9059,20547489,0
1996-01-18,8.0673,8.2797,7.5918,7.8806,10635030,0
1996-01-19,7.9907,8.1185,7.9059,8.0164,6890304,0
1996-01-22,8.0164,8.4153,7.804,8.4153,6781021,0
1996-01-23,8.3051,8.5429,7.9907,8.3897,7115454,0
1996-01-24,8.441,9.146,8.3897,9.1287,9427768,0
1996-01-25,9.1287,9.2049,8.5937,8.6788,15044385,0
1996-01-26,8.492,8.7549,8.2285,8.2797,8939776,0
1996-01-29,8.3051,8.5175,8.1185,8.1695,6261467,0
1996-01-30,8.254,8.3307,7.9907,8.2029,5093775,0
1996-01-31,8.1439,8.4662,8.0673,8.2029,8621823,0
1996-02-01,8.1439,8.6534,8.1439,8.5429,9710859,0
1996-02-02,8.5429,8.9165,8.5429,8.7295,8349569,0
1996-02-05,8.7549,9.3148,8.5937,9.2649,11075449,0
1996-02-06,9.3148,9.63,9.2049,9.502,12215822,0
1996-02-07,9.528,9.528,8.9938,9.2049,9060828,0
1996-02-08,9.2049,9.554,8.9938,9.2398,6958600,0
1996-02-09,9.2049,9.4185,9.0779,9.2649,5975079,0
1996-02-12,9.2649,9.4442,9.1547,9.2049,3009445,0
1996-02-13,8.8405,9.2398,8.7043,8.9165,9865829,0
1996-02-14,9.0183,9.2398,8.7549,8.9683,4695749,0
1996-02-15,8.9431,8.9683,8.7549,8.9165,3568091,0
1996-02-16,8.9938,9.0183,8.5937,8.8655,3764042,0
1996-02-20,8.7043,9.1028,8.5175,9.0183,6586015,0
1996-02-21,9.1028,9.502,9.0183,9.4353,5179031,0
1996-02-22,9.554,9.765,9.4767,9.63,7212959,0
1996-02-23,9.63,9.69,9.4185,9.4767,5325993,0
1996-02-26,9.3916,9.868,9.3148,9.663,5439982,0
1996-02-27,9.715,9.765,9.2649,9.528,8422108,0
1996-02-28,9.58,9.742,9.3403,9.63,5610970,0
1996-02-29,9.1287,9.2895,8.2029,8.2029,14477262,0
1996-03-01,8.0673,8.1863,6.5558,6.6324,33418995,0
1996-03-04,6.8957,6.9294,6.0463,6.1055,20627567,0
1996-03-05,6.0463,6.7169,6.0463,6.7169,19610133,0
1996-03-06,6.7169,6.9806,6.6577,6.7427,9454143,0
1996-03-07,6.6915,7.167,6.6915,6.8957,7869111,0
1996-03-08,6.7169,6.9806,6.5301,6.7169,10626550,0
1996-03-11,6.9294,7.2436,6.8957,7.0823,6726382,0
1996-03-12,6.9806,7.2947,6.87,7.1416,7140890,0
1996-03-13,7.354,7.456,7.167,7.2692,6712247,0
1996-03-14,7.32,7.5408,7.2947,7.4305,7195531,0
1996-03-15,7.456,7.9059,7.4305,7.804,8497472,0
1996-03-18,7.855,8.492,7.8296,8.2029,13521060,0
1996-03-19,8.2797,8.3307,7.8806,8.0164,7197885,0
1996-03-20,8.0164,8.1185,7.4305,7.4305,11341581,0
1996-03-21,7.456,7.456,7.0058,7.0823,11387273,0
1996-03-22,7.1416,7.4814,7.0823,7.4814,6487093,0
1996-03-25,7.5408,7.5408,6.7683,6.8192,9350518,0
1996-03-26,6.7169,7.0058,6.5558,6.87,13230434,0
1996-03-27,6.8957,7.1927,6.7683,6.8446,8292101,0
1996-03-28,6.7169,6.87,6.5813,6.7934,9397153,0
1996-03-29,6.87,6.9806,6.7427,6.7427,6743811,0
1996-04-01,6.8192,6.9806,6.7427,6.8957,5678797,0
1996-04-02,6.9806,7.1078,6.87,7.0058,7111689,0
1996-04-03,6.9806,7.2692,6.9806,7.0058,3023572,0
1996-04-04,7.0058,7.1416,7.0058,7.1162,2659464,0
1996-04-08,6.8957,7.745,6.7934,7.6428,10916236,0
1996-04-09,7.6428,7.9059,7.354,7.354,6208711,0
1996-04-10,7.32,7.7786,7.2692,7.6684,8950607,0
1996-04-11,6.9378,7.167,6.6577,6.7427,27606894,0
1996-04-12,6.7934,6.8192,6.3181,6.5558,17970459,0
1996-04-15,6.7427,6.8446,6.5301,6.7169,6039142,0
1996-04-16,6.87,7.0058,6.8192,6.9806,7910561,0
1996-04-17,6.6069,6.8192,6.267,6.4455,18734951,0
1996-04-18,6.6915,7.0569,6.5558,7.0058,20671845,0
1996-04-19,7.167,7.167,6.7934,7.0569,8471566,0
1996-04-22,7.1162,7.3794,7.0569,7.354,7816826,0
1996-04-23,7.3794,7.5408,7.2436,7.2692,5267115,0
1996-04-24,7.405,8.0929,7.2947,7.855,11730657,0
1996-04-25,7.855,8.0164,7.6937,7.9655,7717435,0
1996-04-26,7.9059,8.0164,7.6684,7.9059,6337779,0
1996-04-29,7.855,8.0673,7.5918,7.804,4484725,0
1996-04-30,7.745,8.0929,7.6937,7.8296,6429629,0
1996-05-01,7.7786,8.2285,7.7786,8.0419,5549738,0
1996-05-02,8.0164,8.1695,7.6428,7.8381,4969423,0
1996-05-03,7.8806,8.1185,7.5408,7.6684,5956711,0
1996-05-06,7.6684,7.9655,7.354,7.8296,5131455,0
1996-05-07,7.8296,7.8806,7.5662,7.6428,4149818,0
1996-05-08,7.4814,7.6428,7.1927,7.6428,5789964,0
1996-05-09,7.5662,7.5662,7.0823,7.1416,10079208,0
1996-05-10,7.32,7.5408,7.2436,7.3794,9126775,0
1996-05-13,7.4137,7.6937,7.32,7.6428,6961427,0
1996-05-14,7.6684,7.8296,7.6428,7.7191,3920424,0
1996-05-15,7.6684,7.855,7.5408,7.6428,3413591,0
1996-05-16,7.456,7.745,7.405,7.5408,4149818,0
1996-05-17,7.5068,7.5662,7.4305,7.4305,1441839,0
1996-05-20,7.4305,7.4814,7.1416,7.2692,4447984,0
1996-05-21,7.2436,7.354,7.0823,7.1927,10469223,0
1996-05-22,7.2181,7.2181,7.0058,7.0569,5106489,0
1996-05-23,6.9806,7.0315,6.5813,6.6577,16857401,0
1996-05-24,6.6915,6.6915,6.3181,6.5558,14327003,0
1996-05-28,6.6069,6.7169,6.3433,6.4624,13000569,0
1996-05-29,6.4708,6.5301,6.2332,6.3433,11822040,0
1996-05-30,6.5047,7.0315,6.4455,7.0315,13129157,0
1996-05-31,7.167,7.4305,7.1416,7.3794,10333566,0
1996-06-03,7.2947,7.456,7.2181,7.2181,4711294,0
1996-06-04,7.2181,7.456,7.0823,7.1927,3421600,0
1996-06-05,6.8957,7.0569,6.6915,7.0315,8862524,0
1996-06-06,7.1162,7.1927,6.5558,6.6915,8383954,0
1996-06-07,6.5301,7.0315,6.5047,7.0058,9266205,0
1996-06-10,7.0058,7.1927,6.9294,7.1162,5050911,0
1996-06-11,7.2692,7.2692,6.9806,7.0569,3780997,0
1996-06-12,7.2436,7.2692,7.0569,7.1416,5727787,0
1996-06-13,7.1927,7.2436,7.0569,7.1504,4962355,0
1996-06-14,7.1927,7.1927,7.0315,7.0823,3794658,0
1996-06-17,7.0823,7.1162,6.8446,6.87,3970826,0
1996-06-18,6.7427,6.9294,6.3689,6.3861,12605369,0
1996-06-19,6.4708,6.7683,6.4198,6.6915,10138556,0
1996-06-20,6.7169,6.9294,6.4198,6.87,7137593,0
1996-06-21,6.9294,6.955,6.6324,6.7427,5702350,0
1996-06-24,6.7427,6.8957,6.6577,6.7683,3189376,0
1996-06-25,6.8446,6.8446,6.6069,6.6324,3677369,0
1996-06-26,6.6324,6.6324,6.3181,6.3861,6780547,0
1996-06-27,6.4198,6.6069,6.3945,6.5047,5147942,0
1996-06-28,6.5813,6.7683,6.5558,6.7427,5194576,0
1996-07-01,7.0315,7.1416,6.7934,7.0569,10205446,0
1996-07-02,7.0315,7.0823,6.8192,6.8446,5585533,0
1996-07-03,6.8446,6.8446,6.4708,6.4708,5377808,0
1996-07-05,6.4198,6.5301,6.3181,6.3433,4123442,0
1996-07-08,6.4198,6.6324,6.3433,6.5558,6646776,0
1996-07-09,6.5558,6.7169,6.5047,6.5813,4065971,0
1996-07-10,6.5301,6.6577,6.3689,6.6324,7422569,0
1996-07-11,6.6324,6.6915,6.1821,6.5813,11413650,0
1996-07-12,6.7169,6.7934,5.6813,5.9191,22976621,0
1996-07-15,5.9191,5.9191,5.1969,5.6555,18115537,0
1996-07-16,5.6555,5.9443,5.1969,5.8426,12063678,0
1996-07-17,6.1567,6.1821,5.6813,5.7065,12505038,0
1996-07-18,5.8085,6.2075,5.4432,6.1821,17034511,0
1996-07-19,6.1312,6.3689,6.0463,6.3433,8043865,0
1996-07-22,6.2924,6.2924,6.0803,6.2075,4458348,0
1996-07-23,6.2332,6.267,5.7576,5.8001,9134784,0
1996-07-24,5.5707,6.1312,5.5707,6.0463,9257252,0
1996-07-25,6.1567,6.267,6.0463,6.1567,2739543,0
1996-07-26,6.2924,6.6577,6.2924,6.6324,12101367,0
1996-07-29,6.6577,6.6577,6.3945,6.4455,6492275,0
1996-07-30,6.5301,6.6069,6.2075,6.5813,6057039,0
1996-07-31,6.6577,7.1162,6.6324,6.87,16328900,0
1996-08-01,7.0058,7.2947,6.9806,7.2692,16255419,0
1996-08-02,7.354,8.0164,7.354,7.9907,23303044,0
1996-08-05,7.9907,8.0164,7.4814,7.6428,12436270,0
1996-08-06,7.5408,7.9907,7.4814,7.855,8905390,0
1996-08-07,8.0673,8.4662,7.9907,8.441,18494720,0
1996-08-08,8.3051,8.441,8.0164,8.3897,13546967,0
1996-08-09,8.0673,8.3307,7.9059,8.2029,16249295,0
1996-08-12,8.1695,8.3307,7.9655,8.0673,6665619,0
1996-08-13,7.9907,8.0164,7.7529,7.7786,9411752,0
1996-08-14,7.804,8.0164,7.7786,7.9655,5157832,0
1996-08-15,7.9059,8.0673,7.6684,8.0419,5721661,0
1996-08-16,8.0929,8.1695,7.804,7.804,3513923,0
1996-08-19,7.804,7.9907,7.6428,7.9316,4305731,0
1996-08-20,7.9316,7.9655,7.7786,7.7786,2811609,0
1996-08-21,7.745,7.804,7.5918,7.745,6865335,0
1996-08-22,7.804,8.0164,7.804,7.9059,7113100,0
1996-08-23,7.7786,7.9316,7.7786,7.804,4908186,0
1996-08-26,7.8296,7.8296,7.5662,7.5918,5923738,0
1996-08-27,7.6937,7.6937,7.5408,7.6174,2734828,0
1996-08-28,7.4814,7.6684,7.4814,7.5918,6135701,0
1996-08-29,7.5918,7.745,7.456,7.5408,6128636,0
1996-08-30,7.5918,7.6684,7.4305,7.4305,2958102,0
1996-09-03,7.354,7.7786,7.2692,7.7786,6041966,0
1996-09-04,7.7786,7.9655,7.6174,7.6174,5002393,0
1996-09-05,7.5408,7.5408,6.87,6.9294,10103233,0
1996-09-06,7.0058,7.0823,6.6577,6.7934,10386320,0
1996-09-09,6.8446,6.9806,6.4198,6.4369,8347211,0
1996-09-10,6.4198,6.5558,6.3433,6.5047,15513067,0
1996-09-11,6.4455,6.8957,6.3945,6.8446,10822971,0
1996-09-12,6.87,7.0058,6.5813,6.8446,12293543,0
1996-09-13,7.0315,7.1927,6.955,7.0058,8435767,0
1996-09-16,7.2692,7.5662,7.2181,7.4305,13290253,0
1996-09-17,7.6428,8.0164,7.6428,7.745,16180056,0
1996-09-18,7.6174,8.0929,7.5918,7.7786,9518206,0
1996-09-19,7.745,7.7786,7.5068,7.6428,8143254,0
1996-09-20,7.6937,7.9316,7.6684,7.6684,8624183,0
1996-09-23,7.6428,7.6684,7.456,7.5662,4586001,0
1996-09-24,7.5662,8.0929,7.5662,7.9059,12097593,0
1996-09-25,8.0164,8.1439,7.9316,8.1439,6917152,0
1996-09-26,8.1695,8.2797,7.9316,8.0164,13199814,0
1996-09-27,8.0419,8.0673,7.5662,7.5662,10169175,0
1996-09-30,7.6684,7.8806,7.1927,7.2181,14733033,0
1996-10-01,6.5558,6.8446,6.5558,6.7169,31719971,0
1996-10-02,6.8446,7.1927,6.7683,7.1162,6098490,0
1996-10-03,7.1416,7.354,6.87,6.8957,8519610,0
1996-10-04,7.0823,7.2181,6.87,6.9806,6493689,0
1996-10-07,7.0315,7.3794,6.9806,7.1927,5011815,0
1996-10-08,7.5068,7.6937,7.354,7.3794,6584129,0
1996-10-09,7.6684,8.0673,7.6174,8.0164,17795705,0
1996-10-10,7.9907,8.0164,7.4814,7.5918,10166350,0
1996-10-11,7.6684,7.745,7.5662,7.6428,6862511,0
1996-10-14,7.6428,7.9316,7.5918,7.9316,7297276,0
1996-10-15,8.1185,8.1695,7.5408,7.7786,12246438,0
1996-10-16,7.9059,8.0164,7.745,7.855,10980771,0
1996-10-17,7.9059,7.9059,7.32,7.456,9264787,0
1996-10-18,7.5662,7.6428,7.32,7.405,5804563,0
1996-10-21,7.32,7.5662,7.1416,7.167,4861082,0
1996-10-22,7.167,7.2692,7.0994,7.167,5130043,0
1996-10-23,7.167,7.4814,6.8957,7.405,5853553,0
1996-10-24,7.5068,7.6174,7.2692,7.2692,6393830,0
1996-10-25,7.2181,7.32,7.1162,7.1927,3827162,0
1996-10-28,7.2181,7.2947,7.0569,7.1162,4026410,0
1996-10-29,7.1162,7.1927,6.955,7.0315,6744752,0
1996-10-30,7.1416,7.1416,6.8192,6.8957,7631709,0
1996-10-31,6.9294,7.0315,6.7683,6.955,9602523,0
1996-11-01,7.0569,7.4814,7.0058,7.4814,7784326,0
1996-11-04,7.456,7.456,7.1416,7.354,7107447,0
1996-11-05,7.6684,7.8806,7.5408,7.855,11430607,0
1996-11-06,7.8296,8.3307,7.8296,8.2797,19883801,0
1996-11-07,8.254,8.3051,8.1695,8.2285,16455141,0
1996-11-08,8.1695,8.5937,8.0164,8.4662,11140920,0
1996-11-11,8.4153,8.815,8.254,8.5686,7226617,0
1996-11-12,8.7295,9.0779,8.6788,8.7043,16968569,0
1996-11-13,8.7295,8.7549,8.4153,8.441,5273237,0
1996-11-14,8.4153,8.6534,8.2797,8.5175,5382521,0
1996-11-15,8.6788,8.7549,8.3051,8.4153,5958592,0
1996-11-18,8.4153,8.5175,8.2029,8.492,6317523,0
1996-11-19,8.3307,8.492,8.1695,8.492,4373561,0
1996-11-20,8.441,8.9165,8.3897,8.8234,6532317,0
1996-11-21,8.815,9.0183,8.6534,8.7549,5459296,0
1996-11-22,8.7808,9.3403,8.7808,9.1788,8945427,0
1996-11-25,9.1788,9.3148,8.9165,9.2398,5741445,0
1996-11-26,9.2398,9.3661,8.9683,9.2895,5740974,0
1996-11-27,9.2895,9.3916,9.2398,9.3403,3456923,0
1996-11-29,9.3148,9.4442,9.3148,9.3148,981165,0
1996-12-02,9.3148,9.502,9.0183,9.4442,4159242,0
1996-12-03,9.4442,9.742,9.1788,9.2398,6653841,0
1996-12-04,9.1788,9.554,9.0779,9.3403,5888407,0
1996-12-05,9.3403,9.3916,9.0522,9.0779,2334446,0
1996-12-06,8.7043,9.1788,8.6534,8.9683,5958125,0
1996-12-09,8.9431,9.3148,8.9431,9.3148,5243563,0
1996-12-10,9.554,9.605,9.1028,9.1547,4716947,0
1996-12-11,8.9938,9.0779,8.5429,8.7808,9339681,0
1996-12-12,8.8655,8.9165,8.6277,8.7043,6286905,0
1996-12-13,8.6277,8.7549,8.5429,8.6534,5291607,0
1996-12-16,8.6788,8.815,8.1439,8.1695,6225201,0
1996-12-17,8.0673,8.2797,7.9655,8.2029,9307179,0
1996-12-18,8.2797,8.441,8.1185,8.441,5667496,0
1996-12-19,8.5175,8.5686,8.2285,8.3307,5372627,0
1996-12-20,8.475,8.492,8.1185,8.3307,5424437,0
1996-12-23,8.3307,8.4153,8.1185,8.2029,2593991,0
1996-12-24,8.2118,8.254,8.2029,8.254,1845046,0
1996-12-26,8.254,8.3897,8.2029,8.254,2910997,0
1996-12-27,8.2797,8.2797,8.0929,8.0929,2640152,0
1996-12-30,8.0929,8.1439,7.7786,7.8806,4210581,0
1996-12-31,7.804,8.1185,7.804,7.8126,5317514,0
1997-01-02,7.8296,7.855,7.5918,7.6428,5224721,0
1997-01-03,7.8806,8.1439,7.804,7.9655,10588396,0
1997-01-06,7.9655,8.5175,7.9316,8.441,10222873,0
1997-01-07,8.4662,8.4662,8.1695,8.3559,10152686,0
1997-01-08,8.3559,8.492,8.2029,8.2029,7703306,0
1997-01-09,8.3307,8.441,8.1695,8.2285,5299613,0
1997-01-10,8.1185,8.3897,8.0419,8.3897,7036795,0
1997-01-13,8.3897,8.441,7.9655,7.9907,7884656,0
1997-01-14,8.0164,8.4662,7.9907,8.2029,9993010,0
1997-01-15,8.1351,8.1695,7.6684,7.9907,17888029,0
1997-01-16,8.7549,9.1788,8.7549,9.0779,38141592,0
1997-01-17,9.1028,9.3661,8.9165,9.3403,12373622,0
1997-01-20,9.3403,9.605,9.0779,9.554,9177646,0
1997-01-21,9.4442,9.4767,9.0779,9.0779,7166328,0
1997-01-22,9.1028,9.4442,9.1028,9.3403,4940685,0
1997-01-23,9.4442,9.58,9.1287,9.1287,8773029,0
1997-01-24,9.1287,9.502,9.0183,9.2049,8102744,0
1997-01-27,9.2049,9.3661,9.0779,9.1547,5182797,0
1997-01-28,9.3148,9.554,9.1028,9.2398,4230836,0
1997-01-29,9.2895,9.3403,8.815,8.9938,8540809,0
1997-01-30,9.0522,9.605,8.8405,9.58,12628922,0
1997-01-31,9.63,9.841,9.4185,9.663,10446614,0
1997-02-03,9.663,9.765,9.2398,9.2398,5371683,0
1997-02-04,9.2895,9.3148,8.8655,9.1287,6524307,0
1997-02-05,9.1287,9.3916,8.9938,9.1287,10403752,0
1997-02-06,9.1547,9.3661,8.815,9.2649,6395240,0
1997-02-07,9.2895,10.139,9.2895,9.928,19214462,0
1997-02-10,9.977,10.139,9.3403,9.4767,9920467,0
1997-02-11,9.554,9.63,8.8405,9.2649,32090677,0
1997-02-12,9.4442,10.054,9.3403,9.977,11597354,0
1997-02-13,9.977,10.351,9.765,10.114,10547885,0
1997-02-14,10.114,10.216,9.977,10.004,7885127,0
1997-02-18,9.977,10.004,9.79,9.841,4012276,0
1997-02-19,9.765,9.953,9.663,9.765,6387705,0
1997-02-20,9.663,9.79,9.528,9.69,8448952,0
1997-02-21,9.663,9.69,9.0779,9.2049,9093801,0
1997-02-24,9.0183,9.663,8.9683,9.663,9411752,0
1997-02-25,9.79,10.139,9.605,9.901,9368891,0
1997-02-26,9.953,9.953,9.63,9.817,5013225,0
1997-02-27,9.868,9.868,9.1028,9.1028,5561042,0
1997-02-28,9.0779,9.715,8.9165,9.58,13200758,0
1997-03-03,9.554,9.765,9.4185,9.554,6885120,0
1997-03-04,9.605,10.054,9.605,9.901,6529021,0
1997-03-05,10.004,10.139,9.977,10.054,5937865,0
1997-03-06,10.054,10.088,9.715,9.928,6386295,0
1997-03-07,9.953,10.004,9.4857,9.502,6496517,0
1997-03-10,9.4442,9.502,9.0522,9.1287,9847459,0
1997-03-11,9.1287,9.554,9.0522,9.2398,11119252,0
1997-03-12,9.2895,9.765,9.2484,9.605,9749955,0
1997-03-13,9.58,9.715,9.2398,9.3661,7623233,0
1997-03-14,9.554,9.841,9.4442,9.807,7344377,0
1997-03-17,9.742,10.054,9.528,9.715,14140000,0
1997-03-18,9.742,9.765,9.2049,9.2649,9583208,0
1997-03-19,9.1547,9.3148,8.5429,9.3148,21145708,0
1997-03-20,9.3148,9.69,9.1028,9.4767,11997261,0
1997-03-21,9.3661,9.554,9.2895,9.4185,6416440,0
1997-03-24,9.2398,10.004,9.1788,9.91,13459357,0
1997-03-25,9.977,10.242,9.742,10.216,12603956,0
1997-03-26,10.216,10.828,10.114,10.801,12622327,0
1997-03-27,10.878,10.964,10.291,10.513,10546947,0
1997-03-31,10.513,10.641,10.004,10.351,12687797,0
1997-04-01,10.19,10.268,9.79,10.139,10928486,0
1997-04-02,10.088,10.291,9.765,9.765,6671741,0
1997-04-03,9.765,10.291,9.554,10.163,12247381,0
1997-04-04,10.242,10.716,10.216,10.538,15450421,0
1997-04-07,10.691,10.828,10.641,10.801,6780077,0
1997-04-08,10.778,11.252,10.563,11.015,11872440,0
1997-04-09,11.2,11.362,10.428,10.785,14914853,0
1997-04-10,10.667,10.691,9.953,9.953,13539903,0
1997-04-11,9.765,10.326,9.663,10.088,15298748,0
1997-04-14,10.163,10.291,9.868,10.163,9494654,0
1997-04-15,10.268,10.667,10.114,10.19,15134826,0
1997-04-16,10.163,10.48,9.69,10.114,9883257,0
1997-04-17,10.139,10.667,10.114,10.538,8633599,0
1997-04-18,10.937,10.937,10.114,10.163,14476790,0
1997-04-21,10.19,10.291,10.004,10.054,8618058,0
1997-04-22,10.088,10.19,9.69,10.19,8562473,0
1997-04-23,10.19,10.752,10.054,10.641,12294488,0
1997-04-24,10.964,11.039,10.428,10.878,15636010,0
1997-04-25,10.454,10.563,9.765,9.765,10671771,0
1997-04-28,9.765,10.291,9.765,10.088,13472076,0
1997-04-29,10.291,10.589,10.216,10.513,8881364,0
1997-04-30,10.378,10.667,10.268,10.403,9431535,0
1997-05-01,10.454,10.616,10.291,10.378,6452241,0
1997-05-02,10.435,11.175,10.428,11.175,11172951,0
1997-05-05,11.2,11.678,11.039,11.566,16212554,0
1997-05-06,11.414,11.678,10.989,11.207,10623723,0
1997-05-07,11.039,11.753,10.989,11.652,11715111,0
1997-05-08,11.599,12.339,11.566,12.075,14477262,0
1997-05-09,12.179,12.415,11.863,12.213,7951071,0
1997-05-12,12.288,12.288,11.566,11.581,7672218,0
1997-05-13,11.438,11.652,11.252,11.438,8168219,0
1997-05-14,11.566,11.678,10.989,11.224,11683553,0
1997-05-15,11.224,11.837,11.224,11.837,6313285,0
1997-05-16,11.438,11.788,11.279,11.303,9163515,0
1997-05-19,11.388,11.438,10.828,10.878,8580842,0
1997-05-20,10.828,11.753,10.828,11.7,9200726,0
1997-05-21,11.753,11.753,11.388,11.542,8750418,0
1997-05-22,11.516,11.542,10.964,11.063,6887002,0
1997-05-23,11.143,11.279,10.989,11.252,3800783,0
1997-05-27,11.279,12.1,11.2,11.837,12741968,0
1997-05-28,11.915,12.235,11.566,12.083,10291643,0
1997-05-29,12.053,12.213,11.49,11.788,7083424,0
1997-05-30,10.989,11.753,10.801,11.388,21190455,0
1997-06-02,11.438,11.678,11.117,11.224,8517725,0
1997-06-03,11.089,11.224,10.964,11.039,7672690,0
1997-06-04,11.063,11.252,10.616,10.691,8852162,0
1997-06-05,10.878,11.089,10.845,11.015,4691978,0
1997-06-06,11.015,11.117,10.616,10.616,7709430,0
1997-06-09,10.752,11.024,10.538,10.733,11283646,0
1997-06-10,10.48,10.563,9.742,9.994,15369872,0
1997-06-11,9.868,9.977,9.3148,9.605,23736870,0
1997-06-12,9.63,10.139,9.502,9.859,17335504,0
1997-06-13,9.953,10.268,9.817,9.977,8670813,0
1997-06-16,9.953,10.563,9.901,10.428,10823445,0
1997-06-17,10.454,10.716,10.242,10.538,11994436,0
1997-06-18,10.291,10.778,10.19,10.733,9608645,0
1997-06-19,10.852,10.937,10.513,10.522,9572375,0
1997-06-20,10.572,10.752,10.351,10.563,10909643,0
1997-06-23,10.513,10.801,10.378,10.444,6692935,0
1997-06-24,10.538,10.828,10.242,10.752,7531382,0
1997-06-25,10.752,11.252,10.428,10.76,14347259,0
1997-06-26,10.641,10.76,10.428,10.563,4979311,0
1997-06-27,10.641,10.752,10.124,10.163,9124892,0
1997-06-30,10.19,10.598,10.139,10.42,10592638,0
1997-07-01,10.378,10.454,10.147,10.208,8157387,0
1997-07-02,10.291,10.351,9.977,10.334,10966168,0
1997-07-03,10.378,10.513,10.03,10.163,6776780,0
1997-07-07,10.147,10.163,9.69,9.901,13683567,0
1997-07-08,9.885,10.563,9.868,10.42,12699576,0
1997-07-09,10.454,10.48,10.163,10.351,13583239,0
1997-07-10,10.291,10.496,10.259,10.403,5097073,0
1997-07-11,10.454,10.852,10.351,10.667,7355684,0
1997-07-14,10.667,11.08,10.667,10.998,7789034,0
1997-07-15,11.224,11.626,11.224,11.344,10964283,0
1997-07-16,11.49,11.566,10.852,11.303,14598788,0
1997-07-17,10.989,11.388,10.563,10.598,18988364,0
1997-07-18,10.454,10.513,9.79,9.953,25530572,0
1997-07-21,10.004,10.088,9.765,9.953,8806000,0
1997-07-22,10.004,10.242,9.868,10.216,8729692,0
1997-07-23,10.351,10.563,10.114,10.351,14411319,0
1997-07-24,10.291,10.334,9.859,10.242,13024117,0
1997-07-25,10.291,10.291,9.977,10.03,7432464,0
1997-07-28,10.114,10.147,9.994,10.03,7427276,0
1997-07-29,10.004,10.291,9.977,10.242,7185170,0
1997-07-30,10.326,10.403,10.004,10.351,12048607,0
1997-07-31,10.403,10.454,9.977,10.054,7711315,0
1997-08-01,10.114,10.513,10.03,10.403,14176744,0
1997-08-04,10.378,11.252,10.351,11.207,17242240,0
1997-08-05,11.463,12.075,11.414,11.963,19055726,0
1997-08-06,11.989,12.075,11.652,11.678,7936943,0
1997-08-07,11.788,12.125,11.726,11.907,12724072,0
1997-08-08,11.863,11.98,11.438,11.607,12602542,0
1997-08-11,11.599,11.652,11.224,11.438,5849314,0
1997-08-12,11.49,11.7,11.039,11.117,5530422,0
1997-08-13,11.388,11.49,10.778,11.063,8829554,0
1997-08-14,11.039,11.117,10.752,10.92,6010879,0
1997-08-15,10.989,10.989,10.572,10.658,5184210,0
1997-08-18,10.667,10.878,10.334,10.658,7283144,0
1997-08-19,10.691,11.184,10.667,10.989,6781494,0
1997-08-20,10.989,11.599,10.937,11.542,10830982,0
1997-08-21,11.542,11.566,11.015,11.089,6847908,0
1997-08-22,10.828,11.463,10.828,11.063,10875731,0
1997-08-25,11.2,11.438,11.039,11.279,6340602,0
1997-08-26,11.143,11.252,10.667,10.691,5709419,0
1997-08-27,10.752,10.937,10.563,10.828,6520068,0
1997-08-28,9.977,10.351,9.817,10.259,29180149,0
1997-08-29,10.242,10.387,10.054,10.088,6844610,0
1997-09-02,10.139,10.378,10.054,10.268,6604852,0
1997-09-03,10.259,10.351,9.953,9.977,4956230,0
1997-09-04,9.977,10.283,9.928,10.114,7981219,0
1997-09-05,10.242,10.334,10.088,10.291,7561997,0
1997-09-08,10.428,10.454,9.901,9.977,6023125,0
1997-09-09,9.928,9.994,9.715,9.928,6398071,0
1997-09-10,9.885,9.953,9.58,9.596,3686319,0
1997-09-11,9.571,10.03,9.554,9.928,9450376,0
1997-09-12,9.977,10.563,9.953,10.563,10569088,0
1997-09-15,10.513,11.369,10.513,11.143,14939346,0
1997-09-16,11.328,11.599,11.175,11.422,9508786,0
1997-09-17,11.438,11.599,11.328,11.422,7447535,0
1997-09-18,11.438,11.812,11.303,11.344,8397144,0
1997-09-19,11.388,11.542,11.207,11.481,7818712,0
1997-09-22,11.481,11.678,11.117,11.279,7959081,0
1997-09-23,11.224,11.414,11.056,11.414,4724483,0
1997-09-24,11.388,11.438,10.852,11.024,4855429,0
1997-09-25,10.989,11.252,10.878,10.895,4487551,0
1997-09-26,10.616,10.716,10.114,10.616,12729721,0
1997-09-29,10.733,10.937,10.589,10.878,3769222,0
1997-09-30,10.76,10.964,10.641,10.752,7032084,0
1997-10-01,10.785,10.785,9.928,10.268,16669459,0
1997-10-02,10.291,10.378,9.868,9.961,10335451,0
1997-10-03,10.291,10.454,9.885,10.139,14254933,0
1997-10-06,10.19,10.216,9.765,9.783,10010910,0
1997-10-07,9.901,10.088,9.63,9.994,14964781,0
1997-10-08,10.054,10.139,9.698,9.79,15353861,0
1997-10-09,9.663,9.742,9.4185,9.58,12553084,0
1997-10-10,9.4442,9.63,9.1124,9.4185,16464559,0
1997-10-13,9.502,9.841,9.502,9.742,7261004,0
1997-10-14,9.58,9.742,9.1788,9.2649,12796138,0
1997-10-15,9.1287,9.554,9.1287,9.2649,7221439,0
1997-10-16,9.4767,9.63,8.441,8.5686,24917283,0
1997-10-17,8.0164,8.2797,7.6428,7.7191,32500945,0
1997-10-20,8.0503,8.2029,7.8806,8.0419,16853635,0
1997-10-21,8.3051,8.7043,8.3051,8.6868,14728324,0
1997-10-22,8.7808,8.9683,8.3559,8.441,11578984,0
1997-10-23,7.9655,8.492,7.855,7.9907,14130578,0
1997-10-24,8.1439,8.2029,7.405,7.8719,23879122,0
1997-10-27,7.6937,7.7786,6.6915,6.7764,25408572,0
1997-10-28,6.3689,8.4153,6.3689,7.9907,32195245,0
1997-10-29,8.1439,8.3051,7.9059,8.0164,18182423,0
1997-10-30,7.6684,7.9655,7.2181,7.2947,18745784,0
1997-10-31,7.6174,7.6684,7.0058,7.2436,15977505,0
1997-11-03,7.32,8.1607,7.1927,8.0673,14948296,0
1997-11-04,7.7786,7.8806,7.4305,7.4814,17572434,0
1997-11-05,7.6428,7.6684,7.4814,7.5408,7238396,0
1997-11-06,7.5918,7.6428,7.0823,7.1416,8709439,0
1997-11-07,7.0058,7.5408,6.8192,7.0058,22428803,0
1997-11-10,7.0823,7.167,6.7085,6.7258,10467811,0
1997-11-11,6.8446,6.9294,6.4455,6.5047,19992143,0
1997-11-12,6.4624,6.7427,6.2332,6.3013,16474923,0
1997-11-13,6.4708,6.6577,6.0463,6.6069,15480095,0
1997-11-14,6.7934,7.1416,6.7427,7.0823,18358118,0
1997-11-17,7.3794,7.6428,7.32,7.4137,10374075,0
1997-11-18,7.4305,7.4982,6.9806,7.0738,10261497,0
1997-11-19,7.0058,7.1247,6.8957,7.0229,5338712,0
1997-11-20,7.0823,7.2692,6.9294,7.167,9101339,0
1997-11-21,7.2947,7.5408,7.0315,7.3625,12876683,0
1997-11-24,7.2181,7.32,6.7934,6.955,11001495,0
1997-11-25,6.955,7.2436,6.7427,7.1247,9061301,0
1997-11-26,7.167,7.4305,7.1162,7.2605,6009938,0
1997-11-28,7.2692,7.4137,7.2436,7.3367,1193605,0
1997-12-01,7.5918,8.721,7.4305,8.5854,24739701,0
1997-12-02,7.855,8.0929,7.1162,7.2011,25338389,0
1997-12-03,7.2181,7.6002,6.9888,7.5492,22825888,0
1997-12-04,7.855,8.0419,7.5918,7.7191,17034511,0
1997-12-05,7.6684,8.1351,7.5918,7.9738,15046743,0
1997-12-08,7.8806,8.4662,7.8806,8.0843,10584628,0
1997-12-09,7.804,7.9907,7.6174,7.6937,6798448,0
1997-12-10,7.5918,7.745,7.0994,7.4305,9613825,0
1997-12-11,7.2436,7.4305,6.9294,7.167,12794253,0
1997-12-12,7.32,7.456,6.6324,6.87,14309571,0
1997-12-15,7.0058,7.2692,6.8446,7.167,18529108,0
1997-12-16,7.1758,7.2436,6.8446,7.1162,16759900,0
1997-12-17,7.2692,7.5408,7.2436,7.2859,11359951,0
1997-12-18,7.3625,7.4305,7.0315,7.2605,14253050,0
1997-12-19,7.1162,7.745,6.8361,7.745,20643110,0
1997-12-22,7.745,8.0673,7.3794,7.5918,17359526,0
1997-12-23,7.32,7.4982,7.1162,7.3794,9398092,0
1997-12-24,7.3794,7.4814,7.32,7.3794,4490378,0
1997-12-26,7.4305,7.5408,7.3794,7.5068,1767795,0
1997-12-29,7.6174,7.7786,7.5068,7.7618,4713649,0
1997-12-30,7.7191,7.7786,7.5068,7.6428,8285506,0
1997-12-31,7.6174,7.9059,7.405,7.4473,5968015,0
1998-01-02,7.4814,8.2029,7.354,8.2029,13779189,0
1998-01-05,8.2029,8.4662,7.8719,8.0164,12154116,0
1998-01-06,8.0419,8.2118,7.6937,7.9316,7893135,0
1998-01-07,7.6428,7.8974,7.3794,7.6002,12117849,0
1998-01-08,7.5068,7.9483,7.3794,7.6684,10324616,0
1998-01-09,7.7191,7.7191,7.0315,7.354,17080203,0
1998-01-12,7.0058,7.5918,6.9294,7.2353,12990680,0
1998-01-13,7.4305,7.9655,7.3881,7.9059,18321851,0
1998-01-14,7.9059,8.0164,7.5662,7.8296,8359462,0
1998-01-15,7.804,8.0419,7.6684,7.7191,7310466,0
1998-01-16,7.745,7.9316,7.5408,7.5662,6194583,0
1998-01-20,7.6428,8.3475,7.4814,8.1185,13196520,0
1998-01-21,7.745,7.9316,7.6174,7.804,17520619,0
1998-01-22,7.5918,7.5918,7.354,7.456,14249282,0
1998-01-23,7.5662,7.745,7.5068,7.6174,11975594,0
1998-01-26,7.6937,7.804,7.5408,7.5662,4606251,0
1998-01-27,7.5749,7.745,7.5408,7.6937,5234139,0
1998-01-28,7.7618,8.2625,7.7107,8.1695,11755621,0
1998-01-29,8.0164,8.254,7.9059,7.9229,8421163,0
1998-01-30,7.9907,8.2029,7.9059,8.0503,5211533,0
1998-02-02,8.2029,8.7808,8.1695,8.492,12909657,0
1998-02-03,8.492,8.8988,8.441,8.6534,14047680,0
1998-02-04,8.6277,8.721,8.4662,8.5429,7517721,0
1998-02-05,8.6868,8.7295,8.2029,8.2029,8174811,0
1998-02-06,8.2118,8.6109,8.1439,8.5937,6815878,0
1998-02-09,8.6277,8.6868,8.2371,8.2797,10496547,0
1998-02-10,8.3307,9.0522,8.3307,8.6365,20202694,0
1998-02-11,8.5175,8.6534,8.3986,8.492,8068829,0
1998-02-12,8.4242,8.5686,8.2029,8.3051,12958647,0
1998-02-13,8.254,8.5429,8.1695,8.3897,9680243,0
1998-02-17,8.492,8.5429,8.2797,8.2797,7954840,0
1998-02-18,8.2797,8.5429,8.2285,8.5429,7935999,0
1998-02-19,8.6277,8.7295,8.441,8.475,8657154,0
1998-02-20,8.6365,8.7549,8.2967,8.5089,10635500,0
1998-02-23,8.5937,8.7974,8.441,8.6788,6325998,0
1998-02-24,8.6277,8.9165,8.6277,8.7715,13717015,0
1998-02-25,8.8907,9.4767,8.8655,9.4767,15337373,0
1998-02-26,9.3148,9.91,9.2895,9.817,20462232,0
1998-02-27,9.79,9.901,9.2649,9.3148,11071679,0
1998-03-02,9.4442,9.502,8.8405,8.8988,15843734,0
1998-03-03,8.7549,9.1788,8.4662,9.0875,16131067,0
1998-03-04,8.9683,9.901,8.9431,9.901,17799476,0
1998-03-05,9.2747,9.663,9.146,9.2649,24994064,0
1998-03-06,9.4442,9.596,9.1547,9.3403,8656678,0
1998-03-09,9.3148,9.528,8.9431,8.9683,9913875,0
1998-03-10,9.1788,9.4353,9.1028,9.4353,9809778,0
1998-03-11,9.4767,9.63,9.4185,9.4927,7826721,0
1998-03-12,9.4442,9.571,9.1962,9.554,6718374,0
1998-03-13,9.58,10.02,9.554,9.698,10072142,0
1998-03-16,9.765,9.868,9.58,9.663,4919020,0
1998-03-17,9.605,9.63,9.1788,9.4608,14174388,0
1998-03-18,9.2649,9.3661,9.146,9.2747,10255374,0
1998-03-19,9.2398,9.2649,8.5089,8.6109,17349164,0
1998-03-20,8.9938,8.9938,8.3897,8.4662,27606420,0
1998-03-23,8.5429,8.6788,8.254,8.3559,11211106,0
1998-03-24,8.4153,8.5597,8.2285,8.2797,9561538,0
1998-03-25,8.6109,8.6534,8.2967,8.4242,12144697,0
1998-03-26,8.441,8.5597,8.3559,8.492,7248288,0
1998-03-27,8.6277,8.6277,8.2625,8.441,8468270,0
1998-03-30,8.3897,8.441,8.0251,8.1439,9288812,0
1998-03-31,8.1695,8.2967,7.9059,7.9483,12637402,0
1998-04-01,8.0164,8.5429,7.855,8.4662,15731627,0
1998-04-02,8.5175,8.6534,8.2797,8.3307,12205459,0
1998-04-03,8.3475,8.3729,7.9655,7.9655,9712270,0
1998-04-06,8.1185,8.1607,7.9059,7.9907,5732494,0
1998-04-07,7.9655,8.3559,7.6428,8.2118,19752855,0
1998-04-08,8.2797,8.5341,8.1351,8.3897,8166335,0
1998-04-09,8.4153,8.6277,8.254,8.4153,8427289,0
1998-04-13,8.3729,8.4153,7.9738,8.2118,6995811,0
1998-04-14,8.2285,8.5937,8.2285,8.5686,11482420,0
1998-04-15,8.8988,9.3916,8.6277,9.2895,24275732,0
1998-04-16,9.0343,9.2049,8.7043,9.0343,9352871,0
1998-04-17,8.8907,9.1124,8.721,8.9683,10443321,0
1998-04-20,8.9165,9.3916,8.9165,9.3403,8825783,0
1998-04-21,9.3403,9.528,9.1287,9.3247,5558684,0
1998-04-22,9.3148,9.554,9.1703,9.4857,6343432,0
1998-04-23,9.4185,9.4185,8.9938,9.0779,7905851,0
1998-04-24,9.765,10.03,9.554,9.928,42648457,0
1998-04-27,9.69,10.139,9.663,9.91,15529556,0
1998-04-28,10.139,10.19,9.715,9.901,11369375,0
1998-04-29,9.961,10.19,9.901,9.928,9277978,0
1998-04-30,10.096,10.096,9.69,9.715,7025960,0
1998-05-01,9.715,9.765,9.528,9.63,7706136,0
1998-05-04,9.672,9.961,9.63,9.885,4900648,0
1998-05-05,9.859,10.088,9.765,10.004,4266635,0
1998-05-06,10.114,10.124,9.833,9.977,4715531,0
1998-05-07,9.977,10.004,9.742,9.742,4150760,0
1998-05-08,9.765,10.03,9.715,9.928,5025945,0
1998-05-11,9.928,10.072,9.663,9.672,4604838,0
1998-05-12,9.715,9.79,9.4442,9.783,9043874,0
1998-05-13,9.841,9.928,9.645,9.868,3061727,0
1998-05-14,9.765,9.961,9.69,9.833,4971774,0
1998-05-15,9.833,9.868,9.4442,9.528,5610970,0
1998-05-18,9.58,9.817,9.4857,9.571,4680204,0
1998-05-19,9.698,10.114,9.69,10.03,7158321,0
1998-05-20,10.054,10.088,9.69,9.765,4741908,0
1998-05-21,9.817,9.91,8.9938,9.0608,9843220,0
1998-05-22,9.1547,9.1703,8.5686,8.9165,11465934,0
1998-05-26,9.1287,9.2049,8.7715,8.9165,8562946,0
1998-05-27,8.7295,8.9844,8.6868,8.8234,13382579,0
1998-05-28,8.8405,8.8907,8.7043,8.815,12969949,0
1998-05-29,8.8405,8.8405,7.9907,8.076,30854681,0
1998-06-01,8.0673,8.5597,7.9655,8.1439,23208369,0
1998-06-02,8.2285,8.5175,7.804,8.1607,18809843,0
1998-06-03,8.2797,8.2797,7.745,7.7618,11826275,0
1998-06-04,7.9316,7.9995,7.3367,7.6596,27038352,0
1998-06-05,7.6684,7.7786,7.4814,7.6596,11214403,0
1998-06-08,7.7191,7.804,7.4473,7.5408,9127250,0
1998-06-09,7.5068,7.7191,7.405,7.6256,11301544,0
1998-06-10,7.2181,7.405,7.0229,7.32,33006841,0
1998-06-11,7.3794,7.5068,7.0483,7.1247,16726928,0
1998-06-12,7.1247,7.2436,6.6915,7.1927,13708532,0
1998-06-15,7.0823,7.456,7.0315,7.1504,11257738,0
1998-06-16,7.2859,7.5662,7.2011,7.5662,11635039,0
1998-06-17,7.5662,7.6596,6.955,7.0058,23540920,0
1998-06-18,6.8957,7.2605,6.7427,7.0823,18596464,0
1998-06-19,7.1416,7.1416,6.7683,6.8192,7285972,0
1998-06-22,6.87,7.3457,6.8446,7.2947,10222405,0
1998-06-23,7.167,7.4728,7.0569,7.3367,8332611,0
1998-06-24,7.3794,7.6937,7.32,7.6852,10258672,0
1998-06-25,7.745,7.8806,7.3625,7.456,8351452,0
1998-06-26,7.5068,7.6256,7.3881,7.5918,3686790,0
1998-06-29,7.6937,7.7786,7.5492,7.6002,3717882,0
1998-06-30,7.5662,7.5662,7.2181,7.2181,6042910,0
1998-07-01,7.2947,7.7361,7.2947,7.5492,8829079,0
1998-07-02,7.5408,7.6937,7.0315,7.1504,10624664,0
1998-07-06,7.1927,7.405,7.1416,7.2181,4864379,0
1998-07-07,7.2181,7.8806,7.1927,7.8296,19774996,0
1998-07-08,7.9316,8.2285,7.6174,8.0673,17909696,0
1998-07-09,8.0673,8.1185,7.7786,7.9738,8388664,0
1998-07-10,7.9738,8.0164,7.8296,7.9316,4522409,0
1998-07-13,7.855,7.9316,7.7191,7.7872,8270434,0
1998-07-14,7.855,7.8806,7.6256,7.6596,9470158,0
1998-07-15,7.7191,8.5089,7.6937,8.3559,21758523,0
1998-07-16,8.4662,8.8405,8.3559,8.7808,16916281,0
1998-07-17,7.9995,8.1695,7.7618,7.8719,29110433,0
1998-07-20,7.8719,7.8719,7.5918,7.7107,12956761,0
1998-07-21,7.7107,8.1607,7.6937,8.0251,14944531,0
1998-07-22,7.855,7.9907,7.5662,7.6174,10734419,0
1998-07-23,7.6256,7.745,7.32,7.3881,6278898,0
1998-07-24,7.4728,7.5492,7.1758,7.354,5542670,0
1998-07-27,7.32,7.5749,7.1758,7.5662,6528074,0
1998-07-28,7.5662,7.9483,7.4473,7.5408,11306255,0
1998-07-29,7.6684,7.8806,7.456,7.4728,6324114,0
1998-07-30,7.6428,8.0164,7.5068,7.9316,5611440,0
1998-07-31,8.2285,8.4494,7.9483,7.9655,10722643,0
1998-08-03,7.9316,8.1695,7.745,8.0503,5535134,0
1998-08-04,8.1439,8.2118,7.804,7.9907,8038686,0
1998-08-05,8.2285,8.441,7.9059,8.3051,13928976,0
1998-08-06,8.2797,8.7468,8.2285,8.7125,11650581,0
1998-08-07,8.8405,9.3661,8.815,9.0522,15122108,0
1998-08-10,8.9938,9.0522,8.8405,8.8655,6616158,0
1998-08-11,8.5175,8.6277,8.2371,8.3221,19927608,0
1998-08-12,8.3897,8.7974,8.3729,8.721,8099449,0
1998-08-13,8.7043,9.1788,8.492,8.6277,9275622,0
1998-08-14,8.7549,8.8988,8.5686,8.721,5120624,0
1998-08-17,8.6788,8.9938,8.5597,8.8907,5847899,0
1998-08-18,9.0098,9.2398,9.0098,9.1287,8470154,0
1998-08-19,9.1287,9.1788,8.9165,8.9683,6618513,0
1998-08-20,8.7043,8.7549,8.4662,8.5937,6963781,0
1998-08-21,8.441,8.5597,8.2029,8.4494,8240286,0
1998-08-24,8.475,8.6788,8.2285,8.2797,5499805,0
1998-08-25,8.441,8.5175,8.1607,8.1863,5144648,0
1998-08-26,8.0419,8.0419,7.6937,7.804,9334029,0
1998-08-27,7.7191,7.745,7.0058,7.405,9372655,0
1998-08-28,7.4814,7.6174,6.9294,7.0315,5729672,0
1998-08-31,7.1416,7.1927,6.4455,6.4708,8922818,0
1998-09-01,6.5813,6.7934,6.3181,6.7002,17181004,0
1998-09-02,6.87,7.32,6.7258,7.0569,9102753,0
1998-09-03,6.8957,7.0569,6.6324,6.6915,4550198,0
1998-09-04,6.7427,6.8957,6.6577,6.7764,3049481,0
1998-09-08,7.0569,7.5068,7.0569,7.5068,4400410,0
1998-09-09,7.405,7.7361,7.3625,7.5237,6758411,0
1998-09-10,7.2436,7.4728,7.2436,7.354,6018415,0
1998-09-11,7.456,7.855,7.4305,7.6596,4517698,0
1998-09-14,7.7191,8.0673,7.6937,7.9059,6124870,0
1998-09-15,7.7786,7.9907,7.7107,7.8974,4571394,0
1998-09-16,7.9316,7.9316,7.7191,7.8381,3678314,0
1998-09-17,7.6428,8.0419,7.5662,7.7786,5552091,0
1998-09-18,7.7786,7.855,7.5918,7.7361,5887467,0
1998-09-21,7.5408,7.745,7.456,7.745,3419243,0
1998-09-22,7.8296,7.855,7.5918,7.6428,2259083,0
1998-09-23,7.7191,8.1185,7.5662,8.1096,6311870,0
1998-09-24,8.0929,8.5341,8.0929,8.2118,8801290,0
1998-09-25,8.1439,8.4662,8.0673,8.4662,5322226,0
1998-09-28,8.492,8.6618,8.2029,8.2118,5022648,0
1998-09-29,8.254,8.3897,7.855,8.0164,4944455,0
1998-09-30,7.855,7.9316,7.4137,7.4305,5430563,0
1998-10-01,7.3881,7.745,7.167,7.1758,8884195,0
1998-10-02,7.3625,7.405,7.0058,7.1416,5923738,0
1998-10-05,7.1416,7.1927,6.5558,6.7683,7114984,0
1998-10-06,7.0823,7.405,6.9378,7.2011,11545071,0
1998-10-07,7.2181,7.5662,7.0483,7.2181,9383961,0
1998-10-08,6.9294,7.354,6.8192,7.3367,7415974,0
1998-10-09,7.456,7.6428,7.2436,7.6002,10749490,0
1998-10-12,7.804,8.1695,7.804,8.0673,7896904,0
1998-10-13,7.9907,8.1607,7.7191,7.745,5888879,0
1998-10-14,7.6937,8.441,7.5918,8.4153,9845574,0
1998-10-15,8.3051,8.492,8.0164,8.475,6702831,0
1998-10-16,8.492,8.5429,8.2371,8.3475,3401816,0
1998-10-19,8.3051,8.8487,8.1695,8.815,5272296,0
1998-10-20,8.8907,9.0098,8.492,8.5597,9930830,0
1998-10-21,8.7549,8.815,8.3051,8.7468,9020322,0
1998-10-22,8.5937,9.0183,8.5429,9.0098,8157387,0
1998-10-23,8.9165,9.2223,8.8907,9.1287,8302937,0
1998-10-26,9.1788,9.2398,8.8988,9.1287,8002414,0
1998-10-27,9.1962,9.3828,9.1287,9.1788,9915288,0
1998-10-28,9.0098,9.554,8.9597,9.554,5740033,0
1998-10-29,9.528,9.663,9.3828,9.4185,5515351,0
1998-10-30,9.4608,9.605,9.2895,9.4767,4028290,0
1998-11-02,9.4767,9.596,9.2649,9.596,5469189,0
1998-11-03,9.502,9.58,9.1788,9.1788,7808820,0
1998-11-04,9.2747,9.994,9.2747,9.91,8610519,0
1998-11-05,9.79,9.961,9.528,9.901,8829079,0
1998-11-06,9.868,10.572,9.868,10.522,15248818,0
1998-11-09,10.403,10.632,10.234,10.572,7107919,0
1998-11-10,10.454,10.538,10.139,10.48,6820584,0
1998-11-11,10.598,10.964,10.471,10.801,8926586,0
1998-11-12,10.801,10.964,10.334,10.828,7580369,0
1998-11-13,10.752,11.015,10.658,10.904,7609102,0
1998-11-16,10.989,11.175,10.904,11.175,9017964,0
1998-11-17,11.063,11.678,11.015,11.581,8628892,0
1998-11-18,11.49,11.507,11.063,11.369,7530907,0
1998-11-19,11.388,11.438,11.015,11.134,6944000,0
1998-11-20,11.224,11.507,10.989,11.252,7483806,0
1998-11-23,11.369,11.566,11.252,11.295,4018401,0
1998-11-24,11.252,11.279,11.015,11.134,2650046,0
1998-11-25,11.143,11.234,10.937,11.056,2593521,0
1998-11-27,11.015,11.566,11.015,11.542,2704211,0
1998-11-30,11.49,11.516,10.778,10.778,4276526,0
1998-12-01,10.616,11.414,10.589,11.388,10866779,0
1998-12-02,11.303,12.448,11.303,11.98,23799988,0
1998-12-03,12.221,13,12.053,12.06,26319085,0
1998-12-04,12.448,12.968,12.213,12.951,15664269,0
1998-12-07,13.044,13.323,12.664,13.112,10723114,0
1998-12-08,13.266,13.512,12.686,12.72,12374562,0
1998-12-09,12.837,13,12.415,12.501,8161626,0
1998-12-10,12.476,12.71,11.989,12.1,6423978,0
1998-12-11,11.939,12.297,11.753,12.117,14113625,0
1998-12-14,11.915,12.261,11.599,11.652,7683994,0
1998-12-15,11.888,12.357,11.726,12.314,8330723,0
1998-12-16,12.526,12.71,11.939,11.98,7185636,0
1998-12-17,12.053,12.738,12.008,12.738,5054206,0
1998-12-18,13.086,13.349,12.738,13,9374067,0
1998-12-21,13.095,13.298,12.927,12.951,3727300,0
1998-12-22,12.951,13,12.526,12.575,5176676,0
1998-12-23,12.71,13.086,12.567,13.086,5673615,0
1998-12-24,13.136,13.305,13.112,13.162,3406526,0
1998-12-28,13.162,13.266,12.738,12.856,3026869,0
1998-12-29,12.808,12.815,12.448,12.551,3987781,0
1998-12-30,12.542,13.666,12.501,13.441,16148969,0
1998-12-31,13.585,14.225,13.266,13.824,11311436,0
1999-01-04,13.818,14.248,13.485,14.155,10981712,0
1999-01-05,14.011,15.098,13.937,14.759,13654835,0
1999-01-06,14.963,15.022,14.454,14.633,12067917,0
1999-01-07,14.436,14.623,14.155,14.53,11217233,0
1999-01-08,14.461,14.673,13.985,14.538,12851720,0
1999-01-11,14.538,14.648,14.114,14.386,6807871,0
1999-01-12,14.394,14.412,13.801,13.801,4890284,0
1999-01-13,13.448,14.938,13,14.538,18400513,0
1999-01-14,14.597,14.862,14.199,14.454,12479133,0
1999-01-15,14.436,15.574,14.248,15.472,12927087,0
1999-01-19,15.574,15.939,15.167,15.921,11105596,0
1999-01-20,17.247,18.606,17.036,17.434,39200949,0
1999-01-21,17.271,18.392,16.483,16.585,17217272,0
1999-01-22,16.332,16.933,16.295,16.601,11333103,0
1999-01-25,16.611,16.908,16.279,16.373,6244984,0
1999-01-26,16.373,17.621,16.364,17.526,12690156,0
1999-01-27,17.486,17.486,16.722,16.941,10701915,0
1999-01-28,16.848,17.732,16.73,17.732,9712741,0
1999-01-29,17.785,18.208,17.46,17.621,6804573,0
1999-02-01,17.732,17.807,17.153,17.247,4030177,0
1999-02-02,17.264,17.271,16.44,16.66,7595439,0
1999-02-03,16.559,17.597,16.423,17.46,7580369,0
1999-02-04,17.597,17.936,17.383,17.426,10497017,0
1999-02-05,17.434,17.785,15.948,16.492,15380237,0
1999-02-08,16.848,17.118,16.509,16.933,13315219,0
1999-02-09,17.085,17.57,16.033,16.109,11539885,0
1999-02-10,16.042,16.637,15.685,16.109,10751847,0
1999-02-11,16.186,17.486,16.083,17.434,11406585,0
1999-02-12,17.062,17.333,16.348,16.373,9971810,0
1999-02-16,16.773,17.128,15.846,16.364,10304834,0
1999-02-17,16.109,16.884,15.973,15.999,8493702,0
1999-02-18,16.322,16.458,15.258,16.033,12221476,0
1999-02-19,16.228,16.332,15.659,15.966,5057034,0
1999-02-22,15.872,17.383,15.762,17.383,11781999,0
1999-02-23,17.39,17.409,16.796,17.153,6729676,0
1999-02-24,17.307,17.409,16.884,17.01,7467318,0
1999-02-25,16.82,16.908,15.736,15.939,15619520,0
1999-02-26,15.709,15.786,14.436,14.81,19990258,0
1999-03-01,14.886,15.236,14.063,14.792,22603091,0
1999-03-02,14.938,14.997,13.962,14.089,9859233,0
1999-03-03,14.436,14.7,13.962,14.692,11608661,0
1999-03-04,14.912,15.311,14.267,14.673,9189894,0
1999-03-05,15.236,16.373,15.15,16.305,12234194,0
1999-03-08,16.651,17.085,16.532,16.82,8590736,0
1999-03-09,16.82,17.307,16.295,16.44,10210157,0
1999-03-10,16.585,17.053,16.414,17.01,7502644,0
1999-03-11,17.222,17.366,16.373,16.637,9295875,0
1999-03-12,16.773,16.773,15.098,15.921,8180465,0
1999-03-15,15.921,16.373,15.447,15.948,5399709,0
1999-03-16,16.109,17.358,15.659,16.884,7786445,0
1999-03-17,16.848,17.57,16.186,16.958,7721440,0
1999-03-18,16.933,17.486,16.82,17.486,4293723,0
1999-03-19,17.785,17.858,16.559,16.585,6646304,0
1999-03-22,16.611,16.611,15.762,15.999,3623436,0
1999-03-23,15.973,15.999,15.022,15.074,6111678,0
1999-03-24,15.123,16.135,15.022,15.812,5698348,0
1999-03-25,16.373,16.373,15.762,16.212,4079162,0
1999-03-26,16.135,16.722,15.762,15.872,3335634,0
1999-03-29,16.033,17.222,15.897,17.222,5622746,0
1999-03-30,17.144,17.621,16.235,16.348,6132876,0
1999-03-31,17.993,18.234,16.933,17.222,7574007,0
1999-04-01,17.57,18.632,17.197,18.521,8925877,0
1999-04-05,18.919,20.754,18.919,20.593,14743161,0
1999-04-06,20.567,21.094,19.854,20.093,10230646,0
1999-04-07,20.543,20.705,18.783,18.819,12763638,0
1999-04-08,18.819,20.567,18.335,20.567,6910317,0
1999-04-09,20.458,20.754,19.633,20.22,3401579,0
1999-04-12,19.583,19.904,18.894,19.158,7499588,0
1999-04-13,19.369,20.007,18.581,18.606,8915987,0
1999-04-14,19.432,20.967,19.003,20.278,9530921,0
1999-04-15,20.967,21.179,18.632,21.018,15460550,0
1999-04-16,20.754,21.129,20.169,20.405,7053750,0
1999-04-19,21.018,21.069,18.894,19.208,8230868,0
1999-04-20,19.294,21.179,19.003,21.129,8676935,0
1999-04-21,21.492,23.089,21.129,22.13,12403295,0
1999-04-22,22.742,23.004,21.391,22.554,13432978,0
1999-04-23,21.129,21.604,19.633,20.543,18956335,0
1999-04-26,20.94,21.018,20.007,20.567,8967801,0
1999-04-27,20.567,20.593,18.682,18.734,11106299,0
1999-04-28,18.843,19.633,18.418,18.656,9655750,0
1999-04-29,18.894,19.482,18.256,19.432,6826477,0
1999-04-30,19.583,19.904,18.444,19.369,6026189,0
1999-05-03,19.633,20.381,19.432,20.007,5668435,0
1999-05-04,20.007,20.642,19.769,20.007,4932680,0
1999-05-05,20.033,21.231,18.707,21.231,8315182,0
1999-05-06,20.543,20.754,19.294,19.583,5444696,0
1999-05-07,19.957,20.355,18.444,19.694,10003374,0
1999-05-10,19.633,20.305,18.946,19.345,5199756,0
1999-05-11,19.583,20.007,19.003,20.007,3727069,0
1999-05-12,20.007,21.069,19.055,21.069,7354272,0
1999-05-13,21.094,21.231,19.957,20.116,5744274,0
1999-05-14,19.583,20.143,19.395,19.796,3796306,0
1999-05-17,19.694,21.231,19.369,21.231,7266423,0
1999-05-18,21.129,21.179,20.278,20.705,4836353,0
1999-05-19,20.73,21.653,20.305,21.653,5912195,0
1999-05-20,21.518,22.029,20.195,20.22,5902774,0
1999-05-21,20.669,20.804,19.583,20.033,4584346,0
1999-05-24,20.169,20.543,19.432,19.742,3912889,0
1999-05-25,19.718,20.007,17.197,17.222,13526244,0
1999-05-26,17.732,18.072,16.559,17.51,15975390,0
1999-05-27,17.51,19.08,17.036,18.656,8522204,0
1999-05-28,18.843,19.003,17.97,18.87,5576585,0
1999-06-01,18.682,19.268,17.97,18.046,4544547,0
1999-06-02,18.018,19.854,17.222,19.821,7265243,0
1999-06-03,19.455,19.482,18.361,18.632,7913391,0
1999-06-04,18.946,19.904,18.894,19.742,7994877,0
1999-06-07,19.769,20.143,19.268,20.033,3720941,0
1999-06-08,19.982,20.73,19.319,19.319,4291599,0
1999-06-09,19.854,20.858,19.769,20.832,5897359,0
1999-06-10,20.355,21.231,20.244,20.593,5584589,0
1999-06-11,20.907,21.179,20.116,20.543,2728941,0
1999-06-14,20.907,21.492,20.705,21.204,6469196,0
1999-06-15,21.391,21.842,21.331,21.492,8769730,0
1999-06-16,22.029,23.004,21.978,22.979,6313989,0
1999-06-17,22.554,23.14,22.4,22.979,7212487,0
1999-06-18,22.504,22.928,22.368,22.368,6596376,0
1999-06-21,22.663,23.352,22.663,23.302,5714596,0
1999-06-22,23.302,24.68,23.065,23.302,6573056,0
1999-06-23,23.565,24.151,23.251,23.829,5751810,0
1999-06-24,23.804,23.829,22.239,22.69,8098741,0
1999-06-25,23.14,23.455,22.341,22.554,4971774,0
1999-06-28,22.768,23.455,22.341,22.979,5584589,0
1999-06-29,23.352,24.438,23.19,24.065,4969655,0
1999-06-30,24.414,25.053,23.617,24.304,7762423,0
1999-07-01,24.528,25.528,24.365,24.838,6271832,0
1999-07-02,24.947,25.211,24.365,24.865,3846238,0
1999-07-06,25,25.528,24.865,25.053,5704471,0
1999-07-07,25.474,25.579,24.728,25.474,8049519,0
1999-07-08,25.374,26.325,25.211,26.222,5879224,0
1999-07-09,26.275,26.325,25.374,25.69,4447277,0
1999-07-12,25.799,26.222,25.451,25.849,2845049,0
1999-07-13,25.528,25.825,25.053,25.799,4183968,0
1999-07-14,25.899,26.614,25.528,26.563,3997675,0
1999-07-15,26.699,26.699,25.579,26.113,3891220,0
1999-07-16,26.113,27.651,26.113,27.226,12852897,0
1999-07-19,27.278,27.437,25.799,25.951,5094008,0
1999-07-20,25.951,25.951,24.627,24.865,6658317,0
1999-07-21,25.799,26.3,24.89,25.764,14693938,0
1999-07-22,25.849,26.087,24.813,25,8904210,0
1999-07-23,25.374,25.825,24.627,25.663,4630512,0
1999-07-26,25.474,25.579,24.89,25.053,4528766,0
1999-07-27,25.579,26.121,25.211,25.926,5674086,0
1999-07-28,26.248,27.2,25.427,26.563,6027128,0
1999-07-29,26.139,26.563,25.313,25.374,5520766,0
1999-07-30,26.75,27.251,26.325,26.486,12828637,0
1999-08-02,27.174,27.497,26.113,26.165,6264062,0
1999-08-03,26.512,26.961,25.636,26.248,5156894,0
1999-08-04,26.248,26.799,26.061,26.087,4011097,0
1999-08-05,26.325,27.387,25.528,27.122,5661135,0
1999-08-06,26.961,27.497,26.427,26.588,3730596,0
1999-08-09,26.852,27.573,26.325,27.174,3270630,0
1999-08-10,27.2,27.573,26.248,27.547,5387699,0
1999-08-11,27.921,29.035,27.921,29.035,7847680,0
1999-08-12,28.874,29.009,28.159,28.608,6382054,0
1999-08-13,29.883,31.521,29.722,31.234,11127258,0
1999-08-16,31.26,31.319,29.909,30.198,6227789,0
1999-08-17,30.783,30.81,29.11,30.144,5454117,0
1999-08-18,30.071,30.198,29.349,29.668,2668886,0
1999-08-19,29.222,30.071,28.848,29.085,3625321,0
1999-08-20,29.246,31.046,29.134,30.994,3972003,0
1999-08-23,31.286,32.322,31.26,31.845,6873813,0
1999-08-24,31.87,32.795,31.472,31.87,7439762,0
1999-08-25,32.109,32.168,31.099,31.448,4571867,0
1999-08-26,31.557,31.683,30.944,31.155,3185374,0
1999-08-27,31.155,31.319,29.883,30.408,4482604,0
1999-08-30,30.57,30.57,29.272,29.586,4282415,0
1999-08-31,29.722,29.934,29.06,29.696,6711072,0
1999-09-01,30.305,30.835,29.646,29.799,10207800,0
1999-09-02,29.51,30.648,29.085,30.044,6232264,0
1999-09-03,31.557,31.744,30.783,31.744,5316101,0
1999-09-07,31.709,31.709,30.522,30.81,4472479,0
1999-09-08,30.81,30.921,29.722,29.748,4746145,0
1999-09-09,29.748,30.25,28.55,29.323,9518440,0
1999-09-10,29.799,30.25,29.373,30.12,7281965,0
1999-09-13,30.144,30.144,29.16,29.696,5201639,0
1999-09-14,29.883,31.208,29.748,31.13,6683990,0
1999-09-15,31.369,31.521,29.246,29.246,6749695,0
1999-09-16,29.934,29.934,28.55,29.534,7013949,0
1999-09-17,29.696,30.732,29.399,30.732,7518427,0
1999-09-20,30.835,30.893,28.396,29.272,8078723,0
1999-09-21,28.973,29.46,27.787,28.55,11895048,0
1999-09-22,28.77,28.924,27.278,28.209,18012851,0
1999-09-23,28.822,28.924,26.275,26.647,10848882,0
1999-09-24,26.461,28,25.899,28,13594543,0
1999-09-27,28.396,28.9,27.886,28.186,7977216,0
1999-09-28,28.186,28.713,27.387,28.372,7773727,0
1999-09-29,29.246,29.559,28.346,28.396,8527855,0
1999-09-30,29.196,29.246,27.098,27.831,12926142,0
1999-10-01,27.599,29.196,27.226,28.686,12301079,0
1999-10-04,28.874,31.073,28.608,31.02,11011153,0
1999-10-05,31.181,31.608,30.044,30.595,7622524,0
1999-10-06,30.893,31.472,30.144,31.369,4941630,0
1999-10-07,31.422,31.521,30.387,30.595,4259805,0
1999-10-08,30.144,30.25,28.287,29.668,11048834,0
1999-10-11,29.722,30.25,29.323,29.856,3777705,0
1999-10-12,30.25,30.648,28.66,28.848,6194110,0
1999-10-13,28.472,29.823,28.074,28.235,6723790,0
1999-10-14,28.822,29.668,27.886,29.295,6676687,0
1999-10-15,29.035,30.044,28.396,28.9,6352613,0
1999-10-18,30.25,30.305,28.022,28.947,8765255,0
1999-10-19,29.773,30.361,28.713,29.134,13670379,0
1999-10-20,29.823,29.823,28.159,29.295,19417241,0
1999-10-21,28.713,30.097,28.372,29.934,7997703,0
1999-10-22,30.305,31.02,29.534,30.01,8182585,0
1999-10-25,29.799,30.198,29.373,29.883,7147486,0
1999-10-26,29.934,30.361,29.399,29.46,5130985,0
1999-10-27,29.696,29.696,28.55,29.06,9220512,0
1999-10-28,29.934,30.971,29.46,30.944,7453185,0
1999-10-29,31.495,33.595,31.495,33.382,14018474,0
1999-11-01,33.356,34.344,33.223,33.442,11419774,0
1999-11-02,33.703,35.164,33.356,34.044,10031635,0
1999-11-03,36.089,36.278,35.564,35.954,16684535,0
1999-11-04,36.278,36.413,35.642,36.413,12590295,0
1999-11-05,37.263,38.212,36.517,37.441,51780649,0
1999-11-08,37.688,37.739,36.438,36.438,11228768,0
1999-11-09,36.964,37.203,36.064,36.303,7491341,0
1999-11-10,36.679,39.166,36.617,38.663,13000333,0
1999-11-11,39.385,40.414,38.076,38.877,9732762,0
1999-11-12,39.012,39.327,36.964,38.427,9753958,0
1999-11-15,38.984,39.166,37.417,38.076,5709887,0
1999-11-17,38.003,38.139,36.438,36.543,7550692,0
1999-11-18,37.739,39.327,37.391,39.275,9494654,0
1999-11-19,39.327,39.698,38.427,39.385,5265940,0
1999-11-22,39.352,39.352,37.763,38.689,8112636,0
1999-11-23,38.85,39.065,36.517,37.075,7908208,0
1999-11-24,37.417,38.003,36.964,38.003,4941864,0
1999-11-26,38.163,38.85,37.526,37.763,2029220,0
1999-11-29,38.402,40.711,37.788,40.6,9310007,0
1999-11-30,41.026,41.026,37.417,38.003,9254896,0
1999-12-01,38.365,38.402,36.727,37.976,9584150,0
1999-12-02,38.188,40.6,38.188,40.174,5735794,0
1999-12-03,41.237,41.237,37.178,37.466,16124943,0
1999-12-06,38.776,39.225,37.891,38.637,6585542,0
1999-12-07,38.984,39.012,37.151,37.713,8020077,0
1999-12-08,37.391,38.538,37.203,37.417,8280561,0
1999-12-09,37.891,38.003,35.082,36.089,12612201,0
1999-12-10,36.517,36.617,34.231,35.99,13434862,0
1999-12-13,36.143,37.867,35.53,36.94,6789735,0
1999-12-14,37.016,37.043,33.28,33.518,24022080,0
1999-12-15,33.382,33.968,32.268,33.117,16618590,0
1999-12-16,35.241,35.879,34.604,35.403,11781768,0
1999-12-17,37.178,37.187,34.392,34.716,9968984,0
1999-12-20,35.082,36.143,34.443,35.164,6018884,0
1999-12-21,35.377,36.543,34.869,36.278,7660679,0
1999-12-22,36.7,38.589,36.251,38.502,8176225,0
1999-12-23,38.637,39.088,37.363,37.891,7285735,0
1999-12-27,38.427,39.811,37.314,39.811,6697412,0
1999-12-28,38.959,39.912,38.003,38.741,3665358,0
1999-12-29,38.959,39.698,37.417,37.949,2422178,0
1999-12-30,38.427,39.166,37.263,37.627,2464573,0
1999-12-31,38.111,39.275,37.466,38.612,2209979,0
2000-01-03,40.711,40.864,38.374,39.698,9065896,0
2000-01-04,38.689,41.186,38.538,38.799,8713676,0
2000-01-05,38.212,38.589,35.664,37.949,7780673,0
2000-01-06,37.263,37.363,34.392,34.655,10076146,0
2000-01-07,34.767,38.589,34.604,38.589,12503389,0
2000-01-10,40.073,41.713,39.065,40.549,8822249,0
2000-01-11,40.658,40.761,36.303,37.314,6849320,0
2000-01-12,37.466,38.799,35.717,37.314,6826593,0
2000-01-13,38.092,38.959,37.363,38.427,5548908,0
2000-01-14,39.965,41.611,39.912,40.921,11260091,0
2000-01-18,41.399,42.459,40.337,41.186,9418933,0
2000-01-19,39.912,40.761,38.163,38.904,10333097,0
2000-01-20,40.174,40.761,38.799,39.811,8652090,0
2000-01-21,40.549,40.6,39.912,40.286,7072002,0
2000-01-24,40.711,41.186,37.577,37.788,7801285,0
2000-01-25,38.427,39.589,36.78,39.487,6076705,0
2000-01-26,39.86,39.965,36.99,37.151,4950815,0
2000-01-27,37.363,37.788,35.343,37.151,8240523,0
2000-01-28,37.043,38.427,36.143,36.679,7033847,0
2000-01-31,36.565,38.904,35.717,38.85,6526543,0
2000-02-01,38.959,40.761,37.363,40.711,8986997,0
2000-02-02,40.921,43.735,40.761,43.098,13383991,0
2000-02-03,44.055,49.679,44.055,48.618,15943006,0
2000-02-04,48.032,50.427,47.656,49.304,9290695,0
2000-02-07,49.679,50.952,49.679,50.952,5732026,0
2000-02-08,51.75,52.278,48.778,50.688,5851196,0
2000-02-09,50.58,50.58,48.668,49.09,6531962,0
2000-02-10,49.201,50.427,48.618,49.838,4184793,0
2000-02-11,49.89,49.999,48.082,48.351,5767118,0
2000-02-14,48.303,52.652,48.142,52.599,7105212,0
2000-02-15,52.012,54.188,49.201,52.547,7020425,0
2000-02-16,53.549,57.533,52.489,55.409,6101787,0
2000-02-17,56.574,59.019,54.874,58.644,5326465,0
2000-02-18,58.22,59.494,56.048,56.208,7405143,0
2000-02-22,55.726,57.794,54.509,57.11,6397360,0
2000-02-23,57.533,58.596,57.219,57.746,6427392,0
2000-02-24,58.596,61.462,57.906,61.243,6364743,0
2000-02-25,61.829,63.162,57.643,58.756,5481435,0
2000-02-28,58.272,61.243,54.671,59.655,5310684,0
2000-02-29,64.752,68.835,63.314,67.725,8767612,0
2000-03-02,70.27,71.23,64.115,65.337,9867829,0
2000-03-03,69.421,72.181,67.935,70.587,4913955,0
2000-03-06,70.858,72.768,68.36,68.682,4128034,0
2000-03-07,70.806,71.544,67.086,69.633,4533830,0
2000-03-08,70.484,70.534,63.792,69.473,5759581,0
2000-03-09,68.519,70.27,65.601,70.22,4221767,0
2000-03-10,69.261,72.928,69.158,70.747,5569756,0
2000-03-13,67.34,69.109,66.237,67.187,5371333,0
2000-03-14,68.682,69.421,60.504,60.574,8264307,0
2000-03-15,61.567,63.53,55.672,58.756,10021980,0
2000-03-16,61.567,64.539,55.3,61.406,13070165,0
2000-03-17,60.717,64.165,60.717,64.115,6998637,0
2000-03-20,66.663,67.985,61.99,62.314,8076600,0
2000-03-21,63.265,65.651,60.717,65.388,6797151,0
2000-03-22,66.448,70.245,65.064,70.161,6487448,0
2000-03-23,69.371,72.181,67.086,71.655,4645113,0
2000-03-24,71.12,73.506,68.2,70.161,5462714,0
2000-03-27,70.643,75.101,70.643,73.718,5751457,0
2000-03-28,74.729,74.729,70.587,72.082,4733900,0
2000-03-29,71.969,73.243,66.135,68.309,7460135,0
2000-03-30,65.601,69.21,62.942,65.286,6531257,0
2000-03-31,66.237,70.484,63.477,70.322,6160314,0
2000-04-03,69.582,70.433,64.325,65.915,4875684,0
2000-04-04,66.824,69.21,53.397,65.464,11544598,0
2000-04-05,63.458,72.979,61.567,71.009,10020921,0
2000-04-06,71.23,72.181,66.56,68.626,5501337,0
2000-04-07,69.311,70.433,67.461,69.582,3893221,0
2000-04-10,70.007,70.161,63.852,64.012,5553623,0
2000-04-11,63.477,69.736,59.443,66.077,7631947,0
2000-04-12,66.237,67.935,60.928,61.09,6823767,0
2000-04-13,62.841,64.325,57.746,59.343,9204379,0
2000-04-14,57.746,59.28,46.706,49.357,10120070,0
2000-04-17,46.383,55.409,45.804,54.987,12115255,0
2000-04-18,56.895,59.546,53.925,59.019,7622642,0
2000-04-19,59.343,59.343,54.451,56.574,8641257,0
2000-04-20,56.473,57.422,54.772,57.372,5153830,0
2000-04-24,53.764,56.895,50.738,53.5,8567419,0
2000-04-25,55.148,59.767,54.398,59.767,7240044,0
2000-04-26,60.029,60.396,55.621,55.621,6165379,0
2000-04-27,53.659,62.314,52.752,61.67,7932938,0
2000-04-28,62.517,63.689,60.819,62.204,6306100,0
2000-05-01,63.587,63.689,59.231,60.819,8665042,0
2000-05-02,61.67,62.841,56.846,57.057,7286439,0
2000-05-03,55.833,57.956,53.925,56.734,5536074,0
2000-05-04,56.734,58.22,53.974,56.683,5520766,0
2000-05-05,55.784,59.019,55.726,58.492,5784310,0
2000-05-08,56.795,57.746,54.56,54.722,5170317,0
2000-05-09,55.385,55.459,52.652,52.973,5617565,0
2000-05-10,51.699,52.065,46.706,47.343,10015735,0
2000-05-11,48.618,51.799,46.706,50.474,6898310,0
2000-05-12,51.799,54.297,50.365,50.738,3711639,0
2000-05-15,51.165,54.451,48.405,54.398,4571279,0
2000-05-16,55.409,58.596,55.095,57.533,5687631,0
2000-05-17,55.3,58.695,54.56,56.147,4686561,0
2000-05-18,56.795,57.533,53.925,54.246,4002384,0
2000-05-19,55.52,55.726,51.111,52.012,4972600,0
2000-05-22,52.386,55.726,49.357,55.148,6910909,0
2000-05-23,54.917,56.574,51.589,51.904,5906427,0
2000-05-24,51.479,55.726,48.829,55.572,9169405,0
2000-05-25,55.198,59.12,54.246,56.895,6748873,0
2000-05-26,57.533,58.695,55.3,56.795,4015220,0
2000-05-30,58.17,63.792,57.794,63.739,8151495,0
2000-05-31,65.175,67.461,64.115,64.639,10149039,0
2000-06-01,65.813,69.633,65.491,69.421,9091798,0
2000-06-02,73.361,76.325,72.13,75.315,12908949,0
2000-06-05,74.677,76.589,72.13,73.666,6227908,0
2000-06-06,74.041,75.791,70.27,70.322,5288781,0
2000-06-07,71.23,72.819,68.887,72.768,4163594,0
2000-06-08,74.568,75.156,72.708,72.768,4744380,0
2000-06-09,74.568,75.739,73.88,75.63,5031360,0
2000-06-12,76.851,77.064,72.394,72.605,4932915,0
2000-06-13,71.757,78.227,70.906,78.125,5555862,0
2000-06-14,78.075,78.654,73.88,73.931,5928094,0
2000-06-15,74.355,74.782,72.234,73.666,4424788,0
2000-06-16,76.851,76.851,71.857,73.031,5520177,0
2000-06-19,72.979,77.488,71.23,76.429,5381692,0
2000-06-20,77.278,80.46,76.953,78.975,6482149,0
2000-06-21,78.712,83.168,77.6,83.168,6200351,0
2000-06-22,83.432,83.485,75.156,75.418,8665160,0
2000-06-23,76.265,80.673,74.782,76.429,6651842,0
2000-06-26,76.953,76.953,71.857,73.931,13529893,0
2000-06-27,73.353,75.195,70.484,71.384,6917734,0
2000-06-28,71.434,73.931,71.12,73.243,5707767,0
2000-06-29,72.282,72.605,67.834,69.261,8484873,0
2000-06-30,69.21,72.605,67.725,70.109,7808934,0
2000-07-03,69.371,72.928,68.36,72.344,2095871,0
2000-07-05,69.958,70.379,65.014,66.237,10464634,0
2000-07-06,67.018,71.757,65.175,70.534,11520932,0
2000-07-07,72.13,74.891,71.969,74.201,5188216,0
2000-07-10,73.616,75.156,72.181,73.031,3814442,0
2000-07-11,72.605,75.63,69.311,71.496,6965080,0
2000-07-12,72.819,74.677,71.757,74.517,5010048,0
2000-07-13,74.891,79.171,74.041,78.654,8167276,0
2000-07-14,81.848,83.221,79.501,81.049,10552361,0
2000-07-17,81.049,82.796,78.762,82.048,4131093,0
2000-07-18,80.342,81.522,77.753,77.803,3620140,0
2000-07-19,78.075,79.501,73.931,74.406,5365561,0
2000-07-20,75.255,78.975,71.857,73.931,8439302,0
2000-07-21,67.461,67.612,61.99,64.487,25359116,0
2000-07-24,65.813,67.034,64.115,65.491,10660937,0
2000-07-25,67.985,68.734,65.388,67.834,9092860,0
2000-07-26,67.612,67.772,62.254,64.325,9673057,0
2000-07-27,63.367,63.587,58.596,59.343,11287179,0
2000-07-28,60.928,63.587,58.067,60.982,7668801,0
2000-07-31,62.092,64.539,59.546,63.739,6444703,0
2000-08-01,64.165,64.438,59.546,60.294,7334017,0
2000-08-02,62.517,66.135,62.043,63.951,10140559,0
2000-08-03,61.04,67.187,59.443,66.985,7602860,0
2000-08-04,67.725,67.935,60.504,62.092,9784101,0
2000-08-07,62.841,66.543,60.928,65.601,5484849,0
2000-08-08,65.388,66.501,63.852,65.651,4897117,0
2000-08-09,66.763,69.633,66.237,66.763,7133592,0
2000-08-10,66.763,67.298,64.277,65.175,6982857,0
2000-08-11,64.912,66.663,61.99,66.4,5297143,0
2000-08-14,66.874,70.27,65.813,70.161,6066696,0
2000-08-15,70.906,72.928,70.22,71.757,5412899,0
2000-08-16,72.555,73.456,70.643,72.234,4223418,0
2000-08-17,71.857,74.891,71.172,74.729,4414777,0
2000-08-18,74.94,75.903,72.708,74.465,4228481,0
2000-08-21,74.94,76.325,71.544,73.718,4008158,0
2000-08-22,74.041,76.265,73.134,74.465,3813618,0
2000-08-23,74.144,77.379,73.243,77.174,3774522,0
2000-08-24,77.013,77.753,75.903,77.278,3294892,0
2000-08-25,77.651,78.551,75.052,77.753,3396988,0
2000-08-28,77.379,77.701,74.94,75.841,3933850,0
2000-08-29,76.165,76.429,74.568,74.746,2957040,0
2000-08-30,74.355,75.052,72.605,74.304,4544547,0
2000-08-31,74.94,76.103,74.406,75.475,4590350,0
2000-09-01,76.8,78.355,75.577,78.024,4870148,0
2000-09-05,77.174,77.327,75.365,75.63,4205051,0
2000-09-06,75.204,75.255,69.421,69.582,8401382,0
2000-09-07,71.069,74.568,70.958,74.355,5137346,0
2000-09-08,73.406,74.355,69.846,72.394,8767960,0
2000-09-11,72.082,74.83,71.334,72.282,7486631,0
2000-09-12,72.979,74.94,68.785,68.835,8889373,0
2000-09-13,67.563,72.02,67.511,71.595,6529490,0
2000-09-14,72.768,73.191,69.846,70.958,4472123,0
2000-09-15,70.534,71.544,67.511,68.626,8329196,0
2000-09-18,68.573,69.958,63.792,65.175,8612876,0
2000-09-19,66.663,71.969,66.34,71.757,8658800,0
2000-09-20,71.595,74.201,68.785,73.778,8052463,0
2000-09-21,73.616,73.666,71.12,72.082,5103546,0
2000-09-22,67.886,72.234,67.772,71.807,9102635,0
2000-09-25,72.394,73.134,65.438,65.973,9266911,0
2000-09-26,67.034,70.27,66.874,68.258,10629378,0
2000-09-27,69.797,71.12,66.713,67.673,6347081,0
2000-09-28,69.311,74.891,69.311,74.517,10282812,0
2000-09-29,74.94,75.528,71.334,72.708,5955177,0
2000-10-02,76.103,76.851,73.778,73.982,9984647,0
2000-10-03,76.325,77.674,71.434,71.969,12357369,0
2000-10-04,72.708,78.075,72.181,76.103,11041884,0
2000-10-05,76.071,76.639,73.031,73.931,6619456,0
2000-10-06,74.304,75.577,68.887,69.582,7497464,0
2000-10-09,67.935,68.463,64.012,67.187,9128539,0
2000-10-10,54.348,55.911,46.121,53.024,79082904,0
2000-10-11,50.204,56.258,50.153,53.821,19281818,0
2000-10-12,57.321,59.546,55.148,56.473,14610682,0
2000-10-13,56.574,63.689,56.574,63.477,10528693,0
2000-10-16,63.004,64.325,59.019,60.666,10013498,0
2000-10-17,62.204,62.68,53.5,54.772,15164031,0
2000-10-18,48.564,59.546,48.405,56.574,18373310,0
2000-10-19,59.969,63.739,57.533,63.213,9439189,0
2000-10-20,61.779,64.377,60.614,63.053,7516306,0
2000-10-23,63.367,67.511,62.68,64.216,6502402,0
2000-10-24,62.79,64.752,58.695,59.231,10018207,0
2000-10-25,56.895,56.998,51.165,52.438,15488929,0
2000-10-26,54.086,56.574,50.952,55.994,15124934,0
2000-10-27,57.321,59.12,54.509,55.148,8796227,0
2000-10-30,54.874,58.009,54.825,56.795,7067881,0
2000-10-31,59.12,63.213,59.019,61.516,9460975,0
2000-11-01,58.236,59.969,56.258,57.269,17820434,0
2000-11-02,60.294,60.928,57.269,59.231,10846761,0
2000-11-03,59.494,61.516,58.434,60.666,5448814,0
2000-11-06,61.616,63.314,60.928,61.89,4245205,0
2000-11-07,57.321,58.22,54.56,56.633,14799923,0
2000-11-08,57.849,57.849,49.357,49.519,15734218,0
2000-11-09,49.252,53.925,48.303,53.449,13255162,0
2000-11-10,52.225,53.6,50.365,50.738,7113337,0
2000-11-13,49.782,56.998,49.627,53.821,13464302,0
2000-11-14,55.833,57.321,53.286,56.998,7043033,0
2000-11-15,57.372,60.19,57.321,59.343,9956386,0
2000-11-16,57.643,59.494,55.572,56.048,6903371,0
2000-11-17,55.572,57.11,51.799,53.712,10344755,0
2000-11-20,53.178,53.235,51.165,51.852,9227814,0
2000-11-21,49.679,50.101,45.858,46.706,14974910,0
2000-11-22,45.332,47.656,43.784,44.423,9883140,0
2000-11-24,44.684,48.243,44.584,48.243,3722357,0
2000-11-27,47.18,47.504,39.065,39.487,17457148,0
2000-11-28,40.337,42.673,38.637,38.984,15010240,0
2000-11-29,39.385,41.137,35.241,36.517,18319845,0
2000-11-30,30.129,34.716,29.934,33.117,31465964,0
2000-12-01,35.241,36.463,32.956,33.968,19882155,0
2000-12-04,33.808,36.346,33.17,35.403,11299306,0
2000-12-05,34.724,38.053,34.181,36.99,30489277,0
2000-12-06,36.679,37.891,33.331,33.968,14822056,0
2000-12-07,33.595,36.94,33.117,36.413,10151515,0
2000-12-08,38.637,41.686,38.212,40.973,10893746,0
2000-12-11,41.288,46.603,41.084,43.258,13120092,0
2000-12-12,42.357,43.258,39.487,39.589,10384793,0
2000-12-13,40.499,40.499,36.303,36.78,11866078,0
2000-12-14,36.679,38.799,35.455,35.664,9939782,0
2000-12-15,34.495,37.577,33.755,34.443,16030383,0
2000-12-18,35.03,39.648,35.03,36.99,12252800,0
2000-12-19,37.466,39.648,35.343,36.191,9192955,0
2000-12-20,34.716,38.053,34.716,35.291,11739369,0
2000-12-21,35.617,39.589,34.767,35.99,11881860,0
2000-12-22,38.053,41.449,37.627,41.084,11515865,0
2000-12-26,40.973,41.822,37.739,39.385,5456468,0
2000-12-27,38.374,42.036,38.212,40.921,7512537,0
2000-12-28,40.499,42.782,39.327,41.237,6801156,0
2000-12-29,41.084,41.822,38.741,39.166,5841661,0
2001-01-02,38.637,40.013,33.968,36.727,13105020,0
2001-01-03,34.655,44.796,34.181,43.36,23029142,0
2001-01-04,42.619,45.534,42.249,44.423,13747039,0
2001-01-05,44.53,45.594,40.973,42.409,12295900,0
2001-01-08,41.508,41.611,38.538,40.973,9441663,0
2001-01-09,42.196,42.986,40.073,40.812,5700350,0
2001-01-10,39.385,44.53,39.275,44.16,12959938,0
2001-01-11,43.098,45.804,41.772,44.259,14317581,0
2001-01-12,43.784,44.903,41.772,42.459,9448257,0
2001-01-16,42.512,42.885,40.013,41.137,5787254,0
2001-01-17,44.53,46.016,40.549,41.026,24274085,0
2001-01-18,39.87,46.231,39.012,45.959,16697131,0
2001-01-19,45.696,46.867,44.107,45.804,17046171,0
2001-01-22,45.38,46.044,43.574,45.534,5779482,0
2001-01-23,44.846,48.243,44.633,47.027,8573193,0
2001-01-24,46.706,49.782,46.443,47.343,9818489,0
2001-01-25,47.555,48.725,43.835,44.481,8805529,0
2001-01-26,42.459,45.332,41.933,43.997,7635360,0
2001-01-29,43.946,45.906,42.137,45.058,6049504,0
2001-01-30,45.433,46.867,44.413,44.846,8920932,0
2001-01-31,47.027,50.315,45.433,45.858,12733137,0
2001-02-01,46.069,50.101,45.643,48.931,13607260,0
2001-02-02,48.829,49.89,45.006,45.058,8643021,0
2001-02-05,44.727,45.804,42.619,43.206,9235588,0
2001-02-06,43.046,45.643,42.298,42.885,10140208,0
2001-02-07,41.876,42.357,39.487,40.761,13936514,0
2001-02-08,41.137,42.409,40.013,40.236,8161505,0
2001-02-09,39.965,41.822,39.438,40.286,9505723,0
2001-02-12,39.86,43.36,39.811,42.036,7956844,0
2001-02-13,41.984,43.574,40.387,40.549,7283378,0
2001-02-14,40.761,44.16,40.125,43.52,8755480,0
2001-02-15,44.371,48.618,44.16,45.858,11670837,0
2001-02-16,41.66,42.782,40.549,40.658,14333832,0
2001-02-20,41.508,41.508,35.77,35.99,10430598,0
2001-02-21,36.565,39.648,36.089,36.727,12490553,0
2001-02-22,37.688,39.012,35.343,36.413,16458552,0
2001-02-23,36.303,36.565,32.907,34.918,20730841,0
2001-02-26,35.617,35.717,33.016,35.564,15633418,0
2001-02-27,34.655,35.77,32.795,32.907,14814758,0
2001-02-28,32.484,33.865,30.622,33.016,14610802,0
2001-03-01,32.007,35.455,31.583,35.241,11122198,0
2001-03-02,35.082,38.212,33.703,36.089,17279565,0
2001-03-05,36.413,38.212,35.99,36.727,9224984,0
2001-03-06,38.689,40.658,38.003,38.374,12366319,0
2001-03-07,38.959,39.166,36.517,38.689,10656112,0
2001-03-08,38.163,39.811,37.417,38.477,7663390,0
2001-03-09,37.788,37.788,35.138,36.463,13180502,0
2001-03-12,35.241,37.84,34.29,35.082,13530714,0
2001-03-13,35.879,37.84,34.392,37.788,9628307,0
2001-03-14,36.354,39.065,35.455,38.003,13980440,0
2001-03-15,39.537,39.743,36.94,36.99,11748793,0
2001-03-16,35.99,36.99,34.443,35.31,9812604,0
2001-03-19,35.99,38.538,34.716,38.053,8845213,0
2001-03-20,38.197,39.327,34.716,34.918,12979727,0
2001-03-21,35.138,37.314,34.13,35.343,14015061,0
2001-03-22,36.089,39.487,35.717,39.487,17036752,0
2001-03-23,40.337,41.186,37.043,39.065,14437460,0
2001-03-26,38.799,39.065,35.879,36.617,11249376,0
2001-03-27,35.76,38.315,35.03,35.77,14598556,0
2001-03-28,34.918,36.303,33.543,33.644,16732461,0
2001-03-29,33.223,34.392,30.361,31.369,16397084,0
2001-03-30,30.994,31.099,28.874,29.823,16161682,0
2001-04-02,30.522,31.099,27.497,28.128,18476939,0
2001-04-03,27.974,29.035,26.325,26.699,16844449,0
2001-04-04,26.852,27.387,25.457,25.799,15403789,0
2001-04-05,27.174,29.51,26.401,28.235,12465589,0
2001-04-06,27.861,28.77,26.325,27.334,14647777,0
2001-04-09,27.778,28.32,25.299,26.664,11266924,0
2001-04-10,27.047,30.657,26.333,29.748,11153639,0
2001-04-11,34.265,36.429,32.331,33.288,24473099,0
2001-04-12,32.548,36.153,32.187,34.937,15638365,0
2001-04-16,33.109,35.241,32.466,34.171,13183443,0
2001-04-17,32.159,36.26,31.845,34.748,18816083,0
2001-04-18,37.136,42.529,36.804,39.08,19303489,0
2001-04-19,38.383,43.046,37.832,42.459,16942423,0
2001-04-20,41.525,44.278,40.125,41.137,14781199,0
2001-04-23,39.319,39.785,37.399,38.045,9965690,0
2001-04-24,37.84,40.89,36.964,37.272,9197900,0
2001-04-25,37.143,39.581,36.853,39.192,9259609,0
2001-04-26,39.826,40.166,36.804,36.863,7548572,0
2001-04-27,37.891,39.691,37.627,38.912,5899122,0
2001-04-30,39.776,41.805,38.663,40.31,7000995,0
2001-05-01,39.716,40.89,38.383,40.761,9101693,0
2001-05-02,41.992,43.098,40.651,40.992,9348749,0
2001-05-03,40.533,40.982,38.247,38.904,7452951,0
2001-05-04,37.713,39.302,36.838,38.212,9544585,0
2001-05-07,38.554,38.589,37.281,37.635,5605317,0
2001-05-08,38.468,38.935,37.62,38.342,6096960,0
2001-05-09,37.272,38.197,36.209,36.771,6752638,0
2001-05-10,39.112,39.112,36.829,36.863,7191409,0
2001-05-11,36.863,37.995,36.438,36.661,4316684,0
2001-05-14,36.354,36.517,35.038,35.564,6462719,0
2001-05-15,35.672,37.772,35.251,35.642,6562108,0
2001-05-16,35.496,38.3,35.191,37.516,8703665,0
2001-05-17,37.916,38.51,37.118,38.205,7040092,0
2001-05-18,37.883,39.487,37.627,38.477,6003344,0
2001-05-21,38.528,42.459,38.257,42.214,9107696,0
2001-05-22,42.375,43.292,41.305,41.789,8781035,0
2001-05-23,40.973,41.018,38.442,38.598,8191537,0
2001-05-24,38.598,38.663,36.534,38.067,9361233,0
2001-05-25,38.383,38.896,37.807,38.629,7123108,0
2001-05-29,38.13,38.22,36.679,37.281,6947647,0
2001-05-30,36.26,36.26,34.265,35.021,12406592,0
2001-05-31,34.783,35.707,34.29,35.03,6543264,0
2001-06-01,35.555,35.77,34.153,35.512,5782661,0
2001-06-04,35.635,35.752,34.495,35.317,5324345,0
2001-06-05,36.973,39.447,36.932,38.732,11240662,0
2001-06-06,38.715,39.912,37.755,38.402,6995697,0
2001-06-07,37.986,42.069,37.959,41.924,10447793,0
2001-06-08,41.525,41.772,39.065,39.411,6495927,0
2001-06-11,39.411,39.447,37.68,37.891,4256395,0
2001-06-12,37.281,38.724,36.023,37.883,7378764,0
2001-06-13,38.035,39.057,36.581,36.853,5152886,0
2001-06-14,36.371,36.652,34.774,34.969,6922802,0
2001-06-15,34.52,35.971,33.025,35.743,10515621,0
2001-06-18,35.921,36.872,35.03,35.147,5380750,0
2001-06-19,36.573,37.272,34.026,34.513,8040332,0
2001-06-20,34.009,35.707,33.331,35.481,9090152,0
2001-06-21,35.232,36.482,34.273,36.081,6929396,0
2001-06-22,35.779,36.644,34.392,34.878,6933637,0
2001-06-25,35.779,37.178,35.369,37.118,5670910,0
2001-06-26,36.218,37.976,35.76,37.246,7967085,0
2001-06-27,35.496,35.658,32.82,33.909,21330821,0
2001-06-28,34.443,36.598,33.78,34.952,14676041,0
2001-06-29,35.208,37.577,33.627,35.021,9756317,0
2001-07-02,35.038,36.074,34.604,35.251,6114623,0
2001-07-03,35.403,36.006,34.604,35.489,3211517,0
2001-07-05,35.132,35.301,33.976,34.061,4227891,0
2001-07-06,33.612,33.882,31.727,31.982,5976727,0
2001-07-09,32.1,32.635,31.123,31.803,5880400,0
2001-07-10,32.363,32.474,29.791,29.856,6478970,0
2001-07-11,30.018,31.736,29.934,31.701,8281974,0
2001-07-12,33.025,34.985,32.6,34.503,7668571,0
2001-07-13,34.392,35.794,33.095,34.733,9043874,0
2001-07-16,34.435,34.937,32.1,32.177,7812704,0
2001-07-17,31.727,34.527,31.718,34.495,8929883,0
2001-07-18,33.968,35.664,32.907,33.476,8177758,0
2001-07-19,34.265,36.177,34.256,34.707,9643030,0
2001-07-20,31.911,33.568,31.845,32.187,13128455,0
2001-07-23,32.694,33.025,30.783,31.065,7004176,0
2001-07-24,30.657,31.649,29.722,30.468,8313299,0
2001-07-25,30.297,31.234,29.722,31.028,7733097,0
2001-07-26,31.376,33.459,30.697,33.253,9589687,0
2001-07-27,32.907,33.543,32.363,33.078,6808576,0
2001-07-30,33.205,33.952,32.484,33.109,6105909,0
2001-07-31,33.491,34.663,32.812,33.968,7262653,0
2001-08-01,34.824,36.708,34.647,35.658,7185404,0
2001-08-02,36.789,36.94,34.937,36.804,6529132,0
2001-08-03,36.38,36.472,34.91,35.199,4619442,0
2001-08-06,34.698,36.074,34.562,35.617,4020281,0
2001-08-07,34.817,35.241,33.688,34.604,6451415,0
2001-08-08,34.392,35.301,32.484,32.889,6849792,0
2001-08-09,32.787,33.586,32.187,33.16,5298205,0
2001-08-10,33.008,33.627,31.592,33.366,5833769,0
2001-08-13,33.789,34.513,32.948,34.281,5161128,0
2001-08-14,34.477,34.698,33.23,33.5,4253683,0
2001-08-15,33.526,33.841,31.592,32.074,5307270,0
2001-08-16,31.547,33.749,31.325,33.577,8548694,0
2001-08-17,31.658,32.907,31.574,31.87,5757933,0
2001-08-20,31.894,32.864,31.845,32.609,5898772,0
2001-08-21,32.72,32.974,30.81,30.979,5179384,0
2001-08-22,31.674,33.143,30.994,33.117,7880182,0
2001-08-23,32.873,33.442,31.973,32.1,5909489,0
2001-08-24,32.508,34.384,32.499,34.079,7127352,0
2001-08-27,34.079,34.91,33.712,34.495,5771946,0
2001-08-28,34.758,35.455,33.771,33.78,8362170,0
2001-08-29,34.207,34.265,31.757,32.226,8311414,0
2001-08-30,31.766,32.78,31.472,32.492,6839192,0
2001-08-31,32.074,33.815,31.547,33.151,7683876,0
2001-09-04,33.035,34.503,32.556,32.618,9379246,0
2001-09-05,32.627,32.898,30.826,32.411,12822161,0
2001-09-06,31.886,32.694,30.994,31.341,9596632,0
2001-09-07,30.994,33.117,30.911,31.632,10747370,0
2001-09-10,31.43,32.43,30.57,30.883,12839828,0
2001-09-17,28.447,29.64,26.97,27.456,9844044,0
2001-09-18,27.675,27.768,25.442,25.464,7843206,0
2001-09-19,25.6,26.239,22.707,24.753,11090052,0
2001-09-20,23.853,25.427,23.225,23.413,11167535,0
2001-09-21,21.741,22.504,20.075,20.882,20679736,0
2001-09-24,21.399,22.291,21.078,22.257,13424734,0
2001-09-25,22.095,22.905,19.847,21.136,12611259,0
2001-09-26,21.195,21.204,18.027,18.378,15062878,0
2001-09-27,17.832,19.989,16.576,19.244,22621930,0
2001-09-28,19.351,20.26,18.691,19.982,14142354,0
2001-10-01,20.823,21.018,19.022,19.513,14130932,0
2001-10-02,19.658,20.161,18.606,19.36,9086382,0
2001-10-03,18.597,22.979,18.155,22.69,18052064,0
2001-10-04,22.826,23.735,21.741,22.376,16616939,0
2001-10-05,22.239,23.481,21.213,22.521,10162347,0
2001-10-08,22.206,24.881,21.5,23.837,11994909,0
2001-10-09,24.032,24.271,22.504,22.504,11904588,0
2001-10-10,22.453,24.926,22.418,24.926,9445549,0
2001-10-11,25.211,27.643,25.136,27.522,15170509,0
2001-10-12,27.039,27.31,25.162,27.056,13270825,0
2001-10-15,25.355,25.681,24.321,25.374,12059201,0
2001-10-16,25.564,26.333,24.712,26.113,9785284,0
2001-10-17,26.631,26.92,23.336,23.336,12890465,0
2001-10-18,23.343,23.343,21.834,22.453,13694520,0
2001-10-19,21.492,22.784,21.356,22.495,8977573,0
2001-10-22,22.47,24.073,21.715,24.048,8097095,0
2001-10-23,23.812,25.22,23.651,23.983,11600417,0
2001-10-24,24.126,25.17,23.675,24.753,8310120,0
2001-10-25,24.17,28.447,23.879,28.279,16785453,0
2001-10-26,27.768,28.983,27.413,28.303,12445571,0
2001-10-29,27.886,27.921,25.474,25.482,9434242,0
2001-10-30,25.044,25.179,23.779,24.099,8508071,0
2001-10-31,25.474,27.004,25.393,25.834,12478073,0
2001-11-01,26.325,28.559,25.942,28.15,14607973,0
2001-11-02,27.983,28.752,27.683,28.566,12965476,0
2001-11-05,29.085,31.243,28.966,30.707,13345838,0
2001-11-06,30.441,32.371,29.891,32.34,14316641,0
2001-11-07,31.894,32.907,31.341,32.177,12589828,0
2001-11-08,32.194,33.952,30.233,30.648,14531428,0
2001-11-09,30.697,31.53,30.105,30.595,9173055,0
2001-11-12,30.57,31.886,29.484,31.422,8183295,0
2001-11-13,32.43,33.331,31.583,32.694,10031517,0
2001-11-14,33.288,33.799,31.181,32.09,8817894,0
2001-11-15,31.683,32.983,31.319,31.902,7558463,0
2001-11-16,32.1,32.312,30.487,31.181,7635475,0
2001-11-19,31.43,31.583,29.823,30.171,9976878,0
2001-11-20,29.984,30.171,27.812,27.838,11150343,0
2001-11-21,27.965,29.677,27.965,29.246,9624893,0
2001-11-23,29.314,29.722,28.295,29.492,2496253,0
2001-11-26,29.873,30.81,29.423,30.613,7037262,0
2001-11-27,30.451,32.055,29.381,30.953,9602166,0
2001-11-28,30.531,31.165,29.213,29.255,8810357,0
2001-11-29,29.595,30.962,29.408,30.826,9685188,0
2001-11-30,30.393,31.199,29.918,30.666,5933862,0
2001-12-03,30.258,30.657,29.341,29.621,8324720,0
2001-12-04,29.943,32.1,29.748,32.083,9247947,0
2001-12-05,32.277,36.727,32.194,36.015,21987565,0
2001-12-06,35.819,36.598,34.639,35.914,10793301,0
2001-12-07,35.819,36.177,33.415,34.817,10933314,0
2001-12-10,34.91,36.617,34.469,34.486,15398019,0
2001-12-11,34.596,36.526,34.562,35.283,11978893,0
2001-12-12,35.788,35.914,34.222,35.869,9862765,0
2001-12-13,34.689,34.824,33.117,33.23,10175534,0
2001-12-14,33.117,34.297,32.711,34.035,8624770,0
2001-12-17,34.002,35.496,33.841,35.155,6682457,0
2001-12-18,35.386,35.905,35.03,35.251,7183521,0
2001-12-19,34.384,34.758,33.035,33.322,10853589,0
2001-12-20,32.907,32.964,30.63,30.783,15224793,0
2001-12-21,32.083,33.035,31.886,31.999,12529297,0
2001-12-24,32.126,32.795,32.1,32.201,2112478,0
2001-12-26,32.347,33.451,32.347,32.618,3558435,0
2001-12-27,32.948,33.891,32.864,33.605,4658890,0
2001-12-28,33.952,35.073,33.943,34.817,4860729,0
2001-12-31,34.783,34.783,33.143,33.16,4188444,0
2002-01-02,33.67,35.301,33.5,35.283,8890785,0
2002-01-03,35.436,38.92,35.42,38.724,14911674,0
2002-01-04,39.156,39.912,37.671,38.815,11357007,0
2002-01-07,39.156,39.438,36.771,37.891,10640565,0
2002-01-08,37.867,39.207,36.789,38.157,9849576,0
2002-01-09,38.967,40.039,37.483,37.823,8746181,0
2002-01-10,37.858,37.959,36.482,37.372,9346864,0
2002-01-11,37.688,38.111,35.999,36.543,6904906,0
2002-01-14,36.397,37.448,35.073,35.827,12057670,0
2002-01-15,35.963,36.88,35.199,35.681,8891965,0
2002-01-16,34.58,36.251,34.367,35.054,11968529,0
2002-01-17,36.047,36.99,35.369,36.565,14062987,0
2002-01-18,34.824,35.971,34.604,34.878,13412015,0
2002-01-22,35.489,35.537,32.685,32.729,11373378,0
2002-01-23,33.186,34.571,32.484,34.495,11506798,0
2002-01-24,34.12,35.31,33.789,34.207,8544575,0
2002-01-25,33.968,34.716,33.205,34.604,11313673,0
2002-01-28,34.961,36.472,34.443,36.405,10553537,0
2002-01-29,36.617,37.553,35.073,35.707,14760943,0
2002-01-30,36.074,37.814,35.386,37.755,13846780,0
2002-01-31,37.635,38.085,36.235,36.813,10653520,0
2002-02-01,36.853,37.363,35.283,36.243,8321895,0
2002-02-04,36.635,36.982,34.808,35.403,8578729,0
2002-02-05,35.173,35.182,33.712,34.29,11091816,0
2002-02-06,34.689,34.791,33.205,34.111,11940266,0
2002-02-07,33.968,34.181,31.464,31.502,13121743,0
2002-02-08,31.947,33.271,30.272,33.16,14112328,0
2002-02-11,32.907,33.627,31.956,32.6,15200066,0
2002-02-12,32.259,33.151,31.845,32.395,9093097,0
2002-02-13,32.744,33.245,30.994,32.669,14763885,0
2002-02-14,32.941,34.52,32.787,33.653,13628695,0
2002-02-15,33.663,34.162,32.898,33.025,10078031,0
2002-02-19,32.651,32.78,30.953,31.004,8803526,0
2002-02-20,31.403,31.803,29.314,31.701,14646833,0
2002-02-21,31.225,31.294,28.77,28.883,14725263,0
2002-02-22,30.242,30.487,28.491,29.661,25649745,0
2002-02-25,29.84,31.938,29.833,31.422,13015052,0
2002-02-26,31.75,32.524,30.57,31.863,17505663,0
2002-02-27,32.277,32.593,30.333,30.979,15549573,0
2002-02-28,30.783,31.495,30.224,30.504,15724093,0
2002-03-01,30.851,33.841,30.783,33.644,12847360,0
2002-03-04,33.56,35.929,33.415,35.819,13638352,0
2002-03-05,35.642,37.432,35.599,36.907,13635169,0
2002-03-06,36.278,37.281,35.291,36.948,12450160,0
2002-03-07,37.372,37.772,35.681,36.295,11231010,0
2002-03-08,37.151,39.546,36.822,38.896,14411551,0
2002-03-11,38.265,39.08,37.593,37.976,9704735,0
2002-03-12,36.67,36.813,35.241,35.954,13941341,0
2002-03-13,35.369,35.369,34.334,34.344,11284586,0
2002-03-14,34.546,35.564,34.198,34.477,9399851,0
2002-03-15,34.91,35.76,34.604,35.42,8055055,0
2002-03-18,36.26,36.804,34.985,35.343,11393987,0
2002-03-19,35.664,36.191,35.054,35.283,7531970,0
2002-03-20,34.647,35.046,33.67,33.678,8473097,0
2002-03-21,33.841,35.216,33.799,35.021,9841101,0
2002-03-22,35.216,35.555,34.537,34.655,7323065,0
2002-03-25,34.952,35.327,32.907,32.907,8551402,0
2002-03-26,32.999,34.026,32.618,33.468,11812733,0
2002-03-27,33.288,33.627,32.694,33.331,7533265,0
2002-03-28,33.799,34.513,33.551,33.848,7138651,0
2002-04-01,33.763,36.064,33.016,36.055,9768324,0
2002-04-02,35.31,35.77,34.52,34.655,11231122,0
2002-04-03,34.887,35.327,33.373,34.026,11245608,0
2002-04-04,33.882,34.672,33.313,34.061,12553910,0
2002-04-05,34.392,34.639,33.331,34.207,8827080,0
2002-04-08,33.415,34.902,32.829,34.513,10948738,0
2002-04-09,34.733,35.089,32.948,33.382,11729718,0
2002-04-10,33.586,34.171,32.618,33.865,13811456,0
2002-04-11,33.543,34.181,32.609,32.72,13837010,0
2002-04-12,33.125,33.568,32.466,33.288,7704839,0
2002-04-15,33.627,35.03,33.253,34.977,11309084,0
2002-04-16,35.963,36.429,35.76,36.143,12439447,0
2002-04-17,36.143,37.577,35.834,37.228,10730414,0
2002-04-18,36.932,37.194,35.929,36.463,13141526,0
2002-04-19,36.796,36.907,34.937,35.427,14586661,0
2002-04-22,34.995,35.155,33.518,34.384,10048594,0
2002-04-23,34.334,34.513,32.678,33.095,10329560,0
2002-04-24,33.086,33.34,31.319,31.674,10215339,0
2002-04-25,31.632,33.078,31.181,32.803,12602895,0
2002-04-26,33.025,33.366,30.724,31.277,11096642,0
2002-04-29,31.592,32.168,29.977,30.826,10496895,0
2002-04-30,30.883,32.761,30.63,32.064,11451922,0
2002-05-01,31.947,32.243,30.555,32.014,12829114,0
2002-05-02,31.886,32.72,30.715,30.793,13766234,0
2002-05-03,30.953,31.073,29.349,29.722,13297082,0
2002-05-06,29.823,31.028,29.213,29.272,9631727,0
2002-05-07,29.399,29.415,27.361,28.566,14831248,0
2002-05-08,30.622,32.839,30.402,32.761,17240353,0
2002-05-09,32.268,33.086,31.574,31.803,11739018,0
2002-05-10,32.177,32.371,30.071,30.324,12391165,0
2002-05-13,30.54,32.259,30.315,32.133,9612765,0
2002-05-14,33.117,34.791,33.117,34.604,13534486,0
2002-05-15,34.009,36.089,33.306,34.562,12439329,0
2002-05-16,34.604,34.639,33.125,34.07,12945222,0
2002-05-17,34.791,34.928,33.078,33.653,12379392,0
2002-05-20,33.534,33.534,32.6,33.23,7328014,0
2002-05-21,33.366,34.044,32.411,32.729,8020313,0
2002-05-22,32.566,33.322,31.464,32.729,8651146,0
2002-05-23,32.812,32.873,31.181,32.593,7406791,0
2002-05-24,32.1,32.126,31.165,31.495,7318236,0
2002-05-28,31.812,31.894,30.233,30.793,8668339,0
2002-05-29,30.402,30.417,29.391,29.578,8768319,0
2002-05-30,28.891,30.402,28.686,29.926,11575332,0
2002-05-31,30.224,30.851,29.578,29.943,11874677,0
2002-06-03,29.365,29.415,25.834,26.333,32211259,0
2002-06-04,26.624,27.429,25.935,27.334,18590575,0
2002-06-05,27.479,27.778,26.248,27.081,13055089,0
2002-06-06,26.664,26.799,25.942,26.266,10366422,0
2002-06-07,24.974,26.461,24.278,25.891,13532835,0
2002-06-10,26.061,26.69,25.442,25.698,9045406,0
2002-06-11,25.873,26.069,24.048,24.218,11303783,0
2002-06-12,24.118,25.187,23.904,24.926,18213511,0
2002-06-13,24.72,25.12,23.574,23.642,13513644,0
2002-06-14,23.065,24.373,22.359,24.118,13937106,0
2002-06-17,24.464,25.179,24.261,24.79,10569088,0
2002-06-18,24.574,25.026,23.396,23.404,14608328,0
2002-06-19,22.969,23.208,20.976,21.298,18372488,0
2002-06-20,21.604,21.993,20.108,20.66,19871909,0
2002-06-21,20.212,21.059,19.957,20.143,18215393,0
2002-06-24,19.895,21.435,19.71,20.705,17703617,0
2002-06-25,21.231,21.239,19.369,19.677,16365993,0
2002-06-26,18.937,20.705,18.682,20.543,18039228,0
2002-06-27,21.256,21.356,19.192,19.54,20301023,0
2002-06-28,19.618,20.551,18.852,19.047,15423925,0
2002-07-01,18.436,18.555,17.341,17.561,16410742,0
2002-07-02,17.417,18.097,17.069,17.758,17655922,0
2002-07-03,17.333,18.343,17.324,18.226,13548146,0
2002-07-05,18.674,20.048,18.555,20.041,5954239,0
2002-07-08,19.821,20.305,18.335,18.427,10965934,0
2002-07-09,18.13,18.682,17.977,18.146,12236785,0
2002-07-10,18.555,18.734,17.044,17.206,15485279,0
2002-07-11,17.102,19.14,17.069,19.099,17149798,0
2002-07-12,19.557,19.566,17.883,18.843,23680581,0
2002-07-15,18.555,19.351,17.637,19.294,17885085,0
2002-07-16,18.894,19.998,17.706,18.097,21648890,0
2002-07-17,19.174,19.183,16.686,17.494,20335057,0
2002-07-18,17.409,17.748,16.287,16.576,25226755,0
2002-07-19,15.888,17.526,15.839,16.796,19301957,0
2002-07-22,16.812,17.687,16.016,16.974,18858948,0
2002-07-23,16.908,17.307,15.362,15.574,17884023,0
2002-07-24,15.386,17.247,15.218,17.179,18141562,0
2002-07-25,16.677,16.756,14.946,15.625,18425713,0
2002-07-26,16.033,16.253,14.623,15.667,14550510,0
2002-07-29,15.846,16.703,15.472,16.516,10871842,0
2002-07-30,16.074,17.578,16.008,17.417,13599017,0
2002-07-31,17.062,17.153,15.872,16.295,10036107,0
2002-08-01,16.212,16.651,15.304,15.499,8892200,0
2002-08-02,15.404,15.481,14.403,14.784,9967454,0
2002-08-05,14.7,14.877,13.394,13.57,10359592,0
2002-08-06,13.985,15.277,13.883,14.436,9906691,0
2002-08-07,15.167,15.507,13.757,14.657,11049305,0
2002-08-08,14.412,15.651,13.954,15.372,10406107,0
2002-08-09,15.031,15.531,14.633,14.862,5996749,0
2002-08-12,14.862,15.328,14.503,15.218,6175267,0
2002-08-13,15.227,16.221,14.597,14.597,12019636,0
2002-08-14,14.724,16.058,14.386,15.939,11086517,0
2002-08-15,16.398,17.036,16.05,16.965,15546511,0
2002-08-16,16.502,18.234,16.492,17.798,14297211,0
2002-08-19,17.792,19.055,17.621,18.887,13009636,0
2002-08-20,18.488,18.707,17.92,18.063,9899624,0
2002-08-21,18.343,19.36,18.189,19.216,9354637,0
2002-08-22,19.158,19.863,18.682,19.08,10897984,0
2002-08-23,18.682,18.783,17.697,17.775,7241223,0
2002-08-26,18.002,18.316,17.324,18.13,8153382,0
2002-08-27,18.08,18.217,16.423,16.541,11068499,0
2002-08-28,16.348,16.628,15.966,16.228,10809546,0
2002-08-29,16.05,16.796,15.574,16.44,10066369,0
2002-08-30,16.177,17.028,15.966,16.406,7613576,0
2002-09-03,16.212,16.221,15.243,15.249,8280561,0
2002-09-04,15.386,15.821,14.862,15.608,8275259,0
2002-09-05,15.2,15.412,14.606,14.648,8682824,0
2002-09-06,15.456,16.016,15.438,15.625,9635256,0
2002-09-09,15.499,15.88,14.912,15.617,7877354,0
2002-09-10,15.685,16.637,15.659,16.27,11005381,0
2002-09-11,16.651,17.647,16.651,16.812,10748903,0
2002-09-12,16.611,16.628,15.548,15.633,8847334,0
2002-09-13,15.421,15.821,15.183,15.372,9077671,0
2002-09-16,15.379,15.412,14.461,14.565,7382416,0
2002-09-17,15.32,15.456,14.494,14.623,9494417,0
2002-09-18,14.267,14.503,13.494,13.705,18804782,0
2002-09-19,13.418,13.675,12.991,13.069,15016124,0
2002-09-20,13.281,13.411,12.593,12.942,13307799,0
2002-09-23,12.748,12.865,11.955,12.017,9455910,0
2002-09-24,11.686,12.584,11.643,12.134,14113860,0
2002-09-25,12.951,14.327,12.808,13.962,22288438,0
2002-09-26,14.182,14.724,13.331,13.697,15055812,0
2002-09-27,13.466,14.556,13.448,13.824,13212417,0
2002-09-30,13.675,13.91,13.104,13.441,12098064,0
2002-10-01,13.757,14.42,13.323,14.293,11818269,0
2002-10-02,14.071,15.133,13.858,14.037,17044405,0
2002-10-03,13.968,14.131,13.458,13.503,9950853,0
2002-10-04,13.585,13.714,12.927,13.358,12079811,0
2002-10-07,13.314,13.578,12.373,12.611,11795662,0
2002-10-08,12.83,12.899,11.472,11.678,27060138,0
2002-10-09,11.533,12.628,11.463,12.034,15052281,0
2002-10-10,12.044,13.231,11.762,12.927,13159071,0
2002-10-11,13.585,14.428,13.411,13.801,16007184,0
2002-10-14,13.57,13.747,12.934,13.385,13422969,0
2002-10-15,14.436,14.784,14.054,14.75,17923824,0
2002-10-16,13.883,14.376,13.503,13.682,13714657,0
2002-10-17,14.742,14.98,14.114,14.53,17575142,0
2002-10-18,13.892,14.718,13.647,14.673,16477984,0
2002-10-21,14.461,16.177,14.189,15.982,15771432,0
2002-10-22,15.142,15.966,14.963,15.286,14987864,0
2002-10-23,15.174,16.559,15.09,16.509,12379508,0
2002-10-24,16.611,17.366,16.313,16.431,17584914,0
2002-10-25,16.348,16.933,16.177,16.9,12283418,0
2002-10-28,17.206,17.544,16.033,16.195,15111511,0
2002-10-29,16.177,16.381,14.648,15.362,15999414,0
2002-10-30,15.472,16.941,15.249,16.66,13920968,0
2002-10-31,16.73,16.965,15.966,16.127,14024008,0
2002-11-01,16.042,17.561,15.677,17.46,14714074,0
2002-11-04,18.335,19.345,18.256,18.571,17487176,0
2002-11-05,18.199,18.536,17.518,18.137,11565324,0
2002-11-06,18.512,19.513,17.961,19.455,17041933,0
2002-11-07,18.089,18.301,16.144,16.212,29570404,0
2002-11-08,16.39,16.908,15.966,16.516,14567231,0
2002-11-11,16.509,16.516,15.258,15.456,10824976,0
2002-11-12,15.717,16.866,15.709,16.221,12710763,0
2002-11-13,16.159,16.958,15.863,16.492,15292034,0
2002-11-14,16.948,17.945,16.923,17.92,13877517,0
2002-11-15,17.451,18.046,17.188,17.961,10718168,0
2002-11-18,18.343,18.87,17.929,17.993,10798244,0
2002-11-19,17.824,18.146,17.231,17.494,11266924,0
2002-11-20,17.637,19.36,17.637,19.133,15061464,0
2002-11-21,19.455,21.29,19.26,20.967,21928919,0
2002-11-22,20.287,20.804,19.787,20.533,18297005,0
2002-11-25,20.533,21.222,20.397,21.018,13563807,0
2002-11-26,20.823,20.841,19.685,19.718,12471594,0
2002-11-27,20.66,21.417,20.296,21.195,11522341,0
2002-11-29,21.661,21.706,20.804,20.922,4997213,0
2002-12-02,21.645,21.993,20.381,20.559,13514231,0
2002-12-03,20.363,20.467,19.53,19.599,10252666,0
2002-12-04,18.656,18.758,18.055,18.418,14570528,0
2002-12-05,18.835,18.963,18.13,18.325,12072980,0
2002-12-06,17.824,19.047,17.758,18.734,11960758,0
2002-12-09,18.512,18.563,17.409,17.477,10840166,0
2002-12-10,17.679,18.488,17.63,18.241,12881868,0
2002-12-11,17.706,18.632,17.57,18.234,13245623,0
2002-12-12,18.488,18.597,17.883,18.163,9596750,0
2002-12-13,17.785,17.832,17.238,17.298,9360410,0
2002-12-16,17.621,18.648,17.247,18.555,9193076,0
2002-12-17,18.827,19.504,18.615,18.725,13612440,0
2002-12-18,18.146,18.335,17.417,17.561,9652334,0
2002-12-19,17.502,18.217,17.206,17.722,11087932,0
2002-12-20,17.865,18.546,17.477,18.055,12091235,0
2002-12-23,18.027,18.843,17.883,18.563,5866389,0
2002-12-24,18.589,18.758,18.241,18.369,3191380,0
2002-12-26,18.512,19.013,18.226,18.378,5105665,0
2002-12-27,18.301,18.555,17.901,17.977,4117317,0
2002-12-30,18.08,18.256,17.247,17.441,5553152,0
2002-12-31,17.4,17.85,17.085,17.494,6945530,0
2003-01-02,17.985,18.758,17.366,18.707,8235697,0
2003-01-03,18.716,19.625,18.597,19.482,11975716,0
2003-01-06,19.685,20.932,19.667,20.585,12875978,0
2003-01-07,21.383,22.165,21.12,21.613,23049982,0
2003-01-08,21.399,21.797,20.73,20.984,14466432,0
2003-01-09,21.435,22.165,21.271,21.627,13348428,0
2003-01-10,21.059,22.409,21.025,21.867,14355498,0
2003-01-13,22.249,22.376,21.145,21.29,13609142,0
2003-01-14,21.307,22.174,21.129,22.029,15229858,0
2003-01-15,22.249,22.463,21.204,21.408,13288488,0
2003-01-16,21.571,21.834,20.381,20.499,12528710,0
2003-01-17,19.957,20.033,19.108,19.183,11427780,0
2003-01-21,19.369,19.922,19.055,19.158,15203833,0
2003-01-22,18.217,18.725,17.961,18.256,17363177,0
2003-01-23,18.81,18.852,17.785,18.361,14775544,0
2003-01-24,18.234,18.241,17.535,17.713,9879605,0
2003-01-27,17.264,17.748,17.197,17.35,11123022,0
2003-01-28,17.588,18.046,17.078,17.758,10678366,0
2003-01-29,17.672,18.504,17.289,18.409,10748077,0
2003-01-30,18.352,18.361,17.085,17.128,10064956,0
2003-01-31,16.313,17.062,16.05,16.804,16206314,0
2003-02-03,16.923,17.109,16.235,16.39,14524837,0
2003-02-04,16.127,16.305,15.777,16.083,13803682,0
2003-02-05,16.322,17.144,16.279,16.398,15324420,0
2003-02-06,16.186,16.619,16.033,16.195,11584521,0
2003-02-07,16.475,16.475,15.709,15.88,8131950,0
2003-02-10,16.033,16.339,15.717,16.065,7760185,0
2003-02-11,16.204,16.884,16.204,16.66,15145423,0
2003-02-12,16.611,17.144,16.576,16.83,13547088,0
2003-02-13,16.992,17.036,16.551,16.884,9143969,0
2003-02-14,16.923,17.85,16.892,17.766,11549310,0
2003-02-18,17.883,18.911,17.865,18.758,11365252,0
2003-02-19,19.36,19.422,18.581,18.768,11790011,0
2003-02-20,19.192,19.319,18.783,19.158,10222405,0
2003-02-21,19.252,19.677,18.801,19.566,17161339,0
2003-02-24,19.183,19.642,18.878,18.972,13534366,0
2003-02-25,18.409,18.751,18.018,18.623,19346116,0
2003-02-26,18.427,18.792,17.713,17.798,15404617,0
2003-02-27,18.163,18.589,17.807,18.497,13728787,0
2003-02-28,18.563,19.491,18.369,19.447,14988806,0
2003-03-03,19.625,19.829,18.401,18.521,15083014,0
2003-03-04,18.972,19.26,18.418,19.013,16483281,0
2003-03-05,19.031,19.437,18.919,19.268,10898220,0
2003-03-06,19.064,19.386,18.878,19.287,10930487,0
2003-03-07,18.894,19.351,18.641,19.303,12045662,0
2003-03-10,19.133,19.319,18.699,18.716,7496759,0
2003-03-11,18.801,18.894,18.488,18.835,9145143,0
2003-03-12,18.878,19.863,18.861,19.829,18109414,0
2003-03-13,20.363,21.715,20.314,21.653,21485913,0
2003-03-14,21.645,21.993,21.298,21.552,18182068,0
2003-03-17,21.399,23.812,21.356,23.004,24760430,0
2003-03-18,22.751,22.92,22.215,22.869,19614958,0
2003-03-19,22.444,23.343,21.925,22.478,16432882,0
2003-03-20,22.249,23.014,21.943,22.633,14673923,0
2003-03-21,23.124,23.302,22.309,22.699,19684788,0
2003-03-24,22.095,22.275,21.518,21.715,14309924,0
2003-03-25,21.613,22.249,17.792,21.834,11746438,0
2003-03-26,21.951,22.47,21.571,21.627,9149268,0
2003-03-27,21.374,21.885,21.01,21.589,13684863,0
2003-03-28,21.34,21.85,20.61,20.635,13839012,0
2003-03-31,20.161,20.236,19.583,19.878,13517176,0
2003-04-01,20.195,20.26,19.618,19.949,11563555,0
2003-04-02,20.778,21.331,20.678,21.195,13265289,0
2003-04-03,21.933,21.933,21.034,21.213,16770009,0
2003-04-04,21.264,21.271,20.355,20.543,10282223,0
2003-04-07,21.908,22.165,20.593,20.754,12307361,0
2003-04-08,20.508,20.617,20.007,20.066,12730834,0
2003-04-09,20.151,20.508,19.878,19.998,12027574,0
2003-04-10,19.957,20.381,19.796,19.989,10759810,0
2003-04-11,20.305,20.397,19.53,20.048,10683174,0
2003-04-14,20.203,20.763,19.965,20.567,7506070,0
2003-04-15,20.49,21.231,20.305,20.769,9789062,0
2003-04-16,21.443,22.197,21.271,21.679,13287093,0
2003-04-17,21.943,22.656,21.543,22.138,22870604,0
2003-04-21,22.478,22.504,21.788,22.275,15531545,0
2003-04-22,22.122,22.905,21.987,22.851,11861180,0
2003-04-23,22.888,23.343,22.682,23.217,10617062,0
2003-04-24,23.023,23.42,22.912,23.014,8736629,0
2003-04-25,22.656,22.751,21.661,22.239,11202990,0
2003-04-28,22.368,23.047,22.291,22.888,9342542,0
2003-04-29,22.86,23.54,22.707,23.302,10985953,0
2003-04-30,23.032,23.352,22.905,22.969,8788825,0
2003-05-01,22.928,23.082,22.165,22.912,9601830,0
2003-05-02,22.791,23.251,22.504,23.183,10113372,0
2003-05-05,23.36,24.405,23.311,23.634,13636344,0
2003-05-06,23.651,24.806,23.448,24.244,16808757,0
2003-05-07,23.779,24.492,23.69,23.948,10797899,0
2003-05-08,23.651,24.04,23.472,23.522,9503280,0
2003-05-09,23.82,24.566,23.812,24.464,9950203,0
2003-05-12,24.261,25.053,24.209,24.798,10072325,0
2003-05-13,24.509,24.662,24.194,24.365,8725232,0
2003-05-14,24.566,24.78,23.472,23.904,9609824,0
2003-05-15,23.904,24.687,23.904,24.543,9125423,0
2003-05-16,24.655,24.798,23.861,24.126,10230497,0
2003-05-19,23.735,23.955,22.937,22.953,8881209,0
2003-05-20,22.979,23.269,22.64,22.937,8474831,0
2003-05-21,23.014,23.056,22.554,22.888,7241747,0
2003-05-22,22.961,23.804,22.672,23.532,8889277,0
2003-05-23,23.522,23.974,23.36,23.651,6267738,0
2003-05-27,23.522,25.194,23.386,25.102,10617244,0
2003-05-28,25.29,25.29,24.617,24.939,10108236,0
2003-05-29,24.957,26.325,24.806,25.909,16628420,0
2003-05-30,25.654,26.069,25.239,25.393,12900004,0
2003-06-02,25.393,25.393,24.396,24.574,11647468,0
2003-06-03,24.17,25.136,24.17,25.084,11873924,0
2003-06-04,25.145,25.49,24.67,25.482,11745073,0
2003-06-05,24.712,25.257,24.438,25.22,10800168,0
2003-06-06,25.858,26.139,24.201,24.271,12674097,0
2003-06-09,24.161,24.482,23.481,24.056,8952318,0
2003-06-10,24.244,24.396,23.522,24.236,7749039,0
2003-06-11,23.861,24.329,23.302,24.134,12218536,0
2003-06-12,24.032,24.236,22.716,22.841,17267672,0
2003-06-13,23.199,23.242,21.604,21.96,15739955,0
2003-06-16,22.165,22.536,21.552,22.291,11663585,0
2003-06-17,22.495,22.623,21.978,22.257,9987577,0
2003-06-18,22.078,22.987,21.824,22.545,13665205,0
2003-06-19,22.8,22.912,22.19,22.215,9769402,0
2003-06-20,22.545,22.995,22.052,22.087,9286260,0
2003-06-23,22.011,22.095,21.315,21.571,9892631,0
2003-06-24,21.322,21.842,21.059,21.204,11299572,0
2003-06-25,21.231,21.943,21.145,21.145,9355891,0
2003-06-26,21.356,22.174,21.271,22.044,9184061,0
2003-06-27,22.437,22.463,21.322,21.562,8423525,0
2003-06-30,22.02,22.095,21.322,21.484,8065540,0
2003-07-01,21.417,22.309,20.914,22.257,10990926,0
2003-07-02,22.165,22.699,22.156,22.672,10561810,0
2003-07-03,22.418,23.014,22.249,22.335,6626895,0
2003-07-07,22.879,24.227,22.716,24.161,12962676,0
2003-07-08,23.812,24.543,23.617,24.347,10077801,0
2003-07-09,24.056,24.627,23.76,24.118,8584336,0
2003-07-10,23.625,23.845,23.056,23.208,9029296,0
2003-07-11,23.311,23.744,23.217,23.455,7920354,0
2003-07-14,23.455,23.999,23.089,23.208,11659751,0
2003-07-15,23.599,23.617,22.581,22.768,15364448,0
2003-07-16,23.124,23.132,22.078,22.487,8728456,0
2003-07-17,21.876,22.078,21.484,21.815,13677093,0
2003-07-18,21.597,21.893,21.348,21.653,17734882,0
2003-07-21,21.518,21.535,20.976,21.179,7279500,0
2003-07-22,21.562,21.749,21.187,21.331,9993958,0
2003-07-23,21.427,21.858,20.841,21.834,11302500,0
2003-07-24,22.291,22.4,21.222,21.427,11357452,0
2003-07-25,21.322,21.749,20.823,21.697,6998380,0
2003-07-28,21.661,22.223,21.443,22.114,7858041,0
2003-07-29,22.206,22.23,21.484,21.613,7054921,0
2003-07-30,21.749,21.824,21.383,21.552,6376757,0
2003-07-31,22.061,23.165,22.037,22.3,10143641,0
2003-08-01,22.317,22.937,22.037,22.869,9584922,0
2003-08-04,22.912,23.14,22.104,22.8,9207223,0
2003-08-05,22.768,23.574,22.078,22.095,6898357,0
2003-08-06,21.824,22.563,21.788,22.011,6444851,0
2003-08-07,22.011,22.114,21.653,21.876,7894826,0
2003-08-08,22.02,22.07,20.932,21.044,9968303,0
2003-08-11,21.145,21.613,20.932,21.239,7924925,0
2003-08-12,21.348,21.468,20.882,21.356,6757958,0
2003-08-13,21.484,22.044,21.307,21.697,8245244,0
2003-08-14,21.636,22.453,21.374,22.376,11987576,0
2003-08-15,22.784,23.124,22.437,22.672,5648799,0
2003-08-18,22.841,23.69,22.682,23.634,9854722,0
2003-08-19,23.82,25.442,23.735,24.693,17205959,0
2003-08-20,24.295,24.744,24.143,24.543,7957941,0
2003-08-21,24.771,25.094,24.405,25.01,7510113,0
2003-08-22,25.474,25.849,24.645,24.821,12882952,0
2003-08-25,24.798,25.265,24.636,24.83,5292354,0
2003-08-26,24.423,24.813,23.879,24.762,8694481,0
2003-08-27,24.627,26.069,24.581,25.951,10880421,0
2003-08-28,26.004,26.069,25.355,25.672,6604750,0
2003-08-29,25.619,26.359,25.418,26.222,6856570,0
2003-09-02,26.427,26.486,25.698,26.401,8865220,0
2003-09-03,26.521,26.547,25.663,25.755,11383375,0
2003-09-04,25.755,26.775,25.738,26.547,9614157,0
2003-09-05,26.222,27.004,25.935,26.392,12452385,0
2003-09-08,26.638,27.464,26.529,27.42,8720066,0
2003-09-09,27.599,27.853,27.098,27.26,12983826,0
2003-09-10,26.325,26.614,25.663,25.721,12927962,0
2003-09-11,25.49,26.308,25.094,26.004,10615889,0
2003-09-12,25.918,25.942,25.364,25.73,9765097,0
2003-09-15,25.873,26.095,25.202,25.265,7862909,0
2003-09-16,25.179,26.783,25.179,26.664,11946828,0
2003-09-17,26.427,26.852,26.341,26.384,7504650,0
2003-09-18,26.196,26.808,25.858,26.699,8850234,0
2003-09-19,26.913,26.995,26.196,26.783,11053618,0
2003-09-22,26.23,26.392,25.764,25.942,6666930,0
2003-09-23,25.909,26.92,25.842,26.86,8414376,0
2003-09-24,26.894,27.081,25.355,25.464,8825006,0
2003-09-25,25.482,26.105,25.018,25.179,8687471,0
2003-09-26,25.01,25.619,24.79,24.813,8607199,0
2003-09-29,25.075,25.555,24.916,25.154,8543242,0
2003-09-30,24.881,24.933,24.065,24.143,11985623,0
2003-10-01,24.438,24.78,23.546,23.769,16156999,0
2003-10-02,23.752,24.655,23.574,23.76,14871823,0
2003-10-03,24.566,25.645,24.365,25.211,13253329,0
2003-10-06,25.393,25.393,24.295,25,8282513,0
2003-10-07,24.957,26.069,24.947,25.935,9938985,0
2003-10-08,25.899,26.078,25.306,25.636,8724651,0
2003-10-09,26.196,26.196,25.044,25.281,10201763,0
2003-10-10,25.594,26.113,25.337,26.053,7279968,0
2003-10-13,26.053,26.427,25.29,25.663,6251767,0
2003-10-14,25.817,25.858,25.337,25.654,5042675,0
2003-10-15,26.3,26.427,25.187,25.383,8637905,0
2003-10-16,25.537,25.764,25.154,25.6,9359025,0
2003-10-17,25.179,25.337,24.492,24.9,9592703,0
2003-10-20,24.68,25.162,24.347,25.102,6926245,0
2003-10-21,25.451,25.645,24.916,25.537,9712899,0
2003-10-22,25.306,25.5,24.838,25,5944328,0
2003-10-23,24.286,24.916,24.227,24.492,6942974,0
2003-10-24,24.286,24.608,23.837,24.446,5480580,0
2003-10-27,24.501,24.798,24.177,24.581,4739314,0
2003-10-28,24.821,26.222,24.693,26.165,7933024,0
2003-10-29,26.139,26.734,25.738,26.605,8068759,0
2003-10-30,26.961,27.047,26.401,26.631,6852605,0
2003-10-31,26.656,27.013,26.41,26.978,9255144,0
2003-11-03,27.09,28.44,27.09,28.279,9259008,0
2003-11-04,27.812,28.422,27.456,28.128,6704502,0
2003-11-05,27.956,28.616,27.683,28.388,6275450,0
2003-11-06,28.914,28.914,28.226,28.713,5722211,0
2003-11-07,28.864,29.295,28.404,28.906,6450881,0
2003-11-10,28.786,28.983,27.947,28.195,7879251,0
2003-11-11,28.118,28.762,28.022,28.745,6167944,0
2003-11-12,28.752,29.799,28.728,29.757,6944217,0
2003-11-13,29.534,29.808,28.803,29.357,6955486,0
2003-11-14,29.288,29.891,28.983,29.408,10832017,0
2003-11-17,29.381,30.129,29.229,29.773,11402582,0
2003-11-18,30.154,30.604,29.559,29.612,9473083,0
2003-11-19,29.739,30.547,29.677,30.441,10214749,0
2003-11-20,29.891,30.979,29.799,29.977,11110824,0
2003-11-21,30.205,30.851,30.089,30.622,9835465,0
2003-11-24,30.868,31.785,30.859,31.674,6274442,0
2003-11-25,31.674,32.007,31.208,31.243,7691778,0
2003-11-26,31.583,31.947,31.09,31.666,5741117,0
2003-11-28,31.608,32.09,31.547,31.92,2192253,0
2003-12-01,32.21,32.268,31.286,31.803,7450526,0
2003-12-02,31.803,31.965,31.341,31.472,7878841,0
2003-12-03,31.845,32.109,31.13,31.199,14181217,0
2003-12-04,31.073,32.117,30.929,31.947,10659967,0
2003-12-05,31.412,31.87,30.044,30.171,12036409,0
2003-12-08,30.205,30.994,30.061,30.851,6845170,0
2003-12-09,30.979,31.155,29.595,29.677,10288325,0
2003-12-10,29.748,30.63,29.552,30.495,8321350,0
2003-12-11,30.154,31.208,29.918,31.165,8778060,0
2003-12-12,31.155,31.479,30.684,31.422,6390192,0
2003-12-15,31.956,32.15,30.034,30.089,8338021,0
2003-12-16,30.28,30.361,29.085,30.08,10519071,0
2003-12-17,30.08,30.242,29.476,29.943,5721268,0
2003-12-18,29.994,32.022,29.96,31.886,15225236,0
2003-12-19,31.854,32.466,31.456,31.92,14078321,0
2003-12-22,31.674,32.194,31.422,32.1,5533574,0
2003-12-23,32.117,32.729,31.956,32.593,5157932,0
2003-12-24,32.635,32.72,32.38,32.466,1997399,0
2003-12-26,32.508,32.711,32.474,32.575,1062159,0
2003-12-29,32.711,33.245,32.651,33.16,3908077,0
2003-12-30,33.025,33.288,32.729,33.078,3478606,0
2003-12-31,33.16,33.205,32.295,32.803,3466432,0
2004-01-02,32.915,33.382,32.703,32.703,5451252,0
2004-01-05,33.051,33.952,33.025,33.755,9953772,0
2004-01-06,33.56,33.749,33.348,33.543,6534609,0
2004-01-07,33.5,33.712,33.069,33.214,7921984,0
2004-01-08,33.476,34.716,33.117,34.63,12005869,0
2004-01-09,34.13,35.046,34.053,34.352,8895486,0
2004-01-12,34.689,36.089,34.239,36.064,9066455,0
2004-01-13,35.99,36.089,33.483,33.976,17085067,0
2004-01-14,34.63,34.985,34.07,34.748,9520751,0
2004-01-15,34.859,35.537,34.181,35.191,8438970,0
2004-01-16,35.53,35.914,35.03,35.914,6024640,0
2004-01-20,35.886,35.914,35.012,35.555,5646976,0
2004-01-21,35.115,35.138,33.637,34.297,11469963,0
2004-01-22,37.016,38.554,35.182,35.317,31952713,0
2004-01-23,35.617,35.862,34.495,35.073,14669101,0
2004-01-26,34.859,36.337,34.817,36.201,7571496,0
2004-01-27,35.844,36.251,34.359,34.689,13773645,0
2004-01-28,35.147,35.625,34.222,34.63,10535638,0
2004-01-29,34.596,35.412,34.198,35.208,12173627,0
2004-01-30,35.054,35.642,34.985,35.581,6916612,0
2004-02-02,35.743,35.862,34.946,35.36,9259625,0
2004-02-03,35.096,35.914,34.783,35.089,8592508,0
2004-02-04,34.207,34.604,33.627,34.181,10361009,0
2004-02-05,34.306,34.928,34.009,34.29,7196086,0
2004-02-06,34.477,36.089,34.477,35.853,8336981,0
2004-02-09,35.971,36.438,35.69,36.098,7166124,0
2004-02-10,36.006,36.006,35.327,35.658,7929781,0
2004-02-11,35.664,36.598,35.642,36.429,7075258,0
2004-02-12,36.346,36.898,35.954,36.055,5703903,0
2004-02-13,36.015,36.38,34.46,35.251,8069081,0
2004-02-17,35.564,35.664,34.969,35.504,5061879,0
2004-02-18,35.681,35.921,35.301,35.446,5859189,0
2004-02-19,36.209,36.312,34.663,34.672,9511804,0
2004-02-20,34.613,35.589,34.443,35.241,10360445,0
2004-02-23,34.985,35.073,33.865,34.096,10510699,0
2004-02-24,34.265,34.689,33.712,34.401,8373042,0
2004-02-25,34.946,35.241,34.716,34.878,7399302,0
2004-02-26,34.663,36.191,34.443,35.779,10365121,0
2004-02-27,35.564,36.047,35.046,35.658,8304242,0
2004-03-01,35.65,36.38,35.115,36.218,6861548,0
2004-03-02,36.388,37.136,36.143,36.161,11810127,0
2004-03-03,35.082,35.53,34.621,34.716,12117197,0
2004-03-04,34.774,35.191,34.689,35.155,7046432,0
2004-03-05,35.155,35.336,34.392,34.639,8184842,0
2004-03-08,34.841,35.124,33.34,33.373,8816455,0
2004-03-09,33.424,34.026,33.06,33.678,9372261,0
2004-03-10,33.627,33.815,32.268,32.355,10485484,0
2004-03-11,32.226,33.101,32.055,32.109,10006922,0
2004-03-12,32.499,32.812,32.177,32.738,6664500,0
2004-03-15,32.499,32.685,31.863,31.93,5993104,0
2004-03-16,32.268,32.761,32.04,32.403,8002529,0
2004-03-17,32.669,33.078,32.566,32.964,5187267,0
2004-03-18,33.205,33.214,31.803,31.947,10366400,0
2004-03-19,31.837,32.09,30.595,30.691,11192195,0
2004-03-22,30.531,30.979,30.272,30.547,10607762,0
2004-03-23,30.801,30.883,29.757,29.934,8956535,0
2004-03-24,30.044,31.065,29.883,30.826,8648694,0
2004-03-25,30.893,31.982,30.893,31.83,8769505,0
2004-03-26,31.64,32.236,31.36,31.566,7548021,0
2004-03-29,31.92,32.548,31.766,32.217,6089746,0
2004-03-30,32.187,32.226,31.376,32.177,5650028,0
2004-03-31,32.15,32.651,30.859,32.064,6351807,0
2004-04-01,32.083,33.143,31.992,32.78,7614115,0
2004-04-02,33.468,34.367,33.16,33.943,6898152,0
2004-04-05,33.968,34.198,33.551,34.061,5781540,0
2004-04-06,33.739,33.749,33.17,33.483,5124172,0
2004-04-07,33.509,34.002,33.035,33.551,4120152,0
2004-04-08,34.061,34.352,33.627,34.053,4569334,0
2004-04-12,34.061,34.181,33.712,34.153,3161954,0
2004-04-13,34.344,34.344,33.415,33.577,4546923,0
2004-04-14,33.509,34.044,33.245,33.612,5433069,0
2004-04-15,33.551,33.771,31.649,32.395,11208447,0
2004-04-16,31.87,32.268,30.707,32.259,15061355,0
2004-04-19,32.236,32.729,31.757,32.635,5176402,0
2004-04-20,32.685,32.99,31.403,31.502,9018380,0
2004-04-21,31.6,31.965,31.243,31.608,7573327,0
2004-04-22,31.674,32.744,31.123,32.09,11160211,0
2004-04-23,31.448,31.448,30.697,31.073,16838672,0
2004-04-26,31.215,31.268,29.848,29.994,9101317,0
2004-04-27,30.342,31.155,30.112,30.487,11039651,0
2004-04-28,30.315,31.147,29.994,30.071,8195995,0
2004-04-29,30.12,30.315,28.77,29.341,10986931,0
2004-04-30,29.578,29.612,28.312,28.542,9310740,0
2004-05-03,28.728,29.423,28.168,28.803,7003918,0
2004-05-04,28.9,29.856,28.864,29.196,10112242,0
2004-05-05,29.295,29.757,28.938,29.502,6845976,0
2004-05-06,29.246,29.696,28.891,29.502,7545312,0
2004-05-07,29.542,30.818,29.517,29.833,9309803,0
2004-05-10,29.595,30.577,29.365,30.487,12960588,0
2004-05-11,30.748,31.155,30.468,31.123,9577023,0
2004-05-12,30.25,30.315,28.575,29.722,19160561,0
2004-05-13,29.552,30.018,29.295,29.748,8642620,0
2004-05-14,29.891,29.891,28.728,28.957,9842562,0
2004-05-17,28.472,28.721,27.983,28.186,9467515,0
2004-05-18,28.803,28.966,28.575,28.795,5597934,0
2004-05-19,29.264,30.224,29.179,29.451,11086375,0
2004-05-20,29.408,29.808,28.924,29.134,6657517,0
2004-05-21,29.381,29.621,28.481,28.914,9529871,0
2004-05-24,29.264,29.314,28.752,29.255,6547343,0
2004-05-25,29.255,30.441,28.874,30.379,7972744,0
2004-05-26,30.242,30.666,29.977,30.393,6477635,0
2004-05-27,30.477,31.011,30.417,30.732,6060840,0
2004-05-28,30.835,31.243,30.676,30.979,4849177,0
2004-06-01,30.826,31.165,30.425,30.868,5436180,0
2004-06-02,30.613,30.826,29.365,29.918,9726447,0
2004-06-03,29.748,29.848,29.134,29.179,6056642,0
2004-06-04,29.646,29.984,29.423,29.559,5483298,0
2004-06-07,29.96,31.081,29.891,31.037,5927735,0
2004-06-08,30.826,31.403,30.487,31.301,5894545,0
2004-06-09,31.02,31.073,30.266,30.305,5718457,0
2004-06-10,30.676,30.921,30.144,30.622,5278037,0
2004-06-14,30.333,30.352,29.654,30.089,4923611,0
2004-06-15,30.352,30.638,29.883,30.198,6763977,0
2004-06-16,30.044,30.198,29.492,29.586,6297732,0
2004-06-17,29.295,29.373,27.334,27.581,15751552,0
2004-06-18,27.334,28.253,27.039,27.59,12328419,0
2004-06-21,27.599,28.168,27.047,27.2,7598303,0
2004-06-22,27.37,28.065,27.156,28.056,7844288,0
2004-06-23,28.056,28.447,27.667,28.303,7716123,0
2004-06-24,28.364,28.404,27.556,27.691,6030468,0
2004-06-25,27.795,28.279,27.581,27.752,6371931,0
2004-06-28,28.526,28.542,27.812,27.93,6580084,0
2004-06-29,27.532,27.983,27.26,27.838,9321047,0
2004-06-30,27.838,28.481,27.717,28.287,7049954,0
2004-07-01,27.974,27.983,26.58,27.004,17237564,0
2004-07-02,26.986,27.098,26.597,26.775,8570531,0
2004-07-06,26.368,26.368,25.265,25.842,9786259,0
2004-07-07,25.899,26.384,25.355,25.411,9736655,0
2004-07-08,24.991,26.095,24.9,25.672,7859894,0
2004-07-09,25.873,26.647,25.73,26.631,8878309,0
2004-07-12,26.257,26.631,25.909,26.494,10051903,0
2004-07-13,26.555,26.799,26.341,26.775,6783719,0
2004-07-14,26.13,26.486,25.619,26.239,10564269,0
2004-07-15,26.214,26.368,25.781,25.918,9983885,0
2004-07-16,26.036,26.173,25.162,25.273,8468820,0
2004-07-19,25.436,26.444,25.346,26.011,7534142,0
2004-07-20,26.044,26.647,25.942,26.647,6547748,0
2004-07-21,26.808,27.242,25.808,25.899,7490957,0
2004-07-22,25.546,26.375,25.053,26.044,12725773,0
2004-07-23,25.555,26.41,25.194,25.22,15551297,0
2004-07-26,25.23,25.374,23.99,24.218,11741609,0
2004-07-27,24.312,24.798,23.974,24.543,6392644,0
2004-07-28,24.356,24.519,23.625,24.244,8336457,0
2004-07-29,24.509,24.798,24.271,24.627,7532729,0
2004-07-30,24.558,25.442,24.329,24.991,6817888,0
2004-08-02,24.933,25.402,24.655,25.383,6102050,0
2004-08-03,25.239,25.257,24.338,24.382,5490203,0
2004-08-04,24.423,25.162,24.118,24.865,5649028,0
2004-08-05,24.821,25.211,24.423,24.464,5076640,0
2004-08-06,24.091,24.627,23.66,23.744,7739561,0
2004-08-09,23.879,24.109,23.574,23.948,4318612,0
2004-08-10,23.69,24.373,23.651,24.365,6877587,0
2004-08-11,22.817,23.097,22.215,23.014,11770704,0
2004-08-12,22.427,22.92,21.96,22.35,10130526,0
2004-08-13,22.463,23.004,22.052,22.995,8248609,0
2004-08-16,23.225,23.565,23.047,23.352,7798160,0
2004-08-17,23.42,23.965,23.36,23.565,7050737,0
2004-08-18,23.352,24.446,23.251,24.373,6763244,0
2004-08-19,24.134,24.286,23.744,24.015,5452376,0
2004-08-20,24.126,24.278,23.565,23.845,6646827,0
2004-08-23,23.948,24.414,23.675,23.983,6815987,0
2004-08-24,24.143,24.236,23.234,23.54,5830174,0
2004-08-25,23.522,24.118,23.132,23.93,6204409,0
2004-08-26,23.752,23.914,23.396,23.779,4242421,0
2004-08-27,23.94,24.134,23.752,23.888,2887168,0
2004-08-30,23.837,23.888,23.343,23.352,3231428,0
2004-08-31,23.32,23.352,22.606,23.293,5655810,0
2004-09-01,23.175,23.76,22.905,23.251,8440087,0
2004-09-02,23.047,23.234,22.751,23.14,7622956,0
2004-09-03,22.317,22.487,21.653,21.732,12913180,0
2004-09-07,21.834,22.044,21.443,21.645,8524710,0
2004-09-08,21.653,22.052,21.408,21.604,7257546,0
2004-09-09,21.97,23.19,21.749,22.888,10456097,0
2004-09-10,22.784,23.99,22.409,23.796,9580576,0
2004-09-13,24.151,25.313,23.769,24.79,14179817,0
2004-09-14,24.636,24.856,24.109,24.662,11314480,0
2004-09-15,23.277,23.69,22.995,23.352,17227639,0
2004-09-16,23.413,23.708,23.352,23.481,6064787,0
2004-09-17,23.634,24.338,23.599,24.236,11556651,0
2004-09-20,24.032,25.546,23.955,25.179,12572702,0
2004-09-21,25.265,25.327,24.655,25.127,8328590,0
2004-09-22,24.865,24.939,24.083,24.185,8395691,0
2004-09-23,24.253,24.83,23.983,24.693,8839891,0
2004-09-24,24.693,24.753,23.251,23.489,11152399,0
2004-09-27,22.92,23.555,22.888,23.132,8485017,0
2004-09-28,23.014,23.097,22.309,22.588,12584232,0
2004-09-29,22.623,22.879,22.376,22.545,11371360,0
2004-09-30,22.656,23.26,22.563,22.928,12687898,0
2004-10-01,23.302,24.501,23.183,24.253,11071394,0
2004-10-04,24.414,25.17,24.321,24.347,8027468,0
2004-10-05,24.347,24.687,24.025,24.304,5809704,0
2004-10-06,24.365,24.744,24.015,24.744,6482541,0
2004-10-07,24.581,25.11,24.438,24.566,5622741,0
2004-10-08,24.236,24.304,23.199,23.462,7689934,0
2004-10-11,23.54,23.651,22.953,23.574,4687833,0
2004-10-12,23.165,23.413,22.64,23.114,7263337,0
2004-10-13,23.914,23.974,23.217,23.42,10333808,0
2004-10-14,23.327,23.522,22.588,22.734,5657786,0
2004-10-15,23.047,23.183,22.573,22.656,6562005,0
2004-10-18,22.529,23.159,22.165,23.124,6560755,0
2004-10-19,23.66,23.888,23.217,23.234,6549326,0
2004-10-20,23.124,24.065,22.995,23.895,8084752,0
2004-10-21,24.492,25.817,24.209,25.79,16821455,0
2004-10-22,25.715,25.781,24.338,24.423,8957749,0
2004-10-25,24.286,25.187,24.227,24.798,7845554,0
2004-10-26,24.693,25.094,24.278,25.035,8416709,0
2004-10-27,25.035,25.986,24.965,25.909,8190995,0
2004-10-28,26.004,26.284,25.645,26.105,7910082,0
2004-10-29,26.173,26.47,25.842,25.986,7025450,0
2004-11-01,25.986,26.148,25.69,25.96,5326557,0
2004-11-02,25.579,26.13,25.313,25.79,8304667,0
2004-11-03,26.521,26.521,25.418,25.594,7980582,0
2004-11-04,25.451,25.772,25.145,25.355,8210942,0
2004-11-05,25.69,26.19,25.383,25.627,8517240,0
2004-11-08,25.627,25.996,25.564,25.755,5415791,0
2004-11-09,25.73,25.883,25.427,25.457,5393372,0
2004-11-10,25.29,25.306,24.627,24.916,10938597,0
2004-11-11,25.281,25.721,25.11,25.57,8496205,0
2004-11-12,25.482,26.069,25.136,26.011,6542958,0
2004-11-15,25.883,26.588,25.69,26.375,7370192,0
2004-11-16,26.664,26.894,26.19,26.767,10359611,0
2004-11-17,27.122,27.76,27.004,27.42,12654621,0
2004-11-18,27.26,28.091,26.978,27.983,9887521,0
2004-11-19,28.038,28.355,27.378,27.488,11126944,0
2004-11-22,27.352,27.691,27.047,27.522,6230272,0
2004-11-23,27.497,27.778,26.878,27.066,7054462,0
2004-11-24,27.532,27.683,27.216,27.334,6299803,0
2004-11-26,27.404,27.643,27.174,27.242,2001093,0
2004-11-29,27.532,27.768,26.741,26.952,7328263,0
2004-11-30,26.758,27.039,26.444,26.512,7034627,0
2004-12-01,26.58,27.319,26.563,27.156,8473419,0
2004-12-02,26.995,27.659,26.833,26.852,9575801,0
2004-12-03,27.556,27.76,27.122,27.174,8975854,0
2004-12-06,27.26,27.278,26.681,27.081,7773866,0
2004-12-07,27.319,27.742,26.502,26.538,8382572,0
2004-12-08,26.139,26.35,25.772,26.095,10236350,0
2004-12-09,24.091,25.636,23.675,25.239,37685127,0
2004-12-10,25.154,25.299,24.813,25.094,10607817,0
2004-12-13,25.265,25.393,24.712,25.044,6268122,0
2004-12-14,25.127,25.594,25.061,25.374,6948861,0
2004-12-15,25.306,25.681,25.053,25.247,6009605,0
2004-12-16,25.136,25.474,24.712,25.026,5435864,0
2004-12-17,24.821,25.187,24.68,24.908,8508352,0
2004-12-20,25.053,25.202,24.645,24.744,6955787,0
2004-12-21,24.68,25.035,24.636,24.991,5083404,0
2004-12-22,25.136,25.162,24.72,25,4078218,0
2004-12-23,24.83,25.162,24.798,25.094,2985657,0
2004-12-27,25.257,25.346,24.636,24.89,4250635,0
2004-12-28,25.01,25.145,24.753,25.061,3917436,0
2004-12-29,24.856,25.374,24.856,25.179,3109721,0
2004-12-30,25.22,25.299,25.075,25.136,3478767,0
2004-12-31,25.075,25.322,25.044,25.194,3054393,0
2005-01-03,25.402,25.474,24.454,24.856,7285929,0
2005-01-04,25.035,25.044,23.837,24.151,9509664,0
2005-01-05,23.165,23.904,23.074,23.386,22126120,0
2005-01-06,23.481,23.735,22.987,23.014,16547767,0
2005-01-07,23.269,23.574,22.937,23.208,7444190,0
2005-01-10,23.089,23.582,22.953,23.251,6787652,0
2005-01-11,23.014,23.287,22.742,22.86,7920184,0
2005-01-12,23.004,23.097,22.504,22.879,7918070,0
2005-01-13,22.672,22.937,22.341,22.376,7966133,0
2005-01-14,22.418,22.841,22.385,22.521,8238535,0
2005-01-18,22.427,23.19,22.368,23.074,7757241,0
2005-01-19,23.14,23.225,22.309,22.327,6356069,0
2005-01-20,22.495,22.953,22.376,22.682,13075161,0
2005-01-21,22.888,23.481,22.751,23.225,13651648,0
2005-01-24,23.225,23.43,22.707,22.809,7704332,0
2005-01-25,23.047,23.242,22.817,23.065,6774008,0
2005-01-26,23.327,24.007,23.26,23.914,13132343,0
2005-01-27,23.861,24.244,23.591,24.161,10515459,0
2005-01-28,24.244,24.566,24.118,24.446,10703161,0
2005-01-31,24.9,25.12,24.566,24.79,10553978,0
2005-02-01,24.728,24.957,24.519,24.908,7485684,0
2005-02-02,24.908,25.035,24.67,24.865,6479725,0
2005-02-03,24.771,24.771,24.161,24.454,6326352,0
2005-02-04,24.295,25.075,24.295,25.035,8639306,0
2005-02-07,25.01,25.273,24.847,25.075,5273822,0
2005-02-08,25.322,25.564,24.965,25.084,7278902,0
2005-02-09,25.01,25.084,24.271,24.438,5475761,0
2005-02-10,25.01,25.154,24.365,24.581,7970591,0
2005-02-11,24.566,25.464,24.373,25.265,9269260,0
2005-02-14,25.257,25.537,24.983,25.22,7574449,0
2005-02-15,25.194,25.825,25.01,25.418,10178433,0
2005-02-16,25.247,25.619,24.965,25.094,5402510,0
2005-02-17,25.537,25.546,24.813,24.856,7305514,0
2005-02-18,24.744,24.881,24.551,24.693,5467977,0
2005-02-22,24.519,25.281,24.414,24.59,6955310,0
2005-02-23,24.72,24.874,24.091,24.43,7137357,0
2005-02-24,24.464,24.965,24.209,24.965,7402164,0
2005-02-25,24.947,25.546,24.813,25.537,8132262,0
2005-02-28,25.587,26.165,25.364,25.645,10219410,0
2005-03-01,25.707,26.547,25.627,26.529,11136538,0
2005-03-02,26.325,26.758,25.935,25.942,10761227,0
2005-03-03,26.078,26.13,25.672,25.942,11475216,0
2005-03-04,26.392,26.708,25.951,26.222,7798514,0
2005-03-07,26.341,27.387,26.292,27.106,11759908,0
2005-03-08,27.106,27.234,26.521,26.717,9670067,0
2005-03-09,27.395,27.429,26.494,26.555,21289816,0
2005-03-10,26.605,27.022,26.502,26.986,9751064,0
2005-03-11,26.986,27.131,25.834,26.004,11480541,0
2005-03-14,26.095,26.23,25.866,26.087,5301875,0
2005-03-15,26.196,26.222,25.442,25.509,7224691,0
2005-03-16,25.346,25.918,25.12,25.194,7246764,0
2005-03-17,25.194,25.5,25.154,25.265,5799377,0
2005-03-18,25.061,25.22,24.509,24.798,11046661,0
2005-03-21,24.798,24.926,24.347,24.608,5079295,0
2005-03-22,24.662,24.974,24.218,24.227,5600983,0
2005-03-23,24.261,24.89,24.236,24.736,6258894,0
2005-03-24,24.79,24.881,24.536,24.617,4723588,0
2005-03-28,24.627,25.035,24.627,24.655,5098763,0
2005-03-29,24.67,24.771,24.161,24.329,6473813,0
2005-03-30,24.464,24.933,24.209,24.838,6587852,0
2005-03-31,24.965,24.965,24.599,24.821,4361773,0
2005-04-01,25.018,25.084,24.329,24.438,7526296,0
2005-04-04,24.519,24.838,24.244,24.78,7061019,0
2005-04-05,24.838,25.299,24.821,25.035,7908711,0
2005-04-06,25.239,25.418,24.72,24.83,5679509,0
2005-04-07,24.874,25.306,24.744,25.299,5138910,0
2005-04-08,25.281,25.587,25.154,25.442,6428197,0
2005-04-11,25.374,25.49,24.991,25.084,4550126,0
2005-04-12,25.01,25.187,24.304,25.17,7352306,0
2005-04-13,24.965,25.026,24.68,24.798,9800423,0
2005-04-14,24.881,25.145,24.67,24.67,10389255,0
2005-04-15,24.286,24.543,23.888,24.073,13114490,0
2005-04-18,23.965,24.558,23.965,24.329,6836693,0
2005-04-19,24.655,24.916,24.405,24.693,7250432,0
2005-04-20,24.72,24.874,24.056,24.073,7281080,0
2005-04-21,24.43,25.094,24.218,25,11115504,0
2005-04-22,23.965,24.118,22.777,22.987,19698619,0
2005-04-25,23.074,23.26,22.784,22.937,7336122,0
2005-04-26,22.937,23.386,22.623,22.69,11466669,0
2005-04-27,22.606,23.105,22.47,22.953,5674972,0
2005-04-28,22.768,23.124,22.724,22.751,5655321,0
2005-04-29,22.944,23.065,22.275,22.879,7165126,0
2005-05-02,22.896,22.944,22.478,22.545,6066394,0
2005-05-03,22.529,22.76,22.174,22.359,7123077,0
2005-05-04,22.536,22.888,22.409,22.768,7822745,0
2005-05-05,22.69,22.92,22.588,22.869,5766984,0
2005-05-06,22.969,23.032,22.716,22.86,5007382,0
2005-05-09,22.8,23.056,22.69,22.8,6538620,0
2005-05-10,22.682,22.912,22.418,22.614,5891725,0
2005-05-11,22.648,22.8,21.933,22.19,11954112,0
2005-05-12,22.275,22.545,22.052,22.182,8474028,0
2005-05-13,22.504,23.105,22.249,22.784,8798597,0
2005-05-16,22.869,23.047,22.734,22.969,4608263,0
2005-05-17,22.841,22.92,22.536,22.834,5678668,0
2005-05-18,22.912,23.378,22.606,23.311,7759826,0
2005-05-19,23.481,23.94,23.336,23.532,8212512,0
2005-05-20,23.599,24.083,23.404,24.083,8490340,0
2005-05-23,24.083,24.347,23.769,23.99,10043726,0
2005-05-24,23.99,24.143,23.779,24.143,6461680,0
2005-05-25,23.617,23.948,23.565,23.779,4923658,0
2005-05-26,23.93,24.373,23.879,24.201,6461801,0
2005-05-27,24.161,24.194,23.684,23.888,3793452,0
2005-05-31,23.923,24.091,23.565,23.582,6819588,0
2005-06-01,23.634,23.99,23.481,23.895,6609987,0
2005-06-02,23.853,24.473,23.788,24.454,6374542,0
2005-06-03,24.501,24.574,23.948,23.965,4790017,0
2005-06-06,23.948,24.143,23.788,24.04,4703987,0
2005-06-07,24.065,24.566,23.599,23.634,7588943,0
2005-06-08,23.861,24.04,23.634,23.845,8431498,0
2005-06-09,23.004,23.489,22.734,23.472,13894864,0
2005-06-10,23.277,23.369,22.69,22.751,8780359,0
2005-06-13,22.751,23.14,22.682,22.826,6680055,0
2005-06-14,22.834,23.014,22.385,22.487,5653696,0
2005-06-15,22.606,22.663,22.052,22.409,13013410,0
2005-06-16,22.437,22.841,22.35,22.633,8027002,0
2005-06-17,22.879,22.92,22.376,22.504,7039633,0
2005-06-20,22.368,22.672,22.291,22.393,6162070,0
2005-06-21,22.317,22.633,22.249,22.581,6696824,0
2005-06-22,22.633,22.809,22.504,22.614,8522382,0
2005-06-23,22.64,22.791,22.249,22.266,16503600,0
2005-06-24,22.341,22.35,22.011,22.13,8105412,0
2005-06-27,22.104,22.283,21.613,21.788,7749026,0
2005-06-28,21.867,22.003,21.706,21.765,6585896,0
2005-06-29,21.824,21.842,21.468,21.679,5274095,0
2005-06-30,21.697,21.901,21.597,21.653,5845964,0
2005-07-01,21.757,21.834,21.417,21.636,3490052,0
2005-07-05,21.509,22.029,21.443,21.807,5844188,0
2005-07-06,21.749,22.724,21.697,22.47,11496716,0
2005-07-07,22.291,22.76,22.223,22.707,8790279,0
2005-07-08,22.648,23.343,22.581,23.32,9023870,0
2005-07-11,23.343,23.779,23.336,23.66,8377250,0
2005-07-12,23.608,23.804,23.404,23.599,5144735,0
2005-07-13,23.7,23.93,23.532,23.769,4434725,0
2005-07-14,23.948,23.99,23.506,23.69,7342588,0
2005-07-15,23.752,23.779,23.343,23.546,5694332,0
2005-07-18,23.472,23.472,23.251,23.343,5770849,0
2005-07-19,23.462,23.708,23.105,23.675,4772957,0
2005-07-20,23.36,23.861,23.251,23.861,7218134,0
2005-07-21,23.634,23.69,22.734,22.928,11591275,0
2005-07-22,23.439,24.405,23.404,24.073,14329620,0
2005-07-25,23.974,24.636,23.93,24.347,6553099,0
2005-07-26,24.528,24.762,24.338,24.702,7321958,0
2005-07-27,24.687,24.736,24.278,24.558,6214585,0
2005-07-28,24.509,24.617,24.312,24.599,3871477,0
2005-07-29,24.551,24.79,24.073,24.073,5196754,0
2005-08-01,24.118,24.286,23.837,23.888,4794712,0
2005-08-02,23.99,24.702,23.99,24.59,5299579,0
2005-08-03,24.338,24.528,24.244,24.347,4212793,0
2005-08-04,24.201,24.295,23.675,23.7,3638937,0
2005-08-05,23.574,23.837,23.42,23.625,3303107,0
2005-08-08,23.669,23.796,23.32,23.343,3567926,0
2005-08-09,23.54,23.625,23.293,23.343,3252363,0
2005-08-10,23.462,23.684,23.217,23.242,5214280,0
2005-08-11,23.234,23.546,23.105,23.302,5240261,0
2005-08-12,23.14,23.217,22.76,22.928,6742086,0
2005-08-15,22.742,23.023,22.69,22.879,3835646,0
2005-08-16,22.869,22.896,22.529,22.648,4722248,0
2005-08-17,22.581,22.841,22.545,22.672,3032291,0
2005-08-18,22.614,23.014,22.545,22.791,3862772,0
2005-08-19,22.8,23.097,22.614,22.896,5079659,0
2005-08-22,23.039,23.225,22.784,23.023,4476068,0
2005-08-23,23.023,23.42,22.979,23.287,5012973,0
2005-08-24,23.302,23.69,23.065,23.089,5907030,0
2005-08-25,23.124,23.287,22.969,23.15,2829166,0
2005-08-26,23.065,23.132,22.742,22.817,2582741,0
2005-08-29,22.716,23.462,22.707,23.413,3895591,0
2005-08-30,23.311,23.448,23.065,23.439,3708283,0
2005-08-31,23.481,23.853,23.269,23.845,4410138,0
2005-09-01,23.69,23.853,23.439,23.642,5174908,0
2005-09-02,23.642,23.845,23.439,23.481,3158523,0
2005-09-06,23.565,24.099,23.522,24.091,3811520,0
2005-09-07,23.796,24.17,23.546,24.151,8218118,0
2005-09-08,23.974,24.201,23.769,23.879,6186941,0
2005-09-09,23.914,24.007,23.726,23.82,5600086,0
2005-09-12,23.82,24.177,23.82,23.923,3139979,0
2005-09-13,24.04,24.109,23.669,23.684,3906726,0
2005-09-14,23.735,23.923,23.287,23.369,3792515,0
2005-09-15,23.378,23.555,23.089,23.311,4777282,0
2005-09-16,23.311,23.481,23.26,23.413,5654233,0
2005-09-19,23.352,23.413,22.699,22.86,5300931,0
2005-09-20,22.879,23.26,22.672,22.76,5405249,0
2005-09-21,22.851,22.86,22.174,22.23,6114950,0
2005-09-22,22.291,22.76,22.249,22.563,6091501,0
2005-09-23,22.573,22.841,22.275,22.742,5173723,0
2005-09-26,22.928,23.124,22.724,23.014,5112428,0
2005-09-27,23.15,23.19,22.912,22.944,4853747,0
2005-09-28,22.987,23.287,22.69,22.869,6288241,0
2005-09-29,22.826,23.532,22.633,23.532,5909855,0
2005-09-30,23.481,23.752,23.439,23.651,4699763,0
2005-10-03,23.546,24.118,23.32,23.888,6944672,0
2005-10-04,23.94,24.304,23.804,23.895,5562050,0
2005-10-05,23.779,23.99,23.565,23.69,6147376,0
2005-10-06,23.651,23.94,22.851,23.114,10996491,0
2005-10-07,23.183,23.396,22.961,23.032,4756470,0
2005-10-10,20.125,20.125,19.277,19.336,41610041,0
2005-10-11,19.405,19.504,18.656,18.743,14464412,0
2005-10-12,18.716,18.878,18.497,18.632,11961639,0
2005-10-13,18.682,19.14,18.546,19.08,11267243,0
2005-10-14,19.064,19.117,18.589,18.937,8715460,0
2005-10-17,18.861,19.36,18.819,19.351,6078888,0
2005-10-18,19.183,19.287,18.776,18.776,7713027,0
2005-10-19,18.751,18.801,18.046,18.801,9763629,0
2005-10-20,18.981,19.513,18.963,19.369,11597049,0
2005-10-21,20.169,20.372,19.625,20.1,13153600,0
2005-10-24,20.093,20.278,19.87,20.024,6989156,0
2005-10-25,20.015,20.125,19.769,19.982,5790448,0
2005-10-26,19.913,20.169,19.742,19.777,5214423,0
2005-10-27,19.777,19.87,19.413,19.432,3799820,0
2005-10-28,19.727,19.863,19.089,19.777,8099203,0
2005-10-31,19.931,20.49,19.847,20.34,6510125,0
2005-11-01,20.252,20.363,19.854,19.982,5617605,0
2005-11-02,20.041,20.476,19.904,20.161,7685405,0
2005-11-03,20.305,20.525,20.135,20.177,9373714,0
2005-11-04,20.177,20.26,19.94,20.1,7806378,0
2005-11-07,20.125,20.26,19.922,19.998,5372359,0
2005-11-08,20.041,20.305,19.957,20.22,7273760,0
2005-11-09,20.278,20.813,20.143,20.678,9187226,0
2005-11-10,20.804,21.169,20.567,21.111,7670596,0
2005-11-11,21.213,21.552,20.841,20.882,5185830,0
2005-11-14,20.865,21.12,20.778,20.932,2872151,0
2005-11-15,21.059,21.417,20.984,21.222,6120115,0
2005-11-16,21.399,21.399,20.882,20.967,4396799,0
2005-11-17,21.231,21.58,20.832,21.571,4575834,0
2005-11-18,21.824,22.037,21.62,22.029,5675411,0
2005-11-21,21.97,22.682,21.876,22.47,7519134,0
2005-11-22,22.257,22.742,22.249,22.453,5167849,0
2005-11-23,22.418,22.699,22.275,22.385,3623616,0
2005-11-25,22.385,22.563,22.341,22.47,1574256,0
2005-11-28,22.206,22.487,21.893,22.029,4794272,0
2005-11-29,22.197,22.47,22.011,22.02,5140284,0
2005-11-30,21.987,22.504,21.987,22.453,4988848,0
2005-12-01,22.633,23.124,22.633,23.056,7472064,0
2005-12-02,22.86,23.352,22.851,23.234,6388345,0
2005-12-05,23.15,23.183,22.444,22.47,9550237,0
2005-12-06,22.841,23.448,22.791,22.912,7860384,0
2005-12-07,22.944,23.124,22.418,22.487,9444323,0
2005-12-08,22.969,22.979,21.908,22.095,12299033,0
2005-12-09,22.223,22.672,22.19,22.633,5656692,0
2005-12-12,22.826,22.961,22.463,22.777,5161833,0
2005-12-13,22.8,23.311,22.563,23.287,5881090,0
2005-12-14,23.208,23.574,23.014,23.386,5420153,0
2005-12-15,23.481,23.651,23.047,23.14,4363424,0
2005-12-16,23.175,23.336,22.961,23.089,8624064,0
2005-12-19,23.32,23.352,22.249,22.275,4784322,0
2005-12-20,22.368,22.536,21.918,22.095,5509446,0
2005-12-21,22.291,22.4,21.908,22.104,4333612,0
2005-12-22,22.078,22.275,21.918,22.122,4185461,0
2005-12-23,22.104,22.335,21.741,21.978,5967444,0
2005-12-27,22.078,22.156,21.571,21.645,4083124,0
2005-12-28,21.679,21.893,21.484,21.613,6107691,0
2005-12-29,21.571,21.715,21.315,21.399,4892828,0
2005-12-30,21.298,21.492,21.034,21.408,5305287,0
2006-01-03,21.443,22.182,21.103,21.885,10829296,0
2006-01-04,22.052,22.896,22.052,22.869,12175379,0
2006-01-05,23.948,24.947,23.7,24.244,23625314,0
2006-01-06,24.551,24.736,24.099,24.728,8919107,0
2006-01-09,24.728,24.798,24.423,24.702,4339911,0
2006-01-10,24.509,24.856,24.414,24.838,5275562,0
2006-01-11,24.838,25.053,24.519,24.68,5637622,0
2006-01-12,24.712,24.762,24.201,24.464,7192958,0
2006-01-13,24.492,24.558,24.201,24.446,4539357,0
2006-01-17,24.356,24.382,23.879,24.118,7944921,0
2006-01-18,23.717,24.551,23.54,24.454,11203822,0
2006-01-19,24.645,25.457,24.645,25.299,12404848,0
2006-01-20,23.726,23.914,23.183,23.26,17404154,0
2006-01-23,23.225,23.651,23.225,23.642,9195121,0
2006-01-24,23.66,23.948,23.039,23.208,8772272,0
2006-01-25,23.217,23.522,23.089,23.352,5419044,0
2006-01-26,23.513,24.438,23.413,24.185,7655605,0
2006-01-27,24.414,24.79,24.056,24.482,9084271,0
2006-01-30,24.482,24.728,24.347,24.473,4814444,0
2006-01-31,24.382,24.454,23.895,23.914,5806069,0
2006-02-01,23.651,24.161,23.565,24.109,8466754,0
2006-02-02,24.134,24.143,23.343,23.472,6598886,0
2006-02-03,23.183,23.565,23.089,23.217,5850916,0
2006-02-06,23.165,23.462,23.047,23.242,5608297,0
2006-02-07,23.242,23.343,22.979,23.097,7823802,0
2006-02-08,23.708,24.099,23.497,23.948,6810411,0
2006-02-09,24.032,24.438,23.87,24.073,8167554,0
2006-02-10,24.032,24.118,23.396,23.522,6616995,0
2006-02-13,23.591,23.76,23.234,23.546,4837322,0
2006-02-14,23.513,23.532,23.105,23.269,6760576,0
2006-02-15,23.165,23.591,23.082,23.396,4079455,0
2006-02-16,23.69,23.726,23.199,23.439,6194215,0
2006-02-17,23.43,23.513,22.742,23.047,9726109,0
2006-02-21,23.159,23.251,22.487,22.69,5263803,0
2006-02-22,22.8,23.114,22.573,22.888,4910037,0
2006-02-23,22.841,23.056,22.529,22.791,4022374,0
2006-02-24,22.841,22.92,22.573,22.8,4227988,0
2006-02-27,22.928,23.234,22.817,23.097,5082956,0
2006-02-28,22.995,23.404,22.912,23.165,5698776,0
2006-03-01,23.352,23.845,23.287,23.796,8462133,0
2006-03-02,23.769,23.94,23.43,23.565,4996710,0
2006-03-03,23.513,23.788,23.36,23.532,5407113,0
2006-03-06,23.779,23.779,22.4,22.545,10927621,0
2006-03-07,22.504,22.504,21.867,22.165,8190879,0
2006-03-08,22.07,22.206,21.653,21.834,7045031,0
2006-03-09,22.029,22.275,21.535,21.715,6200742,0
2006-03-10,21.773,21.901,21.417,21.509,5719635,0
2006-03-13,21.526,21.749,21.484,21.661,4561458,0
2006-03-14,21.597,22.122,21.571,21.943,5024327,0
2006-03-15,22.02,22.3,21.715,21.788,6916788,0
2006-03-16,21.797,22.249,21.613,21.943,9326978,0
2006-03-17,21.893,22.249,21.679,22.249,8171697,0
2006-03-20,22.376,22.47,21.918,21.978,3753516,0
2006-03-21,22.003,22.239,21.732,21.815,7574950,0
2006-03-22,21.723,22.037,21.526,21.978,6617614,0
2006-03-23,21.781,22.114,21.627,21.627,6518280,0
2006-03-24,21.653,21.867,21.58,21.824,4697438,0
2006-03-27,21.781,21.933,21.589,21.604,5222791,0
2006-03-28,21.526,21.797,20.993,21.162,8195566,0
2006-03-29,21.239,22.521,21.231,22.35,10997523,0
2006-03-30,22.266,22.463,21.765,21.943,8415560,0
2006-03-31,21.97,22.037,21.435,21.62,6567399,0
2006-04-03,21.834,21.933,21.307,21.366,7062738,0
2006-04-04,21.315,21.706,21.264,21.62,9317955,0
2006-04-05,21.653,22.606,21.468,22.563,11441674,0
2006-04-06,22.588,22.716,22.249,22.614,7220657,0
2006-04-07,22.724,23.056,22.122,22.536,7909431,0
2006-04-10,22.606,22.656,22.249,22.35,4983331,0
2006-04-11,22.463,22.513,21.943,22.078,5330477,0
2006-04-12,22.052,22.529,22.052,22.291,4076163,0
2006-04-13,22.182,22.76,22.13,22.444,4921847,0
2006-04-17,22.376,22.791,22.078,22.13,4791462,0
2006-04-18,22.266,23.105,22.138,23.032,6348222,0
2006-04-19,22.928,23.642,22.841,23.625,6335136,0
2006-04-20,23.448,23.853,23.004,23.032,7888598,0
2006-04-21,23.277,23.277,22.521,22.656,6626199,0
2006-04-24,22.573,22.648,21.978,22.095,8720461,0
2006-04-25,22.122,22.327,21.908,22.206,7060997,0
2006-04-26,22.291,22.573,22.165,22.563,9182031,0
2006-04-27,22.928,24.032,22.418,23.983,18555466,0
2006-04-28,23.779,24.048,23.497,23.497,7153774,0
2006-05-01,23.472,23.726,23.32,23.555,6082197,0
2006-05-02,23.726,24.015,23.472,23.804,4307598,0
2006-05-03,23.861,24.338,23.7,24.271,5277527,0
2006-05-04,24.356,24.9,24.209,24.67,5804927,0
2006-05-05,24.874,25,24.482,24.744,4447952,0
2006-05-08,24.581,24.798,24.519,24.528,6284889,0
2006-05-09,24.438,25.383,24.177,24.89,6565599,0
2006-05-10,24.753,24.78,24.032,24.201,7907270,0
2006-05-11,24.17,24.347,23.625,24.032,9335690,0
2006-05-12,23.94,24.373,23.352,23.36,6143844,0
2006-05-15,23.234,23.669,22.928,23.369,4878993,0
2006-05-16,23.251,23.565,22.826,23.132,4680922,0
2006-05-17,22.937,23.343,22.663,22.961,5337808,0
2006-05-18,22.979,23.082,22.64,22.791,5776463,0
2006-05-19,22.707,23.225,22.707,23.014,6870322,0
2006-05-22,22.751,22.751,22.078,22.427,6625965,0
2006-05-23,22.614,22.76,21.885,21.908,5141641,0
2006-05-24,21.781,22.529,21.741,22.368,7615405,0
2006-05-25,22.573,22.623,22.078,22.182,6809246,0
2006-05-26,22.309,22.453,21.978,22.335,5574396,0
2006-05-30,22.182,22.341,21.58,21.597,6429586,0
2006-05-31,21.741,22.165,21.571,22.078,11771584,0
2006-06-01,21.943,22.504,21.858,22.504,8926667,0
2006-06-02,22.76,22.86,22.114,22.768,7739365,0
2006-06-05,22.545,22.648,22.07,22.078,6980207,0
2006-06-06,22.368,22.376,21.858,22.122,9526209,0
2006-06-07,22.095,22.3,21.187,21.264,14478862,0
2006-06-08,21.018,21.951,20.891,21.749,14094132,0
2006-06-09,21.443,21.978,21.195,21.195,16288782,0
2006-06-12,21.213,21.46,20.891,21.001,8662827,0
2006-06-13,20.922,21.222,20.559,20.795,9997435,0
2006-06-14,20.891,20.891,19.625,19.863,17495926,0
2006-06-15,20.033,20.786,20.015,20.678,10325843,0
2006-06-16,20.585,20.722,20.227,20.381,7455246,0
2006-06-19,20.405,20.525,19.974,20.093,7727770,0
2006-06-20,19.998,20.388,19.727,20.033,6471533,0
2006-06-21,20.125,20.714,19.965,20.372,10339312,0
2006-06-22,20.252,20.381,19.694,19.829,12964070,0
2006-06-23,19.386,19.752,19.287,19.447,8990097,0
2006-06-26,19.53,19.998,19.463,19.847,7412484,0
2006-06-27,19.812,19.949,19.022,19.072,7756098,0
2006-06-28,18.641,18.998,18.361,18.946,8737760,0
2006-06-29,18.589,19.521,18.563,19.521,8051613,0
2006-06-30,19.677,19.727,19.183,19.235,5214497,0
2006-07-03,19.268,19.395,19.2,19.36,1621669,0
2006-07-05,19.336,19.336,18.743,18.946,7084330,0
2006-07-06,18.919,19.055,18.597,18.801,5739920,0
2006-07-07,18.555,18.937,17.953,18.249,11117982,0
2006-07-10,18.392,18.471,17.785,17.91,6419497,0
2006-07-11,17.858,18.512,17.798,18.401,7503007,0
2006-07-12,18.378,18.409,17.874,18.018,6874446,0
2006-07-13,18.009,18.656,17.945,18.055,11106651,0
2006-07-14,18.13,18.291,17.874,17.945,7232304,0
2006-07-17,18.08,18.392,17.961,18.13,7179885,0
2006-07-18,18.189,18.436,17.874,18.301,7795597,0
2006-07-19,18.172,18.903,17.993,18.555,8507383,0
2006-07-20,18.427,18.555,17.874,17.92,6398334,0
2006-07-21,17.621,17.824,16.82,16.974,10307007,0
2006-07-24,17.028,17.417,16.884,16.983,9859367,0
2006-07-25,17.197,17.264,16.212,16.645,16269235,0
2006-07-26,15.794,17.816,15.583,17.374,19039398,0
2006-07-27,17.366,18.018,17.28,17.39,9976473,0
2006-07-28,17.561,17.824,16.983,17.255,9720939,0
2006-07-31,17.179,17.502,16.941,17.247,8787913,0
2006-08-01,17.085,17.144,16.619,16.992,5700989,0
2006-08-02,16.992,17.315,16.875,17.028,4397194,0
2006-08-03,16.848,17.494,16.787,17.231,4968919,0
2006-08-04,17.39,17.775,16.73,17.044,6509813,0
2006-08-07,17.062,17.247,16.73,16.857,4680115,0
2006-08-08,16.974,17.118,16.611,16.804,4842463,0
2006-08-09,17.366,17.621,17.028,17.093,7496613,0
2006-08-10,17.078,17.271,16.948,17.153,4739448,0
2006-08-11,17.171,17.206,16.756,16.917,4741512,0
2006-08-14,17.093,17.231,16.778,17.036,5457536,0
2006-08-15,17.298,17.621,17.078,17.535,6008861,0
2006-08-16,18.682,19.432,18.241,19.287,16105724,0
2006-08-17,19.183,19.685,19.08,19.244,8218562,0
2006-08-18,19.319,19.54,18.903,19.482,6020688,0
2006-08-21,19.319,19.36,18.919,19.047,5382221,0
2006-08-22,18.937,19.455,18.937,19.216,5837328,0
2006-08-23,19.216,19.633,18.632,18.725,9703507,0
2006-08-24,18.835,19.055,18.615,18.953,7051550,0
2006-08-25,18.852,19.328,18.81,19.04,6549769,0
2006-08-28,18.998,19.216,18.852,19.174,7570870,0
2006-08-29,19.303,19.821,19.14,19.76,6214586,0
2006-08-30,19.863,19.904,19.53,19.796,6527997,0
2006-08-31,19.583,19.667,19.303,19.422,6017049,0
2006-09-01,19.566,19.566,19.089,19.117,4242170,0
2006-09-05,19.108,19.26,18.776,18.861,9333159,0
2006-09-06,18.768,18.768,17.961,17.961,14827108,0
2006-09-07,17.832,18.264,17.785,17.883,6913083,0
2006-09-08,17.91,18.002,17.588,17.892,5061986,0
2006-09-11,17.748,18.146,17.647,17.961,6457190,0
2006-09-12,17.961,18.674,17.901,18.48,7697018,0
2006-09-13,18.641,18.972,18.226,18.291,12305006,0
2006-09-14,18.623,19.328,18.369,19.031,22176919,0
2006-09-15,19.235,19.36,18.911,19.022,11683394,0
2006-09-18,19.099,19.303,18.894,19.055,6515956,0
2006-09-19,18.937,19.04,18.48,18.751,6996133,0
2006-09-20,18.981,19.174,18.699,18.87,5977849,0
2006-09-21,18.963,19.53,18.894,19.089,9160218,0
2006-09-22,19.14,19.336,18.852,18.998,5930143,0
2006-09-25,19.125,19.59,18.768,19.504,6624905,0
2006-09-26,19.413,19.491,18.972,19.36,5852642,0
2006-09-27,19.268,19.53,18.894,18.927,6921983,0
2006-09-28,18.946,19.08,18.751,18.981,5837066,0
2006-09-29,18.953,18.998,18.632,18.641,5849087,0
2006-10-02,18.665,18.894,18.571,18.87,7647230,0
2006-10-03,18.699,19.031,18.536,18.801,9113163,0
2006-10-04,18.751,19.53,18.751,19.513,8384674,0
2006-10-05,19.378,19.482,19.04,19.252,10148541,0
2006-10-06,19.14,19.608,19.072,19.53,6780219,0
2006-10-09,19.53,20.161,19.472,20.033,8823343,0
2006-10-10,20.033,20.212,19.839,20.1,6854408,0
2006-10-11,19.94,20.858,19.904,20.778,12293942,0
2006-10-12,20.907,21.094,20.617,21.025,7055741,0
2006-10-13,20.907,21.153,20.769,21.12,5383680,0
2006-10-16,21.179,21.391,21.085,21.169,4722626,0
2006-10-17,20.804,20.898,20.355,20.508,10103029,0
2006-10-18,20.525,20.73,19.989,20.22,8401552,0
2006-10-19,20.212,20.388,19.787,20.314,10415389,0
2006-10-20,21.613,22.07,21.231,21.535,17356288,0
2006-10-23,21.408,21.885,21.399,21.571,5574656,0
2006-10-24,21.46,21.757,21.162,21.348,6731891,0
2006-10-25,21.179,21.697,21.094,21.645,5639228,0
2006-10-26,21.627,21.951,21.315,21.858,6089004,0
2006-10-27,21.951,22.044,21.366,21.604,9801118,0
2006-10-30,21.526,21.96,21.526,21.824,5719609,0
2006-10-31,21.765,21.893,21.427,21.661,5185086,0
2006-11-01,21.858,21.858,21.179,21.179,6263871,0
2006-11-02,21.187,21.535,20.948,20.967,6369402,0
2006-11-03,20.984,21.256,20.891,21.222,6708890,0
2006-11-06,21.256,22.061,21.153,21.951,8991955,0
2006-11-07,22.078,22.969,21.987,22.495,9587997,0
2006-11-08,22.368,22.979,22.368,22.791,8930307,0
2006-11-09,23.065,23.634,22.716,22.76,12912840,0
2006-11-10,22.928,23.023,22.444,22.86,5345692,0
2006-11-13,22.742,23.32,22.69,23.124,4601222,0
2006-11-14,23.15,24.032,23.039,23.99,9850638,0
2006-11-15,23.879,24.509,23.82,23.974,9637762,0
2006-11-16,24.126,24.134,23.634,23.955,7384143,0
2006-11-17,23.684,23.955,23.234,23.336,9436735,0
2006-11-20,23.097,23.812,23.097,23.651,7897065,0
2006-11-21,23.669,23.769,23.208,23.522,5608774,0
2006-11-22,23.522,23.717,23.277,23.69,3279962,0
2006-11-24,23.582,23.582,23.097,23.462,1915114,0
2006-11-27,23.293,23.608,22.682,22.716,7226793,0
2006-11-28,22.606,22.961,22.453,22.784,5096300,0
2006-11-29,22.979,23.039,22.427,22.742,5281563,0
2006-11-30,22.928,22.979,22.536,22.777,5458402,0
2006-12-01,22.784,22.879,22.156,22.573,7665723,0
2006-12-04,22.437,23.183,22.427,22.888,6227764,0
2006-12-05,22.944,23.014,22.563,22.614,6324677,0
2006-12-06,22.427,23.15,22.291,22.912,11807217,0
2006-12-07,23.089,23.14,22.444,22.453,7415144,0
2006-12-08,21.059,21.452,21.025,21.085,23244909,0
2006-12-11,20.94,21.145,20.85,20.914,11238623,0
2006-12-12,20.874,21.111,20.722,20.858,9663215,0
2006-12-13,21.018,21.111,20.49,20.567,8055181,0
2006-12-14,20.705,21.34,20.626,21.034,7974668,0
2006-12-15,21.078,21.307,20.976,21.103,8327879,0
2006-12-18,21.153,21.264,20.61,20.841,5494374,0
2006-12-19,20.635,20.769,20.143,20.355,8709549,0
2006-12-20,20.212,20.73,20.212,20.314,4841408,0
2006-12-21,20.476,20.635,20.015,20.1,4390089,0
2006-12-22,20.058,20.169,19.886,19.94,4153576,0
2006-12-26,19.87,20.116,19.87,20.007,2139023,0
2006-12-27,20.269,20.405,20.048,20.296,2960731,0
2006-12-28,20.236,20.458,20.125,20.388,3162274,0
2006-12-29,20.269,20.559,20.186,20.22,3392953,0
2007-01-03,20.252,20.763,19.735,20.048,7010180,0
2007-01-04,20.1,20.697,19.922,20.525,6858230,0
2007-01-05,20.585,20.635,20.161,20.34,5783669,0
2007-01-08,20.543,20.795,20.296,20.467,5003594,0
2007-01-09,20.585,20.714,20.195,20.372,6317765,0
2007-01-10,20.203,20.745,20.186,20.697,6564184,0
2007-01-11,20.722,21.179,20.678,20.984,7387690,0
2007-01-12,20.804,21.264,20.736,21.069,9922957,0
2007-01-16,21.12,21.136,20.372,20.551,11074444,0
2007-01-17,20.381,20.381,19.87,19.913,11369024,0
2007-01-18,19.913,19.913,19.26,19.504,13971679,0
2007-01-19,19.504,20.567,19.447,20.278,16317501,0
2007-01-22,20.244,20.287,19.649,19.812,12223794,0
2007-01-23,19.886,20.26,19.821,19.863,5785536,0
2007-01-24,19.982,20.795,19.982,20.722,10749477,0
2007-01-25,20.754,21.12,20.577,20.73,9267126,0
2007-01-26,20.769,21.103,20.617,20.795,8523578,0
2007-01-29,20.635,20.763,20.314,20.483,9805565,0
2007-01-30,20.559,20.697,20.431,20.603,5728073,0
2007-01-31,20.525,20.736,20.125,20.635,5652337,0
2007-02-01,20.669,21.044,20.467,20.778,6506091,0
2007-02-02,20.745,21.136,20.73,20.993,4360772,0
2007-02-05,21.018,21.204,20.823,20.874,5048394,0
2007-02-06,20.984,20.984,20.449,20.907,5507151,0
2007-02-07,21.162,21.697,20.804,21.562,9408066,0
2007-02-08,21.468,21.741,21.356,21.417,4264526,0
2007-02-09,21.671,21.987,21.153,21.153,9069220,0
2007-02-12,21.162,21.271,20.898,21.136,4377655,0
2007-02-13,21.162,21.417,20.993,21.103,3246127,0
2007-02-14,21.399,22.02,21.12,21.723,7961067,0
2007-02-15,21.732,22.011,21.492,21.807,6926322,0
2007-02-16,21.661,22.061,21.613,21.993,5362372,0
2007-02-20,21.867,22.078,21.653,21.97,4562171,0
2007-02-21,21.885,21.885,21.571,21.876,5157325,0
2007-02-22,22.147,22.656,22.078,22.409,7078145,0
2007-02-23,22.453,22.648,22.249,22.47,6545495,0
2007-02-26,22.588,22.742,21.943,22.368,6552202,0
2007-02-27,22.104,22.751,21.918,22.061,12213681,0
2007-02-28,22.165,22.327,21.723,21.757,72849783,0
2007-03-01,21.356,21.893,21.085,21.661,17075543,0
2007-03-02,21.901,21.943,21.443,21.484,13325317,0
2007-03-05,21.391,21.636,20.958,21.044,12464284,0
2007-03-06,21.562,21.597,21.264,21.374,9123308,0
2007-03-07,21.271,21.46,21.069,21.28,7149537,0
2007-03-08,21.484,21.613,21.322,21.374,7476716,0
2007-03-09,21.741,21.867,21.492,21.781,7432226,0
2007-03-12,21.96,22.393,21.842,22.206,10297882,0
2007-03-13,22.061,22.588,21.807,21.807,11514136,0
2007-03-14,21.824,21.951,21.452,21.858,9648040,0
2007-03-15,21.943,22.02,21.788,21.893,5505525,0
2007-03-16,21.85,21.951,21.509,21.697,6563522,0
2007-03-19,21.867,21.943,21.5,21.636,5062350,0
2007-03-20,21.589,22.003,21.526,21.933,8094971,0
2007-03-21,21.876,22.596,21.867,22.588,11278197,0
2007-03-22,22.596,22.8,22.283,22.418,5580398,0
2007-03-23,22.317,22.834,22.309,22.529,10038085,0
2007-03-26,22.588,22.648,22.078,22.335,6222476,0
2007-03-27,22.197,22.376,21.978,22.061,4936423,0
2007-03-28,21.815,21.96,21.636,21.765,6164710,0
2007-03-29,21.85,21.96,21.28,21.679,8948558,0
2007-03-30,21.749,21.97,21.645,21.85,5766929,0
2007-04-02,21.765,22.011,21.535,21.781,5324296,0
2007-04-03,21.901,22.23,21.807,22.011,5544484,0
2007-04-04,22.061,22.13,21.876,22.078,3929228,0
2007-04-05,22.037,22.174,21.978,22.104,2719896,0
2007-04-09,22.087,22.197,21.757,22.044,6503843,0
2007-04-10,21.987,22.223,21.925,22.197,4612717,0
2007-04-11,22.156,22.239,21.732,21.797,5513631,0
2007-04-12,21.85,22.114,21.679,21.987,4553398,0
2007-04-13,21.96,22.283,21.781,22.239,6462234,0
2007-04-16,22.239,22.359,21.901,22.335,5477988,0
2007-04-17,22.291,22.393,22.07,22.327,4008348,0
2007-04-18,22.444,23.277,22.327,23.014,14073078,0
2007-04-19,22.817,23.448,22.768,23.19,10514368,0
2007-04-20,23.591,23.591,22.791,23.065,9492969,0
2007-04-23,23.056,23.089,22.751,22.937,4115381,0
2007-04-24,23.32,24.109,23.32,24.065,12290548,0
2007-04-25,23.99,24.89,23.769,24.798,14800871,0
2007-04-26,25.474,25.899,25.11,25.627,17574228,0
2007-04-27,25.273,25.474,24.916,25.136,7682270,0
2007-04-30,25.061,25.411,24.947,25.035,15895818,0
2007-05-01,25.179,25.257,24.72,25.075,9182496,0
2007-05-02,25.127,25.546,25.068,25.393,7352366,0
2007-05-03,25.457,25.464,25.102,25.162,5109788,0
2007-05-04,25.355,25.464,25.162,25.411,3847294,0
2007-05-07,25.474,25.528,25.145,25.194,3027770,0
2007-05-08,25.102,25.383,24.908,25.322,3822927,0
2007-05-09,25.145,25.627,25.01,25.555,5649912,0
2007-05-10,25.537,25.681,25.061,25.179,7412036,0
2007-05-11,25.11,25.555,25.11,25.436,3873108,0
2007-05-14,25.537,25.781,25.374,25.482,9047144,0
2007-05-15,25.402,25.764,25.179,25.427,8590694,0
2007-05-16,25.418,25.5,25.136,25.306,5708351,0
2007-05-17,25.346,25.374,24.881,24.983,4194196,0
2007-05-18,25.035,25.299,24.414,24.847,7233030,0
2007-05-21,24.83,25.12,24.536,24.67,5366875,0
2007-05-22,24.627,25.026,24.396,24.83,4802323,0
2007-05-23,24.627,24.762,24.209,24.373,9419300,0
2007-05-24,24.414,24.473,23.708,23.779,7395640,0
2007-05-25,23.608,23.948,23.497,23.642,6645494,0
2007-05-29,23.66,24.056,23.582,23.837,5960380,0
2007-05-30,23.735,23.879,23.522,23.879,6201183,0
2007-05-31,23.948,24.218,23.948,24.185,8205187,0
2007-06-01,24.236,24.446,23.82,23.845,4765188,0
2007-06-04,23.651,24.185,23.651,23.923,5493163,0
2007-06-05,23.914,23.948,23.497,23.717,8047934,0
2007-06-06,23.796,24.261,23.69,23.69,7137624,0
2007-06-07,23.69,23.879,23.327,23.327,6947775,0
2007-06-08,23.097,23.404,22.928,23.378,8959119,0
2007-06-11,23.378,23.684,23.132,23.208,4618501,0
2007-06-12,23.183,23.225,22.888,22.979,7868474,0
2007-06-13,23.014,23.293,22.905,23.269,5876261,0
2007-06-14,23.225,23.481,23.199,23.352,5152821,0
2007-06-15,23.352,23.599,23.302,23.369,16841595,0
2007-06-18,23.287,23.555,23.208,23.369,4521874,0
2007-06-19,23.269,23.277,22.92,22.928,7487545,0
2007-06-20,22.937,23.311,22.92,22.995,6635746,0
2007-06-21,22.979,23.779,22.961,23.599,7506689,0
2007-06-22,23.327,23.413,22.86,22.928,10444494,0
2007-06-25,22.809,23.056,22.504,22.656,7097009,0
2007-06-26,22.841,22.841,22.341,22.545,6971944,0
2007-06-27,22.444,23.089,22.427,23.056,5936951,0
2007-06-28,22.928,23.074,22.826,22.888,6130918,0
2007-06-29,22.953,23.047,22.623,22.734,5021891,0
2007-07-02,22.768,23.132,22.768,22.905,3513057,0
2007-07-03,22.86,22.979,22.656,22.672,3385138,0
2007-07-05,22.716,23.277,22.716,23.124,7316617,0
2007-07-06,23.124,23.439,22.969,23.36,5001344,0
2007-07-09,23.779,23.965,23.642,23.669,9560579,0
2007-07-10,23.522,23.625,23.26,23.277,7238722,0
2007-07-11,23.287,23.455,23.15,23.404,5060765,0
2007-07-12,23.413,24.056,23.378,24.048,5953666,0
2007-07-13,23.93,24.04,23.669,23.861,4234971,0
2007-07-16,23.861,23.861,23.599,23.779,3160183,0
2007-07-17,23.82,24.627,23.804,24.253,9658536,0
2007-07-18,24.177,24.194,23.735,24.04,7504662,0
2007-07-19,24.382,24.551,23.708,24.373,10648894,0
2007-07-20,23.625,23.904,22.928,23.15,18660383,0
2007-07-23,23.302,23.327,22.648,22.69,9541047,0
2007-07-24,22.672,22.961,22.504,22.573,8646907,0
2007-07-25,22.656,22.76,21.732,21.951,14859183,0
2007-07-26,21.815,21.925,21.271,21.62,12278192,0
2007-07-27,21.589,22.011,21.264,21.28,8442268,0
2007-07-30,21.28,21.715,21.222,21.636,7591220,0
2007-07-31,21.741,21.858,21.222,21.231,8674104,0
2007-08-01,21.103,21.427,20.754,21.391,8691779,0
2007-08-02,21.348,21.552,21.213,21.5,7640513,0
2007-08-03,21.509,21.535,20.65,20.678,9338374,0
2007-08-06,20.841,20.948,20.397,20.948,7611981,0
2007-08-07,20.786,21.222,20.49,21.078,9749939,0
2007-08-08,21.28,22.029,21.256,21.597,10492287,0
2007-08-09,21.298,22.257,21.271,21.597,9707790,0
2007-08-10,21.468,22.596,21.399,21.987,9745583,0
2007-08-13,21.978,22.061,21.417,21.543,5644614,0
2007-08-14,21.645,21.824,20.907,20.914,5626212,0
2007-08-15,20.85,21.322,20.593,20.669,10273323,0
2007-08-16,20.593,20.874,20.22,20.678,9214632,0
2007-08-17,21.044,21.231,20.593,20.769,8091306,0
2007-08-20,20.736,20.948,20.476,20.841,4438113,0
2007-08-21,20.763,21.28,20.763,21.094,5806772,0
2007-08-22,21.222,21.893,21.162,21.893,6893010,0
2007-08-23,21.858,21.901,21.348,21.552,4568609,0
2007-08-24,21.452,21.987,21.383,21.987,4911988,0
2007-08-27,21.951,21.951,21.653,21.697,5320998,0
2007-08-28,21.509,21.697,21.018,21.069,6302424,0
2007-08-29,21.12,21.645,21.018,21.636,4752233,0
2007-08-30,21.476,21.62,21.271,21.374,4877517,0
2007-08-31,21.671,21.893,21.535,21.715,4701068,0
2007-09-04,21.613,22.614,21.613,22.409,5854400,0
2007-09-05,22.376,22.596,22.147,22.283,5269428,0
2007-09-06,22.376,22.385,22.029,22.341,5271273,0
2007-09-07,21.943,22.02,21.604,21.925,7861700,0
2007-09-10,22.037,22.23,21.653,21.978,5259240,0
2007-09-11,22.147,22.409,21.951,22.23,3672095,0
2007-09-12,22.078,22.223,21.893,21.933,4425182,0
2007-09-13,22.078,22.165,21.688,21.867,3070253,0
2007-09-14,21.765,21.901,21.589,21.876,3099145,0
2007-09-17,21.697,21.943,21.653,21.815,3745281,0
2007-09-18,21.908,22.545,21.797,22.529,5030954,0
2007-09-19,22.581,23.056,22.573,22.944,6583981,0
2007-09-20,22.888,23.047,22.69,22.809,4560779,0
2007-09-21,22.912,23.082,22.768,22.817,5458856,0
2007-09-24,22.896,22.896,22.13,22.47,6521984,0
2007-09-25,22.521,22.724,22.156,22.648,4551885,0
2007-09-26,22.817,22.888,22.044,22.104,12703802,0
2007-09-27,22.257,22.444,22.087,22.122,5582813,0
2007-09-28,22.122,22.409,22.095,22.197,4050435,0
2007-10-01,22.3,22.912,22.197,22.817,4625162,0
2007-10-02,22.777,22.92,22.513,22.869,4759874,0
2007-10-03,22.826,22.86,22.156,22.341,4906343,0
2007-10-04,22.418,22.495,22.138,22.35,3005867,0
2007-10-05,22.47,22.791,22.13,22.76,4289220,0
2007-10-08,22.596,22.92,22.521,22.905,2848228,0
2007-10-09,22.841,22.851,22.359,22.76,4092295,0
2007-10-10,22.463,22.504,21.757,21.797,10558880,0
2007-10-11,21.978,21.978,21.222,21.239,9830743,0
2007-10-12,21.331,21.765,21.28,21.62,5318350,0
2007-10-15,21.391,21.732,21.391,21.526,4630828,0
2007-10-16,21.204,21.732,21.169,21.5,5539173,0
2007-10-17,21.867,22.003,21.34,21.571,9210203,0
2007-10-18,21.661,22.206,21.468,22.044,9927233,0
2007-10-19,22.095,22.409,21.46,21.492,15238831,0
2007-10-22,21.484,22.061,21.452,22.02,6395145,0
2007-10-23,21.85,22.165,21.671,22.147,7016404,0
2007-10-24,21.741,21.824,21.187,21.509,8397614,0
2007-10-25,21.484,21.723,20.669,20.874,9466034,0
2007-10-26,21.069,21.111,20.508,20.585,5293464,0
2007-10-29,20.635,21.085,20.635,20.804,5049106,0
2007-10-30,20.804,20.922,20.593,20.635,4883413,0
2007-10-31,20.626,20.858,20.422,20.722,7876557,0
2007-11-01,20.705,20.976,20.577,20.577,9256818,0
2007-11-02,20.66,20.714,20.322,20.483,7887543,0
2007-11-05,20.252,20.567,20.143,20.314,7737234,0
2007-11-06,20.458,20.543,20.314,20.476,7210499,0
2007-11-07,20.381,20.499,19.957,19.974,10999554,0
2007-11-08,19.752,19.87,19.482,19.633,11058146,0
2007-11-09,19.319,19.803,19.225,19.557,9153077,0
2007-11-12,19.53,19.796,19.455,19.549,7977269,0
2007-11-13,19.667,19.998,19.497,19.94,5937314,0
2007-11-14,19.87,20.066,19.59,19.658,6606936,0
2007-11-15,19.549,19.752,19.351,19.566,6641219,0
2007-11-16,19.658,19.777,19.303,19.504,5030769,0
2007-11-19,19.53,19.575,19.225,19.268,5022590,0
2007-11-20,19.225,19.336,18.308,18.641,11006534,0
2007-11-21,18.597,18.641,18.264,18.335,7699120,0
2007-11-23,18.352,18.488,18.282,18.418,3518627,0
2007-11-26,18.521,18.563,17.953,17.97,5344529,0
2007-11-27,18.002,18.427,18.002,18.369,10105251,0
2007-11-28,18.998,19.08,18.674,18.776,11390494,0
2007-11-29,18.682,18.927,18.632,18.716,8704571,0
2007-11-30,19.04,19.04,18.597,18.597,12606863,0
2007-12-03,18.597,18.81,18.563,18.665,10804257,0
2007-12-04,18.555,18.682,18.352,18.378,9676162,0
2007-12-05,18.606,18.751,18.512,18.691,12025378,0
2007-12-06,18.878,19.345,18.843,19.235,14272882,0
2007-12-07,19.117,19.225,18.827,19.013,6478229,0
2007-12-10,19.022,19.108,18.937,19.003,4041253,0
2007-12-11,19.04,19.386,18.827,18.827,12085155,0
2007-12-12,19.117,19.174,18.725,18.894,8293188,0
2007-12-13,19.108,19.133,18.835,18.989,6550480,0
2007-12-14,18.751,19.003,18.734,18.776,4132726,0
2007-12-17,18.751,18.776,18.343,18.369,5976709,0
2007-12-18,18.409,18.546,18.037,18.274,10162105,0
2007-12-19,18.335,18.444,18.08,18.308,6381572,0
2007-12-20,18.386,18.861,18.316,18.743,5431446,0
2007-12-21,18.911,19.072,18.835,18.972,8961344,0
2007-12-24,18.972,19.117,18.801,19.055,1624654,0
2007-12-26,19.055,19.14,18.998,19.108,1670882,0
2007-12-27,19.108,19.235,18.641,18.665,3413757,0
2007-12-28,18.827,18.878,18.471,18.615,3608277,0
2007-12-31,18.504,18.656,18.378,18.571,2881410,0
2008-01-02,18.444,18.682,17.832,17.936,8159080,0
2008-01-03,17.92,17.985,17.758,17.842,4191374,0
2008-01-04,17.945,17.977,17.137,17.289,7852529,0
2008-01-07,17.35,17.647,17.162,17.374,5792351,0
2008-01-08,17.179,17.544,16.703,16.73,10420401,0
2008-01-09,16.812,17.001,16.551,16.983,7104008,0
2008-01-10,16.866,17.222,16.619,17.102,8202327,0
2008-01-11,16.965,17.093,16.475,16.576,6978946,0
2008-01-14,16.747,16.875,16.568,16.839,6342662,0
2008-01-15,16.373,16.516,16.092,16.186,10195942,0
2008-01-16,16.135,16.941,16.025,16.651,11450334,0
2008-01-17,16.804,17.144,16.204,16.253,10372189,0
2008-01-18,16.509,18.682,16.204,18.282,22184133,0
2008-01-22,17.578,18.163,17.561,17.892,12485666,0
2008-01-23,17.588,18.453,17.535,18.256,15021663,0
2008-01-24,18.089,18.783,17.85,18.783,10533749,0
2008-01-25,18.751,18.894,18.009,18.13,11498998,0
2008-01-28,18.199,18.597,17.936,18.589,6838414,0
2008-01-29,18.682,18.691,18.282,18.369,5956521,0
2008-01-30,18.409,18.887,18.282,18.707,7708518,0
2008-01-31,18.48,18.911,18.427,18.571,10534806,0
2008-02-01,19.108,19.863,18.894,19.812,11836370,0
2008-02-04,19.735,19.742,18.843,18.878,8332422,0
2008-02-05,18.571,18.819,18.291,18.361,8151177,0
2008-02-06,18.427,18.512,17.637,17.798,8296322,0
2008-02-07,17.153,18.217,17.078,18.009,12094887,0
2008-02-08,17.993,18.436,17.824,18.199,7282441,0
2008-02-11,18.249,18.852,18.115,18.665,7693114,0
2008-02-12,18.852,18.972,18.497,18.571,7042569,0
2008-02-13,18.819,19.149,18.665,19.072,5652153,0
2008-02-14,19.099,19.099,18.444,18.536,6715384,0
2008-02-15,18.401,18.632,18.163,18.316,4772382,0
2008-02-19,18.571,18.725,18.208,18.316,6910362,0
2008-02-20,18.361,18.699,18.13,18.589,9949875,0
2008-02-21,18.623,19.047,18.418,18.48,9512972,0
2008-02-22,18.606,18.606,17.883,18.335,10128866,0
2008-02-25,18.436,18.963,18.256,18.887,9850424,0
2008-02-26,18.946,19.549,18.911,19.252,10257436,0
2008-02-27,19.54,19.863,19.244,19.633,9733498,0
2008-02-28,19.455,19.513,19.04,19.167,6658400,0
2008-02-29,18.87,19.125,18.734,18.989,14103627,0
2008-03-03,18.989,19.149,18.529,18.783,10774715,0
2008-03-04,18.734,19.149,18.504,19.055,8937524,0
2008-03-05,19.133,19.702,19.064,19.351,8896541,0
2008-03-06,19.319,19.395,18.887,18.887,5908012,0
2008-03-07,18.87,19.53,18.861,19.216,9509310,0
2008-03-10,19.167,19.36,18.81,18.861,6941127,0
2008-03-11,19.618,20.093,19.252,20.093,11906390,0
2008-03-12,19.94,20.363,19.931,20.151,9025250,0
2008-03-13,19.878,20.458,19.649,20.278,9936972,0
2008-03-14,20.413,20.458,19.557,19.886,10010762,0
2008-03-17,19.718,20.422,19.618,20.161,8966035,0
2008-03-18,20.236,20.525,19.854,20.516,13464697,0
2008-03-19,20.533,20.804,20.116,20.116,10982684,0
2008-03-20,20.116,20.449,19.957,20.363,9414503,0
2008-03-24,20.543,21.58,20.476,20.993,9358958,0
2008-03-25,21.051,21.435,20.914,21.179,9122653,0
2008-03-26,20.993,21.204,20.585,20.754,6655557,0
2008-03-27,20.813,20.813,19.998,19.998,10879374,0
2008-03-28,19.998,20.135,19.583,19.608,12007715,0
2008-03-31,19.625,20.236,19.608,20.169,8342383,0
2008-04-01,20.381,20.94,20.381,20.882,8256965,0
2008-04-02,20.948,21.247,20.795,20.922,6556912,0
2008-04-03,20.786,21.187,20.422,20.891,9685142,0
2008-04-04,21.01,21.256,20.617,20.832,10903979,0
2008-04-07,20.993,21.162,20.61,20.763,9434126,0
2008-04-08,20.66,20.697,20.363,20.525,8676307,0
2008-04-09,20.381,20.813,20.381,20.813,10102111,0
2008-04-10,20.882,21.322,20.626,21.136,9231595,0
2008-04-11,20.891,20.891,20.26,20.322,6701256,0
2008-04-14,20.26,20.449,19.839,19.895,6905455,0
2008-04-15,19.618,19.667,19.08,19.497,11525017,0
2008-04-16,19.742,20.44,19.742,20.252,11914855,0
2008-04-17,20.635,20.678,19.625,20.066,9754761,0
2008-04-18,20.467,21.153,20.296,20.914,11991988,0
2008-04-21,20.914,21.613,20.678,21.509,10251629,0
2008-04-22,21.356,21.356,20.73,21.059,6879448,0
2008-04-23,21.239,22.029,21.179,21.885,17982361,0
2008-04-24,20.617,21.543,20.593,21.12,14099265,0
2008-04-25,21.222,21.222,20.533,21.094,7115449,0
2008-04-28,21.195,21.307,20.914,21.204,7944814,0
2008-04-29,21.213,21.435,21.044,21.28,4613053,0
2008-04-30,21.298,21.452,20.891,21.034,6863789,0
2008-05-01,20.898,21.943,20.898,21.773,5860501,0
2008-05-02,22.07,22.223,21.476,21.867,5815875,0
2008-05-05,21.732,21.951,21.331,21.435,5893821,0
2008-05-06,21.315,21.978,21.034,21.97,6155496,0
2008-05-07,21.867,22.182,21.671,21.876,5327700,0
2008-05-08,21.876,22.197,21.732,21.908,6284212,0
2008-05-09,21.653,22.147,21.543,21.867,5399284,0
2008-05-12,21.951,22.409,21.85,22.368,5819093,0
2008-05-13,22.409,22.487,22.206,22.376,4797477,0
2008-05-14,22.504,23.159,22.376,22.47,9525620,0
2008-05-15,22.359,22.969,22.335,22.896,6729116,0
2008-05-16,23.032,23.047,22.427,22.879,6615632,0
2008-05-19,23.014,23.555,22.944,23.132,7794982,0
2008-05-20,22.92,23.165,22.596,22.809,6388448,0
2008-05-21,22.879,23.004,22.037,22.309,9420220,0
2008-05-22,22.453,22.742,22.122,22.4,6389594,0
2008-05-23,22.249,22.409,21.96,22.266,4180813,0
2008-05-27,22.215,22.912,22.215,22.809,7421482,0
2008-05-28,22.912,22.928,22.504,22.791,5107154,0
2008-05-29,22.707,23.056,22.707,22.896,5265995,0
2008-05-30,22.937,23.217,22.937,23.097,6491969,0
2008-06-02,23.105,23.287,22.487,22.724,8431597,0
2008-06-03,22.905,23.159,22.521,22.86,9487390,0
2008-06-04,22.92,23.895,22.92,23.66,11280645,0
2008-06-05,23.769,23.955,23.43,23.914,7831104,0
2008-06-06,23.651,23.904,23.105,23.175,8595618,0
2008-06-09,23.302,23.32,22.573,23.089,7711111,0
2008-06-10,22.928,23.105,22.633,22.834,7662401,0
2008-06-11,22.76,22.841,22.114,22.122,8295541,0
2008-06-12,22.165,22.563,22.003,22.13,8194558,0
2008-06-13,22.4,23.352,22.327,23.327,9787154,0
2008-06-16,23.14,23.779,23.074,23.565,6950675,0
2008-06-17,23.591,23.651,23.183,23.199,4651698,0
2008-06-18,23.047,23.26,22.888,23.105,8282972,0
2008-06-19,23.217,23.948,22.928,23.651,8959299,0
2008-06-20,23.396,23.497,23.032,23.234,10047844,0
2008-06-23,23.42,23.625,22.896,22.896,5286731,0
2008-06-24,22.834,23.208,22.656,22.656,10724720,0
2008-06-25,22.912,23.574,22.724,23.165,10225918,0
2008-06-26,22.809,22.928,22.02,22.138,9126462,0
2008-06-27,22.003,22.138,21.044,21.46,17891328,0
2008-06-30,21.484,21.858,21.239,21.443,8333503,0
2008-07-01,20.577,20.813,20.024,20.626,15601354,0
2008-07-02,20.786,20.841,20.116,20.195,10041342,0
2008-07-03,20.296,20.483,19.803,20.143,5499322,0
2008-07-07,20.381,20.832,20.058,20.322,8875032,0
2008-07-08,20.244,20.559,19.957,20.287,9548031,0
2008-07-09,20.024,20.252,19.566,19.583,8583521,0
2008-07-10,19.491,20.116,19.26,19.957,10900655,0
2008-07-11,19.821,20.34,19.59,20.033,9039538,0
2008-07-14,20.186,20.34,19.625,19.803,6506359,0
2008-07-15,19.599,20.626,19.599,20.252,10234913,0
2008-07-16,20.617,21.765,20.559,21.408,18183516,0
2008-07-17,20.778,21.231,19.998,20.332,16738736,0
2008-07-18,20.236,20.898,20.033,20.688,10593717,0
2008-07-21,20.736,20.85,20.108,20.34,7828453,0
2008-07-22,20.269,20.533,19.957,20.314,10732354,0
2008-07-23,20.169,20.898,19.931,20.841,7905155,0
2008-07-24,20.543,20.65,20.305,20.476,8137011,0
2008-07-25,20.722,20.85,20.314,20.804,7727261,0
2008-07-28,20.61,20.823,20.516,20.669,7746635,0
2008-07-29,20.882,21.435,20.769,21.213,9745967,0
2008-07-30,21.239,21.492,20.85,21.145,7990114,0
2008-07-31,20.922,21.5,20.841,21.085,6538537,0
2008-08-01,21.103,21.298,20.499,21.094,7267578,0
2008-08-04,21.01,21.271,20.932,21.094,6947826,0
2008-08-05,21.239,21.552,21.069,21.509,6606934,0
2008-08-06,21.589,22.061,21.399,21.908,7097009,0
2008-08-07,21.901,22.487,21.653,22.114,8130021,0
2008-08-08,22.078,22.521,21.901,22.437,5428905,0
2008-08-11,22.453,23.378,22.317,23.056,9853732,0
2008-08-12,22.928,23.472,22.888,23.396,9725074,0
2008-08-13,23.277,23.555,22.76,23.14,9609109,0
2008-08-14,22.879,23.489,22.734,23.36,5268698,0
2008-08-15,23.352,23.439,22.92,22.979,5639482,0
2008-08-18,23.065,23.14,22.606,22.826,7016895,0
2008-08-19,22.699,22.879,22.3,22.4,4844017,0
2008-08-20,22.633,22.742,22.239,22.385,5133818,0
2008-08-21,22.341,22.437,22.044,22.327,6250346,0
2008-08-22,22.504,22.596,22.249,22.513,3930548,0
2008-08-25,22.513,22.581,22.182,22.275,4250008,0
2008-08-26,22.335,22.376,22.095,22.215,3850926,0
2008-08-27,22.223,22.682,22.104,22.478,4982824,0
2008-08-28,22.633,22.768,22.487,22.64,4645958,0
2008-08-29,22.385,22.495,21.85,22.061,6061016,0
2008-09-02,22.463,22.606,21.671,21.706,7605113,0
2008-09-03,21.671,21.671,20.769,20.907,12083815,0
2008-09-04,20.551,20.635,19.777,19.854,15675367,0
2008-09-05,19.847,20.483,19.777,20.332,9064381,0
2008-09-08,20.483,20.617,20.108,20.332,11696735,0
2008-09-09,20.49,20.533,19.386,19.557,12160541,0
2008-09-10,19.821,19.886,19.549,19.59,7468997,0
2008-09-11,19.59,19.718,19.14,19.557,11772410,0
2008-09-12,19.504,19.718,19.022,19.482,11302071,0
2008-09-15,18.937,19.787,18.937,19.089,9854358,0
2008-09-16,18.819,19.949,18.743,19.625,13847366,0
2008-09-17,19.287,19.949,18.911,19.183,11808215,0
2008-09-18,19.608,20.865,18.87,20.348,14610052,0
2008-09-19,20.958,21.636,19.998,20.422,15025674,0
2008-09-22,20.348,20.467,19.455,19.549,11295315,0
2008-09-23,19.649,20.015,19.208,19.521,7143517,0
2008-09-24,19.59,19.974,19.26,19.649,6131312,0
2008-09-25,19.87,20.296,19.59,20.015,6645871,0
2008-09-26,19.521,20.467,19.521,20.363,7266333,0
2008-09-29,20.236,20.617,19.158,19.36,13283678,0
2008-09-30,19.742,19.989,19.149,19.913,9083311,0
2008-10-01,19.694,19.965,19.36,19.752,6994236,0
2008-10-02,19.694,19.694,18.691,18.734,8990655,0
2008-10-03,19.047,19.557,18.665,18.699,9325711,0
2008-10-06,18.401,18.521,17.518,18.361,14025443,0
2008-10-07,18.471,18.758,17.426,17.434,11416098,0
2008-10-08,17.315,18.409,16.523,16.541,21861356,0
2008-10-09,16.695,17.307,16.204,16.332,19152702,0
2008-10-10,15.531,17.137,15.531,16.381,16918024,0
2008-10-13,16.884,18.199,16.611,18.163,11532955,0
2008-10-14,18.682,18.691,17.35,17.775,13801133,0
2008-10-15,17.687,18.529,16.458,16.551,16063375,0
2008-10-16,16.892,18.115,16.042,16.884,18194562,0
2008-10-17,18.189,18.436,17.298,17.4,13315783,0
2008-10-20,17.518,17.985,17.417,17.92,8143711,0
2008-10-21,17.798,17.92,17.247,17.324,6879418,0
2008-10-22,17.324,17.426,15.904,16.221,12621517,0
2008-10-23,16.287,16.431,15.031,15.717,12974140,0
2008-10-24,14.777,15.812,14.063,15.336,10460167,0
2008-10-27,15.006,15.456,14.692,14.724,14036337,0
2008-10-28,15.123,16.212,14.682,16.152,11965561,0
2008-10-29,15.777,15.904,15.268,15.412,13267904,0
2008-10-30,15.524,16.152,14.98,15.948,15058735,0
2008-10-31,15.762,16.127,15.412,15.641,10749694,0
2008-11-03,15.633,15.677,14.854,14.963,9498261,0
2008-11-04,15.379,15.43,14.989,15.236,10209523,0
2008-11-05,15.083,15.345,14.844,14.854,9488185,0
2008-11-06,14.59,14.733,13.875,13.962,10534518,0
2008-11-07,14.071,14.31,13.766,14.233,12466508,0
2008-11-10,14.556,14.633,13.91,14.011,6946311,0
2008-11-11,13.866,14.164,13.475,13.602,8195151,0
2008-11-12,13.602,13.731,13.257,13.288,7406038,0
2008-11-13,13.305,14.079,12.865,14.054,14875338,0
2008-11-14,13.801,14.114,13.358,13.546,12251735,0
2008-11-17,13.305,13.793,13.305,13.411,9145480,0
2008-11-18,13.339,13.621,13.035,13.512,13472981,0
2008-11-19,13.578,13.731,12.439,12.457,9306001,0
2008-11-20,12.415,13.061,12.194,12.406,15536337,0
2008-11-21,12.575,12.991,12.125,12.991,13578797,0
2008-11-24,13.095,14.079,12.798,13.968,12512194,0
2008-11-25,14.089,14.147,13.196,13.394,10158398,0
2008-11-26,13.298,14.155,13.257,14.122,8375850,0
2008-11-28,14.054,14.14,13.721,13.892,2084994,0
2008-12-01,13.288,13.503,12.756,12.764,8097061,0
2008-12-02,12.909,13.129,12.664,13,7774143,0
2008-12-03,12.959,14.248,12.773,14.24,14091923,0
2008-12-04,13.954,14.054,12.959,13.112,11192569,0
2008-12-05,12.974,13.376,12.551,13.367,10008448,0
2008-12-08,13.594,13.818,13.112,13.731,10866589,0
2008-12-09,13.585,14.877,13.585,14.164,12977159,0
2008-12-10,14.276,14.971,14.079,14.428,8310082,0
2008-12-11,14.284,14.844,14.114,14.215,7824131,0
2008-12-12,13.91,14.784,13.842,14.724,8356191,0
2008-12-15,14.724,14.801,14.367,14.666,7389169,0
2008-12-16,14.759,15.438,14.708,15.395,9668994,0
2008-12-17,15.218,15.447,14.692,15.15,12558954,0
2008-12-18,15.328,15.372,14.284,14.547,10552177,0
2008-12-19,14.742,14.955,14.582,14.7,10718914,0
2008-12-22,14.673,14.818,14.164,14.471,5857895,0
2008-12-23,14.538,14.64,13.875,13.945,5880882,0
2008-12-24,13.937,14.155,13.937,14.089,1376103,0
2008-12-26,14.089,14.114,13.747,13.833,2854959,0
2008-12-29,13.842,14.071,13.621,14.071,5207423,0
2008-12-30,14.155,14.971,14.105,14.963,6725420,0
2008-12-31,15.015,15.268,14.894,15.133,7406542,0
2009-01-02,15.123,15.667,14.929,15.592,7096034,0
2009-01-05,15.456,16.033,15.379,15.49,6990820,0
2009-01-06,15.601,15.966,15.438,15.803,7300152,0
2009-01-07,15.524,15.685,15.083,15.191,7414034,0
2009-01-08,15.031,15.031,14.131,14.436,16940552,0
2009-01-09,14.547,14.582,13.766,13.849,13736524,0
2009-01-12,13.766,13.824,13.367,13.546,8223515,0
2009-01-13,13.563,13.937,13.394,13.783,12269035,0
2009-01-14,13.503,13.697,13.162,13.162,11216503,0
2009-01-15,13.629,14.046,13.206,13.883,16995713,0
2009-01-16,14.164,14.403,13.747,14.376,12654168,0
2009-01-20,14.327,14.327,13.24,13.257,10327066,0
2009-01-21,13.426,13.594,12.883,13.494,9283517,0
2009-01-22,13.179,13.349,12.738,13.136,12923923,0
2009-01-23,12.822,13.842,12.822,13.585,8585107,0
2009-01-26,13.578,14.14,13.466,13.824,6112955,0
2009-01-27,13.976,14.597,13.858,14.487,12032891,0
2009-01-28,14.81,15.064,14.682,14.869,10204104,0
2009-01-29,14.724,14.836,14.376,14.673,9413313,0
2009-01-30,14.759,14.836,14.233,14.31,8588906,0
2009-02-02,14.079,14.59,13.866,14.225,10428146,0
2009-02-03,14.14,14.59,13.993,14.547,7704128,0
2009-02-04,14.547,14.955,14.487,14.597,10762835,0
2009-02-05,14.367,15.703,14.276,15.539,15090994,0
2009-02-06,15.515,16.033,15.438,15.872,8835697,0
2009-02-09,15.794,15.88,15.421,15.601,7678835,0
2009-02-10,15.524,16.025,14.955,15.098,11057573,0
2009-02-11,15.15,15.268,14.777,15.056,8069746,0
2009-02-12,14.862,15.447,14.692,15.404,11396176,0
2009-02-13,15.386,15.803,15.268,15.641,7091909,0
2009-02-17,15.277,15.295,14.547,14.648,11439276,0
2009-02-18,14.81,15.006,14.48,14.657,6344844,0
2009-02-19,14.836,14.836,14.03,14.03,10019868,0
2009-02-20,14.02,14.446,13.842,14.258,11184418,0
2009-02-23,14.225,14.42,13.682,13.731,8182230,0
2009-02-24,13.91,14.648,13.842,14.547,10311860,0
2009-02-25,14.436,15.472,14.248,15.15,14854276,0
2009-02-26,15.372,16.058,15.006,15.098,14821025,0
2009-02-27,14.92,15.456,14.894,15.015,13139692,0
2009-03-02,14.759,15.074,14.147,14.189,11024194,0
2009-03-03,14.902,14.98,14.367,14.75,15415524,0
2009-03-04,15.218,15.913,15.133,15.727,17377733,0
2009-03-05,15.515,15.999,15.311,15.43,17857280,0
2009-03-06,15.556,15.83,14.648,15.133,13394578,0
2009-03-09,15.031,15.548,14.648,14.7,13764523,0
2009-03-10,14.963,15.499,14.742,15.472,13745911,0
2009-03-11,15.583,15.855,15.395,15.736,10865118,0
2009-03-12,15.754,16.322,15.608,16.228,12900986,0
2009-03-13,16.186,16.381,15.904,16.322,10896982,0
2009-03-16,16.348,16.39,15.507,15.617,14968559,0
2009-03-17,15.659,16.492,15.608,16.449,10359880,0
2009-03-18,16.66,17.341,16.398,17.078,20992666,0
2009-03-19,17.324,17.477,16.804,16.917,13924583,0
2009-03-20,17.102,17.109,16.144,16.39,15014197,0
2009-03-23,16.73,17.214,16.568,17.206,9188493,0
2009-03-24,16.958,17.028,16.637,16.747,8277839,0
2009-03-25,16.9,17.409,16.541,16.933,12194641,0
2009-03-26,17.188,17.451,16.941,17.307,12546711,0
2009-03-27,16.983,17.137,16.532,16.551,11585669,0
2009-03-30,16.212,16.414,15.99,16.348,11131782,0
2009-03-31,16.414,16.645,16.05,16.27,11002640,0
2009-04-01,16.058,16.502,15.913,16.466,10158230,0
2009-04-02,16.787,17.238,16.628,16.974,8955038,0
2009-04-03,16.82,17.001,16.458,16.974,8600044,0
2009-04-06,16.594,16.875,16.332,16.796,7193324,0
2009-04-07,16.551,16.677,16.127,16.287,6793336,0
2009-04-08,16.509,16.892,16.295,16.739,6662940,0
2009-04-09,16.983,17.39,16.965,17.324,6761970,0
2009-04-13,17.383,17.409,16.695,17.247,11007500,0
2009-04-14,17.179,17.785,17.062,17.588,10989586,0
2009-04-15,17.307,17.502,17.109,17.486,8907514,0
2009-04-16,17.785,18.597,17.621,18.461,12181299,0
2009-04-17,18.461,18.461,17.953,18.325,8966313,0
2009-04-20,17.945,18.115,17.417,17.469,11763139,0
2009-04-21,17.39,17.775,17.078,17.588,11570751,0
2009-04-22,17.238,18.291,17.069,17.775,14291768,0
2009-04-23,17.46,17.57,16.221,16.773,19418552,0
2009-04-24,16.884,17.271,16.39,17.171,12079460,0
2009-04-27,16.866,17.289,16.695,17.093,8464087,0
2009-04-28,17.069,17.222,16.848,16.933,7177840,0
2009-04-29,17.001,17.188,16.82,16.923,8201884,0
2009-04-30,17.128,17.739,16.983,17.358,9103550,0
2009-05-01,17.441,17.544,16.965,17.366,6159368,0
2009-05-04,17.807,18.241,17.494,17.901,6679007,0
2009-05-05,17.832,17.874,17.179,17.51,11031175,0
2009-05-06,17.477,17.748,16.992,17.544,8857548,0
2009-05-07,17.561,17.621,16.186,16.431,12597011,0
2009-05-08,16.585,16.601,15.601,15.897,13766693,0
2009-05-11,15.727,16.431,15.421,16.109,8330250,0
2009-05-12,16.195,16.253,15.548,15.88,7757159,0
2009-05-13,15.727,15.973,15.438,15.608,7778517,0
2009-05-14,15.608,16.373,15.608,16.135,10174025,0
2009-05-15,16.135,16.204,15.762,16.065,11448180,0
2009-05-18,15.966,16.373,15.888,16.364,7529890,0
2009-05-19,16.243,16.923,15.904,16.695,10814410,0
2009-05-20,16.73,17.366,16.585,16.645,9874366,0
2009-05-21,16.492,16.594,16.016,16.27,8328596,0
2009-05-22,16.287,16.585,15.957,16.356,6858157,0
2009-05-26,16.083,17.206,16.083,17.053,9643066,0
2009-05-27,17.02,17.477,16.974,17.144,7750404,0
2009-05-28,17.271,17.451,16.778,17.417,7073691,0
2009-05-29,17.341,17.663,17.109,17.612,6551139,0
2009-06-01,17.732,18.546,17.679,18.352,8493585,0
2009-06-02,18.352,18.436,17.687,17.842,8331159,0
2009-06-03,17.621,17.85,17.451,17.824,7570477,0
2009-06-04,17.816,18.226,17.637,17.97,6602955,0
2009-06-05,18.072,18.208,17.535,17.766,5057366,0
2009-06-08,17.792,18.097,17.51,17.945,5314597,0
2009-06-09,18.343,18.743,18.256,18.555,9300051,0
2009-06-10,18.674,18.707,17.945,18.504,9502692,0
2009-06-11,18.512,18.623,18.155,18.199,8955984,0
2009-06-12,18.13,18.163,17.358,17.758,10652141,0
2009-06-15,17.409,17.544,17.036,17.324,10565270,0
2009-06-16,17.409,17.494,16.892,17.028,10098359,0
2009-06-17,17.144,17.469,16.773,17.28,8266038,0
2009-06-18,17.247,17.247,16.773,16.884,6279498,0
2009-06-19,17.093,17.171,16.917,17.044,6493624,0
2009-06-22,16.933,17.231,16.747,16.747,7807499,0
2009-06-23,16.884,16.917,16.502,16.66,5773977,0
2009-06-24,16.739,17.162,16.695,17.093,8813026,0
2009-06-25,17.044,17.298,16.892,17.238,5964514,0
2009-06-26,17.118,17.409,17.062,17.144,4215042,0
2009-06-29,17.137,17.333,16.917,17.271,6544884,0
2009-06-30,17.383,17.605,17.093,17.374,6693911,0
2009-07-01,17.486,17.85,17.324,17.469,5748974,0
2009-07-02,16.941,17.612,16.695,17.494,18003718,0
2009-07-06,17.426,17.477,16.875,17.036,9175735,0
2009-07-07,16.983,17.315,16.398,16.431,8154617,0
2009-07-08,16.483,16.585,16.109,16.262,9088693,0
2009-07-09,16.406,16.756,16.381,16.523,8033591,0
2009-07-10,16.423,16.722,16.348,16.458,7604918,0
2009-07-13,16.516,16.756,16.083,16.722,11524440,0
2009-07-14,16.637,16.948,16.541,16.839,7877445,0
2009-07-15,17.679,17.697,17.417,17.544,14190783,0
2009-07-16,16.712,17.255,16.516,17.206,25214343,0
2009-07-17,17.289,17.289,16.866,17.206,11298715,0
2009-07-20,17.206,17.307,16.712,16.958,14372863,0
2009-07-21,17.109,17.137,16.628,17.118,11405128,0
2009-07-22,17.137,17.605,16.933,17.451,12993569,0
2009-07-23,17.324,18.027,17.255,17.945,15935155,0
2009-07-24,17.739,18.274,17.597,18.234,10784502,0
2009-07-27,18.234,18.301,17.92,18.217,6788311,0
2009-07-28,18.037,18.589,18.037,18.461,13074081,0
2009-07-29,18.369,18.409,18.018,18.256,11147480,0
2009-07-30,18.529,18.852,18.316,18.378,9455391,0
2009-07-31,18.436,18.623,18.217,18.418,7785910,0
2009-08-03,18.48,18.801,18.401,18.792,10329824,0
2009-08-04,18.427,18.937,18.418,18.843,8385888,0
2009-08-05,18.801,18.911,18.361,18.615,6255424,0
2009-08-06,18.656,18.878,18.234,18.361,5397730,0
2009-08-07,18.571,18.641,18.046,18.208,5110675,0
2009-08-10,18.226,18.378,18.037,18.264,5440621,0
2009-08-11,18.217,18.471,17.993,18.097,5713151,0
2009-08-12,18.181,18.716,18.106,18.521,7464856,0
2009-08-13,18.597,18.792,18.471,18.768,5327772,0
2009-08-14,18.648,18.691,18.072,18.249,5709567,0
2009-08-17,18.055,18.063,17.792,17.858,4857101,0
2009-08-18,17.929,18.189,17.91,18.122,4457441,0
2009-08-19,17.85,18.335,17.842,18.264,4323385,0
2009-08-20,18.146,18.589,18.137,18.571,5345479,0
2009-08-21,18.758,19.108,18.529,19.013,8379538,0
2009-08-24,19.003,19.336,18.835,18.937,6721181,0
2009-08-25,18.946,19.174,18.707,18.81,6138881,0
2009-08-26,18.927,19.031,18.682,18.827,6048460,0
2009-08-27,18.819,18.903,18.461,18.751,4454173,0
2009-08-28,19.08,19.422,18.981,19.235,7390586,0
2009-08-31,19.174,19.225,18.699,18.887,5398695,0
2009-09-01,18.827,19.225,18.335,18.386,7433591,0
2009-09-02,18.249,18.444,18.089,18.122,6088012,0
2009-09-03,18.172,18.241,17.672,18.217,7100099,0
2009-09-04,18.249,18.861,18.155,18.861,5726395,0
2009-09-08,19.268,19.667,19.244,19.667,8601767,0
2009-09-09,19.618,19.949,19.369,19.878,12072893,0
2009-09-10,19.87,20.143,19.76,20.033,6446199,0
2009-09-11,20.041,20.135,19.658,19.742,6233869,0
2009-09-14,19.667,19.87,19.599,19.821,3751096,0
2009-09-15,19.803,19.957,19.685,19.847,5297397,0
2009-09-16,19.94,19.949,19.183,19.345,10420400,0
2009-09-17,19.345,19.395,18.743,18.878,10857826,0
2009-09-18,19.022,19.513,18.953,19.369,9297712,0
2009-09-21,19.336,19.566,19.244,19.447,5291242,0
2009-09-22,19.513,19.649,19.216,19.294,4360253,0
2009-09-23,20.66,20.778,19.982,20.236,25771303,0
2009-09-24,20.381,20.381,19.513,19.878,9214498,0
2009-09-25,19.769,19.931,19.583,19.677,5360510,0
2009-09-28,19.76,20.22,19.702,20.007,4240188,0
2009-09-29,19.974,20.305,19.677,19.702,5100892,0
2009-09-30,19.76,20.161,19.549,19.886,7376333,0
2009-10-01,19.886,19.957,19.013,19.013,8342063,0
2009-10-02,18.911,19.174,18.725,18.819,7244557,0
2009-10-05,19.294,19.437,18.963,19.36,8485805,0
2009-10-06,19.497,19.727,19.369,19.658,6665659,0
2009-10-07,19.575,19.642,19.2,19.328,5406456,0
2009-10-08,19.455,19.482,18.953,19.167,7271694,0
2009-10-09,19.167,19.796,19.099,19.702,6034050,0
2009-10-12,19.829,20.151,19.777,20.116,7729354,0
2009-10-13,20.151,20.449,20.085,20.322,13455419,0
2009-10-14,20.626,20.795,20.125,20.381,15165534,0
2009-10-15,20.066,20.278,19.854,20.125,10117360,0
2009-10-16,20.151,20.195,19.497,19.787,12110499,0
2009-10-19,19.87,20.236,19.649,20.1,4939223,0
2009-10-20,20.066,20.195,19.752,19.957,6583869,0
2009-10-21,19.886,20.108,19.521,19.599,6665109,0
2009-10-22,19.549,19.982,19.336,19.878,6709097,0
2009-10-23,19.87,19.904,19.369,19.455,5266538,0
2009-10-26,19.447,19.931,19.345,19.521,6779149,0
2009-10-27,19.633,19.796,19.022,19.167,5541278,0
2009-10-28,19.047,19.319,18.751,18.768,6154552,0
2009-10-29,18.887,19.149,18.827,19.031,5587797,0
2009-10-30,18.989,19.089,18.249,18.471,14230212,0
2009-11-02,18.361,18.555,18.08,18.471,7968160,0
2009-11-03,17.961,18.316,17.842,18.301,7801873,0
2009-11-04,18.343,18.682,18.316,18.444,6764703,0
2009-11-05,18.691,19.022,18.623,18.725,6601142,0
2009-11-06,18.571,18.919,18.521,18.589,3869854,0
2009-11-09,18.707,19.117,18.691,19.108,4446718,0
2009-11-10,19.072,19.455,19.064,19.2,4434349,0
2009-11-11,19.378,19.752,19.345,19.491,5211087,0
2009-11-12,19.521,19.787,19.319,19.378,4427440,0
2009-11-13,19.36,19.642,19.26,19.482,3579195,0
2009-11-16,19.575,19.957,19.53,19.863,5438444,0
2009-11-17,19.742,19.94,19.649,19.94,3084183,0
2009-11-18,19.895,19.922,19.53,19.71,3446720,0
2009-11-19,19.482,19.557,19.003,19.2,5616206,0
2009-11-20,19.04,19.055,18.768,18.919,4500495,0
2009-11-23,19.108,19.336,18.998,19.125,5238044,0
2009-11-24,19.125,19.345,19.047,19.277,3597630,0
2009-11-25,19.287,19.549,19.268,19.521,4261082,0
2009-11-27,18.887,19.386,18.861,19.216,2120635,0
2009-11-30,19.208,19.36,19.047,19.225,4657537,0
2009-12-01,19.575,19.989,19.575,19.886,6781058,0
2009-12-02,19.878,20.143,19.76,19.913,4789119,0
2009-12-03,19.913,19.998,19.694,19.71,9780514,0
2009-12-04,19.878,20.024,19.432,19.847,9327997,0
2009-12-07,19.821,20.066,19.618,19.735,4813947,0
2009-12-08,19.718,20.397,19.497,20.186,13179148,0
2009-12-09,20.186,20.388,19.913,20.381,8878331,0
2009-12-10,20.431,20.617,20.305,20.363,5610954,0
2009-12-11,20.44,20.533,19.989,20.125,5112936,0
2009-12-14,20.244,20.363,19.957,20.34,5382336,0
2009-12-15,20.34,20.476,20.125,20.296,5109291,0
2009-12-16,20.348,21.129,20.296,21.034,12030915,0
2009-12-17,20.914,21.051,20.559,20.714,6521978,0
2009-12-18,20.795,21.018,20.626,20.932,6571225,0
2009-12-21,21.044,21.307,21.018,21.231,4663403,0
2009-12-22,21.231,21.484,21.187,21.28,3663280,0
2009-12-23,21.383,21.383,21.136,21.28,2487161,0
2009-12-24,21.322,21.535,21.307,21.535,1126211,0
2009-12-28,21.535,21.613,21.315,21.427,2592659,0
2009-12-29,21.468,21.484,21.145,21.247,2691994,0
2009-12-30,21.195,21.613,21.195,21.526,2811489,0
2009-12-31,21.535,21.604,21.271,21.28,2648293,0
2010-01-04,21.484,21.757,21.427,21.552,3326288,0
2010-01-05,21.552,21.636,21.103,21.28,4085820,0
2010-01-06,21.204,21.552,20.976,21.136,7453076,0
2010-01-07,21.051,21.111,20.678,20.922,10896047,0
2010-01-08,20.85,21.271,20.714,21.231,5894749,0
2010-01-11,21.239,21.348,20.73,21.01,6608381,0
2010-01-12,20.626,20.763,20.22,20.422,7196173,0
2010-01-13,20.516,20.669,20.058,20.603,8274379,0
2010-01-14,20.431,20.516,20.195,20.476,5775299,0
2010-01-15,20.635,20.635,19.777,19.974,8328455,0
2010-01-19,20.227,20.332,20.007,20.278,8399183,0
2010-01-20,20.203,20.388,19.839,20.332,10796242,0
2010-01-21,20.397,21.58,20.125,21.443,24405101,0
2010-01-22,21.356,21.383,20.195,20.244,16239554,0
2010-01-25,20.397,20.948,20.355,20.705,13614134,0
2010-01-26,20.559,20.745,20.449,20.567,9695938,0
2010-01-27,20.688,20.993,20.449,20.786,8285701,0
2010-01-28,20.754,20.778,20.041,20.388,10002062,0
2010-01-29,20.449,20.754,19.922,20.024,14805104,0
2010-02-01,19.949,20.476,19.949,20.363,6641489,0
2010-02-02,20.363,20.688,20.287,20.61,5567460,0
2010-02-03,20.499,20.914,20.397,20.813,7635792,0
2010-02-04,20.431,20.508,19.618,19.769,12496021,0
2010-02-05,19.752,20.169,19.583,20.058,14041969,0
2010-02-08,19.94,20.332,19.677,19.922,6842949,0
2010-02-09,20.186,20.516,20.033,20.22,9427362,0
2010-02-10,20.177,20.44,20.066,20.34,6844040,0
2010-02-11,20.305,20.907,20.186,20.769,13516355,0
2010-02-12,20.736,21.169,20.413,20.858,7244845,0
2010-02-16,21.018,21.374,20.94,21.264,5984528,0
2010-02-17,21.331,21.452,21.111,21.315,5740401,0
2010-02-18,21.331,21.765,21.239,21.671,9408789,0
2010-02-19,21.543,21.951,21.509,21.834,6374609,0
2010-02-22,21.893,21.901,21.535,21.653,6626314,0
2010-02-23,21.484,21.604,21.145,21.356,9199521,0
2010-02-24,21.5,22.309,21.468,22.003,14007236,0
2010-02-25,21.688,22.13,21.597,22.061,7761643,0
2010-02-26,22.052,22.114,21.773,21.933,6320278,0
2010-03-01,22.095,22.487,22.061,22.418,6205307,0
2010-03-02,22.453,22.716,22.275,22.4,6682376,0
2010-03-03,22.487,22.64,22.165,22.249,5721332,0
2010-03-04,22.122,22.335,21.893,22.266,5655516,0
2010-03-05,22.536,22.834,22.359,22.682,6687171,0
2010-03-08,22.768,22.817,22.614,22.614,4202247,0
2010-03-09,22.596,22.76,22.453,22.606,5255402,0
2010-03-10,22.581,22.92,22.545,22.841,5732873,0
2010-03-11,22.777,22.791,22.376,22.504,10354311,0
2010-03-12,22.573,22.707,22.463,22.596,7078778,0
2010-03-15,22.573,22.588,22.249,22.376,6289216,0
2010-03-16,22.444,23.004,22.385,22.869,6442170,0
2010-03-17,22.961,23.352,22.928,23.19,6623772,0
2010-03-18,23.217,23.336,22.777,22.979,7346156,0
2010-03-19,23.105,23.105,22.309,22.588,10346664,0
2010-03-22,22.529,23.089,22.437,22.987,4913359,0
2010-03-23,23.065,23.277,22.841,23.199,5950850,0
2010-03-24,22.86,22.888,21.858,21.918,16808218,0
2010-03-25,22.114,22.283,21.58,21.613,13079576,0
2010-03-26,21.653,21.876,21.391,21.571,8723857,0
2010-03-29,21.661,21.993,21.661,21.834,10536352,0
2010-03-30,21.815,21.951,21.589,21.842,6937430,0
2010-03-31,21.697,21.867,21.589,21.653,7316123,0
2010-04-01,21.715,22.182,21.562,21.807,5729110,0
2010-04-05,21.824,22.495,21.765,22.368,5812709,0
2010-04-06,22.291,22.656,22.206,22.529,6982948,0
2010-04-07,22.529,22.784,22.266,22.573,6792902,0
2010-04-08,22.47,22.504,22.061,22.266,5204105,0
2010-04-09,22.291,22.444,22.19,22.4,3037736,0
2010-04-12,22.478,22.76,22.437,22.614,4015595,0
2010-04-13,22.672,22.851,22.513,22.791,4184113,0
2010-04-14,23.15,23.506,23.105,23.481,6798078,0
2010-04-15,23.36,23.66,22.791,23.546,5535781,0
2010-04-16,23.497,23.506,23.032,23.343,7124744,0
2010-04-19,23.327,23.439,22.751,23.15,7183450,0
2010-04-20,23.183,23.481,23.105,23.455,5717783,0
2010-04-21,23.651,23.779,22.573,23.105,10573760,0
2010-04-22,22.841,23.43,22.409,23.369,8194290,0
2010-04-23,23.413,23.413,22.791,23.183,6462327,0
2010-04-26,23.132,23.386,23.056,23.124,0,0
2010-04-27,22.888,22.961,22.239,22.335,14924089,0
2010-04-28,22.588,22.699,22.291,22.614,10066348,0
2010-04-29,22.359,22.817,22.3,22.751,12368667,0
2010-04-30,22.768,22.841,21.867,21.901,11635052,0
2010-05-03,22.052,22.495,21.987,22.376,7126344,0
2010-05-04,22.122,22.182,21.298,21.636,11560884,0
2010-05-05,21.492,21.933,21.162,21.5,9620258,0
2010-05-06,21.452,21.715,19.735,20.993,13723593,0
2010-05-07,20.841,21.315,20.1,20.754,14717931,0
2010-05-10,21.589,21.723,21.145,21.427,7595785,0
2010-05-11,21.195,21.653,20.967,21.28,8408262,0
2010-05-12,21.331,21.867,21.28,21.815,8085088,0
2010-05-13,21.5,21.688,20.832,20.932,10665032,0
2010-05-14,20.813,20.858,19.974,20.422,11928423,0
2010-05-17,20.227,21.103,20.151,21.044,13609492,0
2010-05-18,21.129,21.239,20.322,20.431,10582533,0
2010-05-19,20.413,20.85,20.135,20.593,8963894,0
2010-05-20,20.212,20.642,19.742,20.305,15550643,0
2010-05-21,19.904,21.069,19.769,20.669,16677572,0
2010-05-24,20.458,20.705,20.093,20.108,8957735,0
2010-05-25,19.608,20.186,19.319,20.161,11618847,0
2010-05-26,20.22,20.678,20.161,20.195,10714555,0
2010-05-27,20.705,21.136,20.669,21.129,9754526,0
2010-05-28,21.044,21.136,20.449,20.763,7968322,0
2010-06-01,20.577,20.922,20.278,20.296,7173664,0
2010-06-02,20.348,20.948,20.195,20.94,8394859,0
2010-06-03,20.932,21.679,20.932,21.435,12341188,0
2010-06-04,21.153,21.765,21.078,21.195,21323927,0
2010-06-07,21.195,21.484,20.551,20.626,14570187,0
2010-06-08,20.678,20.705,19.931,20.508,14608050,0
2010-06-09,20.642,20.832,20.116,20.203,9900638,0
2010-06-10,20.499,21.001,20.388,20.882,10993025,0
2010-06-11,20.603,21.408,20.585,21.29,8864341,0
2010-06-14,21.484,21.636,21.044,21.103,7566005,0
2010-06-15,21.28,22.504,21.145,22.385,14118135,0
2010-06-16,22.291,22.817,22.07,22.64,8744330,0
2010-06-17,22.834,22.834,22.257,22.64,7498786,0
2010-06-18,22.623,22.937,22.596,22.76,8344442,0
2010-06-21,22.92,23.039,22.197,22.341,7054606,0
2010-06-22,22.393,22.716,22.011,22.095,5879304,0
2010-06-23,22.182,22.545,21.918,22.3,6407590,0
2010-06-24,22.341,22.359,21.876,22.003,6515023,0
2010-06-25,22.078,22.147,21.636,21.993,6054707,0
2010-06-28,22.104,22.327,21.788,22.122,6472430,0
2010-06-29,21.876,21.876,21.322,21.468,10622519,0
2010-06-30,21.547,21.923,21.395,21.454,9389117,0
2010-07-01,21.443,21.842,21.078,21.688,10937683,0
2010-07-02,21.706,21.749,21.179,21.509,5758849,0
2010-07-06,21.765,22.037,21.374,21.562,12171592,0
2010-07-07,21.562,22.888,21.492,22.851,16160006,0
2010-07-08,22.905,23.014,22.596,22.944,15141889,0
2010-07-09,22.944,23.506,22.826,23.455,8510040,0
2010-07-12,23.42,23.965,23.369,23.642,8290648,0
2010-07-13,23.829,24.501,23.735,24.321,11204636,0
2010-07-14,24.396,24.72,23.752,23.93,11119177,0
2010-07-15,23.974,24.295,23.546,24.236,9941730,0
2010-07-16,24.007,24.065,23.386,23.43,11195721,0
2010-07-19,23.565,24.382,23.555,24.382,10908555,0
2010-07-20,23.744,24.185,23.287,24.161,11663795,0
2010-07-21,23.99,24.007,23.269,23.608,11867295,0
2010-07-22,23.522,24.558,23.369,24.438,13498693,0
2010-07-23,24.356,24.926,23.93,24.798,12247887,0
2010-07-26,24.753,24.9,24.356,24.865,7762463,0
2010-07-27,24.916,24.965,24.509,24.566,11307550,0
2010-07-28,24.365,24.566,24.083,24.201,6776772,0
2010-07-29,24.244,24.446,23.352,23.617,10721203,0
2010-07-30,23.386,23.888,22.961,23.708,10503312,0
2010-08-02,23.796,23.94,23.513,23.829,7281682,0
2010-08-03,23.769,23.804,23.472,23.669,4423351,0
2010-08-04,23.717,23.845,23.42,23.812,3944928,0
2010-08-05,23.744,24.04,23.546,23.669,5092167,0
2010-08-06,23.32,23.845,23.311,23.7,5300465,0
2010-08-09,23.726,23.726,23.336,23.546,4702391,0
2010-08-10,23.489,23.489,23.014,23.404,9569866,0
2010-08-11,22.961,23.023,22.672,22.8,10146649,0
2010-08-12,21.28,22.8,20.617,21.653,17626180,0
2010-08-13,21.604,21.788,21.256,21.264,9690502,0
2010-08-16,21.136,21.509,20.786,21.322,6958915,0
2010-08-17,21.427,21.815,21.307,21.58,7070180,0
2010-08-18,21.526,21.933,21.383,21.773,8884568,0
2010-08-19,21.697,21.918,21.391,21.484,6800125,0
2010-08-20,21.443,21.773,21.383,21.613,6120764,0
2010-08-23,21.679,21.741,21.129,21.271,9332749,0
2010-08-24,20.993,21.231,20.795,21.136,8266463,0
2010-08-25,21.001,21.29,20.763,21.187,8142087,0
2010-08-26,21.247,21.366,20.669,20.786,7817270,0
2010-08-27,20.882,21.231,20.348,21.169,9763727,0
2010-08-30,21.025,21.162,20.642,20.642,7105935,0
2010-08-31,20.465,20.841,20.378,20.496,10394868,0
2010-09-01,20.763,21.315,20.754,20.948,9278311,0
2010-09-02,21.111,21.484,20.914,21.383,7336720,0
2010-09-03,21.597,21.876,21.315,21.562,6196113,0
2010-09-07,21.427,21.562,21.103,21.204,5930822,0
2010-09-08,21.213,21.366,20.858,21.34,9728829,0
2010-09-09,21.571,21.597,20.993,21.025,8363253,0
2010-09-10,21.018,21.179,20.61,20.948,6293823,0
2010-09-13,21.103,21.58,21.069,21.468,6064739,0
2010-09-14,21.58,22.291,21.46,22.19,12804450,0
2010-09-15,22.078,22.223,21.918,22.13,6928037,0
2010-09-16,22.114,22.359,22.029,22.309,6400134,0
2010-09-17,22.437,22.707,22.23,22.463,10242522,0
2010-09-20,22.206,22.291,21.815,22.23,11283495,0
2010-09-21,22.223,22.266,22.011,22.095,6133993,0
2010-09-22,21.867,21.867,21.195,21.509,15310208,0
2010-09-23,21.307,21.893,21.213,21.518,8002590,0
2010-09-24,21.834,22.581,21.773,22.536,9726911,0
2010-09-27,22.478,22.545,22.156,22.23,4354547,0
2010-09-28,22.444,22.784,22.037,22.768,8532256,0
2010-09-29,22.682,23.105,22.581,22.969,11150718,0
2010-09-30,23.097,23.225,22.341,22.623,9786535,0
2010-10-01,22.215,22.588,21.987,22.376,10990877,0
2010-10-04,22.393,22.409,21.484,21.867,11564629,0
2010-10-05,22.07,22.444,21.951,22.376,6320779,0
2010-10-06,22.037,22.122,21.509,21.834,10103845,0
2010-10-07,21.858,22.029,21.589,22.02,8870745,0
2010-10-08,22.061,22.257,21.671,22.147,11376435,0
2010-10-11,22.138,22.734,22.011,22.596,8772175,0
2010-10-12,22.656,22.896,22.444,22.784,9449778,0
2010-10-13,22.905,22.928,22.376,22.563,8462626,0
2010-10-14,22.573,22.76,22.35,22.487,6558762,0
2010-10-15,22.623,22.69,22.291,22.487,7697178,0
2010-10-18,22.3,22.487,21.943,22.368,6754986,0
2010-10-19,22.165,22.672,21.933,22.359,7870798,0
2010-10-20,22.291,22.368,21.715,22.087,11635823,0
2010-10-21,21.5,21.679,21.034,21.374,24954490,0
2010-10-22,21.391,21.5,21.179,21.399,8439942,0
2010-10-25,21.543,21.781,21.484,21.613,5366533,0
2010-10-26,21.535,21.741,21.331,21.492,6346110,0
2010-10-27,21.391,22.239,21.34,22.182,10191588,0
2010-10-28,22.138,22.4,21.943,22.266,10082090,0
2010-10-29,22.261,22.862,22.234,22.76,12326034,0
2010-11-01,22.912,23.124,22.699,22.784,9037438,0
2010-11-02,22.979,23.165,22.92,23.056,6656892,0
2010-11-03,23.302,23.343,22.826,23.132,9774821,0
2010-11-04,23.242,23.735,23.242,23.651,14324162,0
2010-11-05,23.684,23.708,23.448,23.546,6004645,0
2010-11-08,23.413,23.675,23.352,23.625,9038032,0
2010-11-09,23.634,23.69,23.097,23.242,7465304,0
2010-11-10,23.19,23.404,23.014,23.287,5674317,0
2010-11-11,22.147,22.633,21.773,22.504,12161267,0
2010-11-12,22.437,22.841,22.335,22.623,9561839,0
2010-11-15,22.623,22.888,22.359,22.463,8311533,0
2010-11-16,22.23,22.47,22.13,22.335,7428832,0
2010-11-17,22.3,22.777,22.23,22.672,8304326,0
2010-11-18,22.928,23.082,22.724,22.944,8885029,0
2010-11-19,22.888,23.251,22.851,23.082,7489579,0
2010-11-22,23.056,23.311,22.834,23.159,7967047,0
2010-11-23,23.004,23.369,22.92,23.165,8396727,0
2010-11-24,23.336,23.76,23.302,23.506,6327680,0
2010-11-26,23.32,23.497,23.217,23.369,2103254,0
2010-11-29,23.234,23.472,23.056,23.293,5927953,0
2010-11-30,22.947,23.229,22.853,23.041,7364666,0
2010-12-01,23.327,23.845,23.277,23.769,7098172,0
2010-12-02,23.735,24.286,23.69,24.227,6742294,0
2010-12-03,24.17,24.627,24.17,24.519,5452704,0
2010-12-06,24.536,24.617,24.17,24.295,4414935,0
2010-12-07,24.599,24.728,24.218,24.278,5294201,0
2010-12-08,24.347,24.501,24.185,24.501,5401239,0
2010-12-09,24.558,24.627,24.161,24.201,4615870,0
2010-12-10,24.278,24.438,24.201,24.329,5232226,0
2010-12-13,24.373,24.438,24.177,24.209,3939979,0
2010-12-14,24.271,24.321,24.015,24.227,4376585,0
2010-12-15,24.099,24.295,23.895,23.974,5743877,0
2010-12-16,24.032,24.373,23.829,24.338,5792494,0
2010-12-17,24.091,24.271,23.69,23.955,10273531,0
2010-12-20,23.948,24.048,23.769,23.87,5473812,0
2010-12-21,23.99,24.17,23.983,24.109,3247980,0
2010-12-22,23.032,24.43,22.588,24.312,30402148,0
2010-12-23,24.143,24.68,24.109,24.482,6862450,0
2010-12-27,24.454,24.687,24.143,24.617,3576707,0
2010-12-28,24.712,24.728,24.501,24.655,3314858,0
2010-12-29,24.696,24.748,24.561,24.63,2847839,0
2010-12-30,24.62,24.869,24.521,24.682,2811419,0
2010-12-31,24.696,24.766,24.491,24.61,2453010,0
2011-01-03,24.865,25.102,24.68,24.983,5197006,0
2011-01-04,25.035,25.127,24.821,25.084,5839211,0
2011-01-05,24.965,25.194,24.712,25.17,4973943,0
2011-01-06,25.162,25.594,25.145,25.594,5787803,0
2011-01-07,25.61,25.825,25.179,25.451,6493085,0
2011-01-10,25.402,25.715,25.239,25.645,4197108,0
2011-01-11,25.707,25.926,25.518,25.909,4825017,0
2011-01-12,26.061,26.41,25.899,26.317,7454164,0
2011-01-13,25.849,26.401,25.834,26.23,4267072,0
2011-01-14,26.257,26.935,26.248,26.913,4986957,0
2011-01-18,26.943,27.174,26.792,26.978,5628211,0
2011-01-19,26.672,26.86,26.275,26.341,10766060,0
2011-01-20,26.292,26.792,25.996,26.547,17732012,0
2011-01-21,26.699,27.004,26.494,26.563,6620885,0
2011-01-24,26.547,27.106,26.502,26.986,6100746,0
2011-01-25,27.022,27.343,26.869,27.156,6921807,0
2011-01-26,27.42,27.479,26.935,27.319,8317052,0
2011-01-27,27.378,28.048,27.319,27.895,7075509,0
2011-01-28,27.877,28.226,27.251,27.334,6903234,0
2011-01-31,27.368,27.584,27.186,27.341,4719438,0
2011-02-01,27.42,28.355,27.334,28.217,6834467,0
2011-02-02,28.137,28.518,28.022,28.091,5865753,0
2011-02-03,27.983,28.022,27.625,27.861,4167155,0
2011-02-04,27.877,28.599,27.831,28.55,5593153,0
2011-02-07,28.431,28.686,28.168,28.27,3663388,0
2011-02-08,28.295,28.388,28.065,28.32,3615792,0
2011-02-09,28.33,28.584,28.226,28.27,3527355,0
2011-02-10,27.93,28.447,27.812,28.381,4865153,0
2011-02-11,28.262,28.795,28.195,28.686,2933242,0
2011-02-14,28.686,28.973,28.542,28.695,3234708,0
2011-02-15,28.566,28.721,28.279,28.643,3062176,0
2011-02-16,28.705,28.931,28.55,28.752,4423585,0
2011-02-17,28.355,28.957,28.279,28.762,3041801,0
2011-02-18,28.874,28.874,28.481,28.803,5001378,0
2011-02-22,28.422,28.728,28.048,28.1,4917566,0
2011-02-23,28.065,28.168,27.556,27.921,5074678,0
2011-02-24,27.912,28.168,27.59,27.983,4876780,0
2011-02-25,28.176,28.713,28.109,28.695,2838840,0
2011-02-28,28.72,28.727,27.968,28.232,3458489,0
2011-03-01,28.33,28.508,27.752,27.768,5847674,0
2011-03-02,28.33,29.64,28.295,29.332,10137662,0
2011-03-03,29.63,30.08,29.578,29.814,7862137,0
2011-03-04,29.799,29.84,29.442,29.677,4710711,0
2011-03-07,29.84,29.848,28.465,29.009,8262829,0
2011-03-08,29.085,29.264,28.777,28.803,6425431,0
2011-03-09,28.346,28.526,26.904,27.208,12715356,0
2011-03-10,26.699,27.497,26.512,27.09,8363773,0
2011-03-11,26.92,27.565,26.878,27.456,4616549,0
2011-03-14,27.413,27.709,26.734,27.022,7683858,0
2011-03-15,25.978,26.869,25.537,26.638,7899229,0
2011-03-16,26.638,27.947,26.521,27.066,16259972,0
2011-03-17,27.42,27.54,26.849,26.859,6368309,0
2011-03-18,27.269,27.292,26.734,26.978,8416923,0
2011-03-21,27.269,27.861,27.191,27.651,2011233,0
2011-03-22,27.352,27.675,27.156,27.156,4567923,0
2011-03-23,27.165,27.691,27.013,27.607,5267355,0
2011-03-24,27.76,28.048,27.479,28.007,4176212,0
2011-03-25,28.176,28.447,27.868,28,5993323,0
2011-03-28,28.186,28.209,27.838,27.886,3097552,0
2011-03-29,27.844,28.143,27.497,28.022,3312973,0
2011-03-30,28.176,28.235,27.752,27.868,3720472,0
2011-03-31,27.867,28.121,27.601,27.851,3841825,0
2011-04-01,28.176,28.186,27.278,27.3,4799093,0
2011-04-04,27.429,27.504,26.783,27.029,4353450,0
2011-04-05,27.269,27.465,26.968,27.028,5288164,0
2011-04-06,27.242,27.404,26.986,27.269,3971662,0
2011-04-07,27.182,27.378,26.86,27.066,5020661,0
2011-04-08,27.122,27.513,26.699,26.878,3414784,0
2011-04-11,26.904,26.943,26.555,26.597,3274301,0
2011-04-12,26.481,26.507,25.943,26.02,6150647,0
2011-04-13,26.23,26.486,26.019,26.477,5233853,0
2011-04-14,26.222,26.521,26.148,26.419,3952832,0
2011-04-15,26.538,26.792,26.181,26.717,3879849,0
2011-04-18,26.384,26.461,25.926,26.069,5561030,0
2011-04-19,26.087,26.205,25.858,25.942,4773976,0
2011-04-20,26.494,27.056,26.41,26.935,5148395,0
2011-04-21,26.929,27.141,26.843,26.978,2765705,0
2011-04-25,26.92,27.081,26.775,27.047,3317138,0
2011-04-26,27.011,27.798,26.985,27.6,6875662,0
2011-04-27,27.76,28.137,27.464,27.904,7746129,0
2011-04-28,28.065,29.73,27.965,29.677,14150040,0
2011-04-29,29.527,30.046,29.503,29.606,10618031,0
2011-05-02,29.604,29.934,29.484,29.739,5794564,0
2011-05-03,29.726,29.888,29.335,29.625,5042210,0
2011-05-04,29.726,30.041,29.478,29.844,5728481,0
2011-05-05,29.735,30.486,29.682,30.24,7282662,0
2011-05-06,30.555,30.724,30.288,30.341,5453431,0
2011-05-09,30.401,30.401,29.888,30.196,4272905,0
2011-05-10,30.351,30.468,30.077,30.425,4950050,0
2011-05-11,30.393,30.477,29.923,30.232,3578312,0
2011-05-12,30.143,30.99,30.068,30.785,4436163,0
2011-05-13,30.785,30.844,30.36,30.531,3833999,0
2011-05-16,30.378,30.685,30.032,30.196,3875557,0
2011-05-17,30.077,30.151,29.717,30.118,5420903,0
2011-05-18,30.178,31.049,30.136,30.973,3884447,0
2011-05-19,30.973,31.03,30.595,30.785,2958810,0
2011-05-20,30.698,30.861,30.36,30.54,3998745,0
2011-05-23,30.169,30.222,29.699,29.735,5096720,0
2011-05-24,29.804,29.861,29.393,29.411,4420314,0
2011-05-25,29.411,29.682,29.297,29.473,4621752,0
2011-05-26,29.454,29.812,29.239,29.658,4472038,0
2011-05-27,29.699,29.958,29.606,29.812,2734740,0
2011-05-31,30.22,30.712,30.108,30.46,6615935,0
2011-06-01,30.386,30.468,29.59,29.599,4628838,0
2011-06-02,29.778,30.007,29.473,29.743,3709628,0
2011-06-03,29.445,29.581,28.745,28.794,5025257,0
2011-06-06,28.794,29.136,28.712,28.821,4435861,0
2011-06-07,29.223,29.473,29.069,29.198,4635012,0
2011-06-08,28.983,29.061,28.352,28.479,5293782,0
2011-06-09,28.557,29.019,28.317,28.864,5212498,0
2011-06-10,28.769,28.864,28.428,28.65,6060836,0
2011-06-13,28.642,28.761,28.3,28.463,3708421,0
2011-06-14,28.712,28.991,28.668,28.864,3386080,0
2011-06-15,28.428,29.145,28.37,28.685,7486137,0
2011-06-16,28.715,28.816,28.113,28.38,5865715,0
2011-06-17,28.712,28.839,28.104,28.132,8037994,0
2011-06-20,28.113,28.703,28.087,28.685,4588203,0
2011-06-21,28.821,29.342,28.557,29.19,3773118,0
2011-06-22,29.103,29.411,28.785,29.214,3998627,0
2011-06-23,28.914,29.879,28.727,29.853,6394969,0
2011-06-24,29.778,30.118,29.511,29.572,6534406,0
2011-06-27,29.563,30.271,29.351,30.023,4471587,0
2011-06-28,30.023,30.322,29.949,30.288,3226368,0
2011-06-29,30.425,30.561,29.958,30.196,3744074,0
2011-06-30,30.287,31.249,30.287,31.135,5469161,0
2011-07-01,31.221,31.78,31.031,31.625,4408160,0
2011-07-05,31.667,31.712,31.178,31.275,3714766,0
2011-07-06,31.24,31.349,30.904,31.178,3788325,0
2011-07-07,31.486,31.9,31.24,31.677,5236454,0
2011-07-08,31.196,31.367,30.538,30.94,4636979,0
2011-07-11,30.595,31.076,30.322,30.441,3858010,0
2011-07-12,30.374,30.406,28.789,29.288,9328164,0
2011-07-13,29.496,29.528,28.812,28.957,5739644,0
2011-07-14,29.127,29.297,28.446,28.624,5393277,0
2011-07-15,28.731,28.772,28.222,28.585,5647309,0
2011-07-18,28.515,28.65,28.181,28.41,4109556,0
2011-07-19,28.67,28.953,28.6,28.764,4674788,0
2011-07-20,28.41,28.685,28.002,28.326,7315214,0
2011-07-21,27.216,28.839,27.155,28.777,12442770,0
2011-07-22,28.627,29.058,28.421,28.74,5008295,0
2011-07-25,28.463,28.803,28.259,28.532,3905518,0
2011-07-26,28.541,29.065,28.541,28.593,3059477,0
2011-07-27,28.275,28.309,27.387,27.547,9012461,0
2011-07-28,27.562,27.913,27.28,27.408,4427638,0
2011-07-29,27.109,27.738,26.986,27.403,6691819,0
2011-08-01,27.614,27.759,26.796,27.183,4859205,0
2011-08-02,26.849,27.174,26.401,26.428,7334852,0
2011-08-03,26.478,26.893,26.015,26.813,5374344,0
2011-08-04,26.462,26.626,25.627,25.655,8481870,0
2011-08-05,25.893,26.264,25.011,25.555,12302261,0
2011-08-08,24.614,25.498,24.54,24.797,10384569,0
2011-08-09,25.046,25.81,24.177,25.489,11122611,0
2011-08-10,24.855,25.893,24.57,25.148,11471030,0
2011-08-11,25.157,26.179,24.926,25.938,9555730,0
2011-08-12,25.922,26.11,25.594,25.868,5317607,0
2011-08-15,25.982,26.428,25.965,26.41,3097435,0
2011-08-16,26.145,26.375,25.708,25.973,6075878,0
2011-08-17,25.922,26.438,25.69,25.965,4077567,0
2011-08-18,25.19,25.206,24.468,24.742,7226749,0
2011-08-19,24.477,25.148,24.279,24.367,5100874,0
2011-08-22,24.812,25.062,24.587,24.797,5338002,0
2011-08-23,24.917,25.845,24.82,25.827,6201862,0
2011-08-24,25.627,25.774,25.215,25.594,4445928,0
2011-08-25,25.627,25.837,25.27,25.31,4643688,0
2011-08-26,25.225,25.991,24.933,25.982,5473439,0
2011-08-29,26.264,26.84,26.136,26.805,4187005,0
2011-08-30,26.73,27.141,26.618,27.021,5533448,0
2011-08-31,27.092,27.116,26.436,26.754,6627446,0
2011-09-01,26.813,27.046,26.487,26.487,4699887,0
2011-09-02,25.839,26.15,25.409,25.602,7495528,0
2011-09-06,25.046,26.118,25.02,26.093,6699609,0
2011-09-07,26.274,26.54,25.827,26.162,6349639,0
2011-09-08,26.067,26.763,25.912,26.246,3664032,0
2011-09-09,25.938,26.428,25.569,25.783,6036994,0
2011-09-12,25.673,26.478,25.555,26.438,5758908,0
2011-09-13,26.462,26.866,26.324,26.703,5485667,0
2011-09-14,26.901,27.484,26.573,27.107,5728517,0
2011-09-15,27.364,27.399,26.608,27.21,5494921,0
2011-09-16,27.303,27.681,27.141,27.271,4486058,0
2011-09-19,26.951,27.218,26.73,27.021,3642585,0
2011-09-20,26.754,27.003,25.74,25.792,11042511,0
2011-09-21,25.991,26.008,25.105,25.122,8282781,0
2011-09-22,24.685,24.727,23.747,24.297,9418457,0
2011-09-23,24.126,25.062,23.91,24.846,5431025,0
2011-09-26,24.992,25.062,24.133,24.779,6142371,0
2011-09-27,25.148,25.586,24.838,25.105,4351407,0
2011-09-28,25.225,25.303,24.477,24.514,4937119,0
2011-09-29,24.89,25.028,23.937,24.367,5584426,0
2011-09-30,24.104,24.321,23.575,23.575,5004715,0
2011-10-03,23.351,23.884,22.999,23.249,5385088,0
2011-10-04,22.952,24.239,22.813,24.101,8378429,0
2011-10-05,24.015,24.592,23.678,24.301,6314257,0
2011-10-06,24.362,24.665,23.982,24.648,4891376,0
2011-10-07,24.718,25.055,24.313,24.727,5622968,0
2011-10-10,25.07,25.594,24.89,25.399,3465799,0
2011-10-11,25.352,25.563,25.148,25.278,3726030,0
2011-10-12,25.545,25.682,25.27,25.327,5535854,0
2011-10-13,25.19,25.991,25.046,25.81,4888063,0
2011-10-14,26.089,26.28,25.612,26.28,5513731,0
2011-10-17,26.22,26.359,25.792,26.008,6370666,0
2011-10-18,25.938,26.6,25.586,26.472,4698877,0
2011-10-19,26.203,26.246,25.352,25.434,7660578,0
2011-10-20,25.792,26.608,25.105,25.434,8725282,0
2011-10-21,25.814,26.477,25.786,25.968,6233053,0
2011-10-24,26.496,27.442,26.438,27.056,5991537,0
2011-10-25,27.023,27.471,26.885,27.116,6883635,0
2011-10-26,27.262,27.69,26.92,27.337,6231435,0
2011-10-27,27.993,28.731,27.845,28.566,6895930,0
2011-10-28,28.568,28.873,28.19,28.518,3547091,0
2011-10-31,28.421,29.15,28.335,28.75,8015822,0
2011-11-01,28.131,28.544,27.904,27.939,9347497,0
2011-11-02,28.214,28.734,27.168,27.331,10725154,0
2011-11-03,27.574,27.92,27.196,27.851,9351974,0
2011-11-04,27.688,28.267,27.541,28.222,6990716,0
2011-11-07,28.138,28.544,27.984,28.492,4720259,0
2011-11-08,28.7,29.07,28.353,28.784,4061078,0
2011-11-09,28.085,28.363,27.524,27.61,6949338,0
2011-11-10,27.911,28.032,27.325,27.637,4558520,0
2011-11-11,27.867,28.629,27.792,28.387,4035774,0
2011-11-14,28.345,28.578,27.911,28.093,3358040,0
2011-11-15,27.947,28.718,27.947,28.492,3474789,0
2011-11-16,28.267,28.957,28.198,28.249,4658866,0
2011-11-17,28.181,28.19,27.196,27.446,6560348,0
2011-11-18,27.592,27.73,27.177,27.196,3989729,0
2011-11-21,26.912,27.125,26.607,26.986,3856927,0
2011-11-22,26.805,27.109,26.494,26.867,4049852,0
2011-11-23,26.626,26.694,26.192,26.192,2871224,0
2011-11-25,26.089,26.331,25.926,25.986,1637382,0
2011-11-28,26.426,26.754,26.305,26.565,3463641,0
2011-11-29,26.617,27.109,26.503,26.746,4344969,0
2011-11-30,27.431,28.332,27.395,28.27,6661267,0
2011-12-01,28.412,28.749,28.283,28.568,6263026,0
2011-12-02,28.758,29.088,28.602,28.611,5598516,0
2011-12-05,28.948,29.165,28.655,28.828,6447846,0
2011-12-06,28.821,28.907,28.412,28.682,5144870,0
2011-12-07,28.562,29.037,28.336,28.82,5874143,0
2011-12-08,28.629,28.914,27.265,28.198,3754381,0
2011-12-09,27.619,28.3,27.479,28.204,4193395,0
2011-12-12,27.974,27.993,27.584,27.876,4339512,0
2011-12-13,28.204,28.371,27.168,27.291,4321789,0
2011-12-14,27.325,27.558,26.85,26.951,4412014,0
2011-12-15,27.204,27.212,26.607,26.805,5468753,0
2011-12-16,26.928,27.574,26.867,26.97,6809392,0
2011-12-19,26.659,27.144,26.408,26.452,6108105,0
2011-12-20,26.996,27.765,26.92,27.627,5402116,0
2011-12-21,27.678,27.784,27.212,27.584,4246723,0
2011-12-22,27.705,28.181,27.567,27.904,3945802,0
2011-12-23,28.032,28.102,27.756,27.956,1391947,0
2011-12-27,27.859,28.102,27.695,27.904,1404068,0
2011-12-28,27.721,27.93,27.567,27.627,2440291,0
2011-12-29,27.784,27.911,27.61,27.859,1495485,0
2011-12-30,27.867,27.993,27.688,27.705,1537721,0
2012-01-03,28.204,28.387,27.859,28.032,2747571,0
2012-01-04,27.859,27.956,27.489,27.738,2894474,0
2012-01-05,27.662,28.016,27.541,27.984,3114488,0
2012-01-06,27.993,28.093,27.688,27.801,2929362,0
2012-01-09,27.939,28.578,27.904,28.404,3020475,0
2012-01-10,28.726,28.775,28.283,28.457,2156306,0
2012-01-11,28.43,28.527,28.197,28.386,2865930,0
2012-01-12,28.509,29.022,28.38,28.916,3559239,0
2012-01-13,28.893,28.932,28.403,28.509,4021993,0
2012-01-17,28.612,28.83,28.527,28.821,3792444,0
2012-01-18,29.209,30.662,29.113,30.506,10288610,0
2012-01-19,31.627,31.783,30.279,30.799,15277872,0
2012-01-20,30.655,31.001,30.516,30.915,6672576,0
2012-01-23,30.859,30.996,30.625,30.834,3815406,0
2012-01-24,30.689,31.241,30.598,31.16,3718625,0
2012-01-25,30.799,31.093,30.255,30.694,7014718,0
2012-01-26,30.876,31.196,30.73,30.972,4827287,0
2012-01-27,31.054,31.148,30.82,31.098,3663421,0
2012-01-30,30.748,31.227,30.452,30.992,3990106,0
2012-01-31,31.051,31.146,30.686,30.981,3295720,0
2012-02-01,31.246,31.755,31.008,31.346,4431616,0
2012-02-02,31.322,31.652,31.192,31.28,3029287,0
2012-02-03,31.625,31.912,31.531,31.903,2995300,0
2012-02-06,31.697,31.706,31.183,31.54,2239059,0
2012-02-07,31.446,31.764,31.272,31.618,2285395,0
2012-02-08,31.568,31.958,31.455,31.791,2074364,0
2012-02-09,31.912,32.079,31.618,32.01,3202382,0
2012-02-10,31.61,31.82,31.383,31.558,3224228,0
2012-02-13,31.687,31.706,30.976,31.494,2436177,0
2012-02-14,31.374,31.733,31.356,31.733,3153366,0
2012-02-15,31.755,32.105,31.61,31.661,2593649,0
2012-02-16,31.594,32.555,31.594,32.268,5602877,0
2012-02-17,32.462,32.555,32.166,32.382,4377710,0
2012-02-21,32.349,32.521,31.958,32.043,2906322,0
2012-02-22,32.016,32.217,31.921,32.002,2930498,0
2012-02-23,32.051,32.139,31.748,32.043,2637721,0
2012-02-24,32.13,32.443,32.079,32.342,2355290,0
2012-02-27,31.994,32.349,31.706,32.139,3486728,0
2012-02-28,32.079,32.782,32.079,32.531,3107297,0
2012-02-29,32.616,32.625,31.997,32.083,4084535,0
2012-03-01,32.114,32.462,31.715,31.862,4284359,0
2012-03-02,31.733,31.994,31.502,31.687,2798467,0
2012-03-05,31.594,31.61,30.732,31.026,6706477,0
2012-03-06,30.811,31.374,30.784,31.33,4751123,0
2012-03-07,31.289,31.594,31.14,31.383,1904423,0
2012-03-08,31.594,31.741,31.374,31.625,2175191,0
2012-03-09,31.594,31.87,31.576,31.652,3471499,0
2012-03-12,31.603,31.678,31.346,31.428,2983631,0
2012-03-13,31.652,32.13,31.511,32.088,4037432,0
2012-03-14,32.148,32.397,31.82,31.836,3085170,0
2012-03-15,31.82,32.148,31.634,32.034,2962274,0
2012-03-16,31.985,32.397,31.939,32.374,3868420,0
2012-03-19,32.208,32.323,31.967,32.242,3131668,0
2012-03-20,32.016,32.096,31.28,31.297,5956774,0
2012-03-21,31.428,31.836,31.33,31.687,3574987,0
2012-03-22,31.366,31.661,31.237,31.471,3886824,0
2012-03-23,30.784,31.346,30.674,31.33,5284831,0
2012-03-26,31.643,31.81,31.438,31.801,2252059,0
2012-03-27,31.755,31.958,31.625,31.634,4307144,0
2012-03-28,31.634,31.791,31.28,31.42,3167554,0
2012-03-29,31.289,31.558,31.148,31.521,2664735,0
2012-03-30,31.687,31.949,31.494,31.687,3982071,0
2012-04-02,31.706,31.994,31.463,31.895,3376770,0
2012-04-03,31.886,31.895,31.314,31.392,4584528,0
2012-04-04,31.129,31.129,30.649,30.743,4317175,0
2012-04-05,30.594,30.929,30.56,30.849,1998345,0
2012-04-09,30.403,30.682,30.279,30.526,1894369,0
2012-04-10,30.369,30.655,30.194,30.271,5638518,0
2012-04-11,30.573,31.209,30.508,30.784,4690736,0
2012-04-12,30.896,31.42,30.74,31.28,3846378,0
2012-04-13,31.131,31.156,30.573,30.573,3725417,0
2012-04-16,30.714,30.871,30.419,30.636,2530661,0
2012-04-17,30.849,31.114,30.718,30.866,4316453,0
2012-04-18,30.619,30.844,30.409,30.724,3107511,0
2012-04-19,30.551,31.089,30.279,30.435,3659362,0
2012-04-20,30.636,30.636,29.838,29.88,8895184,0
2012-04-23,29.595,29.768,29.255,29.466,5656727,0
2012-04-24,29.595,29.715,29.072,29.124,3986278,0
2012-04-25,29.273,29.829,29.247,29.819,2964488,0
2012-04-26,32.175,32.175,31.531,31.836,8405238,0
2012-04-27,31.934,32.144,31.68,31.708,4041957,0
2012-04-30,31.661,31.773,31.54,31.603,2657421,0
2012-05-01,31.216,31.568,30.849,30.849,4649415,0
2012-05-02,30.619,30.794,30.516,30.69,5456408,0
2012-05-03,30.727,30.76,30.062,30.176,4069071,0
2012-05-04,29.95,30.123,29.555,29.582,4054549,0
2012-05-07,29.398,29.739,29.346,29.47,2821432,0
2012-05-08,29.19,29.504,28.874,29.371,4247062,0
2012-05-09,28.995,29.451,28.681,29.362,3761081,0
2012-05-10,29.537,29.537,28.856,28.951,3864274,0
2012-05-11,28.874,29.47,28.848,28.874,3786813,0
2012-05-14,28.69,28.941,28.426,28.821,3498930,0
2012-05-15,28.767,28.96,28.585,28.663,4647708,0
2012-05-16,28.709,28.893,28.235,28.243,5678441,0
2012-05-17,28.376,28.418,27.849,27.849,3536795,0
2012-05-18,27.993,28.087,27.317,27.378,6386769,0
2012-05-21,27.317,28.087,27.317,27.993,4267559,0
2012-05-22,27.883,28.023,27.579,27.826,3822503,0
2012-05-23,27.552,28.094,27.332,28.041,4073370,0
2012-05-24,28.041,28.059,27.517,27.642,3605283,0
2012-05-25,27.762,28.207,27.717,27.964,3409097,0
2012-05-29,28.104,28.507,28.087,28.463,4535412,0
2012-05-30,28.147,28.332,27.939,28.193,4144066,0
2012-05-31,28.147,28.193,27.666,27.956,4746291,0
2012-06-01,27.482,27.753,27.107,27.107,3154749,0
2012-06-04,27.158,27.449,26.854,27.142,2885202,0
2012-06-05,27.09,28.165,27.072,27.893,5737366,0
2012-06-06,27.984,28.541,27.939,28.401,3297843,0
2012-06-07,28.749,28.978,28.068,28.104,4724068,0
2012-06-08,28.173,28.749,28.032,28.718,3981095,0
2012-06-11,28.884,29.014,28.104,28.133,3798502,0
2012-06-12,28.235,28.749,28.235,28.55,4149983,0
2012-06-13,28.385,28.6,28.183,28.287,2702483,0
2012-06-14,28.332,28.426,27.91,28.05,3312649,0
2012-06-15,28.113,28.525,28.001,28.463,3837954,0
2012-06-18,28.348,28.839,28.225,28.69,2737816,0
2012-06-19,28.811,28.978,28.593,28.893,2101033,0
2012-06-20,28.933,29.144,28.734,28.926,2700054,0
2012-06-21,28.83,28.926,27.883,27.893,3963627,0
2012-06-22,28.008,28.576,27.974,28.559,3069919,0
2012-06-25,28.27,28.279,27.579,27.597,3090290,0
2012-06-26,27.632,27.956,27.405,27.781,2980961,0
2012-06-27,27.939,28.497,27.929,28.235,2977956,0
2012-06-28,28.001,28.341,27.841,28.304,3135464,0
2012-06-29,28.811,29.362,28.759,29.355,4024341,0
2012-07-02,29.319,29.511,28.821,29.031,2622488,0
2012-07-03,28.994,29.363,28.994,29.291,1096191,0
2012-07-05,29.249,29.53,28.891,29.249,2636409,0
2012-07-06,29.041,29.206,28.2,28.367,3240755,0
2012-07-09,28.418,28.436,27.993,28.215,2433041,0
2012-07-10,28.133,28.533,27.745,27.919,2474432,0
2012-07-11,27.875,28.133,27.659,27.867,2556562,0
2012-07-12,27.5,27.543,26.907,27.284,4066911,0
2012-07-13,27.247,27.587,27.185,27.501,2947160,0
2012-07-16,27.369,27.552,26.862,27.431,4757692,0
2012-07-17,27.615,27.7,26.634,27.01,7170627,0
2012-07-18,26.957,28.243,26.749,27.993,6343399,0
2012-07-19,26.817,27.939,26.733,27.369,9303386,0
2012-07-20,27.366,27.411,27.059,27.226,5192290,0
2012-07-23,26.844,27.028,26.502,26.871,4304783,0
2012-07-24,26.907,27.02,26.451,26.783,5415417,0
2012-07-25,27.195,27.849,27.151,27.395,6965665,0
2012-07-26,27.893,28.332,27.893,28.2,5089875,0
2012-07-27,28.262,28.873,28.253,28.767,3949666,0
2012-07-30,28.731,29.057,28.29,28.52,3606279,0
2012-07-31,28.469,28.856,28.279,28.332,3738675,0
2012-08-01,28.38,28.827,28.326,28.687,3655314,0
2012-08-02,28.55,28.901,28.193,28.525,3315502,0
2012-08-03,29.004,29.31,28.743,29.17,2686756,0
2012-08-06,29.364,29.434,29.117,29.18,2880169,0
2012-08-07,29.33,30.015,29.284,29.743,3558441,0
2012-08-08,29.594,29.805,29.52,29.679,1918995,0
2012-08-09,29.548,29.92,29.548,29.679,2658999,0
2012-08-10,29.725,29.847,29.473,29.669,3401837,0
2012-08-13,29.752,29.766,29.311,29.621,2939238,0
2012-08-14,29.669,29.778,29.292,29.364,2786564,0
2012-08-15,29.356,29.711,29.347,29.566,2628969,0
2012-08-16,29.689,30.088,29.669,30.022,2388221,0
2012-08-17,30.097,30.097,29.813,29.892,2379048,0
2012-08-20,29.813,29.937,29.603,29.91,3169635,0
2012-08-21,29.92,30.192,29.901,30.174,4449563,0
2012-08-22,29.963,30.049,29.53,29.788,2911481,0
2012-08-23,29.679,29.716,29.381,29.525,2409771,0
2012-08-24,29.669,29.91,29.513,29.84,2385430,0
2012-08-27,29.865,29.92,29.52,29.575,2013237,0
2012-08-28,29.53,30.054,29.517,29.796,3185767,0
2012-08-29,29.865,29.865,29.463,29.669,1692139,0
2012-08-30,29.444,29.621,29.339,29.463,1953262,0
2012-08-31,29.734,29.972,29.33,29.847,2280268,0
2012-09-04,29.743,29.963,29.339,29.743,2059231,0
2012-09-05,29.752,29.92,29.356,29.391,3645089,0
2012-09-06,29.655,30.618,29.513,30.554,2963803,0
2012-09-07,30.473,30.71,30.287,30.693,3050876,0
2012-09-10,30.473,30.805,30.463,30.482,2929246,0
2012-09-11,30.445,30.737,30.38,30.702,2575747,0
2012-09-12,30.71,30.869,30.473,30.762,2949472,0
2012-09-13,30.728,30.914,30.41,30.69,4286662,0
2012-09-14,30.737,31.519,30.595,31.008,5031850,0
2012-09-17,31.073,31.211,30.71,30.914,1753198,0
2012-09-18,30.957,31.249,30.762,31.081,2457024,0
2012-09-19,30.957,31.073,30.772,30.869,1981284,0
2012-09-20,30.56,30.932,30.528,30.762,2318376,0
2012-09-21,30.895,31.081,30.753,30.762,2573307,0
2012-09-24,30.545,30.687,30.219,30.246,2533619,0
2012-09-25,30.473,30.538,29.734,29.761,2805941,0
2012-09-26,29.788,29.84,29.268,29.463,2330168,0
2012-09-27,29.621,29.813,29.18,29.698,3474379,0
2012-09-28,29.506,29.611,29.339,29.409,2899819,0
2012-10-01,29.647,29.892,29.444,29.558,3895567,0
2012-10-02,29.655,29.955,29.566,29.788,2295703,0
2012-10-03,29.813,29.981,29.561,29.716,2193111,0
2012-10-04,29.77,30.097,29.575,29.955,2203128,0
2012-10-05,30.049,30.387,29.91,29.981,2078706,0
2012-10-08,29.778,29.972,29.566,29.679,1531972,0
2012-10-09,29.64,29.752,29.198,29.268,2831401,0
2012-10-10,28.66,29.003,28.458,28.741,3636770,0
2012-10-11,29.04,29.17,28.741,28.863,2163086,0
2012-10-12,29.013,29.33,28.764,28.764,3099136,0
2012-10-15,28.872,29.224,28.818,29.18,1872789,0
2012-10-16,29.249,29.883,29.117,29.698,1878252,0
2012-10-17,29.603,30.246,29.33,29.892,3737383,0
2012-10-18,29.831,30.006,29.301,29.64,4127830,0
2012-10-19,29.655,29.655,28.931,29.1,2884763,0
2012-10-22,29.091,29.372,28.906,29.161,1486177,0
2012-10-23,28.882,29.215,28.639,29.1,2600886,0
2012-10-24,29.347,29.347,28.273,28.317,6766999,0
2012-10-25,28.571,28.782,28.468,28.651,2191533,0
2012-10-26,28.606,29.003,28.53,28.899,2515290,0
2012-10-31,28.986,29.04,28.642,28.846,1833829,0
2012-11-01,28.986,29.603,28.715,29.463,4248579,0
2012-11-02,29.743,29.77,29.18,29.215,2717220,0
2012-11-05,29.056,29.692,28.984,29.633,2230619,0
2012-11-06,29.657,30.216,29.541,30.18,2554462,0
2012-11-07,29.851,30.554,29.578,30.062,5253307,0
2012-11-08,29.977,30.528,29.792,29.809,4978032,0
2012-11-09,29.738,30.007,29.623,29.765,2312584,0
2012-11-12,29.792,29.96,29.508,29.71,1471930,0
2012-11-13,29.508,29.792,29.348,29.401,4181290,0
2012-11-14,29.924,30.387,29.738,29.842,5156642,0
2012-11-15,29.915,29.924,29.133,29.143,3700636,0
2012-11-16,29.03,29.133,28.469,28.851,5005230,0
2012-11-19,29.117,29.683,29.081,29.683,2583257,0
2012-11-20,29.614,29.86,29.426,29.8,2336872,0
2012-11-21,29.701,29.96,29.683,29.86,2008880,0
2012-11-23,30.065,30.394,29.967,30.294,820075,0
2012-11-26,30.243,30.533,30.171,30.378,1992774,0
2012-11-27,30.252,30.528,30.103,30.207,1884704,0
2012-11-28,30.085,30.614,29.596,30.595,2089751,0
2012-11-29,30.65,30.819,30.303,30.36,4020335,0
2012-11-30,30.409,30.793,30.294,30.703,3047410,0
2012-12-03,30.863,30.917,30.368,30.444,1598067,0
2012-12-04,30.491,30.614,30.235,30.427,1925931,0
2012-12-05,30.285,30.554,30.136,30.482,2569431,0
2012-12-06,30.427,30.773,30.394,30.545,1660781,0
2012-12-07,30.614,30.907,30.453,30.888,1970591,0
2012-12-10,30.917,31.327,30.854,31.084,2375665,0
2012-12-11,31.208,31.641,31.094,31.608,2844702,0
2012-12-12,31.705,31.876,31.536,31.624,2041299,0
2012-12-13,31.545,31.953,31.253,31.298,2698945,0
2012-12-14,31.163,31.624,31.094,31.34,2271237,0
2012-12-17,31.394,31.545,31.163,31.441,3090058,0
2012-12-18,31.591,32.157,31.526,31.872,3205459,0
2012-12-19,31.906,32.26,31.906,31.944,3098157,0
2012-12-20,31.963,32.289,31.714,32.166,2309136,0
2012-12-21,31.822,32.112,31.497,31.99,4470121,0
2012-12-24,31.898,31.967,31.723,31.864,691126,0
2012-12-26,31.925,32.193,31.677,31.748,1247381,0
2012-12-27,31.764,31.83,31.305,31.705,2067777,0
2012-12-28,31.482,31.741,31.272,31.289,1900034,0
2012-12-31,31.272,31.872,31.253,31.775,2513763,0
2013-01-02,32.253,32.865,32.253,32.865,3883032,0
2013-01-03,32.901,33.129,32.688,32.802,2889016,0
2013-01-04,32.741,32.857,32.293,32.346,2823919,0
2013-01-07,32.175,32.402,32.077,32.209,2187534,0
2013-01-08,32.121,32.217,31.516,31.554,4376305,0
2013-01-09,31.65,31.83,31.305,31.802,3875778,0
2013-01-10,31.847,32.121,31.76,31.898,2711723,0
2013-01-11,31.898,31.953,31.608,31.723,2978444,0
2013-01-14,32.307,32.307,31.526,31.756,5800295,0
2013-01-15,31.641,31.741,31.348,31.65,4013726,0
2013-01-16,31.608,32.112,31.507,32.077,4103589,0
2013-01-17,32.393,32.644,32.175,32.289,4695857,0
2013-01-18,32.175,33.345,32.129,32.937,7429440,0
2013-01-22,32.857,32.875,32.44,32.554,3310777,0
2013-01-23,32.608,32.741,32.402,32.52,1940379,0
2013-01-24,32.289,32.839,32.201,32.608,3852985,0
2013-01-25,32.679,32.998,32.502,32.651,3582268,0
2013-01-28,32.537,32.785,32.51,32.537,2500204,0
2013-01-29,32.537,32.651,32.289,32.477,1837853,0
2013-01-30,32.393,32.688,32.393,32.486,2761274,0
2013-01-31,32.502,32.644,32.279,32.336,2227838,0
2013-02-01,32.42,32.961,32.361,32.928,3581325,0
2013-02-04,32.766,32.937,32.483,32.492,2754813,0
2013-02-05,32.625,33.026,32.526,32.911,2678500,0
2013-02-06,32.606,32.998,32.606,32.981,3212364,0
2013-02-07,32.883,33.035,32.669,32.857,3419931,0
2013-02-08,32.981,33.542,32.952,33.436,4174487,0
2013-02-11,33.391,33.493,33.219,33.391,2248539,0
2013-02-12,33.293,33.615,33.177,33.497,2086139,0
2013-02-13,33.542,33.872,33.407,33.695,3263101,0
2013-02-14,33.524,34.424,33.356,34.264,4909543,0
2013-02-15,34.354,34.354,33.756,33.979,2743840,0
2013-02-19,34.594,35.146,34.148,34.89,5242572,0
2013-02-20,34.906,34.924,34.131,34.131,3789513,0
2013-02-21,34.006,34.068,33.407,33.56,3461112,0
2013-02-22,33.711,33.984,33.542,33.837,3101651,0
2013-02-25,34.148,34.246,33.247,33.247,2359831,0
2013-02-26,33.177,33.224,32.492,32.686,9328805,0
2013-02-27,32.74,33.48,32.606,33.328,3697821,0
2013-02-28,33.347,33.641,33.158,33.224,3535609,0
2013-03-01,32.998,33.007,32.446,32.669,4381802,0
2013-03-04,32.758,32.758,32.417,32.437,4018833,0
2013-03-05,32.732,33.274,32.686,33.149,4375604,0
2013-03-06,33.356,33.721,33.293,33.391,5502127,0
2013-03-07,33.489,34.135,33.426,34.088,5433106,0
2013-03-08,34.166,34.347,33.802,34.204,4335524,0
2013-03-11,34.05,34.285,33.898,34.166,2890826,0
2013-03-12,34.068,34.354,33.819,34.327,3033536,0
2013-03-13,34.255,34.46,34.131,34.337,3232102,0
2013-03-14,34.63,34.976,34.531,34.63,4381044,0
2013-03-15,34.557,34.692,33.944,34.273,4675803,0
2013-03-18,33.862,34.06,33.542,33.658,2422637,0
2013-03-19,33.961,34.323,33.445,33.711,5447375,0
2013-03-20,33.989,34.199,33.819,34.088,2270743,0
2013-03-21,33.881,34.088,33.569,33.739,2024114,0
2013-03-22,33.908,34.06,33.739,33.846,1682319,0
2013-03-25,33.979,33.979,33.472,33.782,1950347,0
2013-03-26,33.954,34.212,33.846,34.05,1816784,0
2013-03-27,33.772,34.006,33.497,33.828,2523511,0
2013-03-28,33.812,34.05,33.701,34.022,2951237,0
2013-04-01,34.29,34.29,33.516,33.56,1964855,0
2013-04-02,33.641,33.711,33.026,33.231,3184137,0
2013-04-03,33.283,33.365,32.108,32.276,4979184,0
2013-04-04,32.266,32.906,32.213,32.811,4384154,0
2013-04-05,32.205,32.465,31.652,32.408,5052389,0
2013-04-08,32.508,32.789,32.222,32.749,2775949,0
2013-04-09,32.766,32.988,32.465,32.766,1693514,0
2013-04-10,32.838,33.769,32.801,33.663,3591461,0
2013-04-11,33.55,33.777,33.256,33.347,2514105,0
2013-04-12,33.24,33.338,32.65,33.053,3447030,0
2013-04-15,32.998,33.231,32.544,32.606,3481629,0
2013-04-16,32.766,33.105,32.625,33.053,2661181,0
2013-04-17,32.659,32.678,31.537,31.989,4444594,0
2013-04-18,32.232,32.332,31.634,31.73,2491287,0
2013-04-19,31.75,32.002,31.179,31.652,3232638,0
2013-04-22,31.669,32.205,31.33,32.01,2456494,0
2013-04-23,32.189,32.625,32.117,32.579,3628030,0
2013-04-24,32.313,32.686,32.285,32.535,3449211,0
2013-04-25,32.891,33.908,32.579,33.685,6801193,0
2013-04-26,33.711,33.756,33.298,33.373,4412408,0
2013-04-29,33.365,33.701,33.247,33.597,3198794,0
2013-04-30,33.56,33.872,33.309,33.792,3207464,0
2013-05-01,33.765,34.014,33.426,33.524,2629427,0
2013-05-02,33.631,33.944,33.55,33.89,2380263,0
2013-05-03,34.122,34.38,33.908,34.014,2526669,0
2013-05-06,34.103,34.298,33.853,33.881,3503668,0
2013-05-07,33.872,34.096,33.69,33.994,2918079,0
2013-05-08,33.997,34.389,33.934,34.38,2051615,0
2013-05-09,34.347,34.541,34.212,34.298,1913348,0
2013-05-10,34.434,34.522,34.282,34.371,1421142,0
2013-05-13,34.227,34.354,33.996,33.996,1760907,0
2013-05-14,34.066,34.406,33.968,34.406,2083987,0
2013-05-15,34.263,34.828,34.254,34.757,3334301,0
2013-05-16,34.97,35.647,34.722,34.757,3937176,0
2013-05-17,34.989,35.278,34.893,35.188,3250107,0
2013-05-20,35.073,35.261,34.923,34.947,2221854,0
2013-05-21,35.082,35.429,34.98,35.412,4515855,0
2013-05-22,35.261,35.977,35.107,35.449,8587418,0
2013-05-23,35.241,35.313,34.909,35.179,4142314,0
2013-05-24,34.909,35.403,34.909,35.348,3151077,0
2013-05-28,35.887,36.184,35.565,35.851,5775798,0
2013-05-29,35.663,36.425,35.565,36.292,4267001,0
2013-05-30,36.39,37.207,36.292,37.076,6010614,0
2013-05-31,36.787,37.066,36.469,36.469,4188633,0
2013-06-03,36.489,36.633,36.093,36.399,3099564,0
2013-06-04,36.633,37.106,36.354,36.507,2921708,0
2013-06-05,36.507,36.576,35.923,36.246,4111150,0
2013-06-06,36.507,36.507,35.501,35.679,4019898,0
2013-06-07,35.949,36.489,35.663,36.425,3773389,0
2013-06-10,36.48,36.651,36.076,36.22,3346372,0
2013-06-11,35.832,35.941,35.126,35.133,4676739,0
2013-06-12,35.412,35.458,33.843,33.905,10615860,0
2013-06-13,33.76,34.947,33.76,34.819,5608849,0
2013-06-14,34.767,35.322,34.649,34.884,4027028,0
2013-06-17,35.097,35.586,35.089,35.429,3403246,0
2013-06-18,35.421,36.102,35.403,36.061,3468391,0
2013-06-19,36.12,36.301,35.67,35.67,4155469,0
2013-06-20,35.215,35.357,34.488,34.595,3559874,0
2013-06-21,34.747,35.018,34.354,34.97,4634110,0
2013-06-24,35.053,35.179,34.461,34.641,3221611,0
2013-06-25,35.082,35.261,34.667,35.151,3586070,0
2013-06-26,35.485,35.841,35.412,35.421,4025643,0
2013-06-27,35.591,35.773,35.412,35.536,2004416,0
2013-06-28,35.518,36.02,35.392,35.734,3125832,0
2013-07-01,35.679,36.246,35.501,35.806,3628733,0
2013-07-02,35.754,36.12,35.278,35.573,3609207,0
2013-07-03,35.466,36.002,35.34,35.797,1018667,0
2013-07-05,36.168,36.39,35.861,36.327,1096263,0
2013-07-08,36.364,36.517,35.466,35.717,2528101,0
2013-07-09,35.887,36.102,35.861,36.022,2039530,0
2013-07-10,35.949,36.99,35.949,36.93,3688392,0
2013-07-11,37.197,37.62,37.161,37.549,3648365,0
2013-07-12,38.337,38.913,37.915,38.561,5977610,0
2013-07-15,38.57,39.029,38.444,38.732,3000171,0
2013-07-16,38.866,39.368,38.801,38.833,6443518,0
2013-07-17,38.929,39.163,38.769,39.057,4431012,0
2013-07-18,40.373,41.756,39.972,41.118,12598973,0
2013-07-19,41.045,41.487,40.776,41.148,5187946,0
2013-07-22,41.433,41.468,40.803,41.19,3795838,0
2013-07-23,41.029,41.72,41.029,41.118,3511178,0
2013-07-24,41.477,41.621,40.571,40.832,4250166,0
2013-07-25,40.759,41.72,40.615,41.655,3902538,0
2013-07-26,41.225,41.477,40.994,41.433,3078736,0
2013-07-29,41.271,41.566,40.919,40.974,3093859,0
2013-07-30,41.029,41.648,41.012,41.487,4887359,0
2013-07-31,41.531,42.061,41.468,41.891,4624100,0
2013-08-01,41.979,42.329,41.979,42.302,4505820,0
2013-08-02,41.987,42.017,41.307,41.729,5733398,0
2013-08-05,41.72,41.874,41.475,41.612,3738676,0
2013-08-06,41.612,41.836,40.989,41.096,5854002,0
2013-08-07,41.079,41.403,40.817,41.125,3628647,0
2013-08-08,41.269,41.367,40.807,41.115,2876714,0
2013-08-09,40.97,41.168,40.718,40.863,2183093,0
2013-08-12,40.872,41.217,40.697,40.944,3140568,0
2013-08-13,41.105,41.287,40.591,41.018,3140463,0
2013-08-14,41.069,41.069,40.583,40.663,2535130,0
2013-08-15,39.825,40.331,39.563,39.716,3521912,0
2013-08-16,40.15,40.64,39.979,40.194,3840182,0
2013-08-19,40.222,40.556,39.933,39.953,2997345,0
2013-08-20,39.906,40.222,39.887,40.106,1519171,0
2013-08-21,39.923,40.366,39.654,39.987,2622699,0
2013-08-22,40.023,40.222,39.85,39.962,1575558,0
2013-08-23,40.023,40.023,39.526,39.86,2919269,0
2013-08-26,39.995,40.258,39.897,39.943,1611565,0
2013-08-27,39.635,39.635,38.822,38.889,3997259,0
2013-08-28,39.023,39.483,38.898,39.255,1792839,0
2013-08-29,39.139,39.78,39.013,39.706,2456828,0
2013-08-30,39.854,39.854,39.266,39.383,3365726,0
2013-09-03,39.689,40.465,39.679,40.249,4044606,0
2013-09-04,40.321,41.674,40.185,41.358,5390338,0
2013-09-05,41.521,41.682,41.403,41.62,3062218,0
2013-09-06,41.791,42.044,41.213,41.655,5308746,0
2013-09-09,41.782,42.009,41.521,41.791,2818821,0
2013-09-10,42.124,42.611,42.089,42.368,3476727,0
2013-09-11,42.268,42.557,41.944,42.359,1845459,0
2013-09-12,42.323,42.695,42.206,42.495,2724789,0
2013-09-13,42.619,42.685,42.251,42.639,2492560,0
2013-09-16,43.081,43.081,42.704,42.848,3199305,0
2013-09-17,43.045,43.407,43.016,43.29,3074149,0
2013-09-18,43.245,43.27,42.449,43.016,3374579,0
2013-09-19,43.144,43.351,42.811,43.077,3358466,0
2013-09-20,43.054,43.189,42.439,42.505,3865227,0
2013-09-23,42.476,42.658,41.603,42.035,3445823,0
2013-09-24,42.009,42.532,41.962,42.144,2356975,0
2013-09-25,42.225,42.485,41.855,42.105,2524512,0
2013-09-26,42.351,42.495,41.944,42.206,1289972,0
2013-09-27,41.883,42.134,41.756,41.98,2242523,0
2013-09-30,42.122,42.687,41.734,42.495,3641940,0
2013-10-01,42.105,42.848,42.071,42.629,2245366,0
2013-10-02,42.368,42.439,41.908,42.134,2419306,0
2013-10-03,42.115,42.287,41.547,41.908,2426398,0
2013-10-04,41.864,42.305,41.791,42.079,2144259,0
2013-10-07,41.71,42.315,41.512,41.864,1722658,0
2013-10-08,41.952,42.244,40.726,41.152,3361415,0
2013-10-09,41.441,41.467,40.692,41.213,3416659,0
2013-10-10,41.556,42.225,41.341,42.197,2278513,0
2013-10-11,42.099,42.928,41.9,42.648,2502450,0
2013-10-14,42.368,42.856,42.305,42.802,1996482,0
2013-10-15,42.711,42.802,41.701,41.826,4593272,0
2013-10-16,42.044,42.495,41.791,42.333,5343152,0
2013-10-17,40.953,41.358,39.78,40.944,11975679,0
2013-10-18,40.754,41.041,40.503,41.041,4389625,0
2013-10-21,41.079,41.585,41.008,41.556,3338534,0
2013-10-22,41.565,42.115,41.495,41.916,4297278,0
2013-10-23,41.449,41.537,39.818,40.483,8607080,0
2013-10-24,40.71,40.736,40.294,40.437,3155638,0
2013-10-25,40.654,40.673,40.175,40.268,3048104,0
2013-10-28,40.231,40.348,39.763,40.096,4777749,0
2013-10-29,40.331,40.953,40.204,40.953,3186015,0
2013-10-30,40.953,41.079,40.429,40.645,1887286,0
2013-10-31,40.934,41.434,40.836,41.206,3670914,0
2013-11-01,41.205,41.205,40.636,40.845,2848332,0
2013-11-04,41.009,41.18,40.77,41.161,2619607,0
2013-11-05,41.081,41.081,40.481,40.836,2007510,0
2013-11-06,40.953,41.081,40.7,40.899,2339688,0
2013-11-07,40.953,41.136,40.092,40.355,4372003,0
2013-11-08,40.363,40.509,40.037,40.481,2978468,0
2013-11-11,40.411,40.59,39.947,39.982,3106244,0
2013-11-12,39.975,40.491,39.947,40.427,2581462,0
2013-11-13,40.164,40.77,40.064,40.762,2331861,0
2013-11-14,40.29,40.453,38.905,38.992,8017581,0
2013-11-15,39.051,39.728,38.857,39.603,4590511,0
2013-11-18,39.766,39.982,39.542,39.7,2601312,0
2013-11-19,39.593,39.836,38.931,39.085,4074772,0
2013-11-20,39.157,39.555,39.093,39.195,2941090,0
2013-11-21,39.275,40.037,39.275,40.008,2621042,0
2013-11-22,39.947,40.128,39.647,39.892,3976763,0
2013-11-25,40.155,40.411,39.854,40.246,2870309,0
2013-11-26,40.282,40.564,40.191,40.363,1824915,0
2013-11-27,40.328,40.427,39.901,40.391,2108055,0
2013-11-29,39.947,40.517,39.947,40.299,871121,0
2013-12-02,40.136,40.372,39.975,40.164,2556544,0
2013-12-03,40.111,40.653,40.046,40.172,1976274,0
2013-12-04,40.018,40.682,39.992,40.265,2218082,0
2013-12-05,40.191,40.372,39.836,40.092,2255018,0
2013-12-06,40.434,40.536,40.102,40.228,1909373,0
2013-12-09,40.382,40.453,40.102,40.128,1879456,0
2013-12-10,39.999,40.146,39.449,39.613,3430043,0
2013-12-11,39.603,39.692,38.896,39.059,3635654,0
2013-12-12,39.783,39.91,39.285,39.374,3735428,0
2013-12-13,39.666,39.811,39.202,39.294,1852323,0
2013-12-16,39.457,39.836,39.357,39.584,2546083,0
2013-12-17,39.565,40.345,39.501,40.146,2933595,0
2013-12-18,40.172,40.99,40.082,40.99,3862166,0
2013-12-19,41.042,41.042,39.938,40.191,3795255,0
2013-12-20,40.146,40.726,40.064,40.555,3820014,0
2013-12-23,41.089,41.089,40.662,40.944,2108034,0
2013-12-24,40.905,41.18,40.891,41.027,643863,0
2013-12-26,41.089,41.136,40.845,41,948685,0
2013-12-27,41,41.225,40.971,41.081,1097300,0
2013-12-30,41.106,41.498,41.027,41.398,1156502,0
2013-12-31,41.532,41.724,41.405,41.65,1339847,0
2014-01-02,42.341,42.359,41.634,41.697,3789087,0
2014-01-03,41.643,41.725,41.234,41.38,2185895,0
2014-01-06,41.525,41.579,41.061,41.198,2172773,0
2014-01-07,41.234,41.525,41.136,41.288,1743208,0
2014-01-08,41.116,41.687,41.042,41.643,2556580,0
2014-01-09,41.725,41.761,41.207,41.525,2031022,0
2014-01-10,41.669,41.813,41.243,41.506,1885464,0
2014-01-13,41.288,41.616,40.863,40.98,1943310,0
2014-01-14,41.288,41.805,41.097,41.769,2508922,0
2014-01-15,42.266,43.339,42.169,42.968,5405469,0
2014-01-16,42.876,43.048,42.505,42.866,2513879,0
2014-01-17,42.804,43.357,42.649,42.832,3385293,0
2014-01-21,42.893,43.528,42.795,43.121,4151676,0
2014-01-22,42.132,44.363,41.813,44.1,13457066,0
2014-01-23,43.773,43.927,42.959,43.566,9917212,0
2014-01-24,43.265,43.402,42.495,42.505,3914250,0
2014-01-27,42.576,42.766,41.922,42.161,3006798,0
2014-01-28,42.051,42.62,41.942,42.096,3082761,0
2014-01-29,41.832,42.232,41.805,42.025,2864800,0
2014-01-30,42.586,42.603,41.977,42.431,7672024,0
2014-01-31,41.86,42.431,41.788,42.103,2712450,0
2014-02-03,41.922,42.086,40.754,40.836,3614672,0
2014-02-04,41.245,41.245,40.708,41.227,3228979,0
2014-02-05,40.872,41.428,40.762,41.236,3648389,0
2014-02-06,41.227,41.929,41.209,41.401,3583785,0
2014-02-07,41.655,42.094,41.345,42.048,3747100,0
2014-02-10,42.204,42.587,41.975,42.396,4204340,0
2014-02-11,42.367,43.763,42.321,43.745,8710198,0
2014-02-12,43.827,44.866,43.827,44.603,8222918,0
2014-02-13,44.431,45.597,44.319,45.588,6466930,0
2014-02-14,45.352,45.55,45.068,45.505,4169366,0
2014-02-18,45.204,45.938,45.177,45.893,4726569,0
2014-02-19,45.805,46.573,45.769,46.398,5225864,0
2014-02-20,46.445,46.6,45.853,46.28,4013138,0
2014-02-21,46.909,46.909,46.152,46.345,4534945,0
2014-02-24,46.518,47.339,46.518,46.828,4283922,0
2014-02-25,46.854,47.138,46.564,46.974,4273498,0
2014-02-26,47.037,47.785,47.037,47.593,6690778,0
2014-02-27,47.357,47.685,47.192,47.456,4836654,0
2014-02-28,47.522,47.783,47.119,47.611,4438538,0
2014-03-03,47.211,47.403,46.736,47.339,4182860,0
2014-03-04,47.812,48.349,47.721,48.252,3738218,0
2014-03-05,48.104,48.443,48.048,48.388,3012868,0
2014-03-06,48.46,48.926,48.46,48.772,4204600,0
2014-03-07,48.879,49.08,48.194,48.368,5331281,0
2014-03-10,48.46,48.926,48.177,48.452,3904563,0
2014-03-11,48.587,48.922,48.048,48.242,4048959,0
2014-03-12,47.896,48.339,47.421,47.931,6752192,0
2014-03-13,48.058,48.316,47.094,47.513,5674969,0
2014-03-14,47.376,47.822,47.329,47.339,3335593,0
2014-03-17,47.785,48.378,47.64,48.261,2754196,0
2014-03-18,48.242,49.025,48.058,48.972,2938921,0
2014-03-19,48.972,49.39,48.587,48.87,2770965,0
2014-03-20,48.679,50.337,48.654,50.225,4995350,0
2014-03-21,50.704,50.704,49.453,49.709,4615191,0
2014-03-24,49.793,50.13,49.453,49.709,4101053,0
2014-03-25,50.074,50.659,49.775,49.983,4076340,0
2014-03-26,50.12,50.484,49.462,49.502,2802187,0
2014-03-27,49.436,49.581,48.587,48.943,3568443,0
2014-03-28,49.007,49.59,48.844,49.108,2843601,0
2014-03-31,49.444,49.836,49.317,49.502,3131225,0
2014-04-01,50.083,50.167,49.482,50.148,4010528,0
2014-04-02,50.202,50.307,49.691,49.755,3572428,0
2014-04-03,49.991,50.366,49.521,49.765,4273664,0
2014-04-04,50.22,50.22,48.048,48.46,4909799,0
2014-04-07,48.014,48.46,47.839,48.278,3639693,0
2014-04-08,48.423,48.772,48.186,48.524,5464592,0
2014-04-09,48.679,48.835,48.252,48.807,3000222,0
2014-04-10,48.679,49.025,47.484,47.484,3408446,0
2014-04-11,47.211,47.803,46.801,46.838,2999693,0
2014-04-14,47.309,47.558,46.818,47.147,2467927,0
2014-04-15,47.22,47.494,46.199,47.292,3905729,0
2014-04-16,47.621,47.63,46.363,46.909,4330520,0
2014-04-17,46.864,47.794,46.791,47.593,2833820,0
2014-04-21,47.848,48.271,47.339,47.839,1996207,0
2014-04-22,47.713,48.168,47.465,47.803,3558120,0
2014-04-23,47.778,48.16,47.721,47.812,3263713,0
2014-04-24,45.058,45.241,43.151,43.47,12323174,0
2014-04-25,43.408,43.736,42.886,43.6,6645590,0
2014-04-28,43.78,44.054,42.321,42.698,7642324,0
2014-04-29,42.988,43.226,42.568,42.914,3626926,0
2014-04-30,42.76,43.079,42.523,43.042,3178200,0
2014-05-01,43.005,43.302,42.476,42.505,2904705,0
2014-05-02,42.431,42.797,42.266,42.295,2456016,0
2014-05-05,42.251,42.476,42.058,42.231,2699499,0
2014-05-06,42.257,42.285,41.793,41.81,2913622,0
2014-05-07,41.73,42.194,41.476,42.12,3639251,0
2014-05-08,42.031,43.244,41.919,42.377,3304463,0
2014-05-09,42.285,42.669,41.948,42.542,2885662,0
2014-05-12,42.689,43.394,42.689,43.358,3831159,0
2014-05-13,43.348,43.441,42.339,42.386,3015115,0
2014-05-14,42.476,42.71,42.028,42.055,2792434,0
2014-05-15,42.192,42.273,41.503,41.724,3308496,0
2014-05-16,41.952,42.009,41.265,41.615,4142349,0
2014-05-19,41.615,42.22,41.587,42.081,1980262,0
2014-05-20,42.055,42.568,41.824,42.019,2657994,0
2014-05-21,42.028,42.273,41.81,41.852,2819858,0
2014-05-22,41.925,42.22,41.824,42.028,2365600,0
2014-05-23,42.127,42.395,41.952,42.249,3167505,0
2014-05-27,42.357,42.927,42.255,42.907,2768393,0
2014-05-28,42.937,43.035,42.68,42.816,1905648,0
2014-05-29,42.917,43.182,42.732,43.008,1535887,0
2014-05-30,43.128,43.257,42.779,43.103,2007670,0
2014-06-02,42.661,42.99,42.091,42.558,2485583,0
2014-06-03,42.532,42.798,42.202,42.22,3453473,0
2014-06-04,42.045,42.33,41.952,42.166,5001775,0
2014-06-05,42.357,42.386,41.899,42.045,4162667,0
2014-06-06,42.376,42.393,41.971,42.22,3550201,0
2014-06-09,42.255,42.558,41.999,42.301,3296440,0
2014-06-10,42.43,42.558,42.065,42.1,1843967,0
2014-06-11,42.055,42.264,41.872,42.202,2313264,0
2014-06-12,42.283,42.789,42.117,42.395,3057118,0
2014-06-13,42.68,42.999,42.542,42.917,4032003,0
2014-06-16,42.742,43.505,42.706,43.221,2817160,0
2014-06-17,43.035,43.771,43.035,43.57,2342834,0
2014-06-18,43.551,43.597,43.211,43.522,2126396,0
2014-06-19,43.476,43.623,43.249,43.531,1483714,0
2014-06-20,43.606,43.679,43.348,43.57,2821223,0
2014-06-23,43.57,43.771,43.367,43.441,1340778,0
2014-06-24,43.458,43.699,43.016,43.074,1984413,0
2014-06-25,42.888,43.137,42.742,43.064,2389907,0
2014-06-26,43.265,43.275,42.661,42.982,1984531,0
2014-06-27,42.808,43.064,42.622,43.055,1940326,0
2014-06-30,43.128,43.551,43.008,43.423,2115530,0
2014-07-01,43.597,44.321,43.423,44.201,3781307,0
2014-07-02,44.192,45.084,43.964,44.79,4564422,0
2014-07-03,45.047,45.433,44.671,45.084,2335125,0
2014-07-07,45.185,45.202,44.615,44.78,2503411,0
2014-07-08,44.652,44.808,44.266,44.579,3727099,0
2014-07-09,44.652,44.818,44.296,44.808,3175417,0
2014-07-10,44.129,44.671,43.726,44.348,2373243,0
2014-07-11,44.477,44.551,44.192,44.286,1600889,0
2014-07-14,44.597,44.642,44.149,44.321,2384341,0
2014-07-15,44.34,44.623,44.019,44.331,2063955,0
2014-07-16,44.551,44.753,44.375,44.442,1762317,0
2014-07-17,44.357,44.442,43.579,43.632,3013612,0
2014-07-18,43.906,44.054,43.659,43.845,4288409,0
2014-07-21,43.916,44.606,43.855,44.357,2499963,0
2014-07-22,44.734,44.77,44.027,44.192,4137353,0
2014-07-23,37.53,38.549,35.906,37.87,35987603,0
2014-07-24,37.923,38.346,37.648,37.951,11072136,0
2014-07-25,37.757,38.465,37.356,38.053,8131153,0
2014-07-28,38.008,38.274,37.576,37.933,5412979,0
2014-07-29,37.98,38.274,37.639,37.687,5244656,0
2014-07-30,37.941,38.245,37.74,38.189,5695347,0
2014-07-31,38.008,38.147,37.55,37.749,7711869,0
2014-08-01,37.823,38.354,37.704,37.951,6124231,0
2014-08-04,38.128,38.295,37.937,38.191,4157290,0
2014-08-05,37.98,38.515,37.96,38.218,5976908,0
2014-08-06,38.035,38.535,38.035,38.138,2597645,0
2014-08-07,38.451,38.467,37.87,37.941,3997211,0
2014-08-08,38.008,38.165,37.846,37.933,3596794,0
2014-08-11,38.108,38.441,38.045,38.053,2006363,0
2014-08-12,38.008,38.191,37.813,37.999,1918967,0
2014-08-13,37.923,38.247,37.923,38.175,2528232,0
2014-08-14,38.158,38.544,38.053,38.535,3772762,0
2014-08-15,38.81,39.283,38.487,38.941,3997649,0
2014-08-18,38.949,39.173,38.581,38.775,2044898,0
2014-08-19,38.757,39.321,38.72,39.283,3772240,0
2014-08-20,39.199,39.45,39.125,39.393,1772764,0
2014-08-21,39.283,39.559,39.153,39.441,2775723,0
2014-08-22,39.504,39.588,39.125,39.182,2452497,0
2014-08-25,39.393,39.431,38.544,38.634,3085650,0
2014-08-26,38.783,38.941,38.505,38.616,3552314,0
2014-08-27,38.738,38.949,38.386,38.554,2426995,0
2014-08-28,38.535,38.71,38.386,38.6,2532432,0
2014-08-29,38.783,39.079,38.591,39.053,2247774,0
2014-09-02,39.182,39.199,38.673,38.819,2288043,0
2014-09-03,39.227,39.836,39.079,39.792,5110003,0
2014-09-04,39.792,40.106,39.746,40.106,5600463,0
2014-09-05,39.883,40.012,39.459,39.801,3337057,0
2014-09-08,39.746,39.902,39.302,39.633,3499147,0
2014-09-09,39.559,39.618,39.015,39.412,2794925,0
2014-09-10,39.33,39.588,39.106,39.459,2888983,0
2014-09-11,39.478,39.671,39.106,39.486,2622602,0
2014-09-12,39.459,39.569,39.005,39.236,2562387,0
2014-09-15,39.293,39.347,38.692,38.792,2511397,0
2014-09-16,38.949,40.207,38.941,39.949,4823752,0
2014-09-17,40.002,40.836,39.914,40.595,3929150,0
2014-09-18,40.484,41.142,40.383,41.102,3149477,0
2014-09-19,41.187,41.427,40.559,40.752,4101529,0
2014-09-22,40.577,40.798,40.229,40.29,2696904,0
2014-09-23,39.92,40.474,39.836,39.954,2929452,0
2014-09-24,40.059,40.539,39.939,40.504,2636114,0
2014-09-25,40.474,40.484,39.338,39.541,4121424,0
2014-09-26,39.755,40.012,39.608,39.902,2287624,0
2014-09-29,39.357,39.878,39.273,39.736,2080277,0
2014-09-30,39.836,39.949,38.949,39.144,3466922,0
2014-10-01,39.219,39.254,38.487,38.644,4866631,0
2014-10-02,38.673,38.673,37.795,38.286,4226782,0
2014-10-03,38.469,38.505,37.933,38.017,5140922,0
2014-10-06,38.053,38.33,37.702,38.049,3276846,0
2014-10-07,37.721,37.914,37.434,37.485,3680358,0
2014-10-08,37.537,38.469,37.269,38.348,2902465,0
2014-10-09,38.2,38.312,37.091,37.147,3654429,0
2014-10-10,36.363,36.511,33.812,34.041,13123830,0
2014-10-13,34.151,34.344,33.495,33.524,8116556,0
2014-10-14,34.089,34.764,33.738,34.106,5966031,0
2014-10-15,33.617,34.983,33.524,34.736,6812049,0
2014-10-16,34.291,35.928,34.209,35.577,6958659,0
2014-10-17,37.434,39.459,37.407,37.941,17107128,0
2014-10-20,37.87,38.644,37.537,38.505,5400195,0
2014-10-21,38.949,40.116,38.653,39.939,6970563,0
2014-10-22,39.958,40.336,38.505,38.562,6499890,0
2014-10-23,38.995,39.578,38.738,39.321,4616751,0
2014-10-24,39.513,40.012,39.134,39.929,4114039,0
2014-10-27,39.773,40.207,39.662,39.855,4190045,0
2014-10-28,40.162,40.162,39.402,40.012,4689422,0
2014-10-29,40.152,40.421,39.706,40.299,4050176,0
2014-10-30,40.282,40.282,38.941,39.949,4139038,0
2014-10-31,40.743,41.903,40.669,41.112,4891440,0
2014-11-03,41.328,41.522,41.085,41.142,3072971,0
2014-11-04,40.796,41.132,40.416,40.721,2246980,0
2014-11-05,40.936,41.197,40.378,41.112,2099900,0
2014-11-06,41.197,41.452,40.916,40.936,2168511,0
2014-11-07,40.916,40.916,40.257,40.569,3052362,0
2014-11-10,40.341,40.853,40.219,40.629,2402025,0
2014-11-11,40.74,40.75,40.257,40.378,1524536,0
2014-11-12,40.397,40.49,40.155,40.341,1830602,0
2014-11-13,40.49,40.583,39.811,39.847,3111023,0
2014-11-14,39.931,40.619,39.698,40.573,3112031,0
2014-11-17,40.74,40.74,40.052,40.387,1733280,0
2014-11-18,41.021,41.419,40.536,41.233,2898831,0
2014-11-19,41.159,41.309,40.778,41.159,2617735,0
2014-11-20,40.731,41.279,40.721,41.168,1866025,0
2014-11-21,41.679,41.727,41.206,41.66,2901513,0
2014-11-24,41.689,41.867,41.373,41.558,1826497,0
2014-11-25,41.718,41.746,41.271,41.299,1733645,0
2014-11-26,41.233,42.379,41.233,42.322,2532899,0
2014-11-28,42.471,42.49,41.809,42.274,1529570,0
2014-12-01,42.221,42.406,41.867,42.136,2835513,0
2014-12-02,42.044,42.648,41.913,42.619,1906849,0
2014-12-03,42.332,43.661,42.025,43.588,6025703,0
2014-12-04,43.466,43.754,43.132,43.638,4359152,0
2014-12-05,43.728,44.006,43.448,43.876,2304515,0
2014-12-08,43.782,43.894,43.475,43.633,3487371,0
2014-12-09,43.254,43.931,43.096,43.912,2104971,0
2014-12-10,43.709,43.885,43.067,43.167,3630318,0
2014-12-11,43.551,43.56,42.712,42.835,3394821,0
2014-12-12,42.592,42.778,41.987,42.016,2713836,0
2014-12-15,42.398,42.5,41.012,41.085,4734268,0
2014-12-16,41.093,41.549,40.629,40.661,6374224,0
2014-12-17,40.796,40.926,39.746,40.397,13521279,0
2014-12-18,41.151,41.159,40.294,40.666,6945340,0
2014-12-19,40.378,40.75,39.391,40.009,7549503,0
2014-12-22,40.257,40.853,40.257,40.815,2695746,0
2014-12-23,41.206,41.439,40.843,40.853,1967279,0
2014-12-24,40.916,41.242,40.805,41.017,756373,0
2014-12-26,41.122,41.262,40.825,40.863,1337305,0
2014-12-29,40.863,40.899,40.555,40.74,2013664,0
2014-12-30,40.451,40.778,40.35,40.517,3015419,0
2014-12-31,40.796,40.936,40.257,40.276,3039244,0
2015-01-02,40.48,40.871,40.109,40.565,2582260,0
2015-01-05,40.451,40.536,39.778,39.816,2806493,0
2015-01-06,39.847,39.931,39.049,39.242,3687224,0
2015-01-07,39.53,39.652,39.14,39.256,2268583,0
2015-01-08,39.617,40.317,39.494,40.131,3035619,0
2015-01-09,40.146,40.333,39.746,40.099,1560761,0
2015-01-12,40.099,40.172,39.308,39.513,2752556,0
2015-01-13,39.875,40.257,38.507,38.931,5198152,0
2015-01-14,37.512,38.685,37.252,38.488,6610919,0
2015-01-15,38.517,39.02,38.107,38.182,4493482,0
2015-01-16,37.902,38.488,37.662,38.344,4562531,0
2015-01-20,38.478,38.946,38.127,38.182,3893666,0
2015-01-21,37.968,38.731,37.939,38.618,5117150,0
2015-01-22,35.458,37.067,34.604,36.246,22220264,0
2015-01-23,36.174,36.668,36.088,36.546,4535214,0
2015-01-26,35.697,36.528,35.697,36.275,4467523,0
2015-01-27,35.884,36.811,35.884,36.698,5086649,0
2015-01-28,36.797,37.252,36.06,36.07,4870061,0
2015-01-29,36.05,36.629,35.828,36.275,3241146,0
2015-01-30,35.884,36.34,35.846,35.893,4829148,0
2015-02-02,35.978,36.475,35.685,36.4,4977398,0
2015-02-03,36.222,37.056,36.222,36.844,3052485,0
2015-02-04,36.803,37.618,36.549,37.346,4155221,0
2015-02-05,37.375,37.482,36.69,37.09,3817375,0
2015-02-06,37.272,37.496,36.831,36.935,2986405,0
2015-02-09,36.887,37.158,36.775,37.038,2954415,0
2015-02-10,37.318,37.676,36.994,37.646,2147462,0
2015-02-11,37.554,37.636,37.253,37.431,2378594,0
2015-02-12,37.554,38.453,37.467,38.434,3577490,0
2015-02-13,38.426,38.966,38.294,38.913,3633530,0
2015-02-17,38.895,39.306,38.704,39.302,3554495,0
2015-02-18,39.165,39.249,38.849,39.049,2746303,0
2015-02-19,39.099,39.099,38.895,39.005,1781452,0
2015-02-20,38.846,39.155,38.611,39.069,2246784,0
2015-02-23,39.072,39.107,38.498,38.706,1601578,0
2015-02-24,38.668,39.868,38.595,39.822,3874759,0
2015-02-25,39.568,39.737,39.306,39.418,1807197,0
2015-02-26,39.577,39.698,39.117,39.213,2301763,0
2015-02-27,39.343,39.794,39.213,39.717,2996326,0
2015-03-02,39.652,40.083,39.249,39.475,4485441,0
2015-03-03,39.333,39.475,38.904,39.005,3666057,0
2015-03-04,38.875,39.222,38.227,38.479,5709024,0
2015-03-05,38.716,39.107,38.479,38.789,3757051,0
2015-03-06,38.489,38.658,37.936,38.04,3277541,0
2015-03-09,38.095,38.611,38.04,38.105,3973072,0
2015-03-10,38.022,38.189,37.158,37.187,5440731,0
2015-03-11,37.394,37.545,36.887,37.224,5086564,0
2015-03-12,37.346,37.807,37.028,37.136,3413554,0
2015-03-13,37.797,37.871,37.008,37.272,4105458,0
2015-03-16,37.807,38.913,37.807,38.818,5575464,0
2015-03-17,38.648,38.706,38.087,38.417,3258337,0
2015-03-18,38.236,39.117,38.03,38.995,3148994,0
2015-03-19,38.725,39.213,38.629,39.185,3754810,0
2015-03-20,39.448,39.698,39.222,39.626,6023187,0
2015-03-23,39.607,39.607,38.855,38.865,2894783,0
2015-03-24,38.865,38.995,38.489,38.538,2661907,0
2015-03-25,38.538,38.575,37.282,37.336,4672124,0
2015-03-26,36.848,37.685,36.812,37.477,4124766,0
2015-03-27,37.636,39.999,37.132,39.672,9117668,0
2015-03-30,39.064,40.675,38.426,40.007,13830651,0
2015-03-31,39.896,39.896,39.203,39.652,5336834,0
2015-04-01,39.707,39.839,39.025,39.23,3961869,0
2015-04-02,39.343,39.737,39.107,39.428,3690271,0
2015-04-06,39.081,39.737,38.904,39.363,3314343,0
2015-04-07,39.389,39.896,39.194,39.68,2258798,0
2015-04-08,39.804,40.15,39.607,39.886,1863004,0
2015-04-09,39.521,40.665,39.175,40.612,4644724,0
2015-04-10,40.318,41.171,40.281,41.087,3783293,0
2015-04-13,41.144,41.508,40.956,40.983,3296634,0
2015-04-14,40.599,40.843,40.093,40.431,2786718,0
2015-04-15,40.477,41.463,40.439,41.149,3782390,0
2015-04-16,40.422,42.426,40.403,41.555,5271501,0
2015-04-17,41.134,41.227,40.506,40.853,2426683,0
2015-04-20,41.134,41.358,40.871,41.022,2053075,0
2015-04-21,41.508,41.93,41.236,41.463,3349474,0
2015-04-22,41.481,41.807,41.003,41.594,4188365,0
2015-04-23,41.078,41.414,40.355,41.022,5172014,0
2015-04-24,40.993,41.144,39.924,40.201,3531153,0
2015-04-27,40.337,40.927,40.186,40.543,2961241,0
2015-04-28,40.515,40.853,40.027,40.617,2492617,0
2015-04-29,40.337,40.899,40.15,40.627,2132897,0
2015-04-30,40.497,41.068,40.299,40.646,2804746,0
2015-05-01,41.003,41.349,40.927,41.217,3671388,0
2015-05-04,41.274,41.631,41.217,41.491,2137272,0
2015-05-05,41.087,41.217,40.749,40.815,2274352,0
2015-05-06,40.796,41.227,40.14,40.467,2048299,0
2015-05-07,40.515,41.153,40.374,40.708,2369084,0
2015-05-08,41.078,41.527,40.907,41.434,3163502,0
2015-05-11,41.536,41.614,41.244,41.424,1425799,0
2015-05-12,41.198,41.481,40.782,41.174,1896247,0
2015-05-13,41.16,41.678,41,41.282,1617452,0
2015-05-14,41.595,44.209,41.575,42.472,6694160,0
2015-05-15,42.52,43.179,42.462,43.143,5613016,0
2015-05-18,43.218,44.076,43.143,43.996,4522609,0
2015-05-19,44.52,44.652,43.974,44.068,3433720,0
2015-05-20,44.02,44.795,43.983,44.341,2681199,0
2015-05-21,44.256,44.606,43.925,44.209,4307481,0
2015-05-22,44.076,44.493,44.029,44.314,1999615,0
2015-05-26,44.218,44.218,43.681,43.945,2849569,0
2015-05-27,43.906,45.265,43.897,45.002,4402076,0
2015-05-28,45.011,46.003,44.851,45.125,4254407,0
2015-05-29,45.334,45.729,44.672,44.765,5677457,0
2015-06-01,45.388,45.813,45.238,45.625,6821887,0
2015-06-02,45.37,45.578,44.906,45.105,3930159,0
2015-06-03,45.314,45.427,44.643,44.719,3187392,0
2015-06-04,44.085,44.588,43.983,44.568,4705986,0
2015-06-05,44.397,44.748,44.18,44.643,2700546,0
2015-06-08,44.588,44.833,43.701,43.737,3286860,0
2015-06-09,43.539,44.144,43.539,43.851,3556316,0
2015-06-10,43.992,44.504,43.813,44.369,2029357,0
2015-06-11,44.597,44.652,44.323,44.578,1714501,0
2015-06-12,44.397,44.397,43.925,44.039,1493699,0
2015-06-15,43.765,43.955,43.463,43.718,3620853,0
2015-06-16,43.577,44.256,43.577,44.18,1755343,0
2015-06-17,44.134,44.359,43.841,44.02,2467396,0
2015-06-18,44.085,44.578,44.068,44.52,2233718,0
2015-06-19,44.51,44.51,43.481,43.709,5840482,0
2015-06-22,44.068,44.162,43.49,43.945,3553905,0
2015-06-23,44.058,44.134,43.312,43.529,3316657,0
2015-06-24,43.52,43.577,43.067,43.189,2461358,0
2015-06-25,43.265,43.388,42.973,43.123,2719399,0
2015-06-26,43.018,43.058,42.151,42.292,8206716,0
2015-06-29,41.829,42.472,41.491,41.509,5407446,0
2015-06-30,41.944,42.067,41.414,41.688,3349518,0
2015-07-01,42.085,42.398,41.491,41.632,2645038,0
2015-07-02,41.642,41.669,41.112,41.385,2714528,0
2015-07-06,40.98,41.331,40.689,41.01,3827096,0
2015-07-07,41.019,41.235,40.197,41.179,3573715,0
2015-07-08,40.725,40.903,40.131,40.263,3847539,0
2015-07-09,40.83,40.933,39.489,39.508,3619581,0
2015-07-10,39.525,40.15,39.423,39.593,2655525,0
2015-07-13,39.923,40.207,39.498,40.14,2331490,0
2015-07-14,40.177,40.517,39.953,40.48,2293025,0
2015-07-15,40.385,40.495,39.99,40.254,1835532,0
2015-07-16,40.405,40.49,39.811,39.914,2745563,0
2015-07-17,39.98,40.3,39.669,40.272,2981574,0
2015-07-20,40.272,40.272,39.884,39.884,2575973,0
2015-07-21,39.884,40.065,39.206,39.32,3189192,0
2015-07-22,38.667,39.074,38.346,38.772,4090753,0
2015-07-23,38.744,39.933,38.433,38.968,5762518,0
2015-07-24,38.942,38.997,37.874,37.989,5142307,0
2015-07-27,37.668,38.035,37.214,37.818,3584308,0
2015-07-28,38.026,39.092,37.77,38.886,4022216,0
2015-07-29,38.753,39.337,38.15,39.216,3039623,0
2015-07-30,39.129,39.535,38.959,39.337,2408395,0
2015-07-31,39.451,39.613,39.178,39.413,2872573,0
2015-08-03,39.216,39.593,38.997,39.554,3547520,0
2015-08-04,39.564,40.05,39.46,39.631,4371715,0
2015-08-05,39.974,40.752,39.822,40.619,3450225,0
2015-08-06,40.43,40.963,40.22,40.782,5034839,0
2015-08-07,40.372,41.306,40.24,41.086,4399895,0
2015-08-10,41.458,42.19,41.286,41.971,4349847,0
2015-08-11,41.704,41.781,40.81,41.067,4794982,0
2015-08-12,40.609,41.676,40.535,41.439,3577557,0
2015-08-13,41.561,41.619,40.896,41.039,2970030,0
2015-08-14,40.963,41.496,40.688,41.325,3911811,0
2015-08-17,41.144,41.943,40.963,41.781,1943185,0
2015-08-18,41.647,41.685,40.81,40.859,2223918,0
2015-08-19,41.266,41.266,39.974,40.422,2792333,0
2015-08-20,39.917,40.06,39.241,39.241,2641031,0
2015-08-21,38.909,39.517,38.424,38.424,12206801,0
2015-08-24,37.397,38.918,36.806,37.52,6105854,0
2015-08-25,38.139,38.395,36.835,36.882,4752236,0
2015-08-26,37.747,39.289,37.196,39.222,5829551,0
2015-08-27,39.65,40.535,39.345,40.192,6509837,0
2015-08-28,39.813,40.372,39.774,40.202,2498559,0
2015-08-31,40.06,40.306,39.678,39.839,2598867,0
2015-09-01,38.719,39.079,38.061,38.337,4502831,0
2015-09-02,38.983,39.525,38.271,38.841,2942692,0
2015-09-03,39.088,39.508,38.461,39.175,2551236,0
2015-09-04,38.538,38.783,37.997,38.109,3349077,0
2015-09-08,39.107,40.743,38.993,40.668,3775227,0
2015-09-09,41.2,41.296,39.517,39.554,3713403,0
2015-09-10,39.525,40.202,39.327,39.725,2337934,0
2015-09-11,39.535,39.887,39.308,39.878,2147480,0
2015-09-14,40.8,41.257,40.449,40.734,3615200,0
2015-09-15,40.868,41.276,40.859,41.039,2325071,0
2015-09-16,40.981,41.351,40.707,41.247,1793141,0
2015-09-17,41.182,41.666,40.914,40.981,1925731,0
2015-09-18,40.487,41.057,40.087,40.544,3704256,0
2015-09-21,40.688,41.192,40.126,40.287,3334882,0
2015-09-22,39.688,39.897,39.442,39.725,2373332,0
2015-09-23,39.868,40,39.346,39.479,1915494,0
2015-09-24,39.222,40.126,38.891,39.946,2831748,0
2015-09-25,40.249,40.458,39.583,39.878,1810175,0
2015-09-28,39.725,40.202,38.612,38.67,2908702,0
2015-09-29,38.67,39.062,38.47,38.955,2722623,0
2015-09-30,39.365,40.362,39.052,40.326,2791913,0
2015-10-01,40.467,40.6,39.107,39.813,2179654,0
2015-10-02,39.231,40.287,39.098,40.287,2145693,0
2015-10-05,40.477,41.781,40.477,41.504,2782045,0
2015-10-06,41.257,41.923,41.192,41.886,2625573,0
2015-10-07,42.161,42.426,41.643,42.293,1817734,0
2015-10-08,42.19,42.942,41.856,42.932,2982226,0
2015-10-09,42.76,42.961,42.532,42.704,2283012,0
2015-10-12,42.704,42.77,42.4,42.504,2589733,0
2015-10-13,42.229,42.675,42.095,42.303,1873683,0
2015-10-14,42.4,43.55,42.151,43.159,4639731,0
2015-10-15,45.157,46.07,43.787,44.006,7609232,0
2015-10-16,44.14,44.348,43.787,44.234,3062662,0
2015-10-19,44.14,44.395,43.892,44.282,1760087,0
2015-10-20,44.176,44.444,44.015,44.311,2977969,0
2015-10-21,44.528,45.052,44.357,44.405,2544507,0
2015-10-22,44.786,45.832,44.719,45.299,4096971,0
2015-10-23,45.186,45.299,44.681,44.853,5743647,0
2015-10-26,44.928,45.69,44.872,45.461,3830744,0
2015-10-27,45.252,46.983,45.203,46.811,7503038,0
2015-10-28,46.916,46.954,46.127,46.726,4231348,0
2015-10-29,46.088,46.384,45.366,45.65,3605313,0
2015-10-30,45.604,46.022,45.186,45.289,3930633,0
2015-11-02,45.441,45.537,45.252,45.413,2869418,0
2015-11-03,45.269,45.748,45.222,45.269,2325088,0
2015-11-04,45.184,45.519,45.088,45.356,2620691,0
2015-11-05,45.461,45.682,44.992,45.194,1951982,0
2015-11-06,45.069,45.605,44.925,45.595,2337134,0
2015-11-09,45.328,45.576,45.194,45.338,2098944,0
2015-11-10,45.069,45.242,44.82,45.05,2382054,0
2015-11-11,45.212,45.501,45.021,45.069,1721330,0
2015-11-12,44.974,45.174,44.667,44.667,1670144,0
2015-11-13,44.447,44.984,44.274,44.551,2022391,0
2015-11-16,44.685,45.117,44.541,45.078,1841149,0
2015-11-17,45.242,45.988,45.098,45.805,2594843,0
2015-11-18,45.998,46.725,45.959,46.62,2975817,0
2015-11-19,46.582,46.964,46.361,46.83,1943835,0
2015-11-20,47.089,47.089,46.648,46.849,1330015,0
2015-11-23,46.697,46.859,46.151,46.523,2068458,0
2015-11-24,46.189,47.261,46.159,47.127,2697634,0
2015-11-25,46.974,47.175,46.639,46.916,1759249,0
2015-11-27,46.849,47.194,46.849,47.127,710969,0
2015-11-30,47.012,47.749,47.012,47.567,2332747,0
2015-12-01,47.74,48.315,47.53,48.094,4092146,0
2015-12-02,47.865,48.553,46.884,46.906,3585497,0
2015-12-03,47.165,47.414,46.102,46.399,2632530,0
2015-12-04,46.486,47.051,46.323,46.879,2923170,0
2015-12-07,46.83,46.849,46.256,46.466,2338702,0
2015-12-08,46.036,46.505,45.844,46.284,2551607,0
2015-12-09,46.303,46.381,45.461,45.825,2961506,0
2015-12-10,45.805,46.179,45.711,45.91,2363774,0
2015-12-11,45.384,45.748,45.279,45.328,1518986,0
2015-12-14,45.519,45.643,44.81,45.284,1950056,0
2015-12-15,45.451,46.074,45.328,45.893,2851194,0
2015-12-16,46.179,46.323,45.252,45.92,2365235,0
2015-12-17,45.998,46.142,45.078,45.088,2119331,0
2015-12-18,44.734,45.002,44.418,44.531,4603028,0
2015-12-21,44.984,45.318,44.744,45.279,1961488,0
2015-12-22,45.441,45.748,45.04,45.403,1667343,0
2015-12-23,45.605,45.959,45.461,45.835,1016314,0
2015-12-24,45.854,46.122,45.739,45.805,700148,0
2015-12-28,45.643,45.767,45.252,45.758,940031,0
2015-12-29,45.988,46.456,45.884,46.122,1552149,0
2015-12-30,45.959,46.189,45.767,45.796,920182,0
2015-12-31,45.729,45.978,44.964,44.964,885591,0
2016-01-04,44.151,44.16,43.423,43.844,3308987,0
2016-01-05,43.854,44.767,43.661,44.496,3421634,0
2016-01-06,43.814,44.015,43.241,43.681,2598279,0
2016-01-07,42.829,43.384,41.872,41.957,3775928,0
2016-01-08,41.804,42.236,41.011,41.095,3917384,0
2016-01-11,41.507,41.882,40.933,41.278,3773383,0
2016-01-12,41.67,41.67,40.933,41.507,2501979,0
2016-01-13,41.66,41.833,40.061,40.121,3645642,0
2016-01-14,40.331,40.741,39.746,40.598,4421235,0
2016-01-15,39.297,41.125,38.713,40.981,7067290,0
2016-01-19,41.565,41.65,40.301,40.963,4751676,0
2016-01-20,40.76,41.728,39.909,41.239,5183080,0
2016-01-21,45.088,46.238,43.996,44.782,10908596,0
2016-01-22,45.481,45.748,45.174,45.682,3350573,0
2016-01-25,45.298,46.247,45.298,45.471,3101780,0
2016-01-26,45.548,46.333,45.348,46.284,3049602,0
2016-01-27,46.284,47.041,45.825,46.083,2244380,0
2016-01-28,45.92,46.333,45.672,45.945,2214698,0
2016-01-29,46.351,48.152,46.284,48.123,3992302,0
2016-02-01,47.779,48.111,47.318,47.769,2909141,0
2016-02-02,47.022,47.558,46.179,46.428,3482519,0
2016-02-03,46.792,46.792,45.155,46.476,3790444,0
2016-02-04,46.61,47.376,46.361,47.252,1993390,0
2016-02-05,46.916,47.051,45.792,46.016,3429525,0
2016-02-08,45.805,45.805,44.566,45.356,3884373,0
2016-02-09,44.992,45.845,44.858,45.202,2703651,0
2016-02-10,45.348,45.758,44.83,44.868,2095785,0
2016-02-11,44.092,45.571,43.892,45.232,3020049,0
2016-02-12,45.501,45.711,44.294,45.615,2467194,0
2016-02-16,45.988,46.313,45.529,46.026,2800175,0
2016-02-17,46.371,46.936,46.026,46.735,2617887,0
2016-02-18,46.735,46.869,45.845,45.893,2180111,0
2016-02-19,45.815,46.496,45.815,46.361,1754457,0
2016-02-22,46.735,47.146,46.486,46.802,1698300,0
2016-02-23,46.496,46.84,46.238,46.391,1849222,0
2016-02-24,45.328,45.825,44.351,45.548,6829004,0
2016-02-25,45.692,46.199,45.202,46.189,2236624,0
2016-02-26,46.438,46.634,46.199,46.323,2265254,0
2016-02-29,46.497,46.699,45.495,45.495,1777102,0
2016-03-01,46.053,46.554,45.514,46.457,1877954,0
2016-03-02,46.429,46.477,45.6,46.4,2131640,0
2016-03-03,46.198,46.524,45.698,46.111,1268347,0
2016-03-04,46.091,46.091,45.129,45.282,4459185,0
2016-03-07,44.946,45.5,44.232,45.398,3640522,0
2016-03-08,44.936,45.1,44.26,44.27,1915464,0
2016-03-09,44.405,45.012,44.32,44.733,2504082,0
2016-03-10,44.878,45.346,44.232,44.684,2517485,0
2016-03-11,45.167,45.311,44.873,45.012,2724793,0
2016-03-14,45.215,45.842,44.83,45.282,3917174,0
2016-03-15,45.455,45.495,45.1,45.341,2670207,0
2016-03-16,44.993,45.937,44.993,45.907,3508951,0
2016-03-17,45.629,45.763,45.1,45.321,2518673,0
2016-03-18,45.445,45.937,45.201,45.735,3640609,0
2016-03-21,45.465,45.773,45.272,45.754,4305632,0
2016-03-22,45.725,46.159,45.495,45.832,2157352,0
2016-03-23,45.861,45.907,45.436,45.6,1736325,0
2016-03-24,45.36,45.495,45.186,45.301,2555587,0
2016-03-28,45.455,45.763,45.262,45.321,2077180,0
2016-03-29,45.282,45.595,45.198,45.524,1617352,0
2016-03-30,45.812,46.198,45.524,46.121,1994180,0
2016-03-31,46.091,46.227,45.668,45.698,1560591,0
2016-04-01,45.272,45.952,44.927,45.881,1778449,0
2016-04-04,45.898,45.898,45.196,45.417,2108060,0
2016-04-05,45.186,45.417,45.099,45.196,1945874,0
2016-04-06,45.08,45.591,44.723,45.524,1738873,0
2016-04-07,45.245,45.341,44.348,44.454,2293106,0
2016-04-08,44.782,45.041,44.3,44.609,1579929,0
2016-04-11,44.713,45.041,44.499,44.521,1375888,0
2016-04-12,44.425,44.627,43.746,44.194,1638832,0
2016-04-13,44.425,45.036,44.237,44.946,1251717,0
2016-04-14,44.81,44.849,44.02,44.849,1579931,0
2016-04-15,44.792,44.802,44.251,44.33,1515314,0
2016-04-18,44.367,44.619,44.184,44.569,1810084,0
2016-04-19,44.802,44.802,44.03,44.223,1732355,0
2016-04-20,44.117,45.022,44.02,44.762,2687889,0
2016-04-21,44.619,44.656,44.27,44.348,1730715,0
2016-04-22,44.348,44.772,44.077,44.194,1846577,0
2016-04-25,44.087,44.405,43.808,44.117,1440533,0
2016-04-26,44.251,45.36,43.008,45.235,3859957,0
2016-04-27,45.119,45.629,44.656,45.619,3065532,0
2016-04-28,43.355,44.077,40.011,41.65,19036048,0
2016-04-29,41.419,42.295,41.15,41.505,4200964,0
2016-05-02,41.631,42.265,41.515,42.141,2948834,0
2016-05-03,41.718,41.901,41.389,41.891,2806311,0
2016-05-04,41.756,42.111,41.274,41.409,2476943,0
2016-05-05,41.399,41.791,41.179,41.515,2616394,0
2016-05-06,41.207,41.641,41.052,41.622,1441739,0
2016-05-09,41.766,41.987,41.439,41.496,2096981,0
2016-05-10,41.573,41.958,41.36,41.659,1715602,0
2016-05-11,41.554,41.843,41.314,41.487,2174858,0
2016-05-12,41.679,41.718,40.822,41.35,2184217,0
2016-05-13,41.274,41.95,41.11,41.659,2715712,0
2016-05-16,41.728,42.544,41.728,42.244,2391756,0
2016-05-17,42.165,42.863,42.039,42.26,2958454,0
2016-05-18,42.097,42.927,41.975,42.65,2523359,0
2016-05-19,42.515,42.776,42.194,42.562,4053014,0
2016-05-20,42.835,43.484,42.737,43.447,2277938,0
2016-05-23,43.583,43.767,43.504,43.583,2746456,0
2016-05-24,43.738,46.495,43.593,46.068,12767819,0
2016-05-25,46.077,46.164,45.116,45.746,4830208,0
2016-05-26,45.766,45.931,45.369,45.737,2155090,0
2016-05-27,45.126,46.602,45.126,45.98,2331592,0
2016-05-31,46.068,46.068,45.495,46.009,1737209,0
2016-06-01,45.776,46.068,45.64,45.99,1603025,0
2016-06-02,45.427,46,45.184,45.746,3012666,0
2016-06-03,46.146,46.573,45.552,46.029,2417706,0
2016-06-06,46.029,46.086,45.485,45.505,2102001,0
2016-06-07,45.7,45.884,45.455,45.796,1455280,0
2016-06-08,45.727,45.971,45.535,45.805,1118837,0
2016-06-09,45.601,45.746,45.436,45.66,1344890,0
2016-06-10,45.174,45.68,45.136,45.369,1207325,0
2016-06-13,45.281,45.535,44.922,44.971,1879212,0
2016-06-14,44.932,45.7,44.932,45.591,2279862,0
2016-06-15,45.66,45.864,45.305,45.33,1645238,0
2016-06-16,44.981,45.544,44.845,45.475,1105629,0
2016-06-17,45.495,45.515,44.797,45.058,2662291,0
2016-06-20,45.64,45.864,45.082,45.145,1730472,0
2016-06-21,45.203,45.369,44.912,45.32,1319525,0
2016-06-22,45.378,45.407,45.019,45.077,1467931,0
2016-06-23,45.535,46.068,45.34,46.058,1356920,0
2016-06-24,44.377,45.051,43.951,43.989,2470810,0
2016-06-27,43.514,43.893,42.234,42.562,2700273,0
2016-06-28,42.942,43.563,42.717,43.447,1419095,0
2016-06-29,43.689,44.466,43.466,44.136,2136009,0
2016-06-30,44.164,44.834,43.971,44.787,1145750,0
2016-07-01,44.532,44.912,44.281,44.844,1357473,0
2016-07-05,44.552,44.66,44.049,44.232,1361720,0
2016-07-06,44.029,44.218,43.639,44.156,1388319,0
2016-07-07,44.146,44.737,44.146,44.377,1337107,0
2016-07-08,44.787,45.625,44.562,45.601,1512363,0
2016-07-11,45.601,46.039,45.388,45.845,957033,0
2016-07-12,45.941,46.243,45.746,46.096,1522448,0
2016-07-13,46.252,46.378,46.086,46.233,1322541,0
2016-07-14,46.602,46.602,46.233,46.447,1174981,0
2016-07-15,46.64,46.659,46.301,46.504,1418259,0
2016-07-18,47.058,47.165,46.65,46.96,1652635,0
2016-07-19,46.738,46.941,46.447,46.583,1752714,0
2016-07-20,46.718,46.927,46.378,46.679,1492400,0
2016-07-21,46.592,46.844,46.238,46.398,1201155,0
2016-07-22,46.475,46.951,46.146,46.941,1024851,0
2016-07-25,46.98,47.204,46.757,47.039,1269547,0
2016-07-26,47.233,48.378,47.11,48.253,3728601,0
2016-07-27,48.437,48.437,47.912,48.388,2770049,0
2016-07-28,48.543,49.936,48.308,49.602,5302177,0
2016-07-29,49.699,49.98,49.407,49.592,2562490,0
2016-08-01,49.515,49.921,49.436,49.709,2261599,0
2016-08-02,49.525,49.63,48.981,49.281,1620122,0
2016-08-03,49.067,49.407,48.845,49.35,1770753,0
2016-08-04,49.387,49.941,49.213,49.931,1193005,0
2016-08-05,50.087,50.262,50.029,50.262,1267455,0
2016-08-08,50.437,50.447,49.99,50.067,1528904,0
2016-08-09,50.233,51.084,50.233,50.801,2208669,0
2016-08-10,50.752,50.752,50.39,50.468,928734,0
2016-08-11,50.322,50.712,50.312,50.645,855782,0
2016-08-12,50.645,50.986,50.488,50.654,990365,0
2016-08-15,50.829,51.231,50.81,50.849,1371041,0
2016-08-16,50.663,50.839,50.136,50.556,917637,0
2016-08-17,50.576,51.103,50.429,50.996,1385748,0
2016-08-18,51.182,51.806,51.122,51.796,2211324,0
2016-08-19,51.719,52.11,51.719,51.924,3529426,0
2016-08-22,51.972,52.539,51.944,52.433,1773162,0
2016-08-23,52.618,52.891,52.519,52.794,1727083,0
2016-08-24,52.764,52.96,52.569,52.745,1714692,0
2016-08-25,52.676,52.862,52.574,52.842,1245211,0
2016-08-26,52.794,53.292,52.453,52.95,1446039,0
2016-08-29,52.96,53.37,52.834,52.91,1681260,0
2016-08-30,53.086,53.438,52.842,52.95,2085290,0
2016-08-31,52.96,53.056,52.5,52.965,1937615,0
2016-09-01,52.93,53.116,52.267,53,2053108,0
2016-09-02,53.166,53.478,52.804,53.213,1808470,0
2016-09-06,53.195,53.566,52.842,53.116,1154950,0
2016-09-07,53.213,53.242,52.433,52.539,1322603,0
2016-09-08,52.373,52.49,51.924,52.167,2869314,0
2016-09-09,51.758,51.947,50.791,50.888,3649777,0
2016-09-12,50.752,52.031,50.507,51.905,2302493,0
2016-09-13,51.524,51.729,51.182,51.328,1753670,0
2016-09-14,51.445,52.002,51.112,51.787,1729993,0
2016-09-15,51.68,52.549,51.464,52.343,1924580,0
2016-09-16,52.579,52.745,51.836,52.13,1484355,0
2016-09-19,52.306,52.686,52.061,52.267,1308616,0
2016-09-20,52.423,52.5,51.7,51.719,1472339,0
2016-09-21,51.924,52.081,51.592,52.031,2008144,0
2016-09-22,52.413,52.539,52.041,52.217,1010353,0
2016-09-23,52.277,52.353,51.856,51.905,1010823,0
2016-09-26,51.572,51.773,51.308,51.377,1123007,0
2016-09-27,51.25,52.081,50.712,52.002,1771836,0
2016-09-28,52.011,52.267,51.758,52.13,1218807,0
2016-09-29,52.11,52.764,51.611,52.267,2451008,0
2016-09-30,52.433,54.221,52.433,53.096,4304628,0
2016-10-03,53.066,53.585,52.589,52.695,1772977,0
2016-10-04,52.618,52.666,51.645,51.846,2056943,0
2016-10-05,52.11,52.382,51.856,52.187,1774891,0
2016-10-06,52.081,52.363,51.7,52.207,1307158,0
2016-10-07,52.277,52.277,51.67,51.68,2295580,0
2016-10-10,51.778,52.061,50.781,51.015,2360558,0
2016-10-11,50.986,50.986,49.627,49.823,3017925,0
2016-10-12,48.495,49.169,47.634,48.934,4100243,0
2016-10-13,48.367,48.884,48.025,48.758,3218384,0
2016-10-14,49.08,49.227,48.738,48.846,1368751,0
2016-10-17,48.768,49.031,48.397,48.562,1789477,0
2016-10-18,48.984,49.305,48.68,48.984,2182883,0
2016-10-19,48.758,48.974,48.27,48.475,2337174,0
2016-10-20,48.475,49.296,48.181,48.944,2838764,0
2016-10-21,48.602,48.68,47.849,48.651,1894671,0
2016-10-24,48.964,49.237,48.758,49.179,1959489,0
2016-10-25,49.13,49.511,49.051,49.159,2124406,0
2016-10-26,48.994,49.452,48.875,49.14,1929218,0
2016-10-27,49.461,49.755,49.09,49.169,2887190,0
2016-10-28,49.188,49.92,49.08,49.11,1854413,0
2016-10-31,49.325,49.818,49.315,49.707,2550070,0
2016-11-01,49.863,50.034,49.13,49.735,4308711,0
2016-11-02,49.755,49.833,48.964,48.974,2518526,0
2016-11-03,48.974,49.823,48.974,49.531,2376433,0
2016-11-04,49.205,49.736,48.96,49.009,2495813,0
2016-11-07,49.835,50.504,49.658,50.415,2687669,0
2016-11-08,50.504,51.241,50.336,50.848,2284935,0
2016-11-09,49.441,51.173,49.177,50.996,2377350,0
2016-11-10,51.133,51.36,49.431,50.042,4694714,0
2016-11-11,50.002,50.976,49.943,50.789,3324851,0
2016-11-14,51.045,52.299,50.819,51.96,3282799,0
2016-11-15,52.225,53.105,52.145,53.041,2319910,0
2016-11-16,52.963,53.395,52.658,52.667,2477471,0
2016-11-17,52.452,52.706,52.155,52.362,2441784,0
2016-11-18,52.323,52.352,52.038,52.107,1787713,0
2016-11-21,52.145,52.609,51.861,52.235,1949621,0
2016-11-22,52.509,52.766,52.323,52.471,1873288,0
2016-11-23,52.462,52.554,52.038,52.245,2224391,0
2016-11-25,52.314,52.706,52.245,52.509,751336,0
2016-11-28,52.382,52.687,52.255,52.412,2481563,0
2016-11-29,52.452,53.223,52.165,53.12,2479574,0
2016-11-30,53.208,53.838,52.806,53.09,3794974,0
2016-12-01,53.218,53.848,51.674,52.509,5388895,0
2016-12-02,52.382,53.381,52.215,53.327,3258080,0
2016-12-05,53.601,53.769,52.776,53.474,2780060,0
2016-12-06,53.444,53.72,53.12,53.641,2211727,0
2016-12-07,53.601,54.487,53.514,54.389,2669318,0
2016-12-08,54.408,55.196,54.369,54.723,2651550,0
2016-12-09,54.822,55.323,54.251,54.989,1951767,0
2016-12-12,54.782,55.156,54.552,54.939,1738294,0
2016-12-13,54.989,56.051,54.861,55.54,1936551,0
2016-12-14,55.617,56.248,55.5,55.794,2808440,0
2016-12-15,57.33,59.523,57.043,59.189,7841791,0
2016-12-16,59.306,59.336,57.399,57.497,4492513,0
2016-12-19,57.644,58.117,57.447,57.644,2317382,0
2016-12-20,57.713,59.012,57.713,58.972,3142951,0
2016-12-21,58.972,59.954,58.529,59.247,2919667,0
2016-12-22,59.74,59.887,58.855,59.199,1503874,0
2016-12-23,59.386,59.573,59.089,59.553,979339,0
2016-12-27,60.064,60.565,59.887,60.231,1547169,0
2016-12-28,61.116,61.214,59.591,59.63,2076690,0
2016-12-29,59.601,60.113,59.366,59.74,1331465,0
2016-12-30,60.084,60.468,59.032,59.376,2147907,0
2017-01-03,59.68,59.797,57.389,58.097,4131654,0
2017-01-04,58.244,58.481,56.956,57.674,3172449,0
2017-01-05,57.811,58.135,56.891,56.976,2137551,0
2017-01-06,57.163,58.342,56.828,58.077,2397171,0
2017-01-09,57.948,58.461,57.675,58.087,3097342,0
2017-01-10,58.067,58.195,57.412,57.566,2223548,0
2017-01-11,57.91,58.018,57.369,57.536,2313369,0
2017-01-12,57.379,57.517,56.652,57.073,1787962,0
2017-01-13,57.083,57.654,56.828,57.546,1303707,0
2017-01-17,57.369,57.664,56.632,56.779,1813962,0
2017-01-18,56.552,57.32,56.091,57.182,2233249,0
2017-01-19,56.896,57.546,56.896,57.025,2577850,0
2017-01-20,57.133,57.674,56.737,57.073,2639783,0
2017-01-23,57.043,57.324,56.552,57.005,2459889,0
2017-01-24,57.182,58.018,57.143,57.945,2735343,0
2017-01-25,58.815,59.247,58.097,58.578,3765563,0
2017-01-26,59.75,59.769,55.914,56.425,6680925,0
2017-01-27,56.632,57.526,56.512,57.526,4249203,0
2017-01-30,57.389,58.215,56.848,58.127,3757798,0
2017-01-31,57.88,57.9,56.679,57.24,3604069,0
2017-02-01,57.23,57.585,56.335,56.445,3051434,0
2017-02-02,56.138,57.23,55.667,57.182,2397400,0
2017-02-03,57.3,57.521,57.053,57.26,1359823,0
2017-02-06,57.162,57.716,57.122,57.596,1282989,0
2017-02-07,57.706,57.834,57.37,57.458,1210387,0
2017-02-08,57.468,57.992,57.28,57.596,1336626,0
2017-02-09,57.538,57.794,57.221,57.3,1239837,0
2017-02-10,57.408,57.676,56.618,57.38,2067310,0
2017-02-13,57.626,59.05,57.523,58.862,2474872,0
2017-02-14,58.774,58.799,57.944,58.112,2371236,0
2017-02-15,58.13,58.784,57.962,58.28,2532712,0
2017-02-16,58.408,59.002,58.27,58.962,2069856,0
2017-02-17,58.744,59.416,58.21,59.406,2469316,0
2017-02-21,59.348,59.852,59.11,59.614,2181148,0
2017-02-22,59.734,59.822,58.834,59.16,2179011,0
2017-02-23,59.05,59.05,58.082,58.3,2123902,0
2017-02-24,57.972,58.358,57.478,58.348,2526355,0
2017-02-27,58.358,58.448,57.726,58.328,1676639,0
2017-02-28,58.28,58.774,57.992,58.18,2103006,0
2017-03-01,58.576,59.09,58.15,59.032,1773365,0
2017-03-02,58.854,59.191,58.448,58.704,1815957,0
2017-03-03,58.616,58.626,57.756,58.102,2328764,0
2017-03-06,58.17,58.29,57.765,58.17,1707188,0
2017-03-07,58.062,58.709,57.934,58.112,1628870,0
2017-03-08,58.338,58.714,58.18,58.25,1819660,0
2017-03-09,58.26,58.438,57.904,58.26,1819486,0
2017-03-10,58.694,59.12,58.478,58.902,1852457,0
2017-03-13,58.854,59.378,58.694,59.338,1867369,0
2017-03-14,59.19,59.328,58.282,59.07,1382645,0
2017-03-15,59.258,59.704,59.12,59.664,1590223,0
2017-03-16,59.782,60.148,59.1,59.398,1794682,0
2017-03-17,59.892,59.892,59.18,59.426,2941841,0
2017-03-20,59.416,59.98,59.18,59.664,1690265,0
2017-03-21,59.902,60.01,58.175,58.25,2470841,0
2017-03-22,58.3,58.656,58.022,58.428,1379393,0
2017-03-23,58.28,58.596,57.924,58.2,2614306,0
2017-03-24,58.675,58.872,57.962,57.992,1370842,0
2017-03-27,57.558,57.774,57.162,57.568,1877070,0
2017-03-28,57.538,57.656,57.192,57.34,1805885,0
2017-03-29,57.33,57.606,57.182,57.39,2121243,0
2017-03-30,57.221,57.586,57.182,57.25,1487911,0
2017-03-31,57.172,57.34,56.578,57.26,5302854,0
2017-04-03,57.3,57.626,56.173,56.558,2538077,0
2017-04-04,56.35,56.706,56.316,56.508,2392700,0
2017-04-05,56.608,56.855,55.954,56.034,2257160,0
2017-04-06,56.024,56.024,55.52,55.728,2650668,0
2017-04-07,55.836,56.498,55.698,55.866,2756142,0
2017-04-10,55.974,55.974,55.252,55.382,2301806,0
2017-04-11,55.242,55.352,54.56,55.352,2398484,0
2017-04-12,55.064,55.56,54.392,54.501,3006246,0
2017-04-13,54.818,55.757,54.452,55.074,3690406,0
2017-04-17,55.262,55.461,54.876,55.302,1667810,0
2017-04-18,55.016,55.974,54.986,55.876,2112701,0
2017-04-19,56.302,56.924,56.044,56.114,3408030,0
2017-04-20,56.498,57.192,56.33,57.082,3658230,0
2017-04-21,56.816,57.28,56.074,57.062,2184362,0
2017-04-24,58.724,60.05,58.601,59.99,7665901,0
2017-04-25,60.138,60.138,59.506,60.03,5416926,0
2017-04-26,60.02,60.5,59.19,59.338,4525545,0
2017-04-27,62.522,64.194,61.484,63.7,8061804,0
2017-04-28,63.274,63.542,62.166,62.424,4110970,0
2017-05-01,62.602,63.106,62.226,62.671,3029237,0
2017-05-02,62.464,62.582,61.771,62.008,2476915,0
2017-05-03,61.968,62.171,61.454,61.93,2902173,0
2017-05-04,62.028,62.344,61.732,62.256,2342990,0
2017-05-05,62.315,62.815,61.82,62.7,1656527,0
2017-05-08,62.898,64.274,62.8,63.868,4584750,0
2017-05-09,63.908,64.496,63.452,63.986,3098246,0
2017-05-10,64.066,64.342,63.532,63.918,2498199,0
2017-05-11,63.462,63.981,62.958,63.878,2361982,0
2017-05-12,63.977,64.196,63.689,63.947,2370124,0
2017-05-15,64.057,64.564,63.908,64.435,2100996,0
2017-05-16,64.654,65.141,64.198,65.101,2624352,0
2017-05-17,64.693,65.081,64.007,64.405,3515269,0
2017-05-18,64.196,65.757,63.937,65.25,4816204,0
2017-05-19,65.688,66.722,65.33,66.304,4446362,0
2017-05-22,66.464,67.379,66.444,67.145,5475764,0
2017-05-23,63.957,64.097,62.575,63.619,9336504,0
2017-05-24,64.027,64.475,63.584,64.087,2993222,0
2017-05-25,64.365,65.628,64.226,65.071,3538613,0
2017-05-26,65.151,65.519,64.634,65.489,2880268,0
2017-05-30,65.389,65.658,64.852,65.35,3236603,0
2017-05-31,66.066,66.354,65.529,66.344,5451220,0
2017-06-01,66.046,66.633,65.678,66.285,5686989,0
2017-06-02,66.692,66.722,65.966,66.513,3316415,0
2017-06-05,66.434,67.13,66.304,66.782,3361630,0
2017-06-06,66.861,67.344,66.533,67.239,3722311,0
2017-06-07,67.239,67.567,67.05,67.498,2818843,0
2017-06-08,67.627,67.727,67.08,67.697,2705599,0
2017-06-09,67.975,68.174,64.266,65.041,5323386,0
2017-06-12,64.465,64.753,62.863,63.878,5579203,0
2017-06-13,64.395,64.753,63.659,64.425,2214946,0
2017-06-14,64.813,65.031,64.057,64.524,2776644,0
2017-06-15,63.639,64.624,63.554,64.504,2047166,0
2017-06-16,64.445,64.594,63.768,64.385,3605745,0
2017-06-19,64.842,65.618,64.713,65.539,2130065,0
2017-06-20,65.509,65.787,64.694,64.902,2609579,0
2017-06-21,65.718,66.006,65.031,65.757,2998320,0
2017-06-22,65.946,66.424,65.489,66.215,2078289,0
2017-06-23,66.195,67.229,66.135,67.16,5289468,0
2017-06-26,67.229,67.617,66.643,66.991,2239030,0
2017-06-27,66.682,66.891,64.723,64.743,3157133,0
2017-06-28,65.131,65.728,64.385,65.648,2232260,0
2017-06-29,65.091,65.212,63.226,63.828,2112177,0
2017-06-30,64.256,64.405,63.629,63.977,3182962,0
2017-07-03,64.504,64.544,62.893,62.923,1277113,0
2017-07-05,63.281,64.514,62.983,64.355,2139973,0
2017-07-06,63.599,64.465,63.321,64.077,1976987,0
2017-07-07,64.236,65.23,64.216,64.982,1320795,0
2017-07-10,66.653,66.871,65.767,66.812,2844062,0
2017-07-11,66.772,67.379,66.563,67.18,2570601,0
2017-07-12,67.627,68.303,67.428,67.906,1636169,0
2017-07-13,67.667,68.204,67.369,67.478,1662508,0
2017-07-14,67.627,67.727,65.34,65.887,5340471,0
2017-07-17,65.877,66.185,65.419,65.499,2235846,0
2017-07-18,65.539,65.608,64.902,65.27,2353080,0
2017-07-19,65.559,65.559,64.077,65.23,5208560,0
2017-07-20,65.35,65.827,64.425,65.449,2936610,0
2017-07-21,65.131,65.379,64.156,64.524,3207791,0
2017-07-24,64.544,64.604,63.808,63.908,2145129,0
2017-07-25,63.967,64.534,63.659,64.107,1697125,0
2017-07-26,64.216,65.012,63.908,64.962,3090600,0
2017-07-27,66.235,67.816,63.072,63.49,6617105,0
2017-07-28,63.032,63.46,62.724,63.321,2178244,0
2017-07-31,63.351,63.45,62.61,62.913,1965156,0
2017-08-01,62.953,63.44,62.645,63.211,1693851,0
2017-08-02,63.311,63.341,61.779,61.909,2684446,0
2017-08-03,61.879,62.595,61.511,62.555,2483279,0
2017-08-04,62.655,63.271,62.565,62.933,1469347,0
2017-08-07,62.774,63.679,62.754,63.48,2261558,0
2017-08-08,63.45,64.1,63.1,63.16,1511922,0
2017-08-09,62.87,63.1,62.46,62.74,1243741,0
2017-08-10,62.35,62.55,61.66,61.77,1536605,0
2017-08-11,61.83,62.8,61.78,62.42,2039090,0
2017-08-14,63.05,63.5,62.95,63.17,2173940,0
2017-08-15,63.19,63.19,62.27,62.64,2021754,0
2017-08-16,63,63.02,62.5,62.71,1622208,0
2017-08-17,62.4,62.63,61.25,61.32,2325648,0
2017-08-18,61.29,61.63,61,61.02,1684912,0
2017-08-21,61,61.21,60.12,61.13,2130638,0
2017-08-22,61.25,61.82,61.22,61.34,1587875,0
2017-08-23,60.97,64.11,60.74,64.01,6879893,0
2017-08-24,64,64.45,63.52,64.23,2896638,0
2017-08-25,64.52,64.96,63.83,64.75,3122558,0
2017-08-28,64.75,65.41,64.5,65.18,2068385,0
2017-08-29,64.68,66.03,64.53,65.76,2034049,0
2017-08-30,65.95,66.31,65.72,66.09,1691281,0
2017-08-31,66.48,66.48,65.59,66.06,1543126,0
2017-09-01,66.12,66.3,65.61,65.99,1334510,0
2017-09-05,65.79,65.92,64.15,64.51,2096557,0
2017-09-06,64.64,64.9035,63.5,64.11,1785532,0
2017-09-07,64.21,64.57,63.7,64.32,2078501,0
2017-09-08,64.36,64.455,63.38,63.67,2129683,0
2017-09-11,64.04,65.1001,63.855,64.72,2405336,0
2017-09-12,64.65,65.33,64.46,65,2527016,0
2017-09-13,64.85,67.215,64.69,66.97,2975902,0
2017-09-14,66.77,68.3,66.66,67.84,3479969,0
2017-09-15,68.29,68.75,67.72,68.33,3320564,0
2017-09-18,68.69,69.99,68.5,69.7,2971745,0
2017-09-19,69.54,70.33,69.28,69.82,2375592,0
2017-09-20,69.73,69.99,68.59,69.49,2492728,0
2017-09-21,69.4,69.7436,68.5,68.91,2375164,0
2017-09-22,68.68,69.42,68.63,69.33,1540271,0
2017-09-25,69.25,69.64,68.55,69.45,1990685,0
2017-09-26,69.8,70.31,69.3,69.52,2564983,0
2017-09-27,70.16,70.86,69.7611,70.42,2671458,0
2017-09-28,70.33,70.78,70.02,70.19,1677692,0
2017-09-29,70.39,70.93,69.55,70.83,2186284,0
2017-10-02,71.03,71.76,70.24,70.47,2797225,0
2017-10-03,70.7,71.38,70.26,71.15,1746922,0
2017-10-04,71.22,71.22,70.65,71.13,1909390,0
2017-10-05,71.13,71.76,70.84,71.53,2119567,0
2017-10-06,71.47,72.04,71.34,72.01,1534644,0
2017-10-09,72.07,72.7,72.03,72.57,1213378,0
2017-10-10,72.79,72.85,71.96,72.48,1546548,0
2017-10-11,72.28,72.97,72.23,72.76,1332848,0
2017-10-12,72.75,72.9,72.3,72.47,2198099,0
2017-10-13,72.91,73.32,72.68,72.81,1768824,0
2017-10-16,73.11,73.15,72.37,72.66,2455292,0
2017-10-17,72.67,73.06,72.3,72.37,2340281,0
2017-10-18,72.4,72.77,71.88,72.07,2055810,0
2017-10-19,71.92,72.48,70.97,72.42,2029675,0
2017-10-20,72.86,72.86,71.7,72.17,2030739,0
2017-10-23,72.32,72.8238,71.52,71.68,2241140,0
2017-10-24,71.93,72.04,71.42,71.61,2352416,0
2017-10-25,71.32,71.81,70.38,70.72,2644172,0
2017-10-26,67.99,70.89,67.25,70.63,4206015,0
2017-10-27,70.69,73,70.61,72.76,2875299,0
2017-10-30,72.36,73.46,72.36,73.05,1533389,0
2017-10-31,73.09,73.8953,73.01,73.69,1630164,0
2017-11-01,74.06,74.11,72.485,73.04,1624229,0
2017-11-02,73,73.38,71.86,72.48,2565115,0
2017-11-03,72.63,72.84,72.29,72.8,2216081,0
2017-11-06,73.15,74.51,72.98,74.5,3226037,0
2017-11-07,74.23,74.39,73.29,73.91,2241640,0
2017-11-08,73.86,73.86,73.16,73.62,1306372,0
2017-11-09,73.32,73.37,70.62,70.76,2838350,0
2017-11-10,70.8,71.94,70.63,71.87,1809278,0
