Date,Open,High,Low,Close,Volume,OpenInt
1990-03-26,2.5318,2.5799,2.5318,2.5799,22437,0
1990-03-28,2.5799,2.599,2.5318,2.5799,48202,0
1990-03-29,2.599,2.599,2.5799,2.5799,27426,0
1990-03-30,2.5318,2.5318,2.5318,2.5318,828,0
1990-04-02,2.5895,2.5895,2.5799,2.5799,74795,0
1990-04-04,2.6473,2.6473,2.5509,2.5509,68146,0
1990-04-05,2.599,2.599,2.5509,2.5509,102221,0
1990-04-06,2.5509,2.5509,2.5124,2.5124,296688,0
1990-04-09,2.5124,2.5124,2.5124,2.5124,10804,0
1990-04-10,2.5509,2.5509,2.5124,2.5124,6646,0
1990-04-11,2.5509,2.5799,2.5124,2.5799,177845,0
1990-04-12,2.5509,2.599,2.5509,2.5509,55683,0
1990-04-16,2.5509,2.5895,2.5509,2.5799,34904,0
1990-04-17,2.5509,2.5799,2.5509,2.5509,74795,0
1990-04-18,2.599,2.6085,2.5509,2.599,268432,0
1990-04-19,2.599,2.599,2.5509,2.5895,458744,0
1990-04-20,2.599,2.599,2.5318,2.5509,129645,0
1990-04-23,2.5318,2.5799,2.5318,2.5799,19114,0
1990-04-24,2.5701,2.5701,2.5509,2.5509,16622,0
1990-04-25,2.5799,2.5799,2.5509,2.5701,1999527,0
1990-04-26,2.6956,2.6956,2.6956,2.6956,1661,0
1990-04-27,2.5799,2.6956,2.5799,2.6283,20777,0
1990-04-30,2.6956,2.7434,2.6956,2.7434,20777,0
1990-05-01,2.6283,2.7629,2.6283,2.7146,137128,0
1990-05-02,2.7629,2.8108,2.7434,2.8108,90587,0
1990-05-03,2.7434,2.8108,2.6956,2.6956,166210,0
1990-05-04,2.7915,2.7915,2.6956,2.7051,75627,0
1990-05-07,2.6956,2.7051,2.6956,2.7051,7479,0
1990-05-08,2.6956,2.6956,2.6956,2.6956,59004,0
1990-05-09,2.6956,2.7146,2.599,2.6761,30752,0
1990-05-10,2.599,2.6376,2.599,2.6376,144605,0
1990-05-11,2.6376,2.6473,2.599,2.6376,39892,0
1990-05-14,2.6376,2.7146,2.599,2.7146,31577,0
1990-05-15,2.599,2.7146,2.599,2.6283,22437,0
1990-05-16,2.6283,2.6473,2.6283,2.6473,47369,0
1990-05-17,2.6283,2.6567,2.6283,2.6473,119674,0
1990-05-18,2.6283,2.6856,2.6283,2.6283,20777,0
1990-05-21,2.6283,2.6473,2.6283,2.6283,13298,0
1990-05-22,2.6956,2.6956,2.6473,2.6473,12466,0
1990-05-23,2.6473,2.6473,2.6473,2.6473,1661,0
1990-05-24,2.6473,2.6473,2.6473,2.6473,9144,0
1990-05-25,2.6473,2.6473,2.6473,2.6473,828,0
1990-05-29,2.6473,2.6473,2.6473,2.6473,4157,0
1990-05-30,2.6473,2.6956,2.6473,2.6567,58174,0
1990-05-31,2.7051,2.7434,2.6856,2.7434,22437,0
1990-06-01,2.6473,2.6473,2.6473,2.6473,16622,0
1990-06-04,2.6473,2.6473,2.6473,2.6473,11636,0
1990-06-05,2.6473,2.6856,2.6473,2.6761,26594,0
1990-06-06,2.6761,2.7146,2.6761,2.7146,69809,0
1990-06-07,2.6956,2.7629,2.6956,2.7629,3326,0
1990-06-08,2.6761,2.6856,2.6761,2.6761,9974,0
1990-06-11,2.6761,2.6956,2.6761,2.6956,11636,0
1990-06-12,2.6761,2.6761,2.6761,2.6761,8307,0
1990-06-13,2.6956,2.7146,2.6956,2.6956,88921,0
1990-06-14,2.7051,2.7051,2.7051,2.7051,5818,0
1990-06-15,2.6956,2.7629,2.6956,2.6956,16622,0
1990-06-18,2.6956,2.7629,2.6956,2.7338,75627,0
1990-06-19,2.6956,2.6956,2.6761,2.6856,82275,0
1990-06-20,2.6761,2.6956,2.6473,2.6473,101391,0
1990-06-21,2.6283,2.6956,2.6283,2.6856,8307,0
1990-06-22,2.6856,2.6856,2.6283,2.6283,39060,0
1990-06-25,2.6283,2.6567,2.6283,2.6283,83104,0
1990-06-26,2.6283,2.6376,2.6283,2.6376,118009,0
1990-06-27,2.6956,2.6956,2.6283,2.6283,14127,0
1990-06-28,2.6283,2.6283,2.6283,2.6283,1661,0
1990-06-29,2.6283,2.6956,2.6283,2.6567,16622,0
1990-07-02,2.6473,2.6956,2.6283,2.6283,29918,0
1990-07-03,2.6956,2.6956,2.6956,2.6956,9144,0
1990-07-05,2.599,2.6761,2.599,2.599,3326,0
1990-07-06,2.6761,2.6956,2.6761,2.6956,7479,0
1990-07-09,2.6761,2.6761,2.5509,2.5509,62331,0
1990-07-10,2.5509,2.6473,2.5509,2.6473,19945,0
1990-07-11,2.6473,2.6473,2.5799,2.5799,99724,0
1990-07-12,2.5799,2.6761,2.5799,2.6761,133800,0
1990-07-13,2.6761,2.6761,2.599,2.599,24103,0
1990-07-16,2.599,2.6761,2.599,2.599,32413,0
1990-07-17,2.599,2.6283,2.599,2.6283,18284,0
1990-07-18,2.599,2.599,2.599,2.599,828,0
1990-07-20,2.6761,2.6761,2.599,2.599,5818,0
1990-07-23,2.6283,2.6473,2.6283,2.6473,86430,0
1990-07-24,2.6761,2.6761,2.6283,2.6283,37398,0
1990-07-25,2.6283,2.6473,2.6283,2.6283,43213,0
1990-07-26,2.6283,2.6376,2.6283,2.6376,42383,0
1990-07-27,2.6956,2.6956,2.6956,2.6956,828,0
1990-07-30,2.6761,2.7146,2.6473,2.7146,26594,0
1990-07-31,2.7146,2.8108,2.7146,2.7726,379793,0
1990-08-01,2.8299,2.8299,2.7434,2.7726,54018,0
1990-08-02,2.7434,2.8108,2.7434,2.8108,314139,0
1990-08-03,2.7629,2.7629,2.6956,2.7629,367328,0
1990-08-06,2.7434,2.7434,2.6085,2.6473,427996,0
1990-08-07,2.599,2.6956,2.599,2.599,5818,0
1990-08-10,2.5799,2.599,2.5509,2.599,39060,0
1990-08-13,2.5509,2.5799,2.5509,2.5701,175353,0
1990-08-14,2.599,2.599,2.5318,2.5318,6646,0
1990-08-15,2.5318,2.5509,2.5318,2.5509,44047,0
1990-08-16,2.5318,2.5318,2.5318,2.5318,4157,0
1990-08-17,2.5318,2.5413,2.5124,2.5124,34904,0
1990-08-20,2.5318,2.5318,2.5318,2.5318,2490,0
1990-08-21,2.5223,2.5799,2.5124,2.5124,63991,0
1990-08-22,2.4642,2.4642,2.4642,2.4642,12466,0
1990-08-23,2.4642,2.4642,2.32,2.32,99724,0
1990-08-24,2.2717,2.4161,2.2717,2.4161,49864,0
1990-08-27,2.4161,2.4161,2.3491,2.3491,5818,0
1990-08-28,2.4161,2.4161,2.32,2.32,83939,0
1990-08-29,2.3682,2.3682,2.3491,2.3491,10804,0
1990-08-30,2.3491,2.3491,2.3491,2.3491,4986,0
1990-08-31,2.3491,2.3491,2.32,2.32,7479,0
1990-09-04,2.32,2.32,2.32,2.32,1661,0
1990-09-05,2.3682,2.4161,2.32,2.32,29918,0
1990-09-06,2.4161,2.4161,2.32,2.32,19945,0
1990-09-07,2.3491,2.3491,2.3491,2.3491,12466,0
1990-09-10,2.4161,2.4161,2.3393,2.3393,10804,0
1990-09-11,2.32,2.32,2.32,2.32,828,0
1990-09-12,2.32,2.32,2.32,2.32,4157,0
1990-09-14,2.32,2.32,2.32,2.32,9974,0
1990-09-17,2.4161,2.4161,2.32,2.32,12466,0
1990-09-18,2.32,2.4161,2.32,2.32,30752,0
1990-09-20,2.3682,2.3682,2.3491,2.3491,5818,0
1990-09-24,2.32,2.3682,2.32,2.32,680637,0
1990-09-25,2.3583,2.3967,2.3295,2.3295,35736,0
1990-09-26,2.4258,2.4258,2.3778,2.4063,56511,0
1990-09-27,2.4063,2.4063,2.3295,2.3295,172862,0
1990-09-28,2.3295,2.4063,2.3102,2.3491,49864,0
1990-10-01,2.3295,2.3778,2.3295,2.3295,135460,0
1990-10-02,2.3778,2.4258,2.3778,2.3778,15792,0
1990-10-03,2.3583,2.3583,2.3583,2.3583,828,0
1990-10-04,2.3583,2.3583,2.3583,2.3583,9144,0
1990-10-05,2.3583,2.3583,2.3583,2.3583,4986,0
1990-10-08,2.3583,2.3583,2.3583,2.3583,6646,0
1990-10-09,2.3583,2.4258,2.3583,2.3583,68977,0
1990-10-10,2.3778,2.4258,2.3583,2.4258,132971,0
1990-10-11,2.3583,2.3682,2.3583,2.3583,90587,0
1990-10-12,2.3583,2.3583,2.3102,2.3102,7479,0
1990-10-15,2.4063,2.4063,2.3295,2.3295,84768,0
1990-10-16,2.4063,2.4063,2.3583,2.3583,41553,0
1990-10-18,2.4063,2.4161,2.3583,2.4063,49864,0
1990-10-19,2.4258,2.4258,2.3778,2.3778,37398,0
1990-10-22,2.3778,2.3778,2.3778,2.3778,34076,0
1990-10-23,2.4258,2.4258,2.3778,2.4063,299180,0
1990-10-24,2.4258,2.4258,2.4063,2.4258,105549,0
1990-10-25,2.4063,2.4546,2.4063,2.4258,74795,0
1990-10-26,2.4258,2.5223,2.4258,2.4546,151251,0
1990-10-29,2.4546,2.5027,2.4258,2.4642,111361,0
1990-10-30,2.5027,2.5027,2.4258,2.4258,26594,0
1990-10-31,2.5027,2.5027,2.4546,2.4546,18284,0
1990-11-01,2.4546,2.5413,2.4546,2.474,220230,0
1990-11-02,2.474,2.5413,2.474,2.5413,28257,0
1990-11-06,2.5027,2.5223,2.5027,2.5223,24929,0
1990-11-07,2.5701,2.5895,2.5223,2.5223,58174,0
1990-11-08,2.5223,2.5608,2.5223,2.5608,11636,0
1990-11-09,2.5223,2.6183,2.5223,2.6183,19945,0
1990-11-12,2.5701,2.6665,2.5701,2.5895,56511,0
1990-11-13,2.6856,2.8012,2.6856,2.7818,133800,0
1990-11-14,2.7146,2.753,2.7146,2.753,3326,0
1990-11-15,2.7244,2.7244,2.6856,2.6856,41553,0
1990-11-16,2.6856,2.7338,2.6856,2.6856,15792,0
1990-11-19,2.7338,2.753,2.7338,2.753,2490,0
1990-11-20,2.6856,2.753,2.6856,2.7146,53187,0
1990-11-21,2.7146,2.7146,2.7146,2.7146,20777,0
1990-11-23,2.7146,2.7146,2.7146,2.7146,16622,0
1990-11-26,2.7146,2.7338,2.7146,2.7338,118845,0
1990-11-27,2.7146,2.7244,2.7146,2.7146,29088,0
1990-11-28,2.7146,2.7338,2.7146,2.7338,24929,0
1990-11-29,2.7146,2.7244,2.7146,2.7244,26594,0
1990-11-30,2.7434,2.753,2.7146,2.753,47369,0
1990-12-03,2.7146,2.7338,2.7146,2.7146,6646,0
1990-12-04,2.7146,2.753,2.7146,2.753,24103,0
1990-12-05,2.7338,2.8012,2.7338,2.8012,23269,0
1990-12-06,2.753,2.8012,2.7338,2.7338,69809,0
1990-12-07,2.753,2.8012,2.753,2.8012,57344,0
1990-12-10,2.753,2.8299,2.753,2.8299,32413,0
1990-12-11,2.753,2.8299,2.753,2.8299,13298,0
1990-12-12,2.8299,2.8495,2.753,2.8299,71473,0
1990-12-14,2.8495,2.8495,2.753,2.753,25763,0
1990-12-18,2.753,2.8299,2.753,2.753,44877,0
1990-12-19,2.753,2.8299,2.753,2.8299,9974,0
1990-12-20,2.753,2.859,2.753,2.8299,54018,0
1990-12-21,2.8299,2.878,2.8299,2.878,172030,0
1990-12-24,2.8299,2.8299,2.8299,2.8299,4157,0
1990-12-26,2.9075,3.0031,2.8879,2.9075,45711,0
1990-12-27,2.9075,3.0324,2.9075,3.0031,71473,0
1990-12-28,2.9552,2.9552,2.9552,2.9552,14958,0
1990-12-31,2.9552,3.0324,2.9075,3.0324,52358,0
1991-01-02,2.9075,2.9552,2.8879,2.8879,6646,0
1991-01-03,2.9361,2.984,2.9075,2.9075,113025,0
1991-01-04,2.9075,3.0031,2.9075,2.9075,12466,0
1991-01-07,2.9075,2.9075,2.8108,2.8108,132140,0
1991-01-08,2.8108,2.8398,2.8108,2.8398,40724,0
1991-01-09,2.9075,2.9075,2.8398,2.859,23269,0
1991-01-10,2.8108,2.8398,2.7915,2.7915,79783,0
1991-01-11,2.7915,2.859,2.7915,2.859,23269,0
1991-01-14,2.8398,2.8398,2.7434,2.7434,37398,0
1991-01-15,2.7434,2.7434,2.7434,2.7434,4157,0
1991-01-16,2.7629,2.8398,2.7629,2.7915,26594,0
1991-01-17,2.8398,2.8879,2.8108,2.8398,81443,0
1991-01-18,2.9552,2.9552,2.8398,2.9552,19114,0
1991-01-21,2.8398,2.8879,2.8398,2.859,19114,0
1991-01-23,2.859,2.9361,2.8398,2.9361,35736,0
1991-01-24,2.9075,3.0515,2.8398,3.0515,137128,0
1991-01-25,3.0031,3.1961,3.0031,3.1287,370654,0
1991-01-28,3.1287,3.1382,3.1287,3.1287,72302,0
1991-01-29,3.1287,3.2247,3.1287,3.1287,30752,0
1991-01-30,3.2247,3.2247,3.1287,3.1287,57344,0
1991-01-31,3.1287,3.2053,3.1287,3.1479,141279,0
1991-02-01,3.1479,3.2443,3.1287,3.1573,255136,0
1991-02-04,3.2247,3.2729,3.1479,3.1479,99724,0
1991-02-05,3.2247,3.2924,3.2247,3.2924,56511,0
1991-02-06,3.2247,3.2247,3.2247,3.2247,12466,0
1991-02-07,3.2247,3.2924,3.2247,3.2247,94739,0
1991-02-08,3.2247,3.2729,3.2247,3.2443,59838,0
1991-02-11,3.2443,3.2729,3.2443,3.2443,116347,0
1991-02-12,3.2729,3.4077,3.2729,3.4077,116347,0
1991-02-13,3.4365,3.5039,3.3884,3.4558,292530,0
1991-02-14,3.4365,3.6292,3.4365,3.5039,82275,0
1991-02-15,3.552,3.552,3.4849,3.4849,24929,0
1991-02-19,3.4849,3.4849,3.4558,3.4558,50694,0
1991-02-20,3.4365,3.4752,3.4077,3.4365,114685,0
1991-02-21,3.3884,3.4849,3.3405,3.3594,9144,0
1991-02-22,3.3405,3.3594,3.3405,3.3405,24103,0
1991-02-25,3.3405,3.3405,3.3405,3.3405,2490,0
1991-02-26,3.3405,3.4077,3.3405,3.3499,29918,0
1991-02-27,3.3405,3.3405,3.3405,3.3405,3326,0
1991-02-28,3.4365,3.4558,3.3405,3.3884,29088,0
1991-03-01,3.3405,3.4365,3.3405,3.3405,43213,0
1991-03-04,3.3405,3.4365,3.3405,3.3594,38229,0
1991-03-05,3.3594,3.4365,3.3594,3.4365,5818,0
1991-03-06,3.3982,3.5329,3.3982,3.4558,110532,0
1991-03-07,3.5329,3.5329,3.4558,3.4752,62331,0
1991-03-08,3.4365,3.5329,3.4365,3.5329,239343,0
1991-03-11,3.5329,3.5329,3.5039,3.5039,9144,0
1991-03-12,3.4365,3.4365,3.4365,3.4365,23269,0
1991-03-13,3.4365,3.4558,3.4365,3.4558,22437,0
1991-03-14,3.5329,3.5329,3.5329,3.5329,828,0
1991-03-15,3.4365,3.4558,3.4365,3.4365,23269,0
1991-03-18,3.4077,3.5039,3.4077,3.5039,98068,0
1991-03-19,3.5039,3.5039,3.4752,3.4752,78119,0
1991-03-20,3.4365,3.5039,3.4365,3.5039,9974,0
1991-03-21,3.4365,3.5039,3.4365,3.4365,52358,0
1991-03-22,3.4365,3.4558,3.4365,3.4558,31577,0
1991-03-25,3.4365,3.4849,3.4365,3.4849,19114,0
1991-03-26,3.4365,3.5039,3.4365,3.5039,88921,0
1991-03-27,3.4849,3.581,3.4849,3.5329,56511,0
1991-03-28,3.5232,3.581,3.4558,3.4558,127151,0
1991-04-01,3.4558,3.4752,3.4558,3.4752,21610,0
1991-04-02,3.4464,3.4945,3.4464,3.4945,223555,0
1991-04-03,3.5136,3.6002,3.5136,3.5614,436308,0
1991-04-04,3.5614,3.6871,3.5614,3.6481,194470,0
1991-04-05,3.6389,3.7254,3.6389,3.658,142941,0
1991-04-08,3.658,3.7543,3.658,3.7348,137956,0
1991-04-09,3.7829,3.7829,3.7543,3.7543,148760,0
1991-04-10,3.7543,3.8024,3.7543,3.7543,39060,0
1991-04-11,3.8794,3.8794,3.7543,3.7543,6646,0
1991-04-12,3.7543,3.8315,3.7543,3.7829,125492,0
1991-04-15,3.7543,3.8794,3.7543,3.7543,122996,0
1991-04-16,3.8794,3.9758,3.8024,3.9758,155409,0
1991-04-17,3.9274,4.2162,3.9274,4.2162,186989,0
1991-04-18,4.12,4.2162,4.0237,4.0237,132140,0
1991-04-19,3.9948,3.9948,3.9467,3.9467,99724,0
1991-04-22,3.8989,3.9758,3.8989,3.9758,69809,0
1991-04-23,3.9274,3.9758,3.9274,3.9274,72302,0
1991-04-24,3.9274,4.0721,3.9274,4.0526,216906,0
1991-04-25,4.0526,4.1107,4.0526,4.0721,129645,0
1991-04-26,4.1007,4.1007,4.1007,4.1007,4157,0
1991-04-29,4.1007,4.1007,3.9467,3.9467,109699,0
1991-04-30,3.9758,4.0526,3.9274,3.9467,51527,0
1991-05-01,4.0526,4.0526,3.9948,4.0526,186989,0
1991-05-03,4.0237,4.0721,4.0237,4.0721,87263,0
1991-05-06,4.0526,4.0526,4.0237,4.0237,1661,0
1991-05-07,4.0237,4.0815,4.0237,4.0721,48202,0
1991-05-08,4.0237,4.0526,4.0237,4.0526,4157,0
1991-05-09,4.0526,4.0721,4.0526,4.0721,4986,0
1991-05-10,4.1487,4.1487,4.12,4.12,38229,0
1991-05-13,4.1007,4.2067,4.1007,4.1681,297519,0
1991-05-14,4.12,4.197,4.1007,4.1107,66486,0
1991-05-15,4.0526,4.1487,4.0526,4.0526,6646,0
1991-05-16,4.0526,4.1007,4.0526,4.0526,8307,0
1991-05-17,4.12,4.12,4.12,4.12,828,0
1991-05-20,4.0526,4.0526,4.0526,4.0526,4157,0
1991-05-21,4.0237,4.12,4.0237,4.12,11636,0
1991-05-23,4.0237,4.0237,4.0237,4.0237,828,0
1991-05-24,4.0237,4.1007,4.0237,4.1007,2490,0
1991-05-28,4.1007,4.1007,3.9758,3.9758,71473,0
1991-05-29,3.9758,4.1007,3.9758,4.0334,12466,0
1991-05-30,4.1007,4.1007,3.9467,3.9758,149590,0
1991-05-31,3.9467,4.1007,3.9467,4.1007,10804,0
1991-06-03,4.0721,4.0721,3.9467,3.9467,14127,0
1991-06-04,4.0143,4.0526,3.9274,3.9274,85600,0
1991-06-05,3.9467,3.9948,3.9467,3.9467,101391,0
1991-06-06,3.9467,4.0526,3.9274,4.0526,195300,0
1991-06-07,3.9948,4.0721,3.9467,4.0143,318296,0
1991-06-10,4.0721,4.0721,3.9758,4.0526,86430,0
1991-06-11,3.9948,4.0721,3.985,3.9948,212748,0
1991-06-12,3.9274,4.0526,3.8989,3.9948,34076,0
1991-06-13,3.8989,3.9758,3.8794,3.8794,865969,0
1991-06-14,3.8989,3.9758,3.8989,3.9758,23269,0
1991-06-17,3.8989,3.9948,3.8989,3.8989,83939,0
1991-06-18,3.9948,3.9948,3.8989,3.9467,92249,0
1991-06-19,3.9758,3.9758,3.8794,3.9274,19114,0
1991-06-20,3.8989,3.9758,3.8794,3.9274,162886,0
1991-06-21,3.8794,3.9467,3.8505,3.8794,24929,0
1991-06-24,3.8794,3.9758,3.8505,3.8699,83104,0
1991-06-25,3.8505,3.8989,3.8408,3.8505,312478,0
1991-06-26,3.8794,3.8989,3.8315,3.8989,70640,0
1991-06-27,3.8794,3.9274,3.8024,3.8699,234360,0
1991-06-28,3.8699,3.8794,3.8315,3.8505,122165,0
1991-07-01,3.8505,3.9274,3.8315,3.8699,213584,0
1991-07-02,3.8505,3.9274,3.8505,3.8699,24929,0
1991-07-03,3.8024,3.9274,3.8024,3.8794,246825,0
1991-07-05,3.8505,3.8989,3.8505,3.8989,4986,0
1991-07-08,3.7829,3.8794,3.7829,3.8505,263446,0
1991-07-09,3.8794,3.8989,3.8505,3.8989,255966,0
1991-07-10,3.8989,3.9948,3.8794,3.9274,287546,0
1991-07-11,3.9274,3.9371,3.8989,3.8989,85600,0
1991-07-12,3.9467,3.9758,3.8989,3.8989,43213,0
1991-07-15,3.9371,4.0526,3.9371,3.9467,525228,0
1991-07-16,4.0526,4.0526,3.9467,3.9948,150419,0
1991-07-17,3.9274,3.9948,3.9274,3.9467,18284,0
1991-07-18,3.985,4.1107,3.9758,4.1007,814437,0
1991-07-19,4.12,4.2162,4.12,4.197,390597,0
1991-07-22,4.2452,4.2452,4.1681,4.2162,167872,0
1991-07-23,4.1487,4.2452,4.1487,4.1487,809452,0
1991-07-24,4.1487,4.2452,4.1487,4.2452,14958,0
1991-07-25,4.1487,4.1487,4.1487,4.1487,4986,0
1991-07-26,4.1487,4.2067,4.1487,4.2067,245159,0
1991-07-29,4.1487,4.2452,4.1487,4.2452,6646,0
1991-07-30,4.1487,4.2932,4.1487,4.2932,177016,0
1991-07-31,4.2452,4.3897,4.2452,4.3413,97230,0
1991-08-01,4.3413,4.4571,4.3413,4.3704,43213,0
1991-08-02,4.4571,4.5533,4.4377,4.4571,73134,0
1991-08-05,4.4571,4.5533,4.4571,4.4955,24103,0
1991-08-06,4.4571,4.4571,4.4571,4.4571,17453,0
1991-08-07,4.4571,4.4955,4.4571,4.4955,21610,0
1991-08-08,4.4571,4.4571,4.4377,4.4377,60667,0
1991-08-09,4.4377,4.5341,4.4377,4.5341,83104,0
1991-08-12,4.5533,4.5533,4.4377,4.4377,4157,0
1991-08-13,4.4377,4.6302,4.4377,4.6302,143773,0
1991-08-14,4.6014,4.7265,4.5821,4.5821,69809,0
1991-08-15,4.6497,4.6497,4.5821,4.5821,8307,0
1991-08-16,4.7265,4.7265,4.5821,4.5821,82275,0
1991-08-19,4.6014,4.6014,4.5341,4.5341,25763,0
1991-08-20,4.6497,4.6974,4.5533,4.6302,167872,0
1991-08-21,4.6786,4.7747,4.6786,4.7265,93077,0
1991-08-22,4.6786,4.7939,4.6786,4.7939,108869,0
1991-08-23,4.8229,4.8229,4.7265,4.7265,170364,0
1991-08-26,4.8229,4.8229,4.7265,4.7265,96403,0
1991-08-27,4.7265,4.8229,4.7265,4.7265,94739,0
1991-08-28,4.7265,4.7265,4.6974,4.6974,39892,0
1991-08-29,4.6974,4.6974,4.6974,4.6974,9144,0
1991-08-30,4.6974,4.7265,4.6974,4.7073,35736,0
1991-09-03,4.7359,4.7939,4.6974,4.7939,12466,0
1991-09-04,4.6786,4.6786,4.6786,4.6786,23269,0
1991-09-05,4.7265,4.7265,4.6497,4.6974,14127,0
1991-09-06,4.6497,4.6786,4.5533,4.5533,72302,0
1991-09-09,4.6786,4.6786,4.5341,4.5341,34076,0
1991-09-10,4.5341,4.5341,4.5341,4.5341,9144,0
1991-09-11,4.5146,4.5146,4.4571,4.4571,9144,0
1991-09-12,4.5821,4.5821,4.5821,4.5821,828,0
1991-09-13,4.5821,4.6302,4.5821,4.5918,34076,0
1991-09-16,4.5821,4.6302,4.5341,4.5341,47369,0
1991-09-17,4.5341,4.5341,4.5341,4.5341,4157,0
1991-09-18,4.5341,4.5821,4.5052,4.5341,34904,0
1991-09-19,4.5821,4.5821,4.4858,4.4858,389767,0
1991-09-20,4.4858,4.4858,4.4858,4.4858,24929,0
1991-09-24,4.5341,4.5821,4.4858,4.4858,60667,0
1991-09-25,4.4955,4.5341,4.4571,4.5341,88921,0
1991-09-26,4.4377,4.4377,4.4377,4.4377,2490,0
1991-09-27,4.5341,4.5341,4.3897,4.3897,40724,0
1991-09-30,4.3413,4.4377,4.3126,4.3126,24103,0
1991-10-01,4.3126,4.3126,4.3126,4.3126,12466,0
1991-10-02,4.3126,4.3608,4.2932,4.3413,196962,0
1991-10-03,4.3413,4.3413,4.2452,4.2932,14958,0
1991-10-04,4.2932,4.3413,4.2452,4.2739,143773,0
1991-10-07,4.2452,4.3608,4.2261,4.3608,1657963,0
1991-10-08,4.3608,4.3608,4.2452,4.3512,82275,0
1991-10-11,4.2932,4.2932,4.2932,4.2932,3326,0
1991-10-14,4.2932,4.2932,4.2932,4.2932,828,0
1991-10-15,4.2932,4.4088,4.2932,4.4088,49864,0
1991-10-16,4.3413,4.5821,4.3413,4.5821,678147,0
1991-10-17,4.5533,4.5533,4.4858,4.4858,134630,0
1991-10-18,4.4377,4.4571,4.3413,4.3413,116347,0
1991-10-21,4.3413,4.3704,4.3413,4.3704,14958,0
1991-10-23,4.4184,4.4184,4.2932,4.3028,459574,0
1991-10-24,4.2932,4.4377,4.2932,4.3704,262614,0
1991-10-25,4.2932,4.3608,4.2932,4.3608,14958,0
1991-10-28,4.3608,4.3608,4.2932,4.2932,2490,0
1991-10-30,4.5052,4.5341,4.5052,4.5341,24929,0
1991-10-31,4.5341,4.5341,4.5052,4.5052,18284,0
1991-11-01,4.4858,4.5533,4.4858,4.5533,2490,0
1991-11-04,4.4858,4.5341,4.4858,4.5146,239343,0
1991-11-06,4.4858,4.5052,4.4858,4.5052,16622,0
1991-11-07,4.4858,4.4858,4.4858,4.4858,3326,0
1991-11-08,4.4858,4.5533,4.4858,4.5341,172862,0
1991-11-11,4.5052,4.5052,4.5052,4.5052,11636,0
1991-11-12,4.5341,4.5341,4.5052,4.5052,16622,0
1991-11-13,4.5052,4.5052,4.4665,4.4665,271756,0
1991-11-14,4.4858,4.5341,4.4665,4.5341,63159,0
1991-11-15,4.4571,4.4665,4.3897,4.3897,67317,0
1991-11-18,4.3608,4.4088,4.3413,4.3413,61496,0
1991-11-19,4.3126,4.3126,4.3126,4.3126,15792,0
1991-11-20,4.3126,4.3413,4.2932,4.2932,32413,0
1991-11-21,4.2642,4.2642,4.2452,4.2452,11636,0
1991-11-22,4.2452,4.2452,4.2452,4.2452,1661,0
1991-11-25,4.2452,4.2452,4.2452,4.2452,828,0
1991-11-27,4.2452,4.2452,4.197,4.197,30752,0
1991-11-29,4.1007,4.1107,4.0526,4.0526,51527,0
1991-12-02,4.1007,4.1007,3.8989,3.8989,43213,0
1991-12-03,3.8505,3.9467,3.8505,3.8794,319125,0
1991-12-04,3.8794,3.9758,3.8794,3.9758,3326,0
1991-12-05,3.9758,3.9758,3.8794,3.8794,9974,0
1991-12-06,3.8505,3.8989,3.8024,3.8024,85600,0
1991-12-09,3.8024,3.8989,3.8024,3.8505,140448,0
1991-12-10,3.8505,3.8505,3.7543,3.7543,836875,0
1991-12-11,3.7829,3.8024,3.6871,3.6871,95571,0
1991-12-12,3.6871,3.7543,3.6871,3.706,34076,0
1991-12-13,3.7543,3.7543,3.6871,3.6871,9144,0
1991-12-16,3.706,3.8315,3.706,3.8315,331593,0
1991-12-17,3.8315,3.8315,3.8024,3.8315,34076,0
1991-12-18,3.7829,3.8505,3.7829,3.8505,68977,0
1991-12-19,3.7543,3.8408,3.7543,3.8408,126325,0
1991-12-20,3.7829,3.8989,3.7829,3.8794,109699,0
1991-12-23,3.9274,3.9467,3.8505,3.9467,480352,0
1991-12-24,4.0237,4.0237,3.9467,3.9467,128816,0
1991-12-26,3.8989,4.0237,3.8989,3.9758,322454,0
1991-12-27,4.0526,4.0526,3.9467,4.0526,846851,0
1991-12-30,3.9758,4.0526,3.9758,4.0526,6646,0
1991-12-31,4.1586,4.1779,4.0334,4.1779,324945,0
1992-01-02,4.1681,4.2067,4.0815,4.0815,21610,0
1992-01-03,4.0815,4.2067,4.0815,4.0815,46540,0
1992-01-06,4.1107,4.1586,3.9371,3.985,149590,0
1992-01-07,3.889,3.9467,3.889,3.889,432153,0
1992-01-08,3.9371,3.9371,3.8408,3.9371,66486,0
1992-01-09,3.8408,3.9371,3.8408,3.8408,129645,0
1992-01-10,3.86,4.0334,3.86,3.9371,135460,0
1992-01-13,3.985,4.0622,3.9661,4.0622,167872,0
1992-01-14,3.985,3.985,3.9661,3.985,113025,0
1992-01-15,4.0622,4.0815,4.0334,4.0721,41553,0
1992-01-16,4.1107,4.2739,4.0815,4.2739,156239,0
1992-01-17,4.3221,4.3221,4.2452,4.2452,9974,0
1992-01-20,4.2261,4.3512,4.2261,4.3512,2490,0
1992-01-21,4.2261,4.2547,4.2261,4.2547,10804,0
1992-01-23,4.3512,4.3512,4.1779,4.1779,75627,0
1992-01-24,4.1586,4.2547,4.1107,4.1107,29088,0
1992-01-27,4.2547,4.2547,4.2547,4.2547,3326,0
1992-01-28,4.1779,4.1779,4.1295,4.1295,105549,0
1992-01-29,4.1586,4.3994,4.1586,4.3512,160396,0
1992-01-30,4.3512,4.4955,4.3512,4.3704,595040,0
1992-01-31,4.3512,4.4184,4.3512,4.4184,114685,0
1992-02-03,4.4955,4.5243,4.3994,4.5243,67317,0
1992-02-04,4.3994,4.5436,4.3994,4.4758,117178,0
1992-02-05,4.4474,4.5533,4.4474,4.4758,446277,0
1992-02-06,4.5533,4.5533,4.4758,4.4758,78952,0
1992-02-07,4.4758,4.5726,4.4758,4.5726,47369,0
1992-02-10,4.4758,4.6014,4.4758,4.5726,43213,0
1992-02-11,4.5436,4.6398,4.4955,4.6398,128816,0
1992-02-12,4.5918,4.688,4.5918,4.688,200287,0
1992-02-13,4.6398,4.7169,4.6398,4.688,126325,0
1992-02-14,4.6687,4.688,4.6687,4.6687,22437,0
1992-02-18,4.6687,4.7169,4.6398,4.7169,232696,0
1992-02-19,4.6204,4.6687,4.6204,4.6497,196129,0
1992-02-20,4.6497,4.6497,4.6204,4.6204,95571,0
1992-02-21,4.5918,4.6204,4.5726,4.6204,380625,0
1992-02-24,4.5918,4.6204,4.5726,4.5726,66486,0
1992-02-25,4.6204,4.6687,4.5918,4.5918,472040,0
1992-02-26,4.6204,4.6398,4.5726,4.6204,368160,0
1992-02-27,4.6398,4.7359,4.6398,4.6786,362342,0
1992-02-28,4.688,4.7651,4.688,4.7651,109699,0
1992-03-02,4.7359,4.7651,4.7169,4.7169,44877,0
1992-03-03,4.7359,4.7844,4.6687,4.6687,69809,0
1992-03-04,4.6687,4.6687,4.6687,4.6687,10804,0
1992-03-05,4.6687,4.6786,4.5918,4.5918,548498,0
1992-03-09,4.5918,4.6014,4.5918,4.6014,142113,0
1992-03-10,4.6786,4.6786,4.6687,4.6687,19114,0
1992-03-11,4.688,4.7844,4.6687,4.7169,572598,0
1992-03-12,4.6687,4.6687,4.5726,4.6204,147095,0
1992-03-13,4.5918,4.5918,4.5726,4.5726,166210,0
1992-03-16,4.5918,4.6687,4.5918,4.6687,2490,0
1992-03-17,4.7169,4.7359,4.5726,4.6204,516089,0
1992-03-18,4.6687,4.7651,4.6687,4.7651,17453,0
1992-03-19,4.688,4.7651,4.688,4.7651,314139,0
1992-03-20,4.6398,4.7169,4.6398,4.688,96403,0
1992-03-23,4.688,4.7073,4.688,4.7073,160396,0
1992-03-24,4.7844,4.7844,4.6687,4.688,433814,0
1992-03-25,4.6687,4.6687,4.6687,4.6687,9144,0
1992-03-26,4.7844,4.7844,4.6687,4.7553,450436,0
1992-03-27,4.7169,4.7651,4.7169,4.7169,63991,0
1992-03-30,4.7265,4.8035,4.7265,4.7265,135460,0
1992-03-31,4.7457,4.919,4.7457,4.8035,57344,0
1992-04-01,4.8035,4.8229,4.7457,4.7844,154578,0
1992-04-02,4.7844,4.8997,4.7457,4.7457,101391,0
1992-04-03,4.8709,4.8709,4.6974,4.7457,864303,0
1992-04-06,4.6974,4.7747,4.6497,4.6687,118009,0
1992-04-07,4.6497,4.6974,4.6497,4.6974,330762,0
1992-04-08,4.6497,4.7169,4.6497,4.6497,201947,0
1992-04-09,4.6497,4.8709,4.6497,4.8035,206932,0
1992-04-10,4.8709,4.8709,4.8035,4.8517,31577,0
1992-04-13,4.8997,4.8997,4.8132,4.8997,44047,0
1992-04-14,4.8997,5.2848,4.8997,5.2175,221895,0
1992-04-15,5.1695,5.3327,5.1695,5.1695,23269,0
1992-04-16,5.1883,5.3621,5.1883,5.2175,328269,0
1992-04-20,5.1209,5.1308,5.073,5.073,139617,0
1992-04-21,5.0922,5.0922,4.9478,5.0922,97230,0
1992-04-22,4.9673,5.1405,4.9673,4.9959,91417,0
1992-04-23,5.0922,5.0922,4.9959,4.9959,34904,0
1992-04-24,5.073,5.1209,4.9959,4.9959,83104,0
1992-04-27,5.0922,5.0922,4.9478,4.9478,228542,0
1992-04-28,4.9478,4.9478,4.9478,4.9478,41553,0
1992-04-29,5.1209,5.1209,4.8709,4.9478,108039,0
1992-04-30,4.9959,5.0441,4.8709,4.8997,26594,0
1992-05-01,4.9959,5.073,4.8997,4.8997,5818,0
1992-05-04,4.9864,5.0441,4.9864,5.0346,19114,0
1992-05-05,5.073,5.073,5.073,5.073,18284,0
1992-05-06,4.9478,5.1405,4.9478,5.1405,59838,0
1992-05-07,5.1405,5.1405,4.9959,5.1405,20777,0
1992-05-08,4.9959,5.0441,4.9959,4.9959,123827,0
1992-05-11,4.9959,5.0441,4.9959,5.0441,32413,0
1992-05-12,4.9959,5.1308,4.9959,4.9959,48202,0
1992-05-13,4.9478,5.073,4.9478,4.9478,54850,0
1992-05-14,4.9478,4.9959,4.9478,4.9959,11636,0
1992-05-15,4.919,5.0154,4.919,4.9673,16622,0
1992-05-18,4.8997,4.8997,4.8997,4.8997,156239,0
1992-05-19,4.9673,4.9673,4.8997,4.8997,101391,0
1992-05-21,5.0441,5.073,4.9478,5.0441,211922,0
1992-05-22,5.0441,5.073,4.9478,4.9673,782026,0
1992-05-27,4.9673,5.1209,4.9673,5.1209,198620,0
1992-05-28,4.9959,5.1209,4.9959,5.1209,46540,0
1992-05-29,4.9959,5.1405,4.9959,5.1209,68977,0
1992-06-01,5.0441,5.0441,5.0441,5.0441,4157,0
1992-06-02,5.0827,5.1883,5.0827,5.1883,167047,0
1992-06-03,5.0441,5.0441,5.0441,5.0441,3326,0
1992-06-04,5.073,5.2656,5.073,5.2656,7479,0
1992-06-05,5.0922,5.1501,5.0922,5.1405,226048,0
1992-06-08,5.0922,5.2366,5.0922,5.2366,46540,0
1992-06-09,5.1695,5.1883,5.1695,5.1883,14127,0
1992-06-10,5.0922,5.1405,5.0922,5.0922,14958,0
1992-06-11,5.0922,5.0922,5.0922,5.0922,5818,0
1992-06-12,5.1883,5.2273,5.1883,5.2273,10804,0
1992-06-15,5.1788,5.1788,5.0922,5.0922,12466,0
1992-06-16,5.1405,5.1405,5.1405,5.1405,3326,0
1992-06-17,5.0922,5.1695,5.0922,5.1695,10804,0
1992-06-18,5.0922,5.0922,5.0922,5.0922,1661,0
1992-06-19,5.2848,5.2848,5.2848,5.2848,4157,0
1992-06-22,5.1883,5.2848,5.1883,5.2848,23269,0
1992-06-23,5.0922,5.0922,5.0922,5.0922,2490,0
1992-06-24,5.2848,5.3621,5.1883,5.2848,52358,0
1992-06-25,5.3327,5.4388,5.3327,5.3327,29088,0
1992-06-26,5.41,5.5353,5.41,5.5353,4157,0
1992-06-29,5.3716,5.5447,5.3716,5.3716,14127,0
1992-06-30,5.4676,5.7181,5.4676,5.5927,278404,0
1992-07-01,5.5927,5.5927,5.5927,5.5927,10804,0
1992-07-02,5.5927,5.689,5.5927,5.5927,24929,0
1992-07-06,5.6026,5.6026,5.5927,5.5927,69809,0
1992-07-07,5.6217,5.6217,5.4676,5.4676,94739,0
1992-07-08,5.4197,5.4197,5.3716,5.3716,30752,0
1992-07-09,5.516,5.516,5.4197,5.5063,26594,0
1992-07-10,5.3716,5.4197,5.3235,5.3621,154578,0
1992-07-13,5.3716,5.3716,5.3716,5.3716,3326,0
1992-07-14,5.2943,5.4484,5.2943,5.2943,395584,0
1992-07-15,5.3235,5.4197,5.3235,5.3425,74795,0
1992-07-16,5.3425,5.4676,5.3235,5.3235,114685,0
1992-07-17,5.3716,5.4484,5.3235,5.3235,25763,0
1992-07-20,5.3235,5.3235,5.3235,5.3235,3326,0
1992-07-21,5.4579,5.516,5.3235,5.516,54850,0
1992-07-22,5.3716,5.3716,5.3716,5.3716,828,0
1992-07-23,5.5736,5.5736,5.4197,5.4197,12466,0
1992-07-24,5.516,5.516,5.4676,5.4676,112193,0
1992-07-27,5.5927,5.5927,5.4676,5.4676,68977,0
1992-07-29,5.516,5.6217,5.516,5.5736,514425,0
1992-07-30,5.5545,5.5736,5.5447,5.5447,416359,0
1992-07-31,5.5447,5.6698,5.5447,5.5447,29918,0
1992-08-03,5.5447,5.5447,5.5447,5.5447,828,0
1992-08-04,5.6698,5.6698,5.5447,5.5447,20777,0
1992-08-05,5.6698,5.6698,5.6698,5.6698,35736,0
1992-08-06,5.516,5.641,5.516,5.641,17453,0
1992-08-10,5.6698,5.6698,5.5927,5.5927,3326,0
1992-08-11,5.516,5.6217,5.516,5.6217,5818,0
1992-08-12,5.516,5.516,5.516,5.516,28257,0
1992-08-13,5.516,5.6217,5.516,5.6217,4157,0
1992-08-14,5.5736,5.5736,5.5447,5.5545,167047,0
1992-08-17,5.6217,5.6217,5.516,5.6217,13298,0
1992-08-18,5.6217,5.6217,5.516,5.6217,15792,0
1992-08-19,5.5927,5.5927,5.487,5.487,61496,0
1992-08-21,5.6217,5.6217,5.6217,5.6217,828,0
1992-08-24,5.4676,5.5736,5.4676,5.5736,34904,0
1992-08-25,5.516,5.516,5.4676,5.4676,50694,0
1992-08-26,5.4676,5.516,5.3621,5.3716,1157666,0
1992-08-27,5.41,5.4197,5.41,5.4197,16622,0
1992-08-28,5.4579,5.4579,5.4001,5.4001,142113,0
1992-08-31,5.3716,5.4001,5.3425,5.4001,105549,0
1992-09-02,5.4966,5.4966,5.3235,5.3235,5818,0
1992-09-03,5.3235,5.4966,5.3235,5.3621,14127,0
1992-09-04,5.3716,5.4197,5.3425,5.3425,91417,0
1992-09-08,5.4966,5.4966,5.4484,5.4484,243499,0
1992-09-09,5.4292,5.4292,5.4292,5.4292,1661,0
1992-09-10,5.3716,5.4966,5.3716,5.4966,162057,0
1992-09-11,5.4197,5.4197,5.4197,5.4197,3326,0
1992-09-14,5.6217,5.6217,5.516,5.516,12466,0
1992-09-15,5.516,5.641,5.516,5.641,20777,0
1992-09-16,5.516,5.516,5.516,5.516,6646,0
1992-09-17,5.516,5.516,5.516,5.516,2490,0
1992-09-18,5.516,5.516,5.516,5.516,1661,0
1992-09-21,5.516,5.689,5.516,5.6698,494479,0
1992-09-22,5.6217,5.7181,5.6217,5.6698,19945,0
1992-09-23,5.8048,5.8048,5.641,5.6698,137128,0
1992-09-24,5.6793,5.6793,5.641,5.641,101391,0
1992-09-25,5.641,5.7758,5.641,5.7373,33240,0
1992-09-28,5.7373,5.8143,5.641,5.8143,46540,0
1992-09-29,5.8528,5.9297,5.7565,5.8719,189481,0
1992-09-30,5.9008,5.9973,5.9008,5.949,103054,0
1992-10-01,5.9973,6.0452,5.9008,5.9393,72302,0
1992-10-02,5.9008,5.9393,5.9008,5.9393,24929,0
1992-10-05,5.8719,5.9008,5.8528,5.8528,65654,0
1992-10-06,5.949,5.949,5.8048,5.8048,87263,0
1992-10-07,5.8048,5.9008,5.8048,5.8048,3326,0
1992-10-08,5.8719,5.8719,5.8048,5.8048,4157,0
1992-10-09,5.7565,5.8048,5.7275,5.7565,91417,0
1992-10-12,5.8048,5.8623,5.7758,5.8623,171198,0
1992-10-13,5.8908,5.8908,5.7275,5.7275,10804,0
1992-10-14,5.9008,5.9588,5.8239,5.949,472040,0
1992-10-15,5.9973,6.0165,5.8719,5.8719,88921,0
1992-10-16,5.8719,5.9297,5.8719,5.9297,187820,0
1992-10-19,5.8528,6.0452,5.8528,5.9588,297519,0
1992-10-20,6.0452,6.1706,5.9973,6.1033,727176,0
1992-10-21,6.0452,6.1224,6.0452,6.1224,16622,0
1992-10-22,6.1033,6.1992,6.1033,6.1127,57344,0
1992-10-23,6.074,6.2474,6.074,6.2474,16622,0
1992-10-26,6.1319,6.1319,6.026,6.026,109699,0
1992-10-28,6.074,6.1513,6.074,6.1033,38229,0
1992-10-29,6.1033,6.1992,6.1033,6.1513,64827,0
1992-10-30,6.026,6.1992,6.026,6.1224,32413,0
1992-11-02,6.1992,6.1992,6.026,6.1033,482013,0
1992-11-03,6.1224,6.2764,6.0452,6.2474,247655,0
1992-11-04,6.2956,6.2956,6.1224,6.1513,29088,0
1992-11-05,6.1513,6.4208,6.1513,6.4208,175353,0
1992-11-06,6.4208,6.5938,6.4208,6.469,278404,0
1992-11-09,6.671,6.8925,6.671,6.8057,1001427,0
1992-11-10,6.7481,6.7481,6.6903,6.6903,49864,0
1992-11-11,6.8155,6.8155,6.7481,6.8155,19945,0
1992-11-12,6.7193,6.8155,6.7193,6.8155,716373,0
1992-11-13,6.8155,6.8155,6.6421,6.6421,10804,0
1992-11-17,6.6421,6.7481,6.6421,6.671,476195,0
1992-11-18,6.8155,6.8155,6.6421,6.8155,292530,0
1992-11-19,6.6421,6.8155,6.6421,6.7481,158733,0
1992-11-20,6.8155,6.8925,6.7481,6.7959,467887,0
1992-11-23,6.8442,6.8925,6.8442,6.8637,76456,0
1992-11-24,7.0365,7.162,6.9884,7.162,255136,0
1992-11-25,7.162,7.4413,7.162,7.3255,368990,0
1992-11-27,7.3157,7.364,7.2101,7.3157,80613,0
1992-11-30,7.2101,7.364,7.2101,7.2101,136295,0
1992-12-01,7.3352,7.3352,7.2101,7.2101,526060,0
1992-12-02,7.2101,7.3352,7.2101,7.3352,126325,0
1992-12-03,7.2871,7.2871,7.1427,7.1427,61496,0
1992-12-04,7.2101,7.2389,6.9884,7.1139,167047,0
1992-12-07,7.1427,7.1427,7.0175,7.1427,240178,0
1992-12-08,7.1235,7.1235,7.0656,7.0946,4157,0
1992-12-09,7.0946,7.1427,7.0656,7.1042,97230,0
1992-12-10,7.1427,7.1427,7.0656,7.0753,46540,0
1992-12-11,7.1427,7.1427,7.0656,7.1427,20777,0
1992-12-14,7.1427,7.1427,7.0656,7.0656,51527,0
1992-12-15,7.0656,7.1427,7.0656,7.0946,196129,0
1992-12-16,7.1139,7.1139,7.0656,7.0656,12466,0
1992-12-17,7.2389,7.2677,7.1427,7.2485,88921,0
1992-12-18,7.2101,7.364,7.1908,7.2677,182000,0
1992-12-21,7.2677,7.393,7.2389,7.364,233527,0
1992-12-22,7.364,7.364,7.2101,7.364,81443,0
1992-12-23,7.393,7.4413,7.3352,7.4413,564291,0
1992-12-24,7.4891,7.7396,7.4413,7.7396,162057,0
1992-12-28,7.6144,7.7396,7.6144,7.7396,11636,0
1992-12-29,7.6432,7.7683,7.5952,7.5952,63991,0
1992-12-30,7.576,7.7204,7.576,7.7204,480352,0
1992-12-31,7.7204,7.749,7.576,7.576,78119,0
1993-01-04,7.749,7.749,7.576,7.576,7479,0
1993-01-05,7.6721,7.7683,7.6432,7.6432,535202,0
1993-01-06,7.6432,7.7204,7.6239,7.6239,50694,0
1993-01-07,7.5952,7.7204,7.5183,7.6721,519414,0
1993-01-08,7.4698,7.6239,7.4506,7.5085,108039,0
1993-01-11,7.4506,7.6239,7.4506,7.6239,5818,0
1993-01-12,7.4506,7.6239,7.4506,7.4986,27426,0
1993-01-13,7.6239,7.7009,7.5183,7.7009,132140,0
1993-01-14,7.7009,7.7009,7.6239,7.6721,7479,0
1993-01-15,7.749,7.7683,7.5952,7.7683,58174,0
1993-01-18,7.8163,7.8163,7.6721,7.6721,442954,0
1993-01-19,7.7683,7.8939,7.6721,7.8939,125492,0
1993-01-20,7.8939,7.8939,7.7683,7.8939,141279,0
1993-01-21,7.8455,7.8939,7.7683,7.7683,139617,0
1993-01-22,7.7683,7.8358,7.7204,7.8163,300012,0
1993-01-25,7.8939,8.2691,7.7683,8.2109,487001,0
1993-01-26,8.2691,8.5963,8.2691,8.4711,190312,0
1993-01-27,8.5191,8.7692,8.4711,8.6156,89754,0
1993-01-28,8.6156,8.7215,8.4229,8.7215,44047,0
1993-01-29,8.7215,8.7215,8.4711,8.7215,34904,0
1993-02-01,8.5673,8.9618,8.5673,8.8178,33240,0
1993-02-02,8.7215,8.8657,8.6635,8.8657,261367,0
1993-02-03,8.8657,8.9912,8.6635,8.9618,264690,0
1993-02-04,9.1158,9.3655,9.1158,9.3172,329516,0
1993-02-05,9.3655,9.3655,9.1158,9.3655,303753,0
1993-02-08,9.3655,9.4138,9.1643,9.4138,209843,0
1993-02-09,9.4138,9.509,9.2124,9.2124,115933,0
1993-02-10,9.3655,9.3655,9.0677,9.2711,40306,0
1993-02-11,9.3655,9.3655,9.1158,9.1158,19114,0
1993-02-12,9.3655,9.3655,9.0677,9.2711,72302,0
1993-02-16,9.2124,9.2124,8.7215,8.7215,63576,0
1993-02-17,8.4711,8.7692,8.2207,8.3943,170364,0
1993-02-18,8.3651,8.6635,8.2691,8.2691,123412,0
1993-02-19,8.2691,8.5673,8.2207,8.5191,141697,0
1993-02-22,8.5191,8.5673,8.2207,8.5673,199457,0
1993-02-23,8.5673,8.7692,8.4711,8.7215,85600,0
1993-02-24,8.6156,9.1643,8.6156,9.1643,221061,0
1993-02-25,9.2124,9.2124,9.0873,9.2124,19114,0
1993-02-26,8.9618,9.2124,8.9618,9.2124,19945,0
1993-03-01,8.9618,9.1643,8.9618,9.1158,22437,0
1993-03-02,9.1643,9.1643,8.9618,9.1643,29918,0
1993-03-03,8.9618,9.1643,8.9618,9.0677,72302,0
1993-03-04,8.8657,9.0677,8.7215,8.9618,117178,0
1993-03-05,8.9618,8.9618,8.7888,8.7888,22437,0
1993-03-08,9.02,9.0677,8.7215,8.7692,54018,0
1993-03-09,9.0677,9.0677,8.8657,9.0677,31577,0
1993-03-10,8.9618,9.1643,8.9618,9.1158,42383,0
1993-03-11,9.0677,9.3655,9.0677,9.3655,65237,0
1993-03-12,9.3172,9.3172,8.9618,9.02,86013,0
1993-03-15,9.2711,9.2711,8.9618,9.2711,77289,0
1993-03-16,9.2711,9.2711,9.1158,9.1643,113025,0
1993-03-17,9.3655,9.3655,9.1643,9.2902,24516,0
1993-03-18,9.3655,9.3854,9.2711,9.2902,29502,0
1993-03-19,9.4619,9.713,9.3655,9.4138,107207,0
1993-03-22,9.4138,9.568,9.1158,9.568,127151,0
1993-03-23,9.4619,9.761,9.4619,9.761,77289,0
1993-03-24,9.809,9.809,9.568,9.568,154159,0
1993-03-25,9.4619,9.761,9.4619,9.761,51527,0
1993-03-26,9.761,9.761,9.509,9.761,145020,0
1993-03-29,9.761,9.761,9.509,9.568,52771,0
1993-03-30,9.761,9.809,9.607,9.809,82275,0
1993-03-31,9.705,9.809,9.607,9.607,60667,0
1993-04-01,9.607,9.809,9.607,9.761,59004,0
1993-04-02,9.509,9.656,9.3557,9.656,22437,0
1993-04-05,9.656,9.656,9.509,9.607,44047,0
1993-04-06,9.509,9.656,9.3557,9.656,25763,0
1993-04-07,9.509,9.705,9.3557,9.705,184911,0
1993-04-08,9.656,9.656,9.404,9.656,36565,0
1993-04-12,9.656,9.656,9.404,9.656,52771,0
1993-04-13,9.558,9.656,9.4517,9.4517,82693,0
1993-04-14,9.3557,9.656,9.3557,9.3557,57759,0
1993-04-15,9.607,9.607,9.3557,9.3557,13715,0
1993-04-16,9.607,9.607,9.3557,9.607,33654,0
1993-04-19,9.3557,9.656,9.3557,9.404,165794,0
1993-04-20,9.3557,9.607,9.2611,9.2611,36153,0
1993-04-21,9.3854,9.509,8.7021,9.1544,350708,0
1993-04-22,9.0299,9.1063,9.01,9.1063,109699,0
1993-04-23,8.9043,8.9043,8.5097,8.808,233527,0
1993-04-26,8.4519,8.7021,8.4036,8.4036,55683,0
1993-04-27,8.7599,8.7599,8.4036,8.7599,122996,0
1993-04-28,8.4519,8.7599,8.4036,8.4036,6233,0
1993-04-29,8.5289,8.6539,8.4036,8.6539,36565,0
1993-04-30,8.4036,8.6539,8.3076,8.4519,86013,0
1993-05-03,8.5097,8.5097,8.1534,8.3269,771640,0
1993-05-04,8.4036,8.5097,8.1534,8.1534,65237,0
1993-05-05,8.2015,8.3555,8.1534,8.3555,91831,0
1993-05-06,8.2015,8.3555,8.1053,8.1053,9558,0
1993-05-07,8.3076,8.3555,8.0574,8.0574,51940,0
1993-05-10,8.0574,8.3555,8.0574,8.3555,10804,0
1993-05-11,8.3555,8.3555,8.0574,8.1053,25763,0
1993-05-12,8.3555,8.3555,8.1053,8.2015,19945,0
1993-05-13,8.3076,8.3076,7.951,8.3076,26180,0
1993-05-14,8.1534,8.2015,7.9032,7.951,46954,0
1993-05-17,7.9032,8.2015,7.9032,7.9803,189896,0
1993-05-18,7.9032,8.2015,7.9032,7.9032,5818,0
1993-05-19,7.9032,8.2595,7.9032,8.0089,124244,0
1993-05-20,8.3555,8.3555,8.0089,8.0089,7479,0
1993-05-21,8.2595,8.3555,7.951,8.3555,62331,0
1993-05-24,8.3555,8.3555,8.1053,8.1053,28257,0
1993-05-25,8.3555,8.3555,8.0574,8.3555,10386,0
1993-05-26,8.3555,8.4036,8.0574,8.4036,25346,0
1993-05-27,8.4036,8.4519,8.2015,8.4519,6646,0
1993-05-28,8.4519,8.4519,8.1053,8.4519,4986,0
1993-06-01,8.4519,8.4519,8.1053,8.4036,83939,0
1993-06-02,8.4519,8.4519,8.1053,8.134,126733,0
1993-06-03,8.4519,8.4519,8.1053,8.4519,16204,0
1993-06-04,8.1053,8.4036,8.1053,8.1053,182000,0
1993-06-07,8.134,8.3076,8.1053,8.1053,13715,0
1993-06-08,8.3076,8.3076,7.8553,7.9032,51940,0
1993-06-09,8.2015,8.2015,7.8553,7.9032,5401,0
1993-06-10,8.1053,8.1053,7.7009,7.7009,165794,0
1993-06-11,7.7009,8.0574,7.7009,7.7009,127567,0
1993-06-14,7.7009,8.0574,7.7009,7.7009,93910,0
1993-06-15,7.7009,8.0089,7.7009,7.7009,240178,0
1993-06-16,7.7588,8.0574,7.7009,7.7009,50278,0
1993-06-17,7.7782,7.7782,7.7009,7.7009,77704,0
1993-06-18,7.7009,8.0089,7.7009,7.7009,292118,0
1993-06-21,7.7009,8.0089,7.7009,8.0089,75627,0
1993-06-22,7.8066,8.0089,7.7009,8.0089,72717,0
1993-06-23,8.0089,8.0089,7.8066,7.8553,130061,0
1993-06-24,7.7009,8.0089,7.7009,7.9032,148343,0
1993-06-25,7.7009,8.0089,7.7009,8.0089,47369,0
1993-06-28,7.7009,7.8066,7.7009,7.8066,27008,0
1993-06-29,7.7009,8.0574,7.7009,8.0574,39892,0
1993-06-30,7.7009,8.0574,7.7009,8.0089,41970,0
1993-07-01,7.8066,8.0574,7.8066,7.8066,29502,0
1993-07-02,7.8455,7.8455,7.8455,7.8455,828,0
1993-07-06,8.0956,8.0956,7.951,7.951,1251,0
1993-07-07,8.0476,8.0476,7.749,7.749,26594,0
1993-07-08,8.0476,8.0476,7.749,7.8262,72302,0
1993-07-09,8.0476,8.0476,7.749,7.7973,253058,0
1993-07-12,7.8741,7.8741,7.749,7.749,6646,0
1993-07-13,8.0476,8.0476,7.749,7.749,238513,0
1993-07-14,7.749,8.0476,7.749,8.0476,24929,0
1993-07-15,7.749,8.0476,7.749,7.951,201116,0
1993-07-16,8.0476,8.0476,7.7973,7.7973,828,0
1993-07-19,8.0476,8.0476,7.749,7.8939,691440,0
1993-07-20,8.0476,8.2978,7.9994,8.1534,336164,0
1993-07-21,8.2978,8.2978,7.9994,8.2786,44463,0
1993-07-22,7.9994,8.0956,7.9994,8.0956,5401,0
1993-07-23,8.2978,8.2978,8.2978,8.2978,1251,0
1993-07-26,8.2498,8.2978,7.9994,7.9994,88508,0
1993-07-27,7.9994,8.3461,7.9994,8.125,160396,0
1993-07-28,8.0283,8.3461,7.9994,8.0476,20777,0
1993-07-29,8.0476,8.2498,8.0476,8.1534,141279,0
1993-07-30,8.4036,8.4036,8.1534,8.2207,3739,0
1993-08-02,8.0476,8.0476,8.0476,8.0476,418,0
1993-08-03,8.0476,8.4036,8.0476,8.1534,63159,0
1993-08-04,8.0956,8.4519,8.0956,8.0956,12879,0
1993-08-05,8.2498,8.4036,8.0956,8.3748,13715,0
1993-08-06,8.4036,8.4036,8.4036,8.4036,39474,0
1993-08-09,8.1534,8.3461,8.1534,8.2978,19114,0
1993-08-10,8.4036,8.6059,8.2498,8.4229,119254,0
1993-08-11,8.2498,8.6059,8.2498,8.4519,64827,0
1993-08-12,8.6059,8.6059,8.2978,8.5483,36565,0
1993-08-13,8.6539,8.7505,8.4036,8.4036,75214,0
1993-08-16,8.4036,8.7505,8.4036,8.5,180341,0
1993-08-17,8.5771,8.7505,8.5771,8.7505,50694,0
1993-08-18,8.4036,8.7505,8.4036,8.5771,16622,0
1993-08-19,8.5771,8.5771,8.4036,8.5289,41138,0
1993-08-20,8.4036,8.6539,8.4036,8.4036,150838,0
1993-08-23,8.4519,8.5289,8.4519,8.5,49448,0
1993-08-24,8.5,8.7505,8.4036,8.4519,20777,0
1993-08-25,8.4519,8.7505,8.4519,8.7505,75214,0
1993-08-26,8.7505,8.7505,8.4519,8.4519,8727,0
1993-08-27,8.4519,8.731,8.4519,8.4519,38229,0
1993-08-30,8.6059,8.6734,8.4519,8.5,95571,0
1993-08-31,8.5,8.6539,8.5,8.6539,293780,0
1993-09-01,8.5483,8.9043,8.5483,8.5483,37813,0
1993-09-02,8.6734,8.9043,8.5483,8.5483,107207,0
1993-09-03,8.6059,8.9043,8.6059,8.9043,9558,0
1993-09-07,8.6059,8.9043,8.5,8.5,56095,0
1993-09-08,8.4519,8.5289,8.2498,8.2786,256382,0
1993-09-09,8.2498,8.6059,8.2498,8.2498,8307,0
1993-09-10,8.2498,8.6059,8.2498,8.5483,62331,0
1993-09-13,8.2978,8.6059,8.2978,8.6059,7897,0
1993-09-14,8.4519,8.4808,8.2978,8.4519,22024,0
1993-09-15,8.3461,8.6539,8.3461,8.5289,61081,0
1993-09-16,8.3461,8.6539,8.3461,8.5483,2079,0
1993-09-17,8.3748,8.5,8.3461,8.4519,748371,0
1993-09-20,8.3461,8.3748,8.3461,8.3748,2909,0
1993-09-21,8.6539,8.6539,8.6539,8.6539,1251,0
1993-09-22,8.6539,8.6539,8.3461,8.6539,13298,0
1993-09-23,8.3461,8.6539,8.3461,8.6539,4569,0
1993-09-24,8.6539,8.6539,8.3461,8.5483,15792,0
1993-09-27,8.7117,8.7117,8.4036,8.4036,50694,0
1993-09-28,8.7117,8.7117,8.4036,8.6059,3739,0
1993-09-29,8.4036,8.7117,8.4036,8.7117,8307,0
1993-09-30,8.6059,8.683,8.4036,8.5578,68563,0
1993-10-01,8.5097,8.7117,8.4036,8.4036,117595,0
1993-10-04,8.4036,8.4036,8.4036,8.4036,2079,0
1993-10-05,8.7117,8.7117,8.4036,8.6635,26180,0
1993-10-06,8.4036,8.5578,8.4036,8.4616,34904,0
1993-10-07,8.808,8.808,8.5097,8.5097,21610,0
1993-10-08,8.6635,8.6635,8.4616,8.6347,29088,0
1993-10-11,8.808,8.808,8.4616,8.4616,2490,0
1993-10-12,8.5097,8.9134,8.5097,8.8657,62331,0
1993-10-13,8.7117,8.9134,8.7117,8.9134,9558,0
1993-10-14,8.808,9.2124,8.808,9.1643,58589,0
1993-10-15,9.1158,9.2124,8.9134,9.2124,60667,0
1993-10-18,9.2124,9.2124,8.8657,8.8657,155409,0
1993-10-19,8.8657,8.8852,8.5097,8.5578,98896,0
1993-10-20,8.7888,8.7888,8.4616,8.7888,19529,0
1993-10-21,8.4808,8.7117,8.3076,8.3269,78119,0
1993-10-22,8.3555,8.5097,8.3076,8.3555,41138,0
1993-10-25,8.5097,8.7599,8.4616,8.4616,15792,0
1993-10-26,8.7599,8.7599,8.5097,8.5097,126325,0
1993-10-27,8.5578,8.7117,8.5578,8.5578,63991,0
1993-10-28,8.8657,8.8657,8.5578,8.5864,310816,0
1993-10-29,8.6347,8.8657,8.5578,8.8657,63576,0
1993-11-01,8.8657,8.8657,8.5578,8.7599,11636,0
1993-11-02,8.8657,8.8657,8.5578,8.8657,71473,0
1993-11-03,8.7117,8.7117,7.951,7.9803,157486,0
1993-11-04,8.3076,8.3076,7.9032,8.1534,146266,0
1993-11-05,8.1534,8.1534,7.9032,8.0476,38229,0
1993-11-08,8.1534,8.1534,7.9032,7.9032,11636,0
1993-11-09,7.9032,8.2015,7.9032,8.2015,15375,0
1993-11-10,8.2015,8.2015,7.9032,8.0476,292530,0
1993-11-11,8.2015,8.2015,7.7973,7.8262,1080795,0
1993-11-12,8.1534,8.1534,7.7683,7.8262,131720,0
1993-11-15,7.951,7.951,7.6432,7.9032,81861,0
1993-11-16,7.9032,7.9032,7.5952,7.8455,16204,0
1993-11-17,7.7204,7.8455,7.6432,7.8455,326191,0
1993-11-18,7.5952,7.8455,7.5952,7.8455,18700,0
1993-11-19,7.7009,7.7009,7.4413,7.4413,94325,0
1993-11-22,7.4413,7.7009,7.4413,7.4986,150838,0
1993-11-23,7.4413,7.5952,7.4413,7.4413,236850,0
1993-11-24,7.4986,7.5952,7.4413,7.5952,121334,0
1993-11-26,7.5952,7.5952,7.4413,7.4413,3326,0
1993-11-29,7.5952,7.5952,7.4413,7.4413,94325,0
1993-11-30,7.5469,7.5952,7.4413,7.4986,7479,0
1993-12-01,7.4413,7.5952,7.393,7.393,452926,0
1993-12-02,7.5952,7.5952,7.393,7.5952,16204,0
1993-12-03,7.5952,7.5952,7.393,7.4698,24103,0
1993-12-06,7.5952,7.5952,7.4413,7.5183,71473,0
1993-12-07,7.393,7.5952,7.393,7.393,76456,0
1993-12-08,7.6432,7.6432,7.393,7.393,52358,0
1993-12-09,7.4986,7.4986,7.393,7.393,60254,0
1993-12-10,7.393,7.7009,7.393,7.4413,76873,0
1993-12-13,7.4413,7.7009,7.4413,7.4986,100559,0
1993-12-14,7.4413,7.5469,7.4413,7.4413,55266,0
1993-12-15,7.7009,7.7009,7.4413,7.5183,360678,0
1993-12-16,7.4413,7.7009,7.4413,7.7009,19945,0
1993-12-17,7.7009,7.7009,7.4413,7.4413,141697,0
1993-12-20,7.4413,7.7009,7.4413,7.4413,173693,0
1993-12-21,7.4413,7.7009,7.393,7.393,42383,0
1993-12-22,7.393,7.7009,7.2968,7.2968,81025,0
1993-12-23,7.2968,7.5952,7.2968,7.3449,120506,0
1993-12-27,7.393,7.4413,7.2968,7.3449,57344,0
1993-12-28,7.4986,7.5469,7.3449,7.5469,55683,0
1993-12-29,7.3449,7.6048,7.3449,7.3449,200699,0
1993-12-30,7.4027,7.6048,7.4027,7.4986,230205,0
1993-12-31,7.4027,7.6048,7.4027,7.5469,171614,0
1994-01-03,7.4506,7.6048,7.4506,7.4506,78535,0
1994-01-04,7.4506,7.6048,7.4506,7.4506,76456,0
1994-01-05,7.4506,7.4986,7.4506,7.4698,488664,0
1994-01-06,7.5277,7.6048,7.4506,7.5277,187405,0
1994-01-07,7.6048,7.6048,7.4506,7.5277,34076,0
1994-01-10,7.5469,7.6048,7.4506,7.4986,548917,0
1994-01-11,7.4986,7.653,7.4986,7.653,715962,0
1994-01-12,7.6048,7.7009,7.5469,7.7009,347800,0
1994-01-13,7.6048,7.7009,7.6048,7.653,98068,0
1994-01-14,7.7009,7.7009,7.6048,7.6818,7897,0
1994-01-17,7.7009,7.7009,7.6048,7.6048,397248,0
1994-01-18,7.6048,7.7009,7.6048,7.7009,244748,0
1994-01-19,7.5469,7.7009,7.4506,7.4506,225634,0
1994-01-20,7.5469,7.6048,7.4986,7.4986,394755,0
1994-01-21,7.4506,7.5469,7.4506,7.4506,405142,0
1994-01-24,7.5469,7.7588,7.5469,7.6048,737979,0
1994-01-25,7.5469,7.8553,7.5469,7.8553,514013,0
1994-01-26,7.5469,7.8553,7.5469,7.6048,329102,0
1994-01-27,7.8553,7.8553,7.5469,7.653,158316,0
1994-01-28,7.653,7.8066,7.653,7.8066,26594,0
1994-01-31,7.7588,7.8066,7.653,7.653,116764,0
1994-02-01,7.8066,7.8066,7.653,7.8066,129645,0
1994-02-02,7.8066,7.8066,7.653,7.73,216074,0
1994-02-03,7.9128,7.9128,7.7009,7.7588,7066,0
1994-02-04,7.653,7.7588,7.653,7.653,75627,0
1994-02-07,7.653,7.7009,7.5469,7.6048,253474,0
1994-02-08,7.5469,7.7009,7.5469,7.5469,48619,0
1994-02-09,7.4506,7.7009,7.4506,7.7009,14127,0
1994-02-10,7.7009,7.7009,7.4986,7.7009,81025,0
1994-02-11,7.7009,7.7009,7.4986,7.5469,42383,0
1994-02-14,7.7009,7.7009,7.5469,7.7009,262199,0
1994-02-15,7.653,7.8553,7.653,7.653,159566,0
1994-02-16,7.8553,7.8553,7.653,7.7588,66486,0
1994-02-17,7.7009,7.9609,7.7009,7.9128,34076,0
1994-02-18,7.9609,7.9609,7.8066,7.884,255136,0
1994-02-22,7.7588,8.0089,7.7588,7.9609,85600,0
1994-02-23,8.0574,8.0574,7.8553,7.9609,41138,0
1994-02-24,8.0574,8.0574,7.7588,8.0574,160807,0
1994-02-25,7.7588,8.0574,7.7588,7.9609,63991,0
1994-02-28,7.7009,7.9609,7.7009,7.8553,59004,0
1994-03-01,7.7009,7.9609,7.7009,7.9609,4157,0
1994-03-02,7.7588,7.9609,7.7009,7.9609,41970,0
1994-03-03,7.9128,7.9609,7.73,7.8066,122584,0
1994-03-04,7.9609,7.9609,7.7588,7.7588,142525,0
1994-03-07,7.8553,8.0574,7.8553,8.0574,110532,0
1994-03-08,7.8553,8.0574,7.8553,7.9609,59838,0
1994-03-09,8.0574,8.0574,7.9609,8.0089,46954,0
1994-03-10,8.0089,8.1151,8.0089,8.1151,97650,0
1994-03-11,8.1151,8.1151,8.0089,8.0381,36153,0
1994-03-14,8.0574,8.1151,8.0089,8.0574,173693,0
1994-03-15,8.1151,8.1151,8.0089,8.0381,46954,0
1994-03-16,8.1151,8.1151,8.0089,8.1151,65654,0
1994-03-17,7.9609,8.1151,7.9609,8.0574,123827,0
1994-03-18,8.1151,8.1151,7.9609,8.1151,47369,0
1994-03-21,7.9609,8.1151,7.9609,8.1151,14127,0
1994-03-22,7.9609,8.2691,7.9609,8.0574,135048,0
1994-03-23,7.9609,8.1151,7.9609,8.0381,94325,0
1994-03-24,7.9609,8.0574,7.8553,7.8553,125073,0
1994-03-25,7.8066,7.9609,7.7588,7.7782,82693,0
1994-03-28,8.0185,8.0185,7.8163,7.8163,18700,0
1994-03-29,7.8358,7.8358,7.7106,7.7106,37813,0
1994-03-30,7.6336,7.9128,7.6048,7.7588,239343,0
1994-03-31,7.8163,7.9128,7.6048,7.6048,123412,0
1994-04-04,7.5566,7.8163,7.5566,7.7106,47369,0
1994-04-05,7.8163,7.8163,7.6048,7.6048,14958,0
1994-04-06,7.8163,7.8163,7.8163,7.8163,8307,0
1994-04-07,7.8163,7.8163,7.6048,7.6625,22024,0
1994-04-08,7.8163,7.8163,7.6336,7.8163,52358,0
1994-04-11,7.8163,8.0185,7.7106,7.8163,140863,0
1994-04-12,8.125,8.125,7.8163,8.0185,18700,0
1994-04-13,7.8163,8.125,7.8163,7.9128,68146,0
1994-04-14,7.9418,8.125,7.8163,7.9704,340737,0
1994-04-15,7.8163,8.125,7.8163,7.8163,110948,0
1994-04-18,8.0476,8.0476,7.8163,7.9128,55683,0
1994-04-19,8.125,8.125,7.8163,7.8163,73134,0
1994-04-20,7.8163,8.125,7.8163,8.125,7897,0
1994-04-21,8.0668,8.0668,7.8163,8.0185,108869,0
1994-04-22,8.125,8.125,7.9128,7.9128,44877,0
1994-04-25,8.125,8.125,7.9128,8.0185,39060,0
1994-04-26,7.9128,7.9128,7.9128,7.9128,418,0
1994-04-28,8.0185,8.125,7.9128,8.125,161227,0
1994-04-29,8.0668,8.0668,7.9128,7.9128,7897,0
1994-05-02,8.0185,8.1727,7.9128,8.0185,81443,0
1994-05-03,8.0185,8.1727,8.0185,8.1727,32827,0
1994-05-04,8.1727,8.1918,8.1437,8.1437,8727,0
1994-05-05,8.125,8.125,8.0185,8.0668,11217,0
1994-05-06,7.9128,8.2207,7.9128,8.0185,71886,0
1994-05-09,8.0185,8.2207,8.0185,8.125,9558,0
1994-05-10,8.125,8.1727,7.9704,7.9704,190727,0
1994-05-11,8.0668,8.125,7.8939,7.8939,135878,0
1994-05-12,7.8648,7.9128,7.8163,7.9128,215659,0
1994-05-13,7.8262,8.125,7.8163,8.125,20360,0
1994-05-16,7.8163,8.125,7.8163,7.8648,10386,0
1994-05-17,7.8939,8.125,7.8939,8.125,24516,0
1994-05-18,7.8163,8.125,7.8163,8.0185,71886,0
1994-05-19,7.8163,8.2691,7.8163,8.2691,599606,0
1994-05-20,8.2207,8.3269,8.0185,8.2786,51940,0
1994-05-23,8.3269,8.3269,8.0185,8.3269,76873,0
1994-05-24,8.125,8.5289,8.125,8.5289,176602,0
1994-05-25,8.2207,8.5289,8.2207,8.2207,389767,0
1994-05-26,8.2207,8.5289,8.2207,8.3748,182834,0
1994-05-27,8.5864,8.5864,8.3748,8.3748,54850,0
1994-05-31,8.3748,8.4519,8.3748,8.4036,70224,0
1994-06-01,8.5864,8.5864,8.3748,8.4326,31998,0
1994-06-02,8.5864,8.5864,8.3269,8.3269,113855,0
1994-06-03,8.3269,8.4326,8.3269,8.3555,43632,0
1994-06-06,8.5864,8.5864,8.3748,8.4808,51110,0
1994-06-07,8.5864,8.5864,8.3748,8.3748,65237,0
1994-06-08,8.3748,8.5864,8.3748,8.5289,12879,0
1994-06-09,8.3748,8.4808,8.3748,8.4036,30336,0
1994-06-10,8.4036,8.5864,8.3748,8.4036,5401,0
1994-06-13,8.4326,8.5578,8.4326,8.4326,17866,0
1994-06-15,8.4326,8.6347,8.4326,8.5097,164136,0
1994-06-16,8.4519,8.5289,8.4326,8.5289,17866,0
1994-06-17,8.6347,8.6347,8.4326,8.6347,9144,0
1994-06-20,8.3748,8.5289,8.3748,8.4326,88508,0
1994-06-21,8.4326,8.5578,8.4326,8.4519,27840,0
1994-06-22,8.4326,8.6347,8.4326,8.4519,47369,0
1994-06-23,8.4519,8.5578,8.4326,8.4519,14543,0
1994-06-24,8.5483,8.5483,8.3269,8.3269,220647,0
1994-06-27,8.2978,8.4326,8.2207,8.2207,278404,0
1994-06-28,8.1823,8.4903,8.1823,8.2303,14543,0
1994-06-29,8.2303,8.4808,8.2303,8.2595,104297,0
1994-06-30,8.2303,8.4903,8.2303,8.2303,135878,0
1994-07-01,8.2303,8.3845,8.2303,8.3845,13298,0
1994-07-05,8.3845,8.3845,8.2303,8.2402,40306,0
1994-07-06,8.2303,8.3845,8.2303,8.2595,39892,0
1994-07-07,8.3845,8.3845,8.2303,8.3845,63991,0
1994-07-08,8.2786,8.3076,8.2303,8.3076,16622,0
1994-07-11,8.3845,8.3845,8.2303,8.2303,17866,0
1994-07-12,8.3845,8.3845,8.2303,8.3076,19945,0
1994-07-13,8.2303,8.2595,8.2303,8.2595,12051,0
1994-07-14,8.2303,8.3845,8.2303,8.3845,1251,0
1994-07-15,8.2303,8.3845,8.2303,8.3845,325360,0
1994-07-18,8.3845,8.3845,8.2303,8.2303,1251,0
1994-07-19,8.2786,8.3076,8.2303,8.2303,12879,0
1994-07-20,8.2303,8.2595,8.0765,8.1823,278822,0
1994-07-21,8.2303,8.2786,7.9704,7.9994,989793,0
1994-07-22,7.9704,8.0956,7.9704,7.9704,212336,0
1994-07-25,8.0765,8.1823,8.0765,8.1823,4986,0
1994-07-26,8.0765,8.0765,7.9704,7.9704,194470,0
1994-07-27,7.9704,8.0765,7.9704,7.9704,86013,0
1994-07-28,8.1823,8.1823,7.9704,7.9704,170785,0
1994-07-29,8.0765,8.0765,7.9704,7.9994,36985,0
1994-08-01,7.9704,7.9994,7.9704,7.9994,2490,0
1994-08-02,8.0765,8.0765,7.9704,7.9994,23688,0
1994-08-03,8.0765,8.0765,7.9704,8.0185,9144,0
1994-08-04,7.9704,8.0765,7.9704,8.0765,6233,0
1994-08-05,7.9704,8.0765,7.9704,8.0765,36153,0
1994-08-08,7.9704,8.0765,7.9704,8.0765,43632,0
1994-08-09,7.9704,7.9704,7.9704,7.9704,828,0
1994-08-10,7.9994,8.0765,7.9704,8.0765,224801,0
1994-08-11,7.9704,8.1823,7.9704,8.1823,15375,0
1994-08-12,7.9704,8.1534,7.9704,8.0765,33654,0
1994-08-15,8.0765,8.1823,7.9704,8.1823,21610,0
1994-08-16,7.9704,8.1823,7.9704,8.1534,96403,0
1994-08-17,8.0185,8.1823,8.0185,8.125,49448,0
1994-08-18,8.1823,8.1823,8.0765,8.1534,30336,0
1994-08-19,8.1823,8.1823,8.1823,8.1823,20360,0
1994-08-22,8.0765,8.2786,8.0765,8.2015,20360,0
1994-08-23,8.2786,8.3365,8.125,8.2786,218568,0
1994-08-24,8.3555,8.3845,8.1823,8.2786,252228,0
1994-08-25,8.3845,8.3845,8.2786,8.3555,19945,0
1994-08-26,8.2786,8.3365,8.2786,8.3076,81861,0
1994-08-29,8.2786,8.3365,8.2786,8.3365,54435,0
1994-08-30,8.3365,8.3845,8.2786,8.2786,163719,0
1994-08-31,8.2786,8.3845,8.2786,8.3845,36985,0
1994-09-01,8.3555,8.3845,8.2786,8.2786,133387,0
1994-09-02,8.2786,8.3845,8.2786,8.3269,4569,0
1994-09-06,8.2786,8.3845,8.2786,8.3845,54850,0
1994-09-07,8.3845,8.3845,8.2786,8.2786,1661,0
1994-09-08,8.3845,8.3845,8.2786,8.2786,46954,0
1994-09-09,8.3076,8.3076,8.2786,8.2786,41970,0
1994-09-12,8.3365,8.3365,8.2786,8.3365,19945,0
1994-09-13,8.3845,8.3845,8.2786,8.3845,13715,0
1994-09-14,8.3365,8.3555,8.2786,8.2786,24516,0
1994-09-15,8.2786,8.3845,8.2786,8.3365,49864,0
1994-09-16,8.2786,8.3845,8.2786,8.3845,35319,0
1994-09-19,8.2786,8.4326,8.2786,8.4132,269264,0
1994-09-20,8.2786,8.4132,8.2786,8.3365,128400,0
1994-09-21,8.3555,8.4903,8.2786,8.2786,300012,0
1994-09-22,8.2303,8.3365,8.2303,8.2303,290457,0
1994-09-23,8.2303,8.3845,8.2303,8.2303,234360,0
1994-09-26,8.1823,8.2786,8.0765,8.1534,119254,0
1994-09-27,8.2015,8.2402,8.1918,8.1918,12879,0
1994-09-28,8.1918,8.3461,8.134,8.3461,46122,0
1994-09-29,8.3461,8.3461,8.0283,8.1151,21193,0
1994-09-30,8.0283,8.2402,7.9803,8.2402,80195,0
1994-10-03,7.9803,8.1918,7.9803,8.1918,58589,0
1994-10-04,7.9803,8.0283,7.7204,7.9322,110118,0
1994-10-05,7.6721,7.7973,7.6721,7.749,21193,0
1994-10-06,7.749,7.9322,7.6721,7.7683,255136,0
1994-10-07,7.6721,7.8455,7.6721,7.8455,4569,0
1994-10-10,7.6721,7.9322,7.6721,7.9322,47369,0
1994-10-11,7.6721,7.9322,7.6721,7.9322,155409,0
1994-10-12,7.9032,7.9803,7.9032,7.9803,59004,0
1994-10-13,7.7204,8.0283,7.7204,8.0283,5818,0
1994-10-14,7.7204,7.9322,7.7204,7.7683,91001,0
1994-10-17,8.0283,8.0283,7.7683,8.0283,22852,0
1994-10-18,7.7683,8.0283,7.7683,8.0283,12879,0
1994-10-19,8.0283,8.0283,7.9032,8.0283,8727,0
1994-10-20,8.0283,8.0283,7.7683,8.0283,108869,0
1994-10-21,7.7683,8.0283,7.7683,8.0283,13298,0
1994-10-24,7.9032,8.0283,7.8262,7.8262,40306,0
1994-10-25,7.8262,8.0283,7.7204,8.0283,41138,0
1994-10-26,7.9803,7.9803,7.7204,7.7204,2079,0
1994-10-27,7.7683,7.9803,7.7204,7.9803,124658,0
1994-10-28,7.7204,7.9803,7.7204,7.8455,106789,0
1994-10-31,7.7204,7.8455,7.7204,7.8455,92249,0
1994-11-01,7.7204,7.9322,7.7204,7.8262,135048,0
1994-11-02,7.8262,7.8262,7.7204,7.7683,6233,0
1994-11-03,7.749,7.8262,7.6721,7.8262,164547,0
1994-11-04,7.749,7.8262,7.6721,7.8262,22437,0
1994-11-07,7.8262,7.8262,7.7204,7.749,171614,0
1994-11-08,7.8262,7.8262,7.7204,7.8262,8727,0
1994-11-09,7.8262,7.8262,7.6721,7.6721,23688,0
1994-11-10,7.8262,7.8262,7.749,7.749,12879,0
1994-11-11,7.6914,7.8262,7.6721,7.8262,3739,0
1994-11-14,7.749,7.7683,7.749,7.7683,10386,0
1994-11-15,7.8262,7.8262,7.6144,7.6144,80613,0
1994-11-16,7.7683,7.7683,7.5857,7.7683,14543,0
1994-11-17,7.5664,7.7683,7.5085,7.7683,44047,0
1994-11-18,7.5085,7.7683,7.5085,7.5664,10804,0
1994-11-21,7.5085,7.7204,7.5085,7.7204,15375,0
1994-11-22,7.4602,7.5372,7.2004,7.2004,241008,0
1994-11-23,7.2004,7.3065,7.0946,7.3065,59419,0
1994-11-25,7.1427,7.1427,7.1427,7.1427,418,0
1994-11-28,7.3065,7.3065,7.2004,7.2485,85184,0
1994-11-29,7.3545,7.4027,7.2485,7.2485,85184,0
1994-11-30,7.2485,7.4027,7.2004,7.2773,144605,0
1994-12-01,7.2773,7.3065,7.1427,7.3065,31998,0
1994-12-02,7.2485,7.3065,7.1427,7.2004,253474,0
1994-12-05,7.2485,7.2485,7.1427,7.1427,47369,0
1994-12-06,7.0946,7.2485,7.0365,7.2485,19529,0
1994-12-07,7.2485,7.2485,6.9884,7.2485,35736,0
1994-12-08,7.2004,7.2004,6.9884,7.0175,70224,0
1994-12-09,6.9884,7.2004,6.9884,6.9884,11636,0
1994-12-12,6.9884,7.0946,6.9884,7.0946,7897,0
1994-12-13,7.0946,7.2004,6.9884,7.0656,94739,0
1994-12-14,7.0946,7.2004,6.9884,7.2004,311231,0
1994-12-15,6.9884,7.2004,6.9884,7.2004,26180,0
1994-12-16,7.0946,7.2004,7.0946,7.0946,21610,0
1994-12-19,7.2004,7.2485,7.1427,7.2004,27426,0
1994-12-20,7.1427,7.3065,7.1427,7.3065,5818,0
1994-12-21,7.1427,7.4027,7.1427,7.3545,223555,0
1994-12-22,7.4027,7.4027,7.2485,7.2485,34076,0
1994-12-23,7.2485,7.4027,7.2485,7.4027,4569,0
1994-12-27,7.2485,7.4027,7.2485,7.3065,42383,0
1994-12-28,7.364,7.4698,7.364,7.4698,4986,0
1994-12-29,7.364,7.4698,7.364,7.4698,5401,0
1994-12-30,7.5277,7.6048,7.2582,7.5469,335749,0
1995-01-03,7.4698,7.6239,7.4698,7.6239,51527,0
1995-01-04,7.6239,7.6239,7.4698,7.4796,5818,0
1995-01-05,7.4698,7.5469,7.4698,7.5469,16622,0
1995-01-06,7.5469,7.5469,7.5469,7.5469,8727,0
1995-01-09,7.6239,7.6239,7.4698,7.6239,25763,0
1995-01-10,7.4698,7.576,7.4698,7.4698,20360,0
1995-01-11,7.4986,7.6239,7.4986,7.6239,217738,0
1995-01-12,7.73,7.9418,7.576,7.9418,138371,0
1995-01-13,7.7878,7.9418,7.7878,7.8358,10386,0
1995-01-16,7.9994,8.1053,7.8163,8.1053,168286,0
1995-01-17,7.8358,8.1053,7.8358,7.9418,178261,0
1995-01-18,7.8553,8.1053,7.8358,8.0185,133387,0
1995-01-19,8.1053,8.1053,7.9418,8.0185,163719,0
1995-01-20,7.9418,8.1053,7.9418,8.0476,283808,0
1995-01-23,8.1534,8.1534,8.0476,8.1053,138786,0
1995-01-24,7.9418,8.1534,7.9418,7.9418,150007,0
1995-01-25,8.1534,8.1534,7.9418,8.1053,7479,0
1995-01-26,7.9418,8.1534,7.9418,8.0765,88508,0
1995-01-27,8.1053,8.1053,7.9418,8.1053,15375,0
1995-01-30,7.9418,8.1053,7.9418,8.0185,11636,0
1995-01-31,7.9418,8.1053,7.9418,7.9418,47369,0
1995-02-01,7.9418,7.9609,7.9418,7.9609,8727,0
1995-02-02,7.9418,8.1053,7.9418,8.1053,39060,0
1995-02-03,7.9418,8.2109,7.9418,8.2109,157898,0
1995-02-06,8.1823,8.2595,8.1053,8.1053,88092,0
1995-02-07,8.2595,8.2595,8.1534,8.1534,27008,0
1995-02-08,8.1823,8.3651,8.1534,8.3365,251810,0
1995-02-09,8.3365,8.3651,8.2109,8.2109,57759,0
1995-02-10,8.3173,8.3651,8.2109,8.2109,95989,0
1995-02-13,8.3173,8.3651,8.3173,8.3651,16622,0
1995-02-14,8.3651,8.3651,8.2109,8.3365,23269,0
1995-02-15,8.2109,8.3651,8.2109,8.3651,17035,0
1995-02-16,8.3651,8.3651,8.2109,8.3651,11636,0
1995-02-17,8.2109,8.3651,8.2109,8.2595,117595,0
1995-02-21,8.2109,8.4132,8.2109,8.2109,27426,0
1995-02-22,8.3173,8.3173,8.2109,8.2109,6233,0
1995-02-23,8.2109,8.4132,8.2109,8.3173,48619,0
1995-02-24,8.3173,8.3651,8.2595,8.3269,28671,0
1995-02-27,8.3173,8.4132,8.2109,8.3173,18700,0
1995-02-28,8.2109,8.4132,8.2109,8.4132,24516,0
1995-03-01,8.3173,8.3173,8.2109,8.2109,3326,0
1995-03-02,8.2882,8.4132,8.2109,8.3173,20360,0
1995-03-03,8.3173,8.4132,8.2109,8.2109,13298,0
1995-03-06,8.2109,8.4711,8.2109,8.4711,100142,0
1995-03-07,8.2595,8.5191,8.2595,8.5191,263861,0
1995-03-08,8.3173,8.4132,8.3173,8.3173,68977,0
1995-03-09,8.3173,8.5191,8.3173,8.3173,2490,0
1995-03-10,8.5191,8.5191,8.3173,8.5191,6646,0
1995-03-13,8.3173,8.5191,8.3173,8.3173,100971,0
1995-03-14,8.3173,8.3943,8.1534,8.2882,262614,0
1995-03-15,8.1534,8.3173,8.1053,8.2109,81025,0
1995-03-16,8.1053,8.3651,8.1053,8.3173,228542,0
1995-03-17,8.3173,8.3173,8.2109,8.3173,88092,0
1995-03-20,8.3173,8.3173,8.2109,8.3173,33654,0
1995-03-21,8.2109,8.2595,8.2109,8.2109,15375,0
1995-03-22,8.3173,8.3173,8.2109,8.2109,19114,0
1995-03-23,8.2303,8.3173,8.2303,8.3173,9558,0
1995-03-24,8.2109,8.2595,8.2109,8.2109,169123,0
1995-03-27,8.2109,8.2109,8.1053,8.2109,96818,0
1995-03-28,8.0574,8.2207,8.0574,8.134,9144,0
1995-03-29,8.2691,8.2691,8.0574,8.0574,17035,0
1995-03-30,8.0574,8.163,8.0089,8.0283,196544,0
1995-03-31,8.0089,8.163,8.0089,8.0089,88092,0
1995-04-03,8.0089,8.163,8.0089,8.163,69393,0
1995-04-04,8.0089,8.163,8.0089,8.0861,43213,0
1995-04-05,8.0089,8.2207,8.0089,8.1151,83939,0
1995-04-06,8.1151,8.3269,8.1151,8.163,56095,0
1995-04-07,8.3748,8.4326,8.2691,8.2691,44047,0
1995-04-10,8.4326,8.4326,8.2691,8.4326,32827,0
1995-04-11,8.2691,8.4326,8.2691,8.3269,13298,0
1995-04-12,8.2691,8.5386,8.2691,8.4808,182834,0
1995-04-13,8.3748,8.4808,8.3748,8.4808,17866,0
1995-04-17,8.4326,8.5386,8.3748,8.4808,44877,0
1995-04-18,8.3748,8.3748,8.3748,8.3748,3739,0
1995-04-19,8.5097,8.5386,8.3748,8.4808,39892,0
1995-04-20,8.4808,8.7505,8.3748,8.6444,191144,0
1995-04-21,8.7505,9.01,8.7505,8.9716,273006,0
1995-04-24,8.9912,8.9912,8.9618,8.9618,36153,0
1995-04-25,8.9332,8.9428,8.9332,8.9332,142941,0
1995-04-26,8.9332,9.01,8.9332,8.9618,106789,0
1995-04-27,8.9618,9.01,8.9618,8.9618,60254,0
1995-04-28,8.9716,9.1158,8.9618,9.0395,216906,0
1995-05-01,9.174,9.174,9.01,9.174,127567,0
1995-05-02,9.01,9.174,9.01,9.174,195713,0
1995-05-03,9.1449,9.174,9.01,9.174,172444,0
1995-05-04,9.0677,9.174,9.0677,9.1449,114270,0
1995-05-05,9.174,9.3268,9.0677,9.222,201947,0
1995-05-08,9.3268,9.4323,9.222,9.281,80195,0
1995-05-09,9.4223,9.4323,9.281,9.4323,9974,0
1995-05-10,9.4323,9.4906,9.3268,9.4906,48619,0
1995-05-11,9.3268,9.4906,9.281,9.4323,139203,0
1995-05-12,9.281,9.4323,9.281,9.3092,50278,0
1995-05-15,9.281,9.281,9.281,9.281,1661,0
1995-05-16,9.3268,9.3268,9.281,9.3268,8727,0
1995-05-17,9.281,9.3268,9.2512,9.3268,203610,0
1995-05-18,9.222,9.3268,9.222,9.3268,24516,0
1995-05-19,9.174,9.3268,9.174,9.3268,83939,0
1995-05-22,9.281,9.4323,9.174,9.3268,177016,0
1995-05-23,9.3268,9.4323,9.281,9.3557,29918,0
1995-05-24,9.4323,9.4906,9.3268,9.4906,34488,0
1995-05-25,9.4906,9.538,9.3854,9.538,85600,0
1995-05-26,9.3854,9.538,9.3854,9.538,31998,0
1995-05-30,9.4323,9.538,9.4323,9.538,1661,0
1995-05-31,9.3854,9.597,9.3854,9.597,230619,0
1995-06-01,9.597,9.597,9.3854,9.3854,34076,0
1995-06-02,9.4619,9.538,9.3854,9.3854,8307,0
1995-06-05,9.3854,9.538,9.3854,9.3854,8307,0
1995-06-06,9.3854,9.646,9.3854,9.636,182834,0
1995-06-07,9.705,9.857,9.597,9.809,324116,0
1995-06-08,9.646,9.809,9.646,9.732,141279,0
1995-06-09,9.809,9.809,9.538,9.538,40724,0
1995-06-12,9.4906,9.705,9.4906,9.705,41970,0
1995-06-13,9.705,9.857,9.646,9.751,309570,0
1995-06-14,9.915,10.281,9.857,10.231,448772,0
1995-06-15,10.07,10.231,10.07,10.231,109284,0
1995-06-16,10.231,10.231,10.07,10.099,62744,0
1995-06-19,10.07,10.174,10.07,10.174,9558,0
1995-06-20,10.07,10.396,10.07,10.3,1219164,0
1995-06-21,10.231,10.444,10.231,10.396,140035,0
1995-06-22,10.444,10.444,10.281,10.444,15792,0
1995-06-23,10.444,10.444,10.281,10.281,88921,0
1995-06-26,10.444,10.61,10.281,10.61,208180,0
1995-06-27,10.503,10.61,10.503,10.522,218152,0
1995-06-28,10.61,10.61,10.503,10.61,114270,0
1995-06-29,10.675,10.675,10.571,10.571,65654,0
1995-06-30,10.675,10.675,10.571,10.675,815272,0
1995-07-03,10.571,10.666,10.571,10.571,3739,0
1995-07-05,10.571,10.781,10.571,10.733,209843,0
1995-07-06,10.886,11.003,10.781,11.003,166629,0
1995-07-07,10.944,11.051,10.886,11.003,319125,0
1995-07-10,10.886,10.974,10.886,10.886,86430,0
1995-07-11,11.003,11.003,10.733,10.733,169951,0
1995-07-12,10.838,10.838,10.675,10.762,31162,0
1995-07-13,10.838,10.886,10.675,10.781,460409,0
1995-07-14,10.781,10.886,10.733,10.781,108452,0
1995-07-17,10.838,10.838,10.675,10.675,39060,0
1995-07-18,10.675,10.886,10.675,10.838,80613,0
1995-07-19,10.886,11.292,10.886,11.11,422178,0
1995-07-20,11.159,11.159,11.003,11.11,123412,0
1995-07-21,11.11,11.11,10.886,10.886,449603,0
1995-07-24,10.914,11.003,10.838,11.003,88921,0
1995-07-25,11.003,11.051,10.944,11.051,63159,0
1995-07-26,10.944,11.159,10.944,11.11,166629,0
1995-07-27,11.159,11.321,11.081,11.321,283808,0
1995-07-28,11.242,11.531,11.242,11.454,193221,0
1995-07-31,11.426,11.426,11.215,11.426,191561,0
1995-08-01,11.262,11.426,11.262,11.262,98068,0
1995-08-02,11.426,11.426,11.262,11.397,279234,0
1995-08-03,11.426,11.503,11.368,11.426,219817,0
1995-08-04,11.426,11.591,11.426,11.591,103054,0
1995-08-07,11.484,11.745,11.484,11.639,231450,0
1995-08-08,11.639,11.745,11.639,11.745,25763,0
1995-08-09,11.745,11.802,11.639,11.802,76042,0
1995-08-10,11.802,11.955,11.639,11.955,230205,0
1995-08-11,11.955,11.955,11.802,11.877,367745,0
1995-08-14,11.802,11.955,11.696,11.802,402233,0
1995-08-15,11.696,11.745,11.639,11.696,264690,0
1995-08-16,11.639,11.696,11.591,11.696,180341,0
1995-08-17,11.591,11.639,11.484,11.531,312478,0
1995-08-18,11.426,11.696,11.426,11.591,360265,0
1995-08-21,11.639,11.696,11.591,11.696,81025,0
1995-08-22,11.591,11.745,11.591,11.745,490327,0
1995-08-23,11.745,11.851,11.591,11.851,824827,0
1995-08-24,11.745,11.851,11.745,11.851,22852,0
1995-08-25,11.745,11.851,11.745,11.802,31998,0
1995-08-28,11.851,11.906,11.745,11.906,46122,0
1995-08-29,11.745,11.955,11.745,11.955,39060,0
1995-08-30,11.955,11.955,11.802,11.955,74379,0
1995-08-31,11.906,11.906,11.802,11.802,29918,0
1995-09-01,11.955,11.955,11.802,11.955,19945,0
1995-09-05,11.802,12.329,11.802,12.224,345305,0
1995-09-06,12.177,12.544,12.177,12.477,271756,0
1995-09-07,12.496,12.496,12.329,12.437,189896,0
1995-09-08,12.496,12.496,12.329,12.496,225216,0
1995-09-11,12.496,12.658,12.417,12.658,145435,0
1995-09-12,12.658,12.814,12.496,12.814,267601,0
1995-09-13,12.814,12.814,12.658,12.735,61081,0
1995-09-14,12.658,12.814,12.658,12.814,274665,0
1995-09-15,12.707,12.87,12.707,12.87,150007,0
1995-09-18,12.87,13.025,12.707,13.025,452098,0
1995-09-19,12.976,13.082,12.814,12.976,229787,0
1995-09-20,12.976,13.131,12.976,13.131,62331,0
1995-09-21,12.976,13.082,12.976,13.025,78119,0
1995-09-22,12.916,12.916,12.707,12.87,215659,0
1995-09-25,12.87,12.976,12.707,12.976,220230,0
1995-09-26,12.87,12.976,12.814,12.89,62331,0
1995-09-27,12.814,13.025,12.814,13.025,307076,0
1995-09-28,13.025,13.111,12.89,13.082,172862,0
1995-09-29,13.265,13.265,13.054,13.159,173693,0
1995-10-02,13.159,13.159,13.054,13.072,78952,0
1995-10-03,13.159,13.159,13.054,13.102,95157,0
1995-10-04,13.054,13.159,13.054,13.102,12879,0
1995-10-05,13.054,13.312,13.054,13.302,115933,0
1995-10-06,13.159,13.535,13.159,13.478,217738,0
1995-10-09,13.535,13.64,13.312,13.564,233527,0
1995-10-10,13.584,13.688,13.428,13.535,370654,0
1995-10-11,13.688,13.805,13.584,13.745,122996,0
1995-10-12,13.745,13.805,13.584,13.745,194470,0
1995-10-13,13.911,13.96,13.64,13.805,129645,0
1995-10-16,13.911,13.96,13.745,13.911,105129,0
1995-10-17,13.805,14.121,13.805,13.911,380625,0
1995-10-18,13.96,14.073,13.853,13.96,193221,0
1995-10-19,13.96,13.96,13.805,13.96,82693,0
1995-10-20,13.805,14.016,13.805,14.016,168707,0
1995-10-23,14.073,14.18,13.96,14.121,378548,0
1995-10-24,14.016,14.073,14.016,14.073,135460,0
1995-10-25,14.016,14.228,14.016,14.121,495312,0
1995-10-26,14.15,14.228,13.96,14.092,665682,0
1995-10-27,14.073,14.449,13.853,14.334,614152,0
1995-10-30,14.334,14.709,14.334,14.709,333670,0
1995-10-31,14.554,15.037,14.554,14.875,565537,0
1995-11-01,14.768,15.198,14.768,15.094,774551,0
1995-11-02,15.094,15.094,14.978,15.037,568445,0
1995-11-03,15.141,15.141,14.825,14.978,124658,0
1995-11-06,15.037,15.094,14.93,15.037,125492,0
1995-11-07,15.037,15.198,14.978,15.094,264690,0
1995-11-08,14.978,15.141,14.978,15.037,70224,0
1995-11-09,15.037,15.198,15.037,15.065,34076,0
1995-11-10,15.037,15.198,14.93,15.037,155823,0
1995-11-13,15.094,15.094,14.978,15.094,21610,0
1995-11-14,14.978,15.141,14.978,14.978,132554,0
1995-11-15,14.978,15.248,14.978,15.141,206517,0
1995-11-16,15.248,15.47,15.198,15.47,222309,0
1995-11-17,15.354,15.47,15.248,15.335,321619,0
1995-11-20,15.354,15.892,15.354,15.844,594621,0
1995-11-21,15.577,15.757,15.411,15.624,701831,0
1995-11-22,15.577,15.681,15.307,15.681,564291,0
1995-11-24,15.681,15.681,15.577,15.681,9558,0
1995-11-27,15.577,15.73,15.518,15.518,130893,0
1995-11-28,15.47,15.577,15.248,15.315,166210,0
1995-11-29,15.248,15.335,15.248,15.248,62331,0
1995-11-30,15.411,15.411,15.037,15.141,226048,0
1995-12-01,15.113,15.198,15.094,15.094,118429,0
1995-12-04,15.094,15.198,15.094,15.198,223555,0
1995-12-05,15.094,15.198,15.094,15.094,43632,0
1995-12-06,15.094,15.141,15.037,15.037,85600,0
1995-12-07,15.141,15.141,15.037,15.094,42801,0
1995-12-08,14.978,15.141,14.978,15.037,14543,0
1995-12-11,14.978,15.141,14.978,14.978,267601,0
1995-12-12,14.978,15.248,14.978,15.141,402646,0
1995-12-13,15.248,15.681,15.208,15.653,561380,0
1995-12-14,15.577,15.999,15.47,15.787,718035,0
1995-12-15,15.844,16.058,15.681,15.892,273006,0
1995-12-18,16.116,16.375,15.95,16.375,539358,0
1995-12-19,16.326,16.326,15.999,16.058,501962,0
1995-12-20,16.116,16.22,15.999,16.116,271339,0
1995-12-21,16.116,16.643,16.116,16.597,516504,0
1995-12-22,16.597,17.02,16.489,16.866,492402,0
1995-12-26,16.913,17.154,16.866,17.077,373559,0
1995-12-27,16.913,17.394,16.913,17.318,689779,0
1995-12-28,17.181,17.511,17.181,17.423,576337,0
1995-12-29,17.539,17.539,17.328,17.328,213584,0
1996-01-02,17.269,17.433,17.106,17.106,147931,0
1996-01-03,17.106,17.269,16.729,16.729,366081,0
1996-01-04,16.729,16.894,15.98,16.028,506946,0
1996-01-05,16.088,16.088,15.98,16.088,125073,0
1996-01-08,15.921,15.98,15.921,15.921,102635,0
1996-01-09,15.864,15.98,15.71,15.71,327022,0
1996-01-10,15.71,15.815,15.547,15.547,248072,0
1996-01-11,15.547,15.547,14.738,14.748,528554,0
1996-01-12,14.845,15.007,14.845,14.845,254302,0
1996-01-15,14.845,14.95,14.738,14.738,62331,0
1996-01-16,14.786,14.786,14.033,14.411,739644,0
1996-01-17,14.354,14.603,14.354,14.411,519414,0
1996-01-18,14.421,14.574,14.411,14.411,289207,0
1996-01-19,14.574,14.95,14.411,14.574,443784,0
1996-01-22,14.514,14.892,14.514,14.845,191144,0
1996-01-23,14.786,15.218,14.786,15.007,371483,0
1996-01-24,15.218,15.547,15.055,15.384,501542,0
1996-01-25,15.325,15.325,15.085,15.189,81025,0
1996-01-26,15.055,16.135,15.055,15.864,789922,0
1996-01-29,15.864,16.25,15.864,16.25,728426,0
1996-01-30,16.296,16.401,16.088,16.355,437553,0
1996-01-31,16.296,16.673,16.135,16.519,531878,0
1996-02-01,16.519,16.625,16.355,16.355,110532,0
1996-02-02,16.46,16.46,16.355,16.355,167459,0
1996-02-05,16.355,16.46,16.19,16.355,128400,0
1996-02-06,16.355,16.401,16.19,16.401,212336,0
1996-02-07,16.25,16.46,16.19,16.46,133800,0
1996-02-08,16.46,16.46,16.296,16.401,94739,0
1996-02-09,16.519,16.519,16.135,16.519,138371,0
1996-02-12,16.519,16.519,16.296,16.296,204437,0
1996-02-13,16.25,16.401,16.22,16.25,170364,0
1996-02-14,16.296,16.46,16.296,16.355,19114,0
1996-02-15,16.46,16.46,16.135,16.135,115102,0
1996-02-16,16.135,16.296,16.088,16.088,46122,0
1996-02-20,16.088,16.135,15.757,15.757,53187,0
1996-02-21,15.864,15.864,15.71,15.71,102221,0
1996-02-22,15.653,15.815,15.653,15.815,46954,0
1996-02-23,15.653,15.98,15.653,15.757,118845,0
1996-02-26,15.757,15.98,15.757,15.815,86430,0
1996-02-27,15.864,15.98,15.815,15.815,237268,0
1996-02-28,15.815,15.999,15.815,15.999,28671,0
1996-02-29,16.028,16.028,15.921,15.921,140863,0
1996-03-01,16.135,16.135,15.921,16.028,103880,0
1996-03-04,15.98,16.116,15.98,16.058,67317,0
1996-03-05,16.028,16.135,16.028,16.135,13715,0
1996-03-06,15.98,16.135,15.98,16.028,68146,0
1996-03-07,15.98,16.355,15.98,16.028,514840,0
1996-03-08,15.921,15.98,15.653,15.653,56511,0
1996-03-11,15.71,15.864,15.489,15.71,221895,0
1996-03-12,15.595,15.653,15.595,15.595,5818,0
1996-03-13,15.757,15.757,15.595,15.757,22437,0
1996-03-14,15.757,15.757,15.595,15.757,29088,0
1996-03-15,15.595,15.98,15.489,15.489,275082,0
1996-03-18,15.489,15.815,15.489,15.653,175353,0
1996-03-19,15.757,15.757,15.489,15.595,55266,0
1996-03-20,15.441,15.595,15.441,15.441,143773,0
1996-03-21,15.441,15.595,15.441,15.441,39060,0
1996-03-22,15.595,15.595,15.441,15.489,6646,0
1996-03-25,15.489,15.547,15.384,15.441,96818,0
1996-03-26,15.441,15.547,15.218,15.325,228542,0
1996-03-27,15.325,15.547,15.278,15.307,152083,0
1996-03-28,15.364,15.421,15.307,15.335,129231,0
1996-03-29,15.364,15.527,15.364,15.364,88092,0
1996-04-01,15.374,15.47,15.364,15.364,95571,0
1996-04-02,15.392,15.47,15.364,15.392,180759,0
1996-04-03,15.421,15.47,15.364,15.364,149590,0
1996-04-04,15.307,15.421,15.198,15.198,154988,0
1996-04-08,14.978,15.258,14.825,15.258,192807,0
1996-04-09,15.198,15.47,15.198,15.47,200287,0
1996-04-10,15.307,15.47,15.141,15.258,41553,0
1996-04-11,15.307,15.307,15.094,15.094,105960,0
1996-04-12,15.141,15.141,14.978,15.094,198206,0
1996-04-15,14.978,15.141,14.768,14.768,93910,0
1996-04-16,14.768,15.141,14.768,15.141,351538,0
1996-04-17,15.037,15.094,14.93,15.037,119254,0
1996-04-18,15.037,15.47,14.96,15.47,638670,0
1996-04-19,15.527,15.796,15.421,15.796,616232,0
1996-04-22,15.796,16.336,15.633,16.068,568445,0
1996-04-23,15.96,16.499,15.96,16.336,288378,0
1996-04-24,16.499,16.778,16.336,16.72,289624,0
1996-04-25,16.778,16.778,16.286,16.296,405974,0
1996-04-26,16.451,16.451,16.23,16.286,90172,0
1996-04-29,16.286,16.286,16.068,16.125,84768,0
1996-04-30,16.125,16.451,16.125,16.181,309989,0
1996-05-01,16.181,16.286,16.181,16.26,109284,0
1996-05-02,16.286,16.286,16.125,16.154,55266,0
1996-05-03,16.23,16.23,16.068,16.154,37398,0
1996-05-06,16.068,16.23,16.068,16.181,10804,0
1996-05-07,16.068,16.286,16.068,16.2,189066,0
1996-05-08,16.181,16.286,16.068,16.068,53187,0
1996-05-09,16.181,16.286,16.068,16.068,169123,0
1996-05-10,16.125,16.286,16.125,16.125,50278,0
1996-05-13,16.018,16.181,15.96,16.068,394755,0
1996-05-14,16.181,16.181,15.96,15.989,295441,0
1996-05-15,15.96,16.125,15.96,15.989,56929,0
1996-05-16,15.96,16.125,15.796,15.96,62744,0
1996-05-17,15.96,16.125,15.96,15.989,37813,0
1996-05-20,16.125,16.125,16.018,16.018,45711,0
1996-05-21,16.018,16.125,15.96,15.96,30336,0
1996-05-22,15.96,16.068,15.96,15.989,36153,0
1996-05-23,16.068,16.125,16.018,16.125,206932,0
1996-05-24,16.125,16.125,16.018,16.068,106789,0
1996-05-28,16.125,16.181,16.018,16.018,433400,0
1996-05-29,16.181,16.181,16.018,16.018,11217,0
1996-05-30,16.018,16.72,16.018,16.181,637838,0
1996-05-31,16.181,16.23,16.018,16.068,145852,0
1996-06-03,16.181,16.451,16.125,16.451,151251,0
1996-06-04,16.393,16.558,16.286,16.393,308740,0
1996-06-05,16.499,16.778,16.336,16.663,368160,0
1996-06-06,16.663,17.047,16.663,16.933,408046,0
1996-06-07,16.499,17.096,16.336,16.884,470379,0
1996-06-10,16.778,17.096,16.778,16.933,125905,0
1996-06-11,16.827,17.154,16.778,16.991,304170,0
1996-06-12,16.991,17.096,16.778,16.827,160396,0
1996-06-13,16.884,16.884,16.827,16.827,59419,0
1996-06-14,16.856,16.884,16.827,16.827,35319,0
1996-06-17,16.827,17.047,16.827,16.884,86845,0
1996-06-18,16.933,17.154,16.884,17.077,163719,0
1996-06-19,16.991,17.423,16.991,17.154,340737,0
1996-06-20,17.154,17.154,16.827,16.913,403063,0
1996-06-21,16.991,17.318,16.827,17.096,246410,0
1996-06-24,17.047,17.211,16.933,16.933,144605,0
1996-06-25,16.884,16.933,16.778,16.933,147511,0
1996-06-26,16.778,16.827,16.663,16.72,391014,0
1996-06-27,16.691,16.778,16.286,16.451,350708,0
1996-06-28,16.451,16.451,15.796,15.796,1458093,0
1996-07-01,15.96,16.181,15.884,16.125,263034,0
1996-07-02,16.162,16.375,16.162,16.375,187820,0
1996-07-03,16.268,16.431,16.162,16.24,243499,0
1996-07-05,16.24,16.326,16.21,16.24,27840,0
1996-07-08,15.989,16.21,15.989,16.21,118845,0
1996-07-09,16.048,16.162,15.989,16.162,75214,0
1996-07-10,15.989,16.162,15.989,16.106,27426,0
1996-07-11,16.162,16.162,15.884,16.018,136295,0
1996-07-12,16.106,16.106,15.94,16.048,61081,0
1996-07-15,15.884,16.048,15.884,16.048,69809,0
1996-07-16,16.018,16.018,15.72,15.72,226464,0
1996-07-17,15.72,16.539,15.72,16.539,575509,0
1996-07-18,16.489,16.866,16.489,16.7,386027,0
1996-07-19,16.817,16.817,16.597,16.625,44463,0
1996-07-22,16.673,16.759,16.539,16.597,319954,0
1996-07-23,16.653,16.866,16.489,16.653,286715,0
1996-07-24,16.489,16.489,16.21,16.21,226464,0
1996-07-25,16.326,16.489,16.268,16.375,231865,0
1996-07-26,16.375,16.597,16.268,16.597,540188,0
1996-07-29,16.539,16.817,16.539,16.759,305000,0
1996-07-30,16.7,16.866,16.7,16.7,131720,0
1996-07-31,16.7,17.029,16.7,17.001,169951,0
1996-08-01,17.029,17.144,16.866,17.057,107618,0
1996-08-02,17.029,17.472,17.029,17.249,507776,0
1996-08-05,17.249,17.413,17.249,17.413,150838,0
1996-08-06,17.357,17.413,17.308,17.413,137539,0
1996-08-07,17.308,17.52,17.191,17.472,335749,0
1996-08-08,17.52,17.683,17.357,17.683,158316,0
1996-08-09,17.52,17.683,17.472,17.472,23688,0
1996-08-12,17.472,17.741,17.472,17.579,149175,0
1996-08-13,17.636,17.741,17.472,17.636,255966,0
1996-08-14,17.636,17.962,17.636,17.798,202777,0
1996-08-15,17.904,18.453,17.904,18.291,338245,0
1996-08-16,18.291,18.56,18.175,18.502,295441,0
1996-08-19,18.453,18.502,18.291,18.502,144189,0
1996-08-20,18.502,18.531,18.338,18.531,162057,0
1996-08-21,18.453,18.724,18.453,18.724,600440,0
1996-08-22,18.56,18.724,18.502,18.665,64407,0
1996-08-23,18.502,18.665,18.453,18.616,64407,0
1996-08-26,18.724,18.724,18.502,18.724,20360,0
1996-08-27,18.724,18.724,18.502,18.502,10804,0
1996-08-28,18.502,19.05,18.502,18.992,283392,0
1996-08-29,18.992,18.992,18.78,18.925,150419,0
1996-08-30,18.992,18.992,18.665,18.83,83939,0
1996-09-03,18.665,18.944,18.453,18.944,400570,0
1996-09-04,18.83,18.992,18.724,18.887,74379,0
1996-09-05,18.83,18.944,18.724,18.724,122996,0
1996-09-06,18.724,19.05,18.724,18.992,120506,0
1996-09-09,18.992,18.992,18.83,18.83,7479,0
1996-09-10,19.05,19.106,18.78,19.05,82693,0
1996-09-11,18.887,19.214,18.887,19.214,110948,0
1996-09-12,19.378,19.645,19.214,19.599,370238,0
1996-09-13,19.645,19.81,19.436,19.483,106789,0
1996-09-16,19.483,19.704,19.436,19.436,121334,0
1996-09-17,19.436,19.542,19.32,19.32,167047,0
1996-09-18,19.32,19.32,18.291,18.724,324116,0
1996-09-19,18.83,18.83,18.616,18.665,39060,0
1996-09-20,18.665,19.156,18.665,19.106,142525,0
1996-09-23,18.944,19.156,18.724,19.156,178678,0
1996-09-24,19.272,19.645,19.05,19.378,226879,0
1996-09-25,19.378,19.483,19.214,19.214,103054,0
1996-09-26,19.483,19.483,19.272,19.32,66900,0
1996-09-27,19.272,19.378,19.272,19.272,44463,0
1996-09-30,19.378,19.378,19.106,19.32,111361,0
1996-10-01,19.272,19.542,19.272,19.378,116347,0
1996-10-02,19.32,19.32,19.106,19.156,89337,0
1996-10-03,19.272,19.542,19.272,19.436,93494,0
1996-10-04,19.483,19.762,19.483,19.762,253474,0
1996-10-07,19.704,19.762,19.645,19.645,22852,0
1996-10-08,19.645,20.088,19.645,19.928,227711,0
1996-10-09,20.079,20.079,19.889,19.909,172862,0
1996-10-10,19.909,20.128,19.909,20.022,87263,0
1996-10-11,20.128,20.186,19.937,19.937,51940,0
1996-10-14,20.052,20.052,19.909,19.909,29088,0
1996-10-15,19.994,20.052,19.909,20.052,18700,0
1996-10-16,20.052,20.052,19.967,20.022,15792,0
1996-10-17,19.967,20.128,19.967,20.128,9558,0
1996-10-18,20.186,20.186,19.994,20.186,49030,0
1996-10-21,19.994,20.186,19.909,19.937,56095,0
1996-10-22,20.022,20.022,19.859,19.859,41970,0
1996-10-23,20.022,20.022,19.743,19.8,115102,0
1996-10-24,19.743,19.743,19.146,19.418,218152,0
1996-10-25,19.8,20.186,19.694,19.859,397248,0
1996-10-28,20.022,20.186,19.859,19.909,189896,0
1996-10-29,20.022,20.079,19.8,19.869,102221,0
1996-10-30,19.909,20.022,19.859,19.859,43213,0
1996-10-31,19.859,20.022,19.8,19.859,75214,0
1996-11-01,19.967,19.967,19.859,19.869,74379,0
1996-11-04,19.859,20.079,19.859,20.079,58589,0
1996-11-05,19.985,20.079,19.743,19.8,99724,0
1996-11-06,19.967,19.967,19.743,19.889,71473,0
1996-11-07,19.909,19.967,19.743,19.8,48619,0
1996-11-08,19.859,19.859,19.636,19.636,7897,0
1996-11-11,19.636,19.8,19.636,19.743,178678,0
1996-11-12,19.8,19.8,19.636,19.636,65654,0
1996-11-13,19.743,19.743,19.532,19.694,43632,0
1996-11-14,19.665,19.694,19.532,19.581,17453,0
1996-11-15,19.694,19.694,19.224,19.418,334917,0
1996-11-18,19.445,19.581,19.388,19.532,188650,0
1996-11-19,19.532,19.8,19.503,19.8,226464,0
1996-11-20,19.8,20.619,19.743,20.619,535202,0
1996-11-21,20.793,20.899,20.677,20.899,302919,0
1996-11-22,20.813,21.004,20.677,21.004,88092,0
1996-11-25,21.004,21.284,20.842,21.284,136709,0
1996-11-26,21.313,21.313,21.166,21.166,149590,0
1996-11-27,21.166,22.293,21.166,22.245,1966287,0
1996-11-29,22.381,22.487,22.216,22.44,182834,0
1996-12-02,22.381,22.44,22.132,22.263,311231,0
1996-12-03,22.263,22.263,22.103,22.103,174938,0
1996-12-04,22.056,22.16,21.611,21.717,460822,0
1996-12-05,21.639,21.774,21.553,21.717,253058,0
1996-12-06,21.611,21.611,21.391,21.391,179923,0
1996-12-09,21.449,21.611,21.42,21.611,69809,0
1996-12-10,21.553,21.553,21.391,21.553,19114,0
1996-12-11,21.225,21.343,21.166,21.166,86845,0
1996-12-12,21.343,21.343,21.004,21.004,42801,0
1996-12-13,20.899,21.284,20.899,21.254,174938,0
1996-12-16,21.225,21.225,21.063,21.166,212748,0
1996-12-17,21.157,21.284,21.12,21.12,74379,0
1996-12-18,21.284,21.284,21.12,21.166,56511,0
1996-12-19,21.12,21.343,21.12,21.225,124658,0
1996-12-20,21.284,21.391,21.166,21.225,213997,0
1996-12-23,21.449,21.832,21.362,21.774,361094,0
1996-12-24,21.832,22.216,21.667,22.216,158316,0
1996-12-26,22.216,22.65,22.216,22.65,351956,0
1996-12-27,22.708,22.766,22.602,22.65,198206,0
1996-12-30,22.602,22.815,22.44,22.602,133387,0
1996-12-31,22.65,22.815,22.573,22.815,140035,0
1997-01-02,22.602,22.65,22.323,22.545,816930,0
1997-01-03,22.864,22.968,22.698,22.891,134630,0
1997-01-06,22.968,23.527,22.864,23.442,450436,0
1997-01-07,23.412,23.69,23.141,23.527,152500,0
1997-01-08,23.631,23.912,23.469,23.883,249316,0
1997-01-09,23.883,23.883,23.739,23.855,71886,0
1997-01-10,23.797,23.883,23.631,23.855,123827,0
1997-01-13,23.883,23.931,23.797,23.931,105129,0
1997-01-14,23.931,24.151,23.797,24.151,124658,0
1997-01-15,24.181,24.297,23.959,24.211,104712,0
1997-01-16,24.297,24.565,24.211,24.517,196962,0
1997-01-17,24.537,25.065,24.517,24.951,222723,0
1997-01-20,25.261,25.261,24.951,24.978,204856,0
1997-01-21,24.905,25.007,24.517,24.951,306244,0
1997-01-22,24.951,25.007,24.622,24.846,613738,0
1997-01-23,24.846,24.846,24.681,24.818,62331,0
1997-01-24,24.759,24.905,24.681,24.711,105549,0
1997-01-27,24.681,24.905,24.681,24.846,113855,0
1997-01-28,24.905,25.336,24.789,25.261,269677,0
1997-01-29,25.289,25.509,25.124,25.336,190727,0
1997-01-30,25.451,25.509,25.289,25.451,65654,0
1997-01-31,25.509,25.672,25.336,25.451,124658,0
1997-02-03,25.451,26.114,25.451,26.056,236850,0
1997-02-04,26.223,26.828,26,26.665,331178,0
1997-02-05,26.713,27.32,26.33,27.214,374392,0
1997-02-06,27.54,27.763,26.886,27.376,280484,0
1997-02-07,27.376,27.376,26.769,26.993,300012,0
1997-02-10,27.32,27.434,26.607,27.434,389350,0
1997-02-11,27.376,27.376,27.107,27.32,322864,0
1997-02-12,27.491,27.82,27.107,27.792,119254,0
1997-02-13,27.82,30.737,27.687,28.868,865969,0
1997-02-14,29.419,29.419,28.647,28.647,135460,0
1997-02-18,28.31,28.918,28.31,28.619,88508,0
1997-02-19,28.751,28.751,28.205,28.205,91831,0
1997-02-20,27.984,28.532,27.876,27.876,93494,0
1997-02-21,27.876,28.532,27.876,28.532,129645,0
1997-02-24,28.532,28.532,27.876,28.205,248488,0
1997-02-25,27.876,29.389,27.876,29.301,150007,0
1997-02-26,28.751,29.197,28.147,28.647,99314,0
1997-02-27,28.532,28.532,27.376,27.434,167872,0
1997-02-28,27.376,27.434,27.05,27.434,106789,0
1997-03-03,26.993,27.32,26.936,26.993,44463,0
1997-03-04,26.993,27.184,26.886,26.886,47369,0
1997-03-05,26.916,27.32,26.916,27.244,145852,0
1997-03-06,27.32,27.82,26.886,27.05,420517,0
1997-03-07,27.434,27.926,27.05,27.32,88092,0
1997-03-10,27.32,27.876,27.32,27.876,47787,0
1997-03-11,28.099,28.359,27.54,28.359,39892,0
1997-03-12,28.457,28.561,28.099,28.099,35736,0
1997-03-13,28.31,28.369,27.792,27.82,29918,0
1997-03-14,27.984,27.984,26.993,27.244,171198,0
1997-03-17,27.244,27.244,26.769,27.107,101802,0
1997-03-18,26.886,27.244,26.253,26.607,178678,0
1997-03-19,26.33,26.665,26.085,26.549,185743,0
1997-03-20,26.549,26.713,26.33,26.501,120918,0
1997-03-21,26.713,27.54,26.501,27.32,211922,0
1997-03-24,27.657,27.657,27.05,27.107,39892,0
1997-03-25,27.05,28.099,27.05,28.099,262614,0
1997-03-26,27.763,28.099,27.763,27.906,49864,0
1997-03-27,27.974,27.974,27.022,27.022,117178,0
1997-03-31,26.713,27.32,26.163,26.163,378132,0
1997-04-01,25.838,26,25.233,25.336,432567,0
1997-04-02,25.233,25.672,25.124,25.451,467471,0
1997-04-03,25.317,25.645,25.317,25.394,166210,0
1997-04-04,25.394,25.945,24.905,25.336,240590,0
1997-04-07,25.529,25.78,25.233,25.336,213997,0
1997-04-08,25.78,26.473,25.336,26.027,280484,0
1997-04-09,26.414,26.414,25.751,25.867,96403,0
1997-04-10,25.964,25.964,25.489,25.519,161227,0
1997-04-11,25.432,25.626,25.384,25.46,140035,0
1997-04-14,25.46,25.519,25.104,25.384,138371,0
1997-04-15,25.848,25.905,25.404,25.905,131307,0
1997-04-16,26.124,26.124,25.489,25.548,127151,0
1997-04-17,25.548,25.99,25.548,25.99,83521,0
1997-04-18,25.741,26.046,25.548,26.046,92249,0
1997-04-21,25.935,26.153,25.626,25.877,40306,0
1997-04-22,25.548,26.095,25.548,25.607,99724,0
1997-04-23,25.654,25.877,25.27,25.27,49864,0
1997-04-24,25.607,25.607,25.27,25.489,38643,0
1997-04-25,25.607,25.607,24.988,25.104,121751,0
1997-04-28,25.326,26.984,25.104,26.539,303337,0
1997-04-29,27.012,27.648,26.627,27.145,450436,0
1997-04-30,27.648,28.205,27.145,27.984,133800,0
1997-05-01,28.205,28.619,27.926,28.619,124244,0
1997-05-02,28.252,28.695,28.147,28.532,238103,0
1997-05-05,28.59,29.033,28.147,28.918,108869,0
1997-05-06,28.918,29.252,28.695,28.81,134215,0
1997-05-07,29.14,29.301,28.725,29.033,108452,0
1997-05-08,29.033,29.698,28.751,29.698,74795,0
1997-05-09,29.698,29.698,29.14,29.389,76042,0
1997-05-12,29.476,29.698,29.197,29.698,50694,0
1997-05-13,29.698,30.052,29.668,30.013,67731,0
1997-05-14,30.139,30.186,29.834,30.139,114685,0
1997-05-15,30.186,30.186,27.984,28.977,115725,0
1997-05-16,29.082,31.631,28.751,30.628,110427,0
1997-05-19,31.074,31.189,30.628,30.746,227815,0
1997-05-20,30.851,30.851,28.532,29.639,327437,0
1997-05-21,29.967,29.967,28.751,28.977,227087,0
1997-05-22,29.082,29.082,27.763,27.763,173896,0
1997-05-23,27.984,27.984,26.984,27.648,348732,0
1997-05-27,27.54,27.648,26.539,27.099,254302,0
1997-05-28,26.984,27.763,26.876,27.204,804258,0
1997-05-29,27.099,27.648,26.984,27.204,413661,0
1997-05-30,27.204,27.32,26.984,27.204,350290,0
1997-06-02,26.984,27.54,26.984,27.204,313828,0
1997-06-03,27.54,27.54,26.984,27.32,278614,0
1997-06-04,27.32,27.424,26.539,26.876,173069,0
1997-06-05,26.876,26.876,26.539,26.656,373767,0
1997-06-06,26.539,26.876,25.213,25.548,798649,0
1997-06-09,25.877,26.095,25.654,25.77,767482,0
1997-06-10,26.095,26.656,25.99,26.095,1270378,0
1997-06-11,26.434,26.876,25.877,26.876,691026,0
1997-06-12,26.984,27.984,26.76,27.984,180027,0
1997-06-13,28.205,30.082,28.089,29.301,534268,0
1997-06-16,29.419,29.639,28.858,29.524,105129,0
1997-06-17,29.639,29.639,28.638,29.419,109492,0
1997-06-18,29.639,29.639,29.197,29.639,117178,0
1997-06-19,29.639,29.639,28.977,29.197,74275,0
1997-06-20,29.419,29.862,28.977,29.524,197482,0
1997-06-23,29.524,29.862,29.301,29.301,116971,0
1997-06-24,29.301,29.746,28.977,29.639,87155,0
1997-06-25,29.301,29.967,29.197,29.639,224801,0
1997-06-26,29.419,29.639,29.419,29.58,83210,0
1997-06-27,29.419,29.862,29.419,29.58,136398,0
1997-06-30,29.967,33.347,29.524,33.288,358603,0
1997-07-01,32.297,32.845,31.189,31.631,214101,0
1997-07-02,31.517,32.073,31.517,31.962,89964,0
1997-07-03,31.517,33.396,31.517,33.181,111152,0
1997-07-07,33.181,33.181,31.962,32.179,194572,0
1997-07-08,32.297,32.518,32.073,32.518,249108,0
1997-07-09,32.297,32.737,30.628,30.687,531878,0
1997-07-10,31.074,31.962,30.412,31.962,207971,0
1997-07-11,31.962,32.179,31.517,31.737,37188,0
1997-07-14,31.517,31.737,31.179,31.352,29606,0
1997-07-15,31.179,31.631,30.958,31.401,191873,0
1997-07-16,31.295,31.853,30.958,31.517,86224,0
1997-07-17,31.179,31.853,31.179,31.796,29606,0
1997-07-18,31.853,31.853,31.401,31.737,37813,0
1997-07-21,31.737,31.962,31.517,31.517,181691,0
1997-07-22,31.517,31.962,31.517,31.631,128190,0
1997-07-23,31.853,32.179,31.517,31.853,131412,0
1997-07-24,31.679,31.853,31.517,31.517,138477,0
1997-07-25,31.631,31.853,31.517,31.517,31998,0
1997-07-28,31.962,31.962,31.517,31.737,115102,0
1997-07-29,31.853,31.853,31.517,31.517,88197,0
1997-07-30,31.737,31.737,31.517,31.679,82796,0
1997-07-31,31.962,32.179,31.517,31.737,84664,0
1997-08-01,31.631,31.737,31.517,31.737,103777,0
1997-08-04,31.631,32.019,31.631,31.853,91729,0
1997-08-05,31.737,32.403,31.737,32.403,91937,0
1997-08-06,32.403,32.845,32.121,32.845,58277,0
1997-08-07,32.845,32.845,32.073,32.297,74693,0
1997-08-08,32.297,32.297,31.179,31.737,255032,0
1997-08-11,31.517,31.631,31.074,31.401,67836,0
1997-08-12,31.401,31.517,31.179,31.401,77704,0
1997-08-13,31.631,31.853,31.295,31.679,76771,0
1997-08-14,31.737,32.518,31.631,31.853,58277,0
1997-08-15,31.853,32.073,31.517,31.737,36050,0
1997-08-18,31.517,31.631,30.737,31.237,94223,0
1997-08-19,31.401,31.631,31.074,31.517,57655,0
1997-08-20,31.631,32.297,31.401,32.179,66383,0
1997-08-21,32.179,32.179,31.46,31.517,14440,0
1997-08-22,31.074,31.517,30.958,31.517,37917,0
1997-08-25,31.295,31.631,31.179,31.295,77499,0
1997-08-26,31.179,31.631,31.179,31.295,113855,0
1997-08-27,31.295,31.737,31.295,31.401,26077,0
1997-08-28,31.737,33.066,31.295,32.962,120192,0
1997-08-29,32.845,34.463,32.845,34.405,115933,0
1997-09-02,34.51,34.51,33.623,33.846,183766,0
1997-09-03,33.739,34.51,33.518,34.183,86224,0
1997-09-04,33.963,34.405,33.963,34.23,19634,0
1997-09-05,34.405,34.51,34.067,34.405,33762,0
1997-09-08,34.405,34.405,33.846,34.126,66900,0
1997-09-09,34.183,34.624,33.739,34.405,48720,0
1997-09-10,34.405,34.405,33.623,34.289,69497,0
1997-09-11,33.846,33.963,33.623,33.846,145957,0
1997-09-12,34.067,34.067,33.623,33.681,177742,0
1997-09-15,33.846,33.904,33.623,33.739,171716,0
1997-09-16,33.739,34.624,33.739,34.51,73341,0
1997-09-17,34.624,34.79,34.51,34.684,40098,0
1997-09-18,34.79,35.066,34.51,34.907,30644,0
1997-09-19,34.79,36.069,34.79,35.512,44047,0
1997-09-22,35.512,36.176,35.512,36.069,56511,0
1997-09-23,35.625,36.954,34.954,36.51,117178,0
1997-09-24,36.735,36.735,35.955,36.176,174214,0
1997-09-25,36.618,36.618,35.291,35.625,149903,0
1997-09-26,35.625,35.625,34.731,34.731,68977,0
1997-09-29,35.174,35.291,34.183,34.346,91937,0
1997-09-30,34.849,34.849,32.962,33.288,144082,0
1997-10-01,33.739,34.624,33.406,34.126,114479,0
1997-10-02,33.963,34.126,33.739,33.739,60357,0
1997-10-03,34.009,34.849,34.009,34.624,229582,0
1997-10-06,34.731,35.512,34.731,35.408,130061,0
1997-10-07,35.408,35.85,35.066,35.674,107618,0
1997-10-08,35.84,35.84,35.174,35.615,83727,0
1997-10-09,35.84,35.84,34.52,34.731,38852,0
1997-10-10,34.5,34.731,33.5,33.729,81649,0
1997-10-13,33.396,34.057,33.396,33.837,73341,0
1997-10-14,34.057,34.5,34.057,34.454,63371,0
1997-10-15,34.5,34.731,34.395,34.674,36461,0
1997-10-16,34.839,36.06,34.614,35.398,150419,0
1997-10-17,34.839,35.615,33.171,33.5,62953,0
1997-10-20,33.5,34.954,33.396,34.5,36360,0
1997-10-21,34.954,35.615,34.731,35.512,261887,0
1997-10-22,35.512,35.512,34.731,35.174,47682,0
1997-10-23,34.614,35.174,34.5,35.174,120609,0
1997-10-24,35.398,35.398,34.731,34.954,31893,0
1997-10-27,34.954,35.174,34.279,34.731,247032,0
1997-10-28,34.279,34.5,32.835,33.837,143979,0
1997-10-29,34.279,35.174,34.117,34.954,69809,0
1997-10-30,33.5,34.731,33.396,34.731,65237,0
1997-10-31,34.731,35.056,34.279,34.614,127461,0
1997-11-03,35.174,35.84,34.614,35.398,92249,0
1997-11-04,36.06,36.51,35.512,35.512,80720,0
1997-11-05,35.955,36.06,35.615,35.84,102741,0
1997-11-06,36.06,36.06,35.512,35.731,105752,0
1997-11-07,35.281,35.674,35.281,35.674,13715,0
1997-11-10,35.281,35.615,34.731,35.056,32827,0
1997-11-11,34.731,35.056,34.5,34.5,77184,0
1997-11-12,34.614,34.614,34.395,34.5,144709,0
1997-11-13,34.954,34.954,34.395,34.731,25868,0
1997-11-14,35.174,35.174,34.395,34.395,186259,0
1997-11-17,35.056,35.955,34.614,35.174,208387,0
1997-11-18,35.398,35.615,34.839,35.398,107104,0
1997-11-19,35.338,36.176,35.338,35.615,50278,0
1997-11-20,35.512,35.955,35.398,35.512,46122,0
1997-11-21,35.84,35.955,35.512,35.615,186886,0
1997-11-24,35.398,35.615,34.839,35.174,57447,0
1997-11-25,35.398,35.398,34.954,35.398,20360,0
1997-11-26,34.954,35.84,34.954,35.674,84455,0
1997-11-28,35.731,35.898,35.615,35.731,53708,0
1997-12-01,35.955,36.898,35.615,36.735,148343,0
1997-12-02,36.841,38.842,36.51,38.68,351020,0
1997-12-03,38.397,38.958,37.956,38.455,248177,0
1997-12-04,38.958,39.074,38.514,38.842,288066,0
1997-12-05,38.842,38.842,38.062,38.294,97650,0
1997-12-08,38.178,39.177,37.619,39.177,65864,0
1997-12-09,38.735,39.401,38.514,39.074,62120,0
1997-12-10,38.514,38.842,37.398,37.84,61916,0
1997-12-11,37.619,38.178,36.954,38.178,79783,0
1997-12-12,37.956,40.854,37.956,40.622,187405,0
1997-12-15,40.74,40.74,39.401,39.401,55056,0
1997-12-16,39.401,40.517,38.62,39.074,225007,0
1997-12-17,39.177,39.401,38.062,38.294,128297,0
1997-12-18,37.956,39.177,37.956,39.074,55056,0
1997-12-19,38.958,38.958,38.294,38.294,43213,0
1997-12-22,38.9,39.177,38.294,38.735,80195,0
1997-12-23,39.295,39.295,38.735,38.958,142735,0
1997-12-24,39.177,39.177,38.735,38.842,20049,0
1997-12-26,38.842,39.177,38.735,38.735,9766,0
1997-12-29,38.735,39.074,38.735,38.735,63472,0
1997-12-30,38.735,40.959,38.514,40.959,233008,0
1997-12-31,41.067,41.067,40.17,40.508,206724,0
1998-01-02,40.17,41.067,40.17,40.622,123725,0
1998-01-05,40.622,41.461,40.622,41.403,98999,0
1998-01-06,41.518,41.518,39.622,40.73,269576,0
1998-01-07,40.959,40.959,39.168,40.067,292950,0
1998-01-08,39.285,39.728,36.609,37.05,352888,0
1998-01-09,36.936,37.437,35.155,35.319,336787,0
1998-01-12,34.375,37.275,34.375,36.156,289729,0
1998-01-13,36.378,36.716,36.273,36.378,291495,0
1998-01-14,36.716,38.052,36.491,37.716,467887,0
1998-01-15,38.052,40.17,37.716,39.671,764990,0
1998-01-16,39.841,40.17,39.168,39.343,1918916,0
1998-01-20,39.065,39.343,38.832,39.225,284431,0
1998-01-21,39.285,39.285,38.504,39.285,160602,0
1998-01-22,38.948,39.393,38.61,38.784,290560,0
1998-01-23,38.832,39.285,38.504,38.504,268017,0
1998-01-26,38.504,38.832,37.947,37.947,131619,0
1998-01-27,38.388,39.285,37.716,38.832,212957,0
1998-01-28,38.832,39.285,38.052,38.554,168912,0
1998-01-29,38.948,39.065,38.61,38.89,261578,0
1998-01-30,38.61,39.065,38.388,38.388,293364,0
1998-02-02,38.388,39.285,38.388,39.168,603765,0
1998-02-03,39.285,40.17,38.948,40.17,194052,0
1998-02-04,40.17,40.17,39.168,39.948,146991,0
1998-02-05,39.841,40.067,39.622,39.891,125698,0
1998-02-06,40.067,40.17,39.728,40.067,88302,0
1998-02-09,39.841,40.17,39.841,39.841,62953,0
1998-02-10,40.17,40.622,39.841,40.45,261470,0
1998-02-11,40.508,40.508,39.285,39.505,132554,0
1998-02-12,39.285,39.505,38.61,38.832,156550,0
1998-02-13,38.726,39.285,38.726,39.065,241524,0
1998-02-17,39.065,39.622,39.065,39.168,201947,0
1998-02-18,39.285,39.505,39.065,39.065,196544,0
1998-02-19,39.065,39.393,38.504,38.832,109492,0
1998-02-20,38.504,38.832,38.274,38.61,392572,0
1998-02-23,38.446,38.832,38.388,38.504,277887,0
1998-02-24,38.504,38.61,38.169,38.388,185120,0
1998-02-25,38.169,38.504,38.169,38.274,420826,0
1998-02-26,38.274,38.832,38.274,38.388,175973,0
1998-02-27,38.388,38.832,38.388,38.388,275812,0
1998-03-02,38.67,38.67,37.495,37.495,451473,0
1998-03-03,37.83,37.83,37.495,37.716,149488,0
1998-03-04,37.495,37.83,37.215,37.215,91209,0
1998-03-05,37.388,37.388,35.821,36.55,137853,0
1998-03-06,36.273,38.726,36.273,38.388,254614,0
1998-03-09,38.948,39.505,38.111,38.388,195197,0
1998-03-10,38.226,40.17,38.226,38.726,480143,0
1998-03-11,38.948,39.393,38.61,38.61,308013,0
1998-03-12,38.726,38.948,38.67,38.726,347382,0
1998-03-13,38.61,39.285,37.83,39.065,467887,0
1998-03-16,39.285,40.73,38.832,39.622,422698,0
1998-03-17,40.17,40.508,39.449,40.17,199870,0
1998-03-18,40.17,40.17,39.285,39.786,167250,0
1998-03-19,39.948,40.73,39.728,40.681,198724,0
1998-03-20,41.067,42.519,40.402,41.847,365767,0
1998-03-23,42.074,44.135,41.403,43.973,713778,0
1998-03-24,43.973,44.415,43.184,43.973,584234,0
1998-03-25,44.194,44.3,43.521,44.194,241737,0
1998-03-26,45.194,50.105,45.09,49.718,1119022,0
1998-03-27,50.327,50.44,47.033,47.266,352991,0
1998-03-30,47.209,47.209,46.09,46.476,207556,0
1998-03-31,46.427,47.872,46.427,46.984,321000,0
1998-04-01,47.209,47.209,45.974,46.649,227399,0
1998-04-02,46.534,46.974,46.534,46.757,194988,0
1998-04-03,47.209,47.209,46.639,46.87,314348,0
1998-04-06,46.757,47.872,46.534,46.697,215555,0
1998-04-07,46.534,47.209,45.184,45.522,265526,0
1998-04-08,45.638,46.974,45.638,45.744,185017,0
1998-04-09,46.757,46.757,45.522,45.522,191040,0
1998-04-13,45.974,49.44,45.638,46.974,469963,0
1998-04-14,47.765,47.765,46.418,47.428,110324,0
1998-04-15,47.652,48.988,46.974,47.534,188546,0
1998-04-16,46.974,47.986,46.08,46.195,140550,0
1998-04-17,45.861,47.765,45.861,47.428,144811,0
1998-04-20,47.428,47.428,45.416,46.08,79677,0
1998-04-21,45.522,47.209,45.522,46.312,330867,0
1998-04-22,46.639,46.639,45.522,45.974,105026,0
1998-04-23,45.416,46.195,44.741,45.184,403272,0
1998-04-24,44.741,45.638,43.175,43.394,125280,0
1998-04-27,42.279,44.184,42.059,43.009,285573,0
1998-04-28,43.627,44.523,43.291,43.732,160807,0
1998-04-29,44.184,44.184,43.394,43.394,91520,0
1998-04-30,44.741,46.418,44.241,45.744,352680,0
1998-05-01,45.638,48.325,45.184,48.325,535306,0
1998-05-04,48.295,49.104,47.428,47.765,218568,0
1998-05-05,47.428,47.428,45.638,45.638,234255,0
1998-05-06,46.534,46.534,45.638,46.139,123516,0
1998-05-07,45.638,46.08,45.638,45.861,147204,0
1998-05-08,45.974,48.093,45.638,46.974,211609,0
1998-05-11,47.092,47.872,46.534,46.534,154988,0
1998-05-12,46.757,46.974,45.638,45.861,26488,0
1998-05-13,45.861,46.59,45.861,46.08,92039,0
1998-05-14,46.534,46.59,45.638,46.312,36775,0
1998-05-15,46.534,47.534,45.861,46.639,70017,0
1998-05-18,46.534,46.757,46.195,46.534,88092,0
1998-05-19,46.757,48.325,46.08,47.534,353199,0
1998-05-20,47.428,47.986,47.209,47.765,275288,0
1998-05-21,47.872,48.266,47.209,48.266,49030,0
1998-05-22,48.325,48.325,47.428,47.428,174001,0
1998-05-26,47.428,47.765,46.312,46.476,189481,0
1998-05-27,45.861,46.312,45.081,45.244,157898,0
1998-05-28,45.361,46.534,45.184,46.08,74693,0
1998-05-29,46.312,47.486,45.638,45.638,99208,0
1998-06-01,46.08,46.08,44.965,45.081,150631,0
1998-06-02,44.849,45.638,44.523,45.081,104196,0
1998-06-03,45.081,46.08,44.184,44.184,132034,0
1998-06-04,45.184,45.522,43.511,44.405,142629,0
1998-06-05,44.069,44.184,43.964,43.964,1125666,0
1998-06-08,44.29,45.184,43.964,44.405,276947,0
1998-06-09,44.464,44.683,43.964,44.184,150838,0
1998-06-10,44.184,44.241,43.849,43.849,170262,0
1998-06-11,44.127,44.184,43.849,44.184,98686,0
1998-06-12,44.184,44.349,43.068,43.732,117595,0
1998-06-15,43.511,43.849,43.117,43.394,56095,0
1998-06-16,43.394,43.849,43.117,43.849,191458,0
1998-06-17,43.732,45.416,43.568,45.081,468925,0
1998-06-18,45.024,45.803,44.965,45.803,288691,0
1998-06-19,45.803,46.361,45.522,46.361,250774,0
1998-06-22,46.534,46.974,46.08,46.59,328788,0
1998-06-23,46.312,46.757,46.312,46.59,173588,0
1998-06-24,46.476,46.639,46.195,46.312,167769,0
1998-06-25,46.639,46.697,46.312,46.476,173896,0
1998-06-26,46.639,46.639,46.418,46.534,69185,0
1998-06-29,46.639,47.312,46.312,47.092,94223,0
1998-06-30,46.974,48.093,46.534,47.534,264069,0
1998-07-01,47.534,48.325,46.757,48.093,152810,0
1998-07-02,47.929,48.209,47.209,47.986,59630,0
1998-07-06,47.428,48.325,47.428,47.428,114479,0
1998-07-07,47.428,48.486,47.428,48.266,636490,0
1998-07-08,47.872,48.43,47.765,47.872,113544,0
1998-07-09,47.996,48.335,47.554,47.775,77289,0
1998-07-10,48.335,48.391,47.554,48.391,278717,0
1998-07-13,48.17,48.564,47.996,48.564,117282,0
1998-07-14,48.335,49.682,48.112,48.892,182939,0
1998-07-15,48.892,50.24,48.892,50.24,210362,0
1998-07-16,49.682,52.04,49.566,51.133,192183,0
1998-07-17,51.191,52.147,50.691,51.365,241839,0
1998-07-20,51.704,51.704,49.682,50.635,90691,0
1998-07-21,49.902,50.691,48.449,48.449,68875,0
1998-07-22,48.564,48.671,47.102,47.102,141902,0
1998-07-23,47.775,47.996,45.869,46.034,142113,0
1998-07-24,44.975,45.984,44.639,44.975,426436,0
1998-07-27,45.194,45.648,44.639,44.975,164031,0
1998-07-28,45.194,45.194,43.683,43.742,199870,0
1998-07-29,44.405,44.859,43.964,44.405,125905,0
1998-07-30,44.859,45.869,43.964,45.869,192493,0
1998-07-31,45.869,45.869,43.849,43.964,162682,0
1998-08-03,43.849,44.405,43.742,44.078,119254,0
1998-08-04,44.405,44.581,44.078,44.078,305936,0
1998-08-05,44.581,44.581,42.279,42.279,425709,0
1998-08-06,42.279,43.403,42.059,43.175,218465,0
1998-08-07,43.175,43.849,42.73,43.291,106584,0
1998-08-10,43.511,43.511,42.615,43.453,85706,0
1998-08-11,42.837,43.291,42.162,42.279,173275,0
1998-08-12,42.73,43.068,42.396,42.837,127673,0
1998-08-13,42.499,43.068,41.267,41.498,135568,0
1998-08-14,41.605,42.396,40.93,41.605,322454,0
1998-08-17,41.267,41.719,40.489,40.873,89441,0
1998-08-18,41.163,42.953,40.594,41.837,311231,0
1998-08-19,41.837,42.499,41.047,41.498,80093,0
1998-08-20,42.059,42.162,40.93,40.989,95780,0
1998-08-21,40.71,40.824,38.584,38.584,195713,0
1998-08-24,39.477,39.699,38.803,39.027,98171,0
1998-08-25,39.027,40.152,39.027,39.255,174109,0
1998-08-26,39.027,39.477,37.235,38.304,285262,0
1998-08-27,37.456,38.13,35.721,36.06,492819,0
1998-08-28,36.34,36.676,35.435,35.551,373767,0
1998-08-31,35.664,36.444,34.317,34.434,541849,0
1998-09-01,34.203,36.785,33.982,36.725,647395,0
1998-09-02,37.235,41.267,36.785,39.919,538942,0
1998-09-03,39.027,40.037,38.465,39.363,339592,0
1998-09-04,39.363,40.256,39.363,39.813,303855,0
1998-09-08,40.373,42.059,40.373,41.719,259704,0
1998-09-09,41.384,42.059,40.489,40.873,209530,0
1998-09-10,40.314,40.373,39.027,39.027,546940,0
1998-09-11,39.813,41.267,38.524,40.93,380208,0
1998-09-14,41.163,42.396,40.71,41.267,193016,0
1998-09-15,41.384,41.605,39.813,41.047,195300,0
1998-09-16,40.93,42.499,40.93,41.605,305414,0
1998-09-17,40.373,40.824,38.69,38.919,257004,0
1998-09-18,39.14,43.068,38.968,42.953,327124,0
1998-09-21,41.384,42.279,39.477,40.594,423838,0
1998-09-22,41.21,41.21,39.535,39.813,152914,0
1998-09-23,40.256,41.384,39.699,41.047,362237,0
1998-09-24,40.93,42.059,40.373,40.873,431424,0
1998-09-25,40.71,41.605,40.373,40.93,220955,0
1998-09-28,41.719,42.059,40.71,41.605,195505,0
1998-09-29,41.498,42.162,41.267,41.325,126630,0
1998-09-30,41.047,41.719,36.56,36.618,472665,0
1998-10-01,37.59,39.497,37.476,38.323,234671,0
1998-10-02,38.264,39.832,37.359,39.158,431735,0
1998-10-05,38.708,39.393,37.02,37.639,119568,0
1998-10-06,37.81,38.708,37.59,38.264,236850,0
1998-10-07,37.928,37.928,37.137,37.359,171094,0
1998-10-08,37.137,37.359,34.097,35.222,340423,0
1998-10-09,36.126,36.907,34.944,35.222,552653,0
1998-10-12,35.559,38.88,35.338,38.544,936605,0
1998-10-13,38.708,39.612,37.245,39.158,285573,0
1998-10-14,38.544,40.285,38.544,40.285,253160,0
1998-10-15,40.285,40.285,38.369,39.275,373872,0
1998-10-16,40.402,42.989,40.067,42.084,863262,0
1998-10-19,42.029,43.549,41.97,43.384,591922,0
1998-10-20,43.328,46.139,43.048,45.072,755224,0
1998-10-21,44.897,45.291,44.339,45.128,562521,0
1998-10-22,45.014,45.128,44.339,44.955,512141,0
1998-10-23,44.789,45.128,44.562,45.014,370132,0
1998-10-26,45.128,46.139,44.789,45.965,694867,0
1998-10-27,46.255,47.266,45.803,46.476,507987,0
1998-10-28,46.59,46.927,46.361,46.476,334711,0
1998-10-29,46.534,46.534,46.255,46.476,269368,0
1998-10-30,46.534,48.054,46.255,47.775,1132214,0
1998-11-02,47.775,48.391,47.322,47.602,170471,0
1998-11-03,47.717,48.391,46.361,46.87,503622,0
1998-11-04,47.486,48.161,47.266,47.661,216803,0
1998-11-05,47.661,49.286,47.602,48.613,576441,0
1998-11-06,49.286,49.96,48.505,49.625,630255,0
1998-11-09,49.519,49.519,47.717,47.996,180964,0
1998-11-10,47.322,49.064,47.266,47.379,130479,0
1998-11-11,47.379,47.939,46.87,47.266,134426,0
1998-11-12,47.379,47.379,45.234,46.361,235498,0
1998-11-13,46.195,47.322,46.024,46.139,82481,0
1998-11-16,46.361,48.276,46.361,47.266,103468,0
1998-11-17,46.139,47.939,45.234,47.824,218465,0
1998-11-18,47.151,47.824,46.476,47.266,54955,0
1998-11-19,46.927,47.717,46.476,46.984,139203,0
1998-11-20,46.984,47.209,46.813,47.092,236953,0
1998-11-23,47.151,48.276,46.927,47.824,410336,0
1998-11-24,48.054,48.054,46.87,47.266,136086,0
1998-11-25,46.984,47.939,46.984,47.544,76147,0
1998-11-27,47.717,47.717,46.813,46.813,41344,0
1998-11-30,46.649,46.649,45.464,45.464,347800,0
1998-12-01,45.686,46.361,45.014,46.312,251706,0
1998-12-02,46.312,47.544,45.234,47.209,245059,0
1998-12-03,47.486,48.951,46.476,47.824,315907,0
1998-12-04,48.112,49.519,48.112,49.006,195300,0
1998-12-07,48.613,49.286,48.219,49.064,223346,0
1998-12-08,49.286,49.286,48.449,48.671,247447,0
1998-12-09,48.728,49.064,48.391,48.728,162989,0
1998-12-10,48.505,48.951,48.391,48.844,223662,0
1998-12-11,48.391,48.671,48.161,48.613,391118,0
1998-12-14,48.728,48.728,48.054,48.335,254720,0
1998-12-15,48.161,48.613,48.161,48.554,206831,0
1998-12-16,48.335,48.613,47.602,48.391,171716,0
1998-12-17,48.391,49.064,48.161,49.064,322864,0
1998-12-18,49.179,50.412,49.064,50.412,411166,0
1998-12-21,50.307,51.2,49.179,49.625,200491,0
1998-12-22,49.401,49.738,49.179,49.575,263034,0
1998-12-23,49.575,51.541,49.401,51.511,217738,0
1998-12-24,51.258,51.318,50.412,50.412,107207,0
1998-12-28,50.865,52.329,50.412,52.329,324217,0
1998-12-29,51.933,54.188,51.933,53.483,385507,0
1998-12-30,53.696,56.064,53.639,55.218,793142,0
1998-12-31,55.159,56.4,54.986,56.284,541122,0
1999-01-04,56.227,56.4,53.244,54.426,542372,0
1999-01-05,54.369,55.496,54.197,54.255,267082,0
1999-01-06,54.821,55.043,53.917,54.311,186156,0
1999-01-07,53.917,54.148,52.338,53.917,156759,0
1999-01-08,53.696,54.369,53.696,54.031,396624,0
1999-01-11,53.973,54.09,52.175,52.567,233213,0
1999-01-12,52.175,53.244,51.434,52.31,151356,0
1999-01-13,51.723,52.675,50.875,52.118,170262,0
1999-01-14,52.793,52.793,51.21,51.434,118631,0
1999-01-15,51.434,52.675,51.434,52.281,120402,0
1999-01-19,52.338,52.793,51.385,52.511,147826,0
1999-01-20,52.616,53.405,52.338,52.675,93077,0
1999-01-21,52.453,53.696,52.338,53.357,274355,0
1999-01-22,53.01,53.464,52.567,52.567,175249,0
1999-01-25,52.906,54.707,52.616,53.464,273315,0
1999-01-26,53.802,55.273,53.129,54.986,228124,0
1999-01-27,54.255,54.649,51.21,52.453,468093,0
1999-01-28,52.338,53.405,52.175,53.405,513909,0
1999-01-29,53.357,53.917,52.118,52.338,261264,0
1999-02-01,52.338,56.064,52.338,54.148,1095025,0
1999-02-02,53.973,55.159,53.696,55.043,559824,0
1999-02-03,54.369,54.821,54.148,54.59,228851,0
1999-02-04,54.369,54.707,53.917,54.484,295651,0
1999-02-05,54.707,55.101,54.148,54.59,368366,0
1999-02-08,54.369,54.707,53.917,54.031,368366,0
1999-02-09,54.031,54.484,53.802,54.226,821917,0
1999-02-10,53.973,54.542,53.405,54.031,399221,0
1999-02-11,54.369,54.369,53.581,54.255,154475,0
1999-02-12,53.753,55.496,53.357,54.707,336787,0
1999-02-16,55.159,56.284,54.937,55.611,205586,0
1999-02-17,55.273,56.4,55.043,55.436,136295,0
1999-02-18,55.496,56.18,55.159,55.611,178887,0
1999-02-19,55.611,55.833,54.484,54.937,292639,0
1999-02-22,55.554,56.34,55.043,55.89,178053,0
1999-02-23,55.833,56.793,55.669,55.947,124658,0
1999-02-24,55.727,56.968,55.669,56.34,342189,0
1999-02-25,55.727,55.89,54.821,55.669,388937,0
1999-02-26,55.496,57.922,55.331,57.757,571458,0
1999-03-01,57.701,58.654,57.19,58.432,342189,0
1999-03-02,58.258,58.989,58.037,58.654,301677,0
1999-03-03,58.432,58.77,57.979,57.979,348732,0
1999-03-04,57.979,59.896,57.979,59.558,435370,0
1999-03-05,59.953,60.521,59.335,60.288,224698,0
1999-03-08,60.288,61.81,59.896,60.493,365459,0
1999-03-09,60.463,60.463,59.441,59.441,233111,0
1999-03-10,59.617,60.463,59.335,60.463,199560,0
1999-03-11,60.463,61.368,59.778,61.022,343021,0
1999-03-12,61.368,61.416,59.558,60.231,317049,0
1999-03-15,60.288,61.368,60.012,61.077,288897,0
1999-03-16,60.798,61.531,60.231,61.368,295339,0
1999-03-17,61.588,61.588,61.077,61.253,197792,0
1999-03-18,61.022,61.588,61.022,61.474,214828,0
1999-03-19,60.974,61.253,59.953,59.953,336787,0
1999-03-22,59.953,60.463,59.558,60.125,199041,0
1999-03-23,59.558,60.012,59.047,59.047,159355,0
1999-03-24,59.223,59.223,57.19,58.595,213479,0
1999-03-25,59.047,60.741,58.883,60.067,240486,0
1999-03-26,60.175,60.798,59.223,59.836,128085,0
1999-03-29,60.012,60.685,60.012,60.58,213997,0
1999-03-30,60.463,60.626,59.896,59.953,194779,0
1999-03-31,60.366,60.366,59.174,60.135,740163,0
1999-04-01,60.02,60.02,58.892,59.797,156968,0
1999-04-05,59.683,61.607,59.345,61.319,239136,0
1999-04-06,61.155,61.493,58.892,58.892,285780,0
1999-04-07,59.233,59.916,59.009,59.037,356526,0
1999-04-08,59.403,61.155,58.949,60.817,164547,0
1999-04-09,61.155,61.272,60.25,60.924,150110,0
1999-04-12,61.04,61.213,60.366,60.924,255657,0
1999-04-13,60.924,61.829,60.02,60.59,179715,0
1999-04-14,60.59,63.975,60.25,62.004,684065,0
1999-04-15,62.849,63.188,61.946,62.166,362756,0
1999-04-16,62.735,62.849,62.061,62.397,140550,0
1999-04-19,62.966,65.219,62.678,63.916,290663,0
1999-04-20,63.755,64.719,63.188,63.916,328060,0
1999-04-21,64.209,68.617,63.418,68.617,542681,0
1999-04-22,67.258,67.374,62.397,62.849,320271,0
1999-04-23,63.302,63.302,62.397,62.512,286614,0
1999-04-26,62.512,64.15,62.512,62.735,202155,0
1999-04-27,62.735,63.975,62.62,63.302,285573,0
1999-04-28,63.302,63.639,62.849,62.849,286509,0
1999-04-29,62.735,62.966,61.493,61.665,254302,0
1999-04-30,61.493,62.061,59.567,60.308,545174,0
1999-05-03,60.704,60.817,60.308,60.646,482639,0
1999-05-04,61.04,61.04,58.892,58.979,497805,0
1999-05-05,58.892,59.345,58.21,58.323,985324,0
1999-05-06,58.106,58.556,55.611,56.517,422385,0
1999-05-07,57.479,58.615,56.968,58.323,565328,0
1999-05-10,58.047,58.722,57.651,58.664,419791,0
1999-05-11,58.722,59.797,58.556,59.625,384782,0
1999-05-12,59.797,59.797,58.441,59.116,238307,0
1999-05-13,59.233,59.797,59.116,59.683,252228,0
1999-05-14,59.233,59.683,56.968,56.968,370965,0
1999-05-17,57.143,57.421,55.611,55.611,436824,0
1999-05-18,55.611,57.535,55.611,56.064,286923,0
1999-05-19,56.294,57.2,55.957,56.633,111572,0
1999-05-20,56.064,56.968,56.064,56.517,191767,0
1999-05-21,56.86,56.86,55.784,55.842,229890,0
1999-05-24,55.842,56.18,55.053,55.727,231139,0
1999-05-25,55.842,55.842,54.6,54.659,328165,0
1999-05-26,54.707,56.122,54.6,55.669,380312,0
1999-05-27,55.727,55.842,55.273,55.727,258876,0
1999-05-28,55.727,58.21,55.611,57.651,302714,0
1999-06-01,57.421,57.711,55.727,57.314,237163,0
1999-06-02,57.651,57.989,57.314,57.757,202571,0
1999-06-03,57.815,59.116,57.143,58.722,293261,0
1999-06-04,58.722,59.567,58.323,59.116,163200,0
1999-06-07,55.218,55.218,50.923,52.983,4432768,0
1999-06-08,53.753,53.802,52.108,52.108,1896583,0
1999-06-09,52.049,52.049,50.587,50.923,460199,0
1999-06-10,50.644,50.807,49.346,49.738,442331,0
1999-06-11,49.844,50.412,49.625,50.191,683236,0
1999-06-14,50.412,50.644,49.054,49.114,454900,0
1999-06-15,49.171,49.566,48.835,48.922,357872,0
1999-06-16,49.509,50.191,49.286,49.96,669210,0
1999-06-17,49.96,50.297,49.625,50.25,326296,0
1999-06-18,50.25,50.982,50.191,50.923,630357,0
1999-06-21,50.982,52.453,50.807,51.133,799168,0
1999-06-22,52.338,53.357,51.77,53.299,1283467,0
1999-06-23,53.244,54.707,53.186,54.031,654356,0
1999-06-24,54.148,54.369,53.696,53.802,775066,0
1999-06-25,53.917,53.917,53.581,53.802,493130,0
1999-06-28,53.857,54.6,53.696,54.484,695807,0
1999-06-29,54.763,56.689,54.707,56.689,735382,0
1999-06-30,57.238,57.922,56.785,57.691,586207,0
1999-07-01,57.691,58.538,57.516,58.315,358290,0
1999-07-02,58.373,58.373,56.831,56.831,438694,0
1999-07-06,56.614,57.922,56.274,57.632,347694,0
1999-07-07,57.575,58.712,57.353,58.519,201220,0
1999-07-08,58.538,58.538,57.691,57.691,464665,0
1999-07-09,57.862,57.922,57.353,57.516,200907,0
1999-07-12,57.575,58.142,57.575,57.862,164968,0
1999-07-13,57.749,57.749,56.274,56.438,132242,0
1999-07-14,56.438,56.67,54.85,55.303,291806,0
1999-07-15,55.418,56.218,54.966,55.928,303337,0
1999-07-16,55.928,56.497,55.534,55.986,288691,0
1999-07-19,56.103,56.38,55.65,55.784,114998,0
1999-07-20,55.755,55.813,53.601,53.63,211819,0
1999-07-21,54.226,54.514,53.376,53.657,444099,0
1999-07-22,53.831,53.831,52.462,53.376,450226,0
1999-07-23,53.376,53.541,51.049,52.577,1182597,0
1999-07-26,52.128,54.002,51.894,53.029,251085,0
1999-07-27,53.483,53.944,53.319,53.541,443058,0
1999-07-28,53.831,54.168,53.029,53.029,604911,0
1999-07-29,53.089,53.089,52.01,52.577,131307,0
1999-07-30,52.812,52.812,52.068,52.695,227399,0
1999-08-02,52.695,54.002,52.577,53.176,301571,0
1999-08-03,53.206,53.319,52.812,52.915,518995,0
1999-08-04,53.149,53.149,52.243,52.301,215970,0
1999-08-05,52.243,52.695,50.992,50.992,299388,0
1999-08-06,51.268,51.268,48.835,49.286,532500,0
1999-08-09,49.401,50.653,49.171,50.307,472143,0
1999-08-10,50.42,50.42,49.143,49.228,253474,0
1999-08-11,49.738,50.364,47.466,48.486,457286,0
1999-08-12,48.777,49.054,48.486,48.603,137750,0
1999-08-13,48.951,49.519,48.718,49.054,173275,0
1999-08-16,49.228,49.286,48.151,49.114,340737,0
1999-08-17,49.566,51.894,49.431,50.758,726760,0
1999-08-18,50.758,52.078,50.758,51.385,272483,0
1999-08-19,51.162,51.443,50.653,51.22,199145,0
1999-08-20,51.328,51.328,48.951,49.566,1304969,0
1999-08-23,49.46,50.817,49.401,50.364,587144,0
1999-08-24,50.364,50.758,50.191,50.42,318608,0
1999-08-25,50.307,50.597,48.951,49.682,393507,0
1999-08-26,49.912,50.029,49.519,49.625,339801,0
1999-08-27,49.625,49.853,48.997,48.997,194572,0
1999-08-30,48.951,49.401,43.839,44.523,2205009,0
1999-08-31,44.683,46.957,44.523,45.194,1607477,0
1999-09-01,45.764,47.014,45.371,46.678,521906,0
1999-09-02,46.447,46.62,44.464,44.975,1210750,0
1999-09-03,45.821,46.957,45.821,46.957,252540,0
1999-09-07,46.841,46.841,45.879,46.388,276431,0
1999-09-08,46.274,46.274,45.706,46.053,263238,0
1999-09-09,46.053,46.447,45.648,45.793,428409,0
1999-09-10,45.879,47.073,45.821,46.447,326606,0
1999-09-13,45.879,46.332,45.821,46.332,219505,0
1999-09-14,46.11,46.167,45.311,45.994,328165,0
1999-09-15,46.332,46.62,46.053,46.167,316737,0
1999-09-16,46.167,46.274,45.936,45.994,321306,0
1999-09-17,46.053,46.167,45.194,45.598,326919,0
1999-09-20,46.215,47.466,46.053,46.678,536348,0
1999-09-21,46.678,47.757,46.562,47.524,900766,0
1999-09-22,47.642,48.997,47.583,48.951,813191,0
1999-09-23,49.286,50.135,48.718,49.401,1036332,0
1999-09-24,49.346,49.519,48.997,49.401,1237033,0
1999-09-27,49.566,49.853,48.997,49.114,973172,0
1999-09-28,48.718,48.718,47.919,48.353,594834,0
1999-09-29,48.381,49.286,48.325,49.054,445865,0
1999-09-30,49.556,50.519,48.978,50.354,517439,0
1999-10-01,50.066,50.125,47.958,48.863,634931,0
1999-10-04,48.863,50.865,48.643,50.807,607194,0
1999-10-05,50.469,52.233,50.469,51.434,622776,0
1999-10-06,51.434,52.406,51.434,52.347,395169,0
1999-10-07,52.291,52.406,51.836,52.068,380625,0
1999-10-08,52.233,52.52,52.068,52.233,448255,0
1999-10-11,52.128,52.924,52.128,52.924,374810,0
1999-10-12,52.867,52.973,52.233,52.406,246720,0
1999-10-13,51.952,52.636,51.268,51.607,393298,0
1999-10-14,51.434,51.665,50.865,51.665,465287,0
1999-10-15,49.556,49.615,48.295,48.583,710142,0
1999-10-18,48.728,51.21,48.583,50.982,272586,0
1999-10-19,51.153,51.268,50.519,50.519,296688,0
1999-10-20,50.807,51.607,50.297,51.521,687388,0
1999-10-21,50.982,51.153,50.009,50.182,334816,0
1999-10-22,50.297,52.754,50.182,52.406,617167,0
1999-10-25,52.347,52.52,51.723,52.175,467262,0
1999-10-26,52.128,52.175,50.865,51.153,787947,0
1999-10-27,51.041,51.268,50.519,51.096,618308,0
1999-10-28,51.375,54.002,51.096,53.263,1754679,0
1999-10-29,53.551,55.15,53.551,53.831,894219,0
1999-11-01,53.887,54.349,53.667,53.944,641370,0
1999-11-02,53.887,55.89,53.887,55.544,862745,0
1999-11-03,55.486,56.4,54.86,54.86,808830,0
1999-11-04,55.033,56.745,54.917,55.378,600961,0
1999-11-05,55.833,57.143,55.833,56.802,479624,0
1999-11-08,56.4,57.545,56.4,57.488,284325,0
1999-11-09,57.373,57.545,56.34,56.633,566055,0
1999-11-10,56.517,56.745,56.18,56.633,413245,0
1999-11-11,56.576,56.689,55.66,56.517,178261,0
1999-11-12,56.633,57.661,56.458,57.488,747746,0
1999-11-15,57.2,57.545,56.86,57.488,352163,0
1999-11-17,57.604,58.171,57.488,58.114,1004230,0
1999-11-18,57.835,59.538,57.835,58.91,644694,0
1999-11-19,58.91,59.145,58.46,59.027,477442,0
1999-11-22,59.027,59.145,58.171,58.286,421039,0
1999-11-23,58.114,58.228,56.633,57.085,584441,0
1999-11-24,57.036,57.488,56.745,57.429,741512,0
1999-11-26,57.314,57.604,57.314,57.488,110223,0
1999-11-29,57.343,57.343,56.284,56.4,284845,0
1999-11-30,56.4,59.374,56.4,58.969,698297,0
1999-12-01,58.91,59.886,58.91,59.653,581535,0
1999-12-02,59.374,60.394,59.374,60.175,258978,0
1999-12-03,60.231,62.166,60.057,61.714,606882,0
1999-12-06,61.368,61.541,59.712,60.175,839889,0
1999-12-07,60.26,60.26,58.057,58.114,853603,0
1999-12-08,58.403,58.403,56.4,56.517,590987,0
1999-12-09,56.86,58.057,56.802,57.835,533022,0
1999-12-10,57.941,59.086,57.941,58.403,666305,0
1999-12-13,58.248,58.576,58.114,58.171,509749,0
1999-12-14,57.882,57.941,57.257,57.488,538838,0
1999-12-15,57.429,57.429,56.064,56.978,633371,0
1999-12-16,56.92,57.314,56.18,56.517,554422,0
1999-12-17,56.978,56.978,56.122,56.122,689053,0
1999-12-20,56.576,56.978,55.947,56.18,511205,0
1999-12-21,56.064,59.204,55.544,59.027,635345,0
1999-12-22,63.822,64.854,61.087,61.714,927463,0
1999-12-23,61.714,62.108,60.57,60.974,474535,0
1999-12-27,54.349,57.776,53.435,55.091,1921096,0
1999-12-28,54.524,55.15,53.831,54.178,934423,0
1999-12-29,54.58,54.687,53.667,54.264,500089,0
1999-12-30,54.494,54.524,53.206,53.551,823996,0
1999-12-31,53.667,54.58,53.319,54.06,164239,0
2000-01-03,53.917,54.002,48.815,50.691,1246174,0
2000-01-04,49.892,50.24,47.958,48.238,847785,0
2000-01-05,48.179,48.643,46.639,48.179,1168366,0
2000-01-06,48.179,50.182,47.844,48.863,1155275,0
2000-01-07,49.094,49.556,48.699,48.978,812363,0
2000-01-10,49.035,49.094,47.043,48.093,424672,0
2000-01-11,48.122,48.411,45.562,45.562,1026150,0
2000-01-12,46.129,46.361,44.751,45.955,825140,0
2000-01-13,46.639,50.691,46.58,49.95,476510,0
2000-01-14,51.153,51.836,50.182,50.807,619661,0
2000-01-18,50.807,51.268,48.179,48.238,495312,0
2000-01-19,48.179,49.892,48.063,48.757,322454,0
2000-01-20,49.44,49.44,47.438,47.9,382496,0
2000-01-21,48.525,48.699,45.927,48.295,466332,0
2000-01-24,48.863,49.556,46.927,47.496,595245,0
2000-01-25,47.322,49.208,46.927,49.035,516504,0
2000-01-26,49.326,49.529,48.015,48.922,562521,0
2000-01-27,49.363,53.839,49.248,53.039,1004857,0
2000-01-28,52.577,52.577,50.394,51.549,832512,0
2000-01-31,51.597,54.474,51.549,54.302,457604,0
2000-02-01,54.07,55.101,53.782,54.87,759172,0
2000-02-02,54.649,54.697,53.782,53.839,680848,0
2000-02-03,53.782,54.649,52.462,53.206,308843,0
2000-02-04,53.149,53.376,50.509,50.797,249735,0
2000-02-07,50.855,51.2,49.479,50.74,399221,0
2000-02-08,50.567,53.667,50.509,53.319,380208,0
2000-02-09,53.782,53.897,49.595,50.626,972132,0
2000-02-10,50.914,51.884,50.278,50.45,376575,0
2000-02-11,50.914,51.434,50.058,50.221,466227,0
2000-02-14,50.221,50.73,49.654,49.709,207146,0
2000-02-15,49.94,50.972,49.189,50.337,428620,0
2000-02-16,50.278,50.337,49.825,50.105,242979,0
2000-02-17,50.278,51.2,49.654,50.539,456563,0
2000-02-18,50.509,50.626,45.571,45.803,1220309,0
2000-02-22,45.974,47.004,44.888,46.957,733514,0
2000-02-23,46.898,47.063,45.291,46.496,449812,0
2000-02-24,46.639,47.352,46.322,46.727,853808,0
2000-02-25,46.727,46.727,45.803,45.918,351435,0
2000-02-28,45.888,48.362,45.628,47.294,1069158,0
2000-02-29,47.524,48.902,46.841,48.728,431838,0
2000-03-02,46.553,47.986,46.553,47.236,439733,0
2000-03-03,47.063,47.209,29.389,35.645,14797117,0
2000-03-06,36.05,38.919,34.097,38.169,3991368,0
2000-03-07,38.455,38.455,35.935,36.56,1207737,0
2000-03-08,37.255,37.255,33.518,34.385,1505569,0
2000-03-09,34.153,34.558,33.406,33.865,895677,0
2000-03-10,33.924,36.5,33.112,34.213,854021,0
2000-03-13,34.78,35.761,34.558,34.867,2047109,0
2000-03-14,35.213,35.473,33.066,33.462,557020,0
2000-03-15,33.749,36.273,33.691,35.588,864616,0
2000-03-16,36.388,38.455,36.33,37.995,1213661,0
2000-03-17,37.197,39.431,37.078,37.599,1049524,0
2000-03-20,37.659,37.879,36.106,36.106,563249,0
2000-03-21,36.05,39.148,35.473,38.803,531669,0
2000-03-22,38.574,40.73,38.574,38.63,549745,0
2000-03-23,38.341,40.412,38.111,40.412,699750,0
2000-03-24,40.18,40.412,38.574,39.092,601791,0
2000-03-27,39.12,39.206,35.645,36.216,935255,0
2000-03-28,36.166,37.938,35.702,36.5,827010,0
2000-03-29,36.444,37.543,35.702,36.292,910012,0
2000-03-30,36.33,37.716,35.184,35.184,1196101,0
2000-03-31,35.702,39.487,35.473,38.226,1469003,0
2000-04-03,40.508,40.641,35.416,36.735,3957816,0
2000-04-04,38.111,40.18,37.427,38.226,2272947,0
2000-04-05,37.716,38.284,37.609,37.763,694037,0
2000-04-06,38.169,39.313,37.995,39.037,1632615,0
2000-04-07,39.037,39.148,36.963,37.313,881339,0
2000-04-10,37.313,39.373,37.255,38.919,1103648,0
2000-04-11,38.63,42.25,38.574,41.441,1031864,0
2000-04-12,41.441,45.234,41.325,41.904,1505154,0
2000-04-13,42.701,44.309,42.019,43.627,2740109,0
2000-04-14,43.511,43.568,41.441,41.498,1510345,0
2000-04-17,41.325,41.384,40.007,41.267,1201194,0
2000-04-18,41.325,41.441,38.803,40.123,504142,0
2000-04-19,40.237,40.237,36.618,37.543,611765,0
2000-04-20,37.763,39.718,37.427,39.487,1251474,0
2000-04-24,39.206,41.21,38.052,39.948,388105,0
2000-04-25,40.123,42.701,39.948,40.979,244331,0
2000-04-26,41.325,41.325,38.919,39.431,321931,0
2000-04-27,38.919,39.037,37.543,38.052,320376,0
2000-04-28,38.455,38.803,37.427,38.111,233424,0
2000-05-01,38.052,38.978,37.763,38.341,338135,0
2000-05-02,38.455,39.487,37.763,39.431,628593,0
2000-05-03,39.373,39.487,37.197,37.369,349149,0
2000-05-04,37.543,38.455,36.216,37.313,554319,0
2000-05-05,37.137,37.659,36.735,37.427,344161,0
2000-05-08,37.137,38.803,36.735,38.574,690194,0
2000-05-09,38.744,39.832,37.938,38.574,574473,0
2000-05-10,38.111,38.341,35.879,36.676,324424,0
2000-05-11,37.157,38.832,37.098,38.14,679807,0
2000-05-12,37.966,39.177,37.504,38.716,361199,0
2000-05-15,38.948,39.411,38.601,39.177,431320,0
2000-05-16,39.757,39.813,38.544,38.774,262614,0
2000-05-17,38.544,38.66,37.447,38.198,265526,0
2000-05-18,37.791,39.065,37.735,38.256,239239,0
2000-05-19,37.791,38.832,37.677,38.284,449812,0
2000-05-22,38.544,39.353,37.619,39.177,205066,0
2000-05-23,38.774,40.45,38.601,39.757,523567,0
2000-05-24,39.728,41.086,39.584,40.681,517439,0
2000-05-25,40.622,41.027,39.525,40.565,447212,0
2000-05-26,40.508,42.297,40.45,41.548,557431,0
2000-05-30,41.95,43.453,41.605,43.272,613634,0
2000-05-31,42.701,43.973,42.066,43.107,671600,0
2000-06-01,43.048,44.897,42.76,43.859,404414,0
2000-06-02,44.581,45.821,44.261,44.666,342813,0
2000-06-05,44.955,44.955,42.76,44.145,277053,0
2000-06-06,44.059,44.059,42.297,42.876,429764,0
2000-06-07,42.529,43.568,42.182,43.338,298662,0
2000-06-08,43.281,43.281,41.548,41.719,102116,0
2000-06-09,41.719,42.643,41.719,41.837,126841,0
2000-06-12,41.837,42.818,41.548,42.701,180547,0
2000-06-13,42.27,42.809,42.066,42.529,188234,0
2000-06-14,42.876,42.933,41.894,42.009,144605,0
2000-06-15,42.24,42.701,40.912,42.588,673576,0
2000-06-16,43.018,43.078,40.854,41.605,1642797,0
2000-06-19,41.605,44.897,41.489,43.568,477442,0
2000-06-20,43.859,45.014,43.048,44.955,561588,0
2000-06-21,44.553,44.611,43.394,43.973,379484,0
2000-06-22,43.829,44.377,43.568,43.859,390285,0
2000-06-23,44.03,44.261,43.742,44.087,153019,0
2000-06-26,43.916,44.145,43.683,44.03,928191,0
2000-06-27,44.117,44.145,43.799,43.916,373040,0
2000-06-28,44.03,44.03,43.627,43.799,291079,0
2000-06-29,43.887,43.916,42.76,42.818,389350,0
2000-06-30,43.078,43.107,42.182,42.433,678458,0
2000-07-03,42.529,43.916,42.414,43.916,208491,0
2000-07-05,43.916,44.261,43.048,43.511,697360,0
2000-07-06,43.539,43.568,40.795,43.222,699854,0
2000-07-07,43.018,44.377,42.989,43.799,795325,0
2000-07-10,43.859,44.204,43.281,43.799,137436,0
2000-07-11,43.453,44.721,43.453,43.742,226568,0
2000-07-12,43.771,44.611,43.165,43.165,272170,0
2000-07-13,43.511,44.03,42.818,44.03,341462,0
2000-07-14,43.742,44.261,43.453,44.145,213895,0
2000-07-17,44.261,44.261,42.24,42.414,500403,0
2000-07-18,42.414,42.529,41.779,42.529,402544,0
2000-07-19,42.558,42.588,41.894,42.009,188234,0
2000-07-20,42.009,43.568,42.009,43.048,407323,0
2000-07-21,42.701,42.989,41.894,42.701,137436,0
2000-07-24,42.701,42.76,41.837,42.24,70327,0
2000-07-25,42.066,42.414,41.779,42.066,84976,0
2000-07-26,42.094,42.123,40.333,40.681,142216,0
2000-07-27,40.795,41.95,40.622,41.143,140448,0
2000-07-28,41.086,41.257,40.45,40.565,150943,0
2000-07-31,40.795,41.027,40.218,40.45,241215,0
2000-08-01,40.594,40.622,39.948,40.275,355900,0
2000-08-02,40.393,42.414,40.393,41.548,348109,0
2000-08-03,41.374,42.876,41.143,42.297,489704,0
2000-08-04,42.529,43.916,42.414,42.933,472457,0
2000-08-07,42.963,42.989,41.605,42.066,356631,0
2000-08-08,42.182,42.182,41.316,41.837,246101,0
2000-08-09,41.749,41.749,40.393,40.681,422178,0
2000-08-10,41.219,42.26,41.219,41.682,660071,0
2000-08-11,41.538,42.029,41.334,41.885,378754,0
2000-08-14,41.682,41.798,40.804,41.277,383222,0
2000-08-15,41.277,41.334,40.804,40.864,502686,0
2000-08-16,40.979,41.106,39.938,40.17,363899,0
2000-08-17,40.17,40.979,40.113,40.75,258252,0
2000-08-18,40.661,40.661,40.285,40.343,110845,0
2000-08-21,40.314,40.314,39.187,39.363,197587,0
2000-08-22,39.564,39.997,39.245,39.535,707022,0
2000-08-23,39.477,39.535,37.735,38.14,1259264,0
2000-08-24,38.284,39.594,38.284,39.535,573431,0
2000-08-25,39.477,40.057,39.305,39.709,417194,0
2000-08-28,39.795,39.881,39.363,39.363,213997,0
2000-08-29,39.535,39.767,39.008,39.245,357254,0
2000-08-30,39.065,40.17,39.065,40.057,351956,0
2000-08-31,39.997,41.568,39.938,41.568,376680,0
2000-09-01,41.538,41.623,40.285,40.574,309774,0
2000-09-05,40.75,40.979,40.285,40.517,416051,0
2000-09-06,40.343,41.106,40.057,40.632,369617,0
2000-09-07,41.163,42.317,40.632,42.201,729565,0
2000-09-08,41.857,43.078,41.682,42.49,938996,0
2000-09-11,42.317,43.252,42.26,42.963,717620,0
2000-09-12,43.048,43.252,42.548,42.837,304170,0
2000-09-13,42.72,43.655,42.377,42.72,1024072,0
2000-09-14,42.896,43.483,42.433,42.49,809661,0
2000-09-15,42.548,42.896,42.377,42.72,955614,0
2000-09-18,42.663,42.963,41.334,41.568,520346,0
2000-09-19,41.71,42.317,41.682,41.798,489389,0
2000-09-20,42.317,42.78,41.508,41.682,669107,0
2000-09-21,41.798,41.97,40.864,41.106,201220,0
2000-09-22,40.834,41.623,40.285,41.623,326296,0
2000-09-25,41.739,43.655,41.568,42.606,935150,0
2000-09-26,42.49,43.945,42.49,43.809,564602,0
2000-09-27,43.945,45.974,43.365,45.918,773197,0
2000-09-28,45.861,48.525,45.628,48.063,1884425,0
2000-09-29,47.486,47.948,46.437,47.496,738709,0
2000-10-02,47.632,48.643,47.312,47.717,483160,0
2000-10-03,47.486,49.228,47.369,49.171,709101,0
2000-10-04,49.054,49.228,48.295,49.228,651863,0
2000-10-05,49.171,49.691,48.997,49.519,804882,0
2000-10-06,49.635,49.691,47.544,49.346,912608,0
2000-10-09,49.46,49.46,47.717,48.941,477965,0
2000-10-10,48.863,48.882,47.256,47.775,592651,0
2000-10-11,47.369,47.642,43.192,44.935,732269,0
2000-10-12,44.751,45.053,42.201,43.483,642823,0
2000-10-13,43.308,46.795,43.018,46.034,481806,0
2000-10-16,45.861,47.428,45.628,47.141,316530,0
2000-10-17,47.169,47.602,46.378,47.023,695705,0
2000-10-18,44.879,46.908,44.135,45.397,628697,0
2000-10-19,46.205,46.965,46.034,46.378,295232,0
2000-10-20,46.119,47.369,46.09,46.965,1031137,0
2000-10-23,46.965,47.256,46.795,46.965,500194,0
2000-10-24,47.141,48.767,47.082,48.295,467575,0
2000-10-25,47.775,49.862,47.775,48.583,579562,0
2000-10-26,48.583,50.039,47.023,49.691,500611,0
2000-10-27,49.748,51.032,49.635,50.682,782548,0
2000-10-30,50.43,52.887,50.384,52.655,640641,0
2000-10-31,52.597,53.581,51.894,53.348,934941,0
2000-11-01,53.415,53.464,50.626,52.068,388209,0
2000-11-02,52.128,53.29,52.01,52.944,348529,0
2000-11-03,52.714,53.405,52.068,53.348,347073,0
2000-11-06,53.405,54.1,52.376,53.753,374913,0
2000-11-07,53.551,53.867,52.636,53.29,355589,0
2000-11-08,53.176,53.867,52.357,53.639,557641,0
2000-11-09,53.348,54.398,52.829,52.829,490533,0
2000-11-10,53.039,53.348,51.894,52.01,450226,0
2000-11-13,52.147,52.147,49.635,51.328,589846,0
2000-11-14,51.239,52.147,50.567,50.682,282666,0
2000-11-15,50.626,50.797,48.825,50.337,431735,0
2000-11-16,49.777,50.337,49.054,49.575,239239,0
2000-11-17,50.221,50.278,48.353,49.346,295130,0
2000-11-20,49.392,49.46,46.841,48.467,473809,0
2000-11-21,48.228,50.855,47.89,50.221,493441,0
2000-11-22,49.93,49.989,49.054,49.691,362756,0
2000-11-24,49.691,50.105,49.401,49.635,82588,0
2000-11-27,50.337,51.153,50.049,50.337,224904,0
2000-11-28,48.825,50.337,48.825,50.049,592546,0
2000-11-29,50.221,51.845,49.748,51.733,417506,0
2000-11-30,51.76,52.491,49.748,50.914,755018,0
2000-12-01,50.855,51.962,50.797,51.845,421039,0
2000-12-04,51.645,51.788,50.049,51.385,288066,0
2000-12-05,52.02,55.928,51.559,54.474,615399,0
2000-12-06,54.474,55.928,53.253,53.773,560552,0
2000-12-07,54.06,55.408,54.002,55.101,471209,0
2000-12-08,54.996,56.86,54.996,56.633,512348,0
2000-12-11,55.986,58.605,55.341,58.49,769976,0
2000-12-12,58.315,58.373,55.986,55.986,483884,0
2000-12-13,56.189,56.507,54.707,55.466,380834,0
2000-12-14,54.88,55.169,53.367,54.207,465705,0
2000-12-15,52.665,53.601,52.02,53.129,1058874,0
2000-12-18,53.367,54.534,53.129,54.417,1231734,0
2000-12-19,54.302,54.534,52.724,53.253,604596,0
2000-12-20,52.839,53.483,52.547,53.309,461237,0
2000-12-21,52.867,55.111,52.839,54.302,473081,0
2000-12-22,54.264,58.027,54.264,57.555,1069675,0
2000-12-26,57.036,57.497,56.331,57.324,131099,0
2000-12-27,56.92,57.439,56.39,57.439,164031,0
2000-12-28,57.294,58.258,57.267,57.852,396102,0
2000-12-29,57.439,58.258,57.095,58.201,575094,0
2001-01-02,57.585,57.795,55.226,55.87,444617,0
2001-01-03,55.408,57.795,54.649,57.74,513285,0
2001-01-04,57.497,59.653,55.928,56.576,776416,0
2001-01-05,56.633,56.745,54.06,55.928,1059291,0
2001-01-08,55.611,56.045,54.996,56.045,450020,0
2001-01-09,55.928,56.274,54.821,55.466,603557,0
2001-01-10,55.341,56.86,55.053,56.633,420410,0
2001-01-11,56.507,56.745,55.64,56.274,505804,0
2001-01-12,56.302,56.39,54.649,54.707,576028,0
2001-01-16,54.474,56.507,54.417,56.274,723647,0
2001-01-17,56.438,56.86,55.563,55.563,627347,0
2001-01-18,55.87,55.928,54.178,54.649,261578,0
2001-01-19,55.053,55.053,53.309,53.831,304894,0
2001-01-22,53.831,54.763,53.773,54.707,394545,0
2001-01-23,54.707,55.466,54.59,55.111,274768,0
2001-01-24,55.341,55.699,54.763,54.821,194366,0
2001-01-25,54.06,54.821,52.896,53.309,915934,0
2001-01-26,53.454,53.483,52.724,53.129,855161,0
2001-01-29,53.099,54.12,52.783,52.896,506216,0
2001-01-30,53.069,53.253,51.616,52.262,484299,0
2001-01-31,52.204,52.547,51.385,52.088,424464,0
2001-02-01,52.088,52.32,51.675,52.204,256277,0
2001-02-02,52.02,53.129,51.788,52.204,195300,0
2001-02-05,52.262,52.896,51.845,52.665,177949,0
2001-02-06,52.896,52.896,51.733,52.376,356939,0
2001-02-07,52.204,53.01,52.088,52.839,250150,0
2001-02-08,52.839,53.309,52.32,53.01,186259,0
2001-02-09,53.01,53.944,52.896,53.541,213584,0
2001-02-12,53.639,54.727,53.551,54.542,302919,0
2001-02-13,54.484,54.84,54.311,54.542,217530,0
2001-02-14,54.369,55.303,54.311,54.898,286715,0
2001-02-15,54.84,54.84,54.138,54.311,401401,0
2001-02-16,53.897,54.022,53.206,53.435,358603,0
2001-02-20,53.328,53.435,52.386,53.149,234152,0
2001-02-21,52.963,53.149,51.567,51.798,498429,0
2001-02-22,51.798,52.147,50.058,51.549,238410,0
2001-02-23,51.328,51.742,50.394,51.567,256174,0
2001-02-26,51.567,53.149,51.567,52.847,499260,0
2001-02-27,52.906,54.022,52.675,53.319,324318,0
2001-02-28,53.551,54.022,52.754,53.724,373872,0
2001-03-01,53.61,54.08,52.675,53.839,297831,0
2001-03-02,53.839,55.718,53.724,54.727,501962,0
2001-03-05,54.898,55.418,53.667,54.255,310816,0
2001-03-06,54.264,54.956,53.376,53.724,169951,0
2001-03-07,53.897,53.897,53.02,53.435,267391,0
2001-03-08,53.319,53.435,51.854,52.734,351125,0
2001-03-09,52.734,53.263,51.798,51.798,205377,0
2001-03-12,51.854,51.972,50.278,50.509,270719,0
2001-03-13,50.278,51.268,49.989,51.21,496143,0
2001-03-14,50.278,50.509,49.286,49.46,459473,0
2001-03-15,50.221,50.509,49.519,49.748,464147,0
2001-03-16,49.171,49.635,47.939,48.112,852979,0
2001-03-19,48.112,48.525,47.121,48.353,427476,0
2001-03-20,48.276,49.748,47.939,47.939,447730,0
2001-03-21,47.534,47.592,45.371,45.598,433501,0
2001-03-22,45.542,46.071,42.799,43.906,688743,0
2001-03-23,44.194,47.352,44.194,46.071,491571,0
2001-03-26,46.525,48.228,46.525,47.89,735382,0
2001-03-27,47.909,49.718,47.737,49.575,444931,0
2001-03-28,49.134,49.143,48.603,48.882,435370,0
2001-03-29,48.362,49.084,48.362,48.44,351435,0
2001-03-30,48.449,49.479,48.362,48.728,715962,0
2001-04-02,48.738,49.286,48.643,48.671,737565,0
2001-04-03,48.643,48.689,47.361,48.633,768832,0
2001-04-04,48.661,48.815,47.014,47.16,887677,0
2001-04-05,47.285,48.738,47.266,48.633,281730,0
2001-04-06,48.266,49.104,47.515,47.775,350290,0
2001-04-09,47.88,48.573,47.757,48.035,158421,0
2001-04-10,48.142,48.922,47.89,48.815,649575,0
2001-04-11,48.738,50.278,48.738,49.605,577691,0
2001-04-12,49.585,49.758,48.902,49.758,167665,0
2001-04-16,49.758,49.853,48.411,48.922,134322,0
2001-04-17,48.912,48.922,48.411,48.68,411582,0
2001-04-18,48.922,50.509,48.902,49.844,328890,0
2001-04-19,49.777,51.742,49.45,51.685,600337,0
2001-04-20,51.655,51.733,50.827,50.837,532296,0
2001-04-23,50.45,50.933,48.968,49.143,439422,0
2001-04-24,49.104,50.095,49.104,49.585,220750,0
2001-04-25,49.499,49.635,48.362,49.44,310608,0
2001-04-26,49.421,49.615,49.238,49.286,188962,0
2001-04-27,49.208,50.095,49.208,49.862,392052,0
2001-04-30,49.912,50.607,49.718,49.844,621840,0
2001-05-01,49.96,50.412,49.709,49.989,482741,0
2001-05-02,49.979,50.807,49.979,50.758,346134,0
2001-05-03,50.787,50.787,50.42,50.469,257107,0
2001-05-04,50.327,51.443,50.327,51.21,426644,0
2001-05-07,51.365,51.472,50.845,50.894,259602,0
2001-05-08,50.952,50.982,50.46,50.567,280690,0
2001-05-09,50.557,50.577,50.23,50.509,197168,0
2001-05-10,50.539,50.768,50.337,50.75,215659,0
2001-05-11,50.75,50.787,50.24,50.307,190312,0
2001-05-14,50.539,53.282,50.211,50.354,352680,0
2001-05-15,50.345,50.509,50.135,50.45,568445,0
2001-05-16,50.307,51.76,50.278,51.636,758341,0
2001-05-17,51.636,51.685,51.21,51.452,499986,0
2001-05-18,51.626,51.636,50.884,51.248,444823,0
2001-05-21,51.414,51.452,50.797,50.865,375535,0
2001-05-22,50.865,51.21,50.635,50.943,725412,0
2001-05-23,50.933,51.032,50.509,50.617,861498,0
2001-05-24,50.73,50.827,50.384,50.539,381873,0
2001-05-25,50.412,50.567,50.201,50.509,368366,0
2001-05-29,50.374,50.374,50.125,50.211,303023,0
2001-05-30,50.24,51.032,50.049,50.049,497491,0
2001-05-31,50.23,50.837,50.154,50.827,235498,0
2001-06-01,50.827,51.733,50.644,51.521,299700,0
2001-06-04,51.549,52.301,51.511,52.157,307906,0
2001-06-05,52.175,53.129,52.175,52.867,774860,0
2001-06-06,52.992,53.139,52.587,53.099,561068,0
2001-06-07,53.059,53.282,52.839,53.176,734968,0
2001-06-08,53.166,53.215,52.675,53.049,531358,0
2001-06-11,53,53,52.577,52.803,306141,0
2001-06-12,52.754,52.953,52.301,52.953,275706,0
2001-06-13,52.839,53.591,52.783,53.099,238410,0
2001-06-14,53.109,53.405,52.472,52.472,439633,0
2001-06-15,52.857,53.01,52.243,52.915,629526,0
2001-06-18,52.839,53.039,52.481,52.481,422698,0
2001-06-19,52.577,53.049,52.567,52.906,748472,0
2001-06-20,55.631,55.64,54.407,55.015,2992024,0
2001-06-21,55.062,55.909,54.956,55.9,1961716,0
2001-06-22,54.83,54.84,52.695,54.031,22580304,0
2001-06-25,53.954,54.407,53.395,54.148,1625968,0
2001-06-26,54.13,54.474,53.831,54.329,1169923,0
2001-06-27,54.226,55.199,53.983,54.524,630048,0
2001-06-28,54.562,55.37,54.504,55.199,524709,0
2001-06-29,55.293,55.388,54.264,55.388,758239,0
2001-07-02,54.659,55.446,54.659,55.398,391845,0
2001-07-03,55.312,55.631,55.208,55.466,241524,0
2001-07-05,55.436,55.456,54.649,54.87,308221,0
2001-07-06,54.773,54.83,54.08,54.11,397661,0
2001-07-09,54.217,54.311,53.561,54.041,351125,0
2001-07-10,54.031,54.178,53.186,53.328,845500,0
2001-07-11,53.328,53.61,52.744,53.512,346968,0
2001-07-12,53.522,54.246,53.215,54.012,387585,0
2001-07-13,53.963,55.303,53.963,54.811,406285,0
2001-07-16,54.87,54.927,54.148,54.302,252018,0
2001-07-17,54.264,55.378,53.983,55.121,228436,0
2001-07-18,55.015,55.388,54.379,55.388,168604,0
2001-07-19,55.388,55.526,54.57,55.456,309570,0
2001-07-20,55.062,55.293,54.697,55.179,256277,0
2001-07-23,54.84,55.581,54.639,54.744,251186,0
2001-07-24,54.717,55.293,54.264,54.802,499883,0
2001-07-25,54.83,54.986,54.465,54.87,230930,0
2001-07-26,54.87,54.966,54.369,54.83,223662,0
2001-07-27,54.83,55.081,54.57,54.917,381978,0
2001-07-30,54.811,54.917,54.455,54.86,418022,0
2001-07-31,54.86,55.111,54.369,54.88,354552,0
2001-08-01,54.83,54.88,53.848,54.12,822021,0
2001-08-02,54.226,54.773,54.12,54.329,439528,0
2001-08-03,54.446,54.792,54.407,54.792,356007,0
2001-08-06,54.83,54.956,54.407,54.687,301778,0
2001-08-07,54.58,55.388,54.494,54.986,230514,0
2001-08-08,55.015,55.388,54.339,54.494,204543,0
2001-08-09,54.417,54.821,54.031,54.6,357564,0
2001-08-10,54.552,55.283,54.524,54.937,332319,0
2001-08-13,54.889,55.062,54.57,54.717,434334,0
2001-08-14,54.687,55.111,54.687,55.111,422072,0
2001-08-15,55.023,55.571,54.956,55.254,308945,0
2001-08-16,55.273,55.947,55.15,55.64,510999,0
2001-08-17,55.833,56.265,55.66,56.054,415531,0
2001-08-20,56.006,56.4,55.621,56.122,314762,0
2001-08-21,56.13,56.566,55.727,55.928,504245,0
2001-08-22,56.14,56.312,55.745,56.302,328890,0
2001-08-23,56.045,56.42,56.045,56.294,252641,0
2001-08-24,56.237,56.246,54.898,55.226,285780,0
2001-08-27,55.428,55.446,54.002,54.359,665575,0
2001-08-28,54.379,54.735,54.041,54.158,938575,0
2001-08-29,54.197,54.197,53.395,53.734,962265,0
2001-08-30,53.724,54.236,53.561,54.041,630357,0
2001-08-31,54.158,54.504,53.706,53.944,415011,0
2001-09-04,54.13,54.6,53.357,53.532,260742,0
2001-09-05,53.435,53.445,52.539,53.029,466740,0
2001-09-06,53.039,53.186,51.933,52.185,215248,0
2001-09-07,52.147,52.665,51.531,51.78,349564,0
2001-09-10,51.78,51.884,50.74,50.914,423112,0
2001-09-17,50.933,51.022,48.931,50.682,1298531,0
2001-09-18,50.663,50.972,49.738,50.73,551201,0
2001-09-19,50.74,51.328,49.238,50.163,973688,0
2001-09-20,50.019,50.058,48.335,49.718,796990,0
2001-09-21,47.697,51.23,47.322,48.633,1531642,0
2001-09-24,48.835,50.105,48.661,48.835,727487,0
2001-09-25,48.968,49.635,48.796,49.218,833863,0
2001-09-26,49.084,49.709,48.025,49.179,895051,0
2001-09-27,49.104,51.022,49.084,50.875,684795,0
2001-09-28,50.875,50.875,49.979,50.557,1265082,0
2001-10-01,50.499,50.509,49.143,49.509,798128,0
2001-10-02,49.499,49.546,48.583,49.509,637111,0
2001-10-03,49.46,49.509,46.6,46.747,1829579,0
2001-10-04,46.831,47.102,45.841,46.264,1014933,0
2001-10-05,46.255,46.302,42.886,43.272,1398465,0
2001-10-08,43.473,43.483,41.364,41.374,1273392,0
2001-10-09,41.558,42.367,41.316,41.827,1265392,0
2001-10-10,41.914,42.76,41.344,41.788,699648,0
2001-10-11,41.692,42.588,41.489,41.914,850591,0
2001-10-12,41.837,41.877,40.651,41.228,380106,0
2001-10-15,41.219,41.469,39.909,41.086,837914,0
2001-10-16,41.354,43.539,41.325,42.192,867106,0
2001-10-17,42.538,42.999,41.548,41.827,592756,0
2001-10-18,41.817,41.837,39.851,39.997,691651,0
2001-10-19,40.275,41.374,40.256,41.267,1273081,0
2001-10-22,41.498,42.297,41.374,42.279,881442,0
2001-10-23,42.327,43.232,42.143,42.953,668798,0
2001-10-24,42.914,44.135,42.905,43.568,914684,0
2001-10-25,43.483,45.244,43.222,44.859,1083390,0
2001-10-26,45.062,45.841,44.789,45.648,576131,0
2001-10-29,45.648,45.667,44.415,45.522,1007036,0
2001-10-30,45.445,45.927,44.829,45.311,947719,0
2001-10-31,45.174,45.831,44.809,45.146,599712,0
2001-11-01,45.146,45.783,44.523,45.706,307388,0
2001-11-02,45.706,45.715,44.888,45.263,617376,0
2001-11-05,45.552,46.496,45.321,46.176,776000,0
2001-11-06,45.955,46.898,45.618,46.486,755951,0
2001-11-07,46.476,47.534,46.378,46.861,368054,0
2001-11-08,46.957,47.102,46.205,46.322,603453,0
2001-11-09,46.302,46.678,45.542,45.918,528657,0
2001-11-12,45.861,46.024,44.581,45.435,332215,0
2001-11-13,45.552,45.774,44.675,45.311,878534,0
2001-11-14,45.397,45.831,45.184,45.381,365253,0
2001-11-15,45.351,45.965,45.024,45.072,240590,0
2001-11-16,44.711,45.081,44.329,44.513,270927,0
2001-11-19,44.562,45.503,44.464,44.611,337306,0
2001-11-20,44.611,44.751,44.28,44.415,320790,0
2001-11-21,44.405,44.474,43.78,44.127,205168,0
2001-11-23,44.204,44.721,44.078,44.619,124244,0
2001-11-26,44.562,45.542,44.28,45.273,570105,0
2001-11-27,45.273,45.676,44.849,45.146,702349,0
2001-11-28,45.194,45.224,44.611,45.062,501024,0
2001-11-29,45.062,45.744,44.829,45.706,347800,0
2001-11-30,45.598,46.167,45.473,45.483,619349,0
2001-12-03,45.473,45.715,45.128,45.224,650202,0
2001-12-04,45.341,46.195,45.234,46.09,392988,0
2001-12-05,46.629,48.102,46.525,47.602,825762,0
2001-12-06,47.622,48.495,47.505,48.421,530321,0
2001-12-07,48.381,48.477,48.045,48.362,441502,0
2001-12-10,48.189,48.295,47.853,48.112,443997,0
2001-12-11,48.305,48.554,48.054,48.286,392779,0
2001-12-12,48.335,48.643,48.054,48.564,434954,0
2001-12-13,48.238,48.295,47.834,48.179,348732,0
2001-12-14,48.228,48.325,47.697,47.967,455526,0
2001-12-17,47.814,48.189,47.717,47.948,656638,0
2001-12-18,47.996,48.941,47.977,48.854,293364,0
2001-12-19,48.661,49.114,48.381,49.064,281211,0
2001-12-20,48.912,49.238,48.362,49.228,246616,0
2001-12-21,49.163,50.469,48.325,50.412,1455083,0
2001-12-24,50.172,50.297,49.816,50.066,226669,0
2001-12-26,49.999,50.278,49.882,50.191,383222,0
2001-12-27,50.278,50.288,49.045,49.431,324530,0
2001-12-28,49.411,49.777,49.054,49.644,245680,0
2001-12-31,49.605,49.892,49.286,49.538,302818,0
2002-01-02,49.529,49.768,48.142,48.593,528866,0
2002-01-03,48.699,49.489,48.699,49.392,413765,0
2002-01-04,49.529,49.853,49.346,49.806,246410,0
2002-01-07,49.825,50.135,49.556,49.777,683442,0
2002-01-08,49.654,49.835,49.306,49.701,550684,0
2002-01-09,49.768,50.076,49.163,49.469,527620,0
2002-01-10,49.306,49.786,49.064,49.401,582988,0
2002-01-11,49.411,49.556,48.835,48.844,315595,0
2002-01-14,48.805,48.892,48.238,48.266,263343,0
2002-01-15,48.238,48.941,48.238,48.728,398493,0
2002-01-16,48.689,49.566,47.948,48.757,420723,0
2002-01-17,48.767,49.363,48.633,48.941,232385,0
2002-01-18,48.689,49.198,48.401,48.718,318296,0
2002-01-22,48.835,48.892,48.505,48.534,274040,0
2002-01-23,48.525,48.892,48.362,48.796,256382,0
2002-01-24,48.872,49.153,48.17,48.257,353513,0
2002-01-25,48.199,48.286,47.418,48.161,860044,0
2002-01-28,48.151,48.151,47.236,47.486,674716,0
2002-01-29,47.515,47.697,45.831,46.129,1082249,0
2002-01-30,46.1,46.851,45.522,46.6,789093,0
2002-01-31,46.496,47.486,46.476,47.428,597325,0
2002-02-01,47.379,47.669,47.082,47.457,563147,0
2002-02-04,47.399,47.466,46.767,46.994,787428,0
2002-02-05,47.004,47.707,46.639,47.228,692689,0
2002-02-06,47.209,48.083,46.87,48.025,1071860,0
2002-02-07,47.958,49.143,47.486,48.872,939720,0
2002-02-08,48.863,49.198,48.142,49.035,666925,0
2002-02-11,49.153,49.605,48.748,49.595,434227,0
2002-02-12,49.363,49.605,49.179,49.363,228436,0
2002-02-13,49.45,50.172,49.286,50.019,287859,0
2002-02-14,49.93,50.758,49.796,50.758,226048,0
2002-02-15,50.577,50.7,50.201,50.567,301053,0
2002-02-19,50.617,50.626,49.529,49.835,406388,0
2002-02-20,49.806,50.211,49.373,50.115,235604,0
2002-02-21,49.93,50.635,49.862,50.469,399534,0
2002-02-22,50.327,50.345,49.853,50.144,696843,0
2002-02-25,50.095,50.865,49.94,50.23,1023242,0
2002-02-26,49.96,50.43,49.844,49.969,691857,0
2002-02-27,50.029,50.412,49.786,50.115,1336447,0
2002-02-28,50.144,50.24,49.93,49.979,680116,0
2002-03-01,50.058,50.278,49.96,50.049,556704,0
2002-03-04,50.144,50.962,50.058,50.817,804051,0
2002-03-05,50.567,51.258,50.172,50.182,1255838,0
2002-03-06,50.317,51.318,50.163,50.768,545485,0
2002-03-07,50.691,51.405,50.529,50.672,539358,0
2002-03-08,50.635,51.162,50.519,50.787,369718,0
2002-03-11,50.837,51.191,50.653,50.933,995612,0
2002-03-12,50.807,51.607,50.547,51.133,542477,0
2002-03-13,51.172,51.375,50.75,50.992,764576,0
2002-03-14,51.041,51.328,50.758,51.049,342083,0
2002-03-15,52.973,52.973,51.587,51.972,590467,0
2002-03-18,51.942,52.915,51.808,52.754,733098,0
2002-03-19,52.685,53.109,52.636,53.02,378652,0
2002-03-20,52.915,53.166,52.165,52.557,830645,0
2002-03-21,52.587,52.597,51.491,52.02,288691,0
2002-03-22,52.02,52.557,51.76,52.059,331798,0
2002-03-25,52.098,52.963,52.098,52.636,1726734,0
2002-03-26,52.821,54.359,52.587,54.32,1145304,0
2002-03-27,54.236,56.083,54.236,55.986,1920889,0
2002-03-28,55.803,56.237,55.341,56.054,1842252,0
2002-04-01,55.918,55.947,55.072,55.9,1023348,0
2002-04-02,55.842,56.41,55.581,55.745,1123176,0
2002-04-03,55.708,55.755,54.649,54.782,587768,0
2002-04-04,54.86,55.169,53.522,54.051,928500,0
2002-04-05,54.041,54.889,54.012,54.217,506531,0
2002-04-08,54.246,54.802,53.782,54.677,546525,0
2002-04-09,54.534,55.516,54.217,55.189,401505,0
2002-04-10,55.273,55.736,54.763,55.169,674612,0
2002-04-11,55.101,55.169,54.197,54.534,425709,0
2002-04-12,54.57,55.466,54.379,55.331,372003,0
2002-04-15,55.273,55.718,54.86,55.554,391220,0
2002-04-16,55.631,55.937,55.235,55.803,289935,0
2002-04-17,55.699,56.083,55.571,55.88,532708,0
2002-04-18,55.755,56.237,55.043,56.18,449707,0
2002-04-19,54.379,54.446,53.029,53.039,2985789,0
2002-04-22,52.821,52.877,51.356,51.636,1546911,0
2002-04-23,51.636,51.894,51.182,51.375,706400,0
2002-04-24,51.501,51.923,51.278,51.298,616232,0
2002-04-25,51.278,51.577,50.972,51.385,1274640,0
2002-04-26,51.491,52.068,50.807,50.807,533955,0
2002-04-29,51.041,51.059,50.345,50.597,525021,0
2002-04-30,50.587,51.443,50.364,51.143,663911,0
2002-05-01,51.511,51.511,50.777,51.338,798649,0
2002-05-02,51.162,52.887,51.153,52.675,989379,0
2002-05-03,52.587,53,52.396,52.724,965276,0
2002-05-06,52.724,53.561,52.491,52.636,554940,0
2002-05-07,52.973,53.385,52.511,52.983,387272,0
2002-05-08,53.029,53.157,52.272,52.829,621735,0
2002-05-09,52.626,52.847,52.02,52.098,615399,0
2002-05-10,52.157,52.557,51.626,51.78,540084,0
2002-05-13,51.923,52.867,51.923,52.597,413973,0
2002-05-14,52.724,53.601,52.695,53.385,483989,0
2002-05-15,53.273,54.197,53.215,53.715,1266848,0
2002-05-16,53.763,54.051,53.166,53.493,221478,0
2002-05-17,53.667,54.274,53.109,53.657,346240,0
2002-05-20,53.445,53.483,52.944,53.069,244850,0
2002-05-21,53.234,54.11,53.157,53.454,341254,0
2002-05-22,53.532,54.11,53.157,53.821,628281,0
2002-05-23,54.07,54.465,54.002,54.329,677624,0
2002-05-24,54.12,54.552,53.687,53.734,783378,0
2002-05-28,53.867,53.917,53.139,53.176,482324,0
2002-05-29,53.196,53.649,52.366,52.763,865235,0
2002-05-30,52.783,52.783,52.049,52.52,664329,0
2002-05-31,52.425,52.924,52.059,52.272,523362,0
2002-06-03,52.406,52.462,51.597,51.597,390909,0
2002-06-04,51.76,51.828,50.597,50.923,880922,0
2002-06-05,50.943,51.491,50.827,51.105,346656,0
2002-06-06,51.068,51.481,50.626,50.672,347382,0
2002-06-07,50.547,51.022,50.547,50.875,235711,0
2002-06-10,50.865,50.933,49.758,50.547,680637,0
2002-06-11,50.509,51.338,49.786,49.844,373040,0
2002-06-12,49.93,50.135,49.045,49.615,513803,0
2002-06-13,49.509,49.635,48.96,49.016,253370,0
2002-06-14,48.922,49.373,48.093,49.218,485858,0
2002-06-17,49.382,51.559,49.124,51.521,596597,0
2002-06-18,51.356,51.501,51.022,51.258,250047,0
2002-06-19,51.23,51.511,50.73,50.962,284741,0
2002-06-20,50.855,50.914,49.777,50.039,326815,0
2002-06-21,49.248,50.337,49.248,50.095,601894,0
2002-06-24,49.92,49.979,48.534,49.421,543406,0
2002-06-25,49.556,49.738,48.343,48.421,832098,0
2002-06-26,48.315,48.315,47.023,47.757,959458,0
2002-06-27,47.505,48.872,47.505,48.757,1338423,0
2002-06-28,48.882,49.882,48.835,49.45,827010,0
2002-07-01,49.469,50.066,48.988,49.296,841242,0
2002-07-02,49.266,49.691,48.525,48.709,519932,0
2002-07-03,48.43,48.515,47.189,47.765,648228,0
2002-07-05,47.853,49.768,47.853,49.654,350084,0
2002-07-08,49.605,49.835,49.084,49.179,407740,0
2002-07-09,49.163,49.94,48.209,48.209,483160,0
2002-07-10,48.362,48.486,46.841,47.312,466639,0
2002-07-11,47.228,47.814,46.351,47.332,701621,0
2002-07-12,47.496,48.045,46.255,46.947,533851,0
2002-07-15,46.737,46.841,44.523,46.332,882482,0
2002-07-16,46.322,47.939,45.793,46.505,616126,0
2002-07-17,46.649,47.592,45.542,45.927,335852,0
2002-07-18,45.812,46.264,43.926,44.174,830540,0
2002-07-19,43.712,44.513,42.74,43.627,787843,0
2002-07-22,43.433,44.145,42.337,42.538,855056,0
2002-07-23,42.653,42.999,41.007,41.798,811944,0
2002-07-24,41.577,43.568,40.72,43.539,1188101,0
2002-07-25,43.328,44.28,42.25,44.184,847785,0
2002-07-26,44.221,45.014,43.281,45.004,418126,0
2002-07-29,45.034,47.844,45.004,47.844,518580,0
2002-07-30,47.476,47.652,45.955,46.727,615194,0
2002-07-31,46.841,47.967,46.37,47.948,592235,0
2002-08-01,47.872,47.872,46.697,47.266,365872,0
2002-08-02,47.121,47.352,45.744,46.378,439213,0
2002-08-05,46.457,46.6,44.849,45.204,651343,0
2002-08-06,45.253,47.785,45.253,46.505,792520,0
2002-08-07,46.58,47.409,46.302,47.322,471420,0
2002-08-08,47.361,49.382,47.131,49.153,692167,0
2002-08-09,49.208,49.718,48.411,49.489,535409,0
2002-08-12,49.44,49.969,48.96,49.844,634723,0
2002-08-13,49.546,50.058,48.863,49.104,613321,0
2002-08-14,48.863,50.74,48.276,50.519,446488,0
2002-08-16,50.489,51.115,50.049,50.827,410127,0
2002-08-19,50.787,51.472,50.72,51.472,185017,0
2002-08-20,51.041,51.059,50.278,50.73,390389,0
2002-08-21,50.607,51.695,50.288,51.356,462485,0
2002-08-22,51.405,51.972,51.032,51.75,412102,0
2002-08-23,51.818,51.828,50.691,51.022,450436,0
2002-08-26,51.105,51.685,50.817,51.587,414698,0
2002-08-27,51.704,52.347,51.472,52.204,763845,0
2002-08-28,52.078,52.147,50.952,51.347,372523,0
2002-08-29,51.23,52.078,50.617,51.645,364005,0
2002-08-30,51.645,52.734,51.356,52.049,457807,0
2002-09-03,51.914,51.914,50.019,50.364,568445,0
2002-09-04,49.92,50.807,49.835,50.74,692897,0
2002-09-05,50.72,50.73,49.431,50.154,803117,0
2002-09-06,49.92,50.875,49.92,50.221,480768,0
2002-09-09,50.115,51.23,49.644,50.923,286095,0
2002-09-10,51.22,51.23,49.701,50.46,651343,0
2002-09-11,50.499,51.491,50.144,50.43,567094,0
2002-09-12,50.42,50.42,47.967,48.353,825451,0
2002-09-13,48.17,48.613,47.652,48.593,877391,0
2002-09-17,48.583,48.997,47.342,47.389,639917,0
2002-09-18,46.775,46.841,45.696,45.774,1065626,0
2002-09-19,45.686,45.696,44.135,44.155,998412,0
2002-09-20,44.945,44.975,43.403,43.568,1537563,0
2002-09-23,43.549,43.549,40.402,41.057,3534291,0
2002-09-24,40.304,41.595,40.304,40.768,1947072,0
2002-09-25,41.086,41.779,40.94,41.508,1713333,0
2002-09-26,41.548,42.799,41.403,42.442,1470143,0
2002-09-27,42.538,42.876,42.152,42.357,1034564,0
2002-09-30,42.26,42.327,40.883,41.479,1215632,0
2002-10-01,41.632,42.279,41.017,42.019,1066247,0
2002-10-02,41.93,41.96,39.255,39.275,1290117,0
2002-10-03,39.275,39.275,34.907,36.398,3506865,0
2002-10-04,36.453,37.34,35.674,36.012,1972935,0
2002-10-07,35.242,35.731,32.528,32.826,2506580,0
2002-10-08,33.672,35.541,33.633,34.897,2429914,0
2002-10-09,34.634,34.78,33.376,33.406,1084843,0
2002-10-10,33.356,35.398,33.121,34.867,1096166,0
2002-10-11,35.493,36.765,35.493,35.955,1012332,0
2002-10-14,35.721,36.618,35.271,35.888,869599,0
2002-10-15,37.84,38.207,37.069,37.157,1651109,0
2002-10-16,37.098,37.417,36.735,37.215,1026255,0
2002-10-17,37.447,38.091,37.078,37.167,977534,0
2002-10-18,37.167,38.554,36.656,38.169,1562703,0
2002-10-21,38.323,39.065,37.639,38.592,800516,0
2002-10-22,38.397,38.455,37.359,37.58,577068,0
2002-10-23,37.696,37.83,36.991,37.523,760108,0
2002-10-24,36.735,37.919,36.656,37.01,800102,0
2002-10-25,36.841,38.015,36.637,37.986,479418,0
2002-10-28,38.351,38.822,37.763,37.956,530736,0
2002-10-29,37.609,37.966,37.322,37.773,615608,0
2002-10-30,37.659,38.813,37.639,38.304,698816,0
2002-10-31,38.284,39.12,38.12,38.313,594518,0
2002-11-01,38.226,40.7,38.217,40.69,1236928,0
2002-11-04,40.785,41.384,40.584,40.979,986364,0
2002-11-05,40.622,41.114,40.45,40.651,788572,0
2002-11-06,40.574,40.834,39.431,39.958,1020437,0
2002-11-07,39.353,39.69,38.341,38.564,865444,0
2002-11-08,38.514,39.14,37.599,37.995,775066,0
2002-11-11,37.773,38.082,37.359,37.725,743279,0
2002-11-12,37.783,38.89,37.725,38.256,860873,0
2002-11-13,38.226,38.754,37.437,37.59,1049939,0
2002-11-14,37.889,38.62,37.869,38.61,843007,0
2002-11-15,38.351,38.397,37.398,38.082,671290,0
2002-11-18,38.207,38.397,36.917,37.069,631607,0
2002-11-19,37.206,37.349,36.434,36.637,630357,0
2002-11-20,36.491,38.082,36.481,38.015,1045996,0
2002-11-21,38.169,38.832,38.169,38.7,608542,0
2002-11-22,38.754,39.681,38.544,39.449,935358,0
2002-11-25,39.958,40.067,39.037,39.948,660798,0
2002-11-26,39.822,39.958,39.206,39.215,409922,0
2002-11-27,39.487,40.412,39.363,40.353,453863,0
2002-11-29,40.256,40.314,39.393,39.401,179197,0
2002-12-02,39.602,40.489,39.497,39.671,432254,0
2002-12-03,39.083,39.421,38.369,39.265,742447,0
2002-12-04,38.69,39.612,38.69,39.148,644279,0
2002-12-05,39.187,39.477,38.67,39.092,494169,0
2002-12-06,39.017,39.803,38.65,39.458,440150,0
2002-12-09,39.449,39.449,38.744,38.919,901283,0
2002-12-10,38.978,39.602,38.87,39.497,699233,0
2002-12-11,39.497,39.497,38.958,39.373,397143,0
2002-12-12,39.421,39.44,38.9,39.206,387792,0
2002-12-13,39.055,39.14,38.351,38.361,441812,0
2002-12-16,38.16,39.265,38.12,39.196,613634,0
2002-12-17,39.196,39.305,38.494,38.64,557122,0
2002-12-18,38.68,38.764,38.015,38.043,494377,0
2002-12-19,37.85,38.584,37.108,37.533,1162137,0
2002-12-20,37.553,38.082,37.108,37.966,962992,0
2002-12-23,37.696,38.544,37.696,38.504,485961,0
2002-12-24,38.188,38.475,38.14,38.264,242047,0
2002-12-26,37.84,38.968,37.82,38.369,390182,0
2002-12-27,38.256,38.544,37.427,37.437,361824,0
2002-12-30,37.668,37.976,37.331,37.754,448151,0
2002-12-31,37.81,37.928,37.01,37.668,585894,0
2003-01-02,37.773,38.938,37.639,38.919,825243,0
2003-01-03,38.929,38.938,38.351,38.564,625684,0
2003-01-06,38.564,39.738,38.564,39.631,710554,0
2003-01-07,39.594,40.047,39.275,39.822,581744,0
2003-01-08,39.767,40.43,39.594,40.246,987093,0
2003-01-09,40.256,41.143,40.218,40.979,681885,0
2003-01-10,40.892,41.123,40.489,40.892,464561,0
2003-01-13,41.027,41.316,40.651,41.067,357978,0
2003-01-14,40.998,41.192,40.661,41.183,292530,0
2003-01-15,40.998,41.183,40.218,40.304,650722,0
2003-01-16,40.304,40.402,40.037,40.402,734449,0
2003-01-17,40.324,40.854,40.218,40.73,575509,0
2003-01-21,40.73,41.086,40.671,40.72,624958,0
2003-01-22,40.536,40.69,40.123,40.218,699337,0
2003-01-23,40.266,40.7,40.198,40.671,560031,0
2003-01-24,40.7,41.306,40.17,40.266,901804,0
2003-01-27,40.218,40.275,39.074,39.14,621115,0
2003-01-28,39.69,40.067,39.411,39.997,626204,0
2003-01-29,39.928,40.574,39.305,40.343,426021,0
2003-01-30,40.45,40.45,38.948,39.074,542372,0
2003-01-31,39.017,39.803,38.784,39.661,575922,0
2003-02-03,39.594,40.18,39.544,40.161,474432,0
2003-02-04,40.123,40.123,39.037,39.206,586522,0
2003-02-05,39.158,40.094,39.14,39.323,779846,0
2003-02-06,39.265,39.401,38.61,39.027,644694,0
2003-02-07,39.037,39.709,38.379,38.475,443681,0
2003-02-10,38.504,39.074,38.485,38.968,545382,0
2003-02-11,39.515,39.767,38.61,38.716,867625,0
2003-02-12,38.754,39.215,38.388,38.446,496247,0
2003-02-13,38.465,38.784,37.869,38.61,651448,0
2003-02-14,38.65,39.393,38.554,39.275,598154,0
2003-02-18,39.333,40.383,39.235,39.988,477338,0
2003-02-19,39.997,40.44,39.901,40.393,631811,0
2003-02-20,40.295,40.43,40.007,40.152,400363,0
2003-02-21,40.333,41.296,39.728,41.163,656123,0
2003-02-24,41.114,41.143,40.246,40.373,539252,0
2003-02-25,40.353,40.768,39.738,40.759,449084,0
2003-02-26,40.71,40.777,40.17,40.46,547563,0
2003-02-27,40.517,41.247,40.285,40.883,585688,0
2003-02-28,40.93,41.94,40.892,41.163,559824,0
2003-03-03,41.228,41.97,40.94,40.949,548187,0
2003-03-04,40.768,41.296,40.333,40.343,536655,0
2003-03-05,40.333,40.873,40.047,40.785,596909,0
2003-03-06,40.73,40.864,40.333,40.343,373145,0
2003-03-07,40.237,41.057,39.363,40.959,507672,0
2003-03-10,41.057,41.057,39.602,39.891,433400,0
2003-03-11,39.938,40.17,39.158,39.401,610412,0
2003-03-12,39.373,39.544,38.304,39.074,670770,0
2003-03-13,39.468,40.517,39.343,40.508,561693,0
2003-03-14,40.536,40.74,39.997,40.498,463422,0
2003-03-17,40.43,41.344,40.143,41.173,723647,0
2003-03-18,41.153,41.325,40.46,40.854,409611,0
2003-03-19,40.795,41.692,40.795,41.682,303337,0
2003-03-20,42.094,42.396,41.173,42.029,675962,0
2003-03-21,43.107,43.107,42.009,42.799,560652,0
2003-03-24,41.729,42.327,41.374,41.548,385814,0
2003-03-25,41.558,42.162,41.413,41.95,370965,0
2003-03-26,42.347,42.347,41.508,41.877,588598,0
2003-03-27,41.779,41.788,40.73,41.662,473183,0
2003-03-28,41.316,41.885,41.219,41.877,415324,0
2003-03-31,41.558,41.587,40.834,41.183,587144,0
2003-04-01,41.067,41.548,40.671,41.528,656745,0
2003-04-02,41.885,42.367,41.719,42.009,526060,0
2003-04-03,42.074,42.074,41.106,41.163,848754,0
2003-04-04,41.153,41.642,41.133,41.344,547565,0
2003-04-07,42.152,42.886,41.057,41.163,669160,0
2003-04-08,41.183,41.393,40.912,41.325,414357,0
2003-04-09,41.384,41.788,40.883,40.892,468693,0
2003-04-10,40.883,41.779,40.883,41.613,533149,0
2003-04-11,41.642,42.23,41.568,41.672,458111,0
2003-04-14,41.837,42.74,41.827,42.711,569117,0
2003-04-15,42.75,43.355,42.481,43.355,542251,0
2003-04-16,43.384,43.463,42.596,42.846,700655,0
2003-04-17,42.49,43.636,42.452,43.568,662912,0
2003-04-21,44.721,46.437,44.387,45.725,2106755,0
2003-04-22,45.812,47.073,45.361,47.053,1249105,0
2003-04-23,46.937,47.218,46.649,47.023,750629,0
2003-04-24,46.737,46.888,45.861,46.678,639556,0
2003-04-25,46.737,46.737,45.888,46.225,584298,0
2003-04-28,46.205,47.169,46.205,47.053,548222,0
2003-04-29,47.294,47.747,46.813,46.984,900588,0
2003-04-30,46.821,47.592,46.486,47.399,954919,0
2003-05-01,47.266,47.361,46.466,47.199,489030,0
2003-05-02,47.189,48.199,47.053,48.073,464586,0
2003-05-05,48.161,48.266,47.312,47.592,355995,0
2003-05-06,47.775,47.824,47.141,47.515,684617,0
2003-05-07,47.457,47.939,46.994,47.266,891149,0
2003-05-08,47.179,47.179,46.658,46.707,567402,0
2003-05-09,46.687,47.332,46.658,47.169,312339,0
2003-05-12,46.937,47.687,46.57,47.332,333303,0
2003-05-13,47.322,47.977,47.266,47.824,484084,0
2003-05-14,47.89,47.939,47.082,47.16,566154,0
2003-05-15,47.312,47.747,47.228,47.642,346210,0
2003-05-16,47.669,47.775,47.073,47.669,422709,0
2003-05-19,47.438,47.583,46.149,46.668,512523,0
2003-05-20,46.398,46.974,46.302,46.57,469595,0
2003-05-21,46.62,46.994,46.361,46.974,457570,0
2003-05-22,47.073,47.652,46.785,47.004,783203,0
2003-05-23,46.957,47.073,46.805,46.861,372546,0
2003-05-27,46.785,47.574,46.525,47.457,447364,0
2003-05-28,47.757,48.025,47.592,47.717,424327,0
2003-05-29,47.834,48.025,47.652,47.853,431129,0
2003-05-30,47.9,49.198,47.844,49.143,598454,0
2003-06-02,49.124,49.143,48.325,48.381,1007628,0
2003-06-03,48.515,49.421,48.467,48.988,337976,0
2003-06-04,48.968,50.682,48.968,50.479,625158,0
2003-06-05,50.469,50.923,50.135,50.845,382998,0
2003-06-06,51.318,51.864,50.499,50.653,546780,0
2003-06-09,50.191,50.635,49.575,49.682,310537,0
2003-06-10,49.969,50.297,49.728,50.211,268451,0
2003-06-11,49.902,50.865,49.825,50.807,296491,0
2003-06-12,50.933,51.375,50.374,51.041,286431,0
2003-06-13,50.992,51.115,50.23,50.626,256632,0
2003-06-16,50.7,51.395,50.539,51.375,338954,0
2003-06-17,51.347,51.501,50.644,51.21,307435,0
2003-06-18,51.21,51.288,50.672,51.032,276925,0
2003-06-19,50.933,51.012,49.392,49.546,474211,0
2003-06-20,49.95,50.009,49.198,49.768,521933,0
2003-06-23,49.529,49.853,48.787,49.114,410181,0
2003-06-24,49.134,49.509,48.718,48.951,321175,0
2003-06-25,48.912,49.256,48.477,48.477,339219,0
2003-06-26,48.525,49.758,48.343,49.336,588304,0
2003-06-27,49.566,49.615,48.583,48.728,379552,0
2003-06-30,48.709,49.421,48.544,48.709,400643,0
2003-07-01,48.583,49.355,48.025,49.286,329146,0
2003-07-02,49.326,50.163,49.208,49.999,406976,0
2003-07-03,49.94,50.42,49.709,49.94,214409,0
2003-07-07,49.96,51.022,49.96,50.768,250309,0
2003-07-08,50.653,51.022,50.327,51.012,313743,0
2003-07-09,50.923,51.022,50.049,50.327,607194,0
2003-07-10,50.058,50.135,49.529,49.853,289654,0
2003-07-11,49.999,50.71,49.825,50.182,242246,0
2003-07-14,50.479,51.087,50.259,50.672,378840,0
2003-07-15,50.855,50.855,49.529,49.529,531853,0
2003-07-16,49.529,50.029,49.336,50.009,509266,0
2003-07-17,49.882,49.882,49.238,49.672,327373,0
2003-07-18,51.143,52.406,51.078,52.366,1422612,0
2003-07-21,52.724,53.176,52.223,52.491,980685,0
2003-07-22,52.366,53.049,52.329,52.839,1188304,0
2003-07-23,52.655,53.129,52.233,52.812,478667,0
2003-07-24,52.705,53.867,52.665,53.503,536521,0
2003-07-25,53.792,55.121,53.696,55.033,1130332,0
2003-07-28,54.917,55.101,54.436,54.88,503607,0
2003-07-29,54.217,54.763,54.148,54.514,785489,0
2003-07-30,54.446,54.927,54.407,54.811,495561,0
2003-07-31,54.937,55.428,53.743,53.802,760572,0
2003-08-01,53.706,54.09,52.953,53.992,755100,0
2003-08-04,53.926,54.255,53.186,54.13,697232,0
2003-08-05,54.012,54.207,53.667,53.773,640421,0
2003-08-06,53.763,54.514,53.687,54.1,586375,0
2003-08-07,54.148,54.727,53.954,54.514,802490,0
2003-08-08,54.707,54.84,54.12,54.649,444972,0
2003-08-11,54.58,54.58,54.002,54.524,368199,0
2003-08-12,54.534,54.87,54.264,54.86,460472,0
2003-08-13,54.86,54.88,54.09,54.302,521661,0
2003-08-14,54.436,54.763,54.236,54.717,315359,0
2003-08-15,54.717,54.773,53.02,54.649,291024,0
2003-08-18,54.62,55.65,54.62,55.456,601266,0
2003-08-19,55.418,55.621,54.84,55.121,383179,0
2003-08-20,55.072,55.351,55.005,55.331,327363,0
2003-08-21,55.331,55.679,54.697,55.15,279926,0
2003-08-22,55.486,55.631,53.917,54.264,318944,0
2003-08-25,54.292,54.349,53.687,53.954,325463,0
2003-08-26,53.954,54.504,53.328,54.407,557082,0
2003-08-27,54.417,54.417,53.435,53.435,334529,0
2003-08-28,53.253,53.935,53.253,53.821,422529,0
2003-08-29,53.734,53.753,53.253,53.687,259544,0
2003-09-02,53.706,54.417,53.282,54.226,349064,0
2003-09-03,54.417,54.668,54.148,54.436,584844,0
2003-09-04,54.359,54.986,54.359,54.717,420684,0
2003-09-05,54.659,54.83,54.012,54.217,449450,0
2003-09-08,54.178,54.927,54.178,54.792,260535,0
2003-09-09,54.687,55.312,54.677,55.218,540231,0
2003-09-10,55.023,55.023,53.917,54.022,467224,0
2003-09-11,54.148,54.359,53.715,53.715,485978,0
2003-09-12,53.706,54.292,53.405,54.168,354880,0
2003-09-15,54.197,54.207,53.532,53.601,254166,0
2003-09-16,53.601,54.349,53.561,54.13,377042,0
2003-09-17,54.188,54.407,53.773,54.379,382811,0
2003-09-18,54.311,55.273,54.311,55.111,329455,0
2003-09-19,55.408,55.967,55.015,55.861,967625,0
2003-09-22,55.37,55.398,54.32,54.927,348654,0
2003-09-23,54.946,55.169,54.61,55.169,286680,0
2003-09-24,54.927,55.033,53.857,54.217,460225,0
2003-09-25,54.274,54.407,53.591,53.706,318361,0
2003-09-26,53.601,54.07,53.079,53.551,304912,0
2003-09-29,53.551,54.1,53.215,54.1,435898,0
2003-09-30,54.051,54.524,53.724,53.897,531104,0
2003-10-01,53.944,55.611,53.857,55.581,618179,0
2003-10-02,55.169,55.621,54.744,55.621,472355,0
2003-10-03,55.65,56.321,55.516,55.601,523436,0
2003-10-06,55.621,56.312,55.601,56.312,317201,0
2003-10-07,56.14,56.793,55.918,56.785,451987,0
2003-10-08,56.785,57.209,56.265,57.105,542598,0
2003-10-09,57.135,57.74,56.92,57.304,739807,0
2003-10-10,57.304,57.757,57.238,57.421,541500,0
2003-10-13,57.497,58.654,57.429,58.238,480603,0
2003-10-14,58.383,58.422,57.979,58.124,391442,0
2003-10-15,58.009,58.286,57.382,57.671,275238,0
2003-10-16,57.439,58.373,57.143,58.057,525909,0
2003-10-17,58.132,58.132,56.321,56.614,911586,0
2003-10-20,56.652,56.822,55.755,56.246,837621,0
2003-10-21,56.35,56.35,55.967,56.294,695621,0
2003-10-22,56.13,56.208,55.554,55.87,476193,0
2003-10-23,55.909,56.284,55.398,56.189,394296,0
2003-10-24,56.006,56.284,55.544,56.256,250686,0
2003-10-27,56.566,57.439,56.547,56.998,553830,0
2003-10-28,57.036,58.124,56.822,57.989,456773,0
2003-10-29,57.767,58.48,57.711,58.413,477216,0
2003-10-30,58.5,58.722,58.096,58.722,421262,0
2003-10-31,58.722,59.009,58.373,59.009,495644,0
2003-11-03,58.778,60.02,58.778,59.886,602898,0
2003-11-04,59.934,60.212,59.77,59.836,368855,0
2003-11-05,59.732,59.906,59.288,59.635,518730,0
2003-11-06,59.816,60.934,59.567,60.934,692442,0
2003-11-07,60.741,61.474,60.626,60.761,679639,0
2003-11-10,60.761,60.847,59.846,60.336,404551,0
2003-11-11,60.356,60.695,60.04,60.59,712891,0
2003-11-12,60.866,61.339,60.646,61.126,609993,0
2003-11-13,60.827,61.049,60.512,60.788,359888,0
2003-11-14,61.126,61.204,60.493,60.788,465242,0
2003-11-17,60.646,60.779,59.916,60.278,452184,0
2003-11-18,60.298,60.502,59.155,59.288,373684,0
2003-11-19,59.288,59.607,58.47,58.77,704444,0
2003-11-20,58.77,59.528,58.037,58.693,852379,0
2003-11-21,59.125,59.354,58.305,58.48,645349,0
2003-11-24,58.556,58.969,58.086,58.286,757906,0
2003-11-25,58.432,58.979,58.248,58.712,501154,0
2003-11-26,58.864,59.518,58.731,59.431,560729,0
2003-11-28,59.587,59.896,59.364,59.499,141536,0
2003-12-01,59.499,59.876,59.403,59.797,308300,0
2003-12-02,59.797,59.797,59.441,59.75,545125,0
2003-12-03,59.528,59.866,59.106,59.558,547301,0
2003-12-04,59.625,59.826,59.106,59.49,336775,0
2003-12-05,59.278,59.471,58.787,58.919,332185,0
2003-12-08,58.969,59.75,58.873,59.597,592890,0
2003-12-09,59.635,59.788,59.047,59.354,422630,0
2003-12-10,59.009,59.184,58.529,58.787,374507,0
2003-12-11,58.77,59.597,58.761,59.567,516536,0
2003-12-12,59.441,59.653,59.316,59.548,313368,0
2003-12-15,59.625,60.298,59.125,59.135,452677,0
2003-12-16,59.269,59.856,58.979,59.856,365569,0
2003-12-17,59.732,59.75,59.326,59.528,343203,0
2003-12-18,59.625,59.741,59.364,59.644,247520,0
2003-12-19,59.528,59.741,58.979,59.384,586600,0
2003-12-22,59.155,59.326,58.722,58.989,282342,0
2003-12-23,58.969,59.269,58.49,59.018,558220,0
2003-12-24,58.901,58.901,58.644,58.864,195567,0
2003-12-26,58.919,58.939,58.787,58.835,68503,0
2003-12-29,58.949,59.057,58.673,59.009,488411,0
2003-12-30,59.018,59.155,58.873,59.145,306420,0
2003-12-31,59.165,59.165,58.413,59.047,448294,0
2004-01-02,59.155,59.155,57.691,57.951,480795,0
2004-01-05,58.019,58.124,57.585,57.825,621539,0
2004-01-06,57.815,58.634,57.73,58.625,635951,0
2004-01-07,57.565,58.51,57.565,58.22,783948,0
2004-01-08,58.315,58.586,57.912,58.529,523471,0
2004-01-09,58.258,58.5,57.785,57.785,443536,0
2004-01-12,57.805,57.97,57.075,57.257,474667,0
2004-01-13,57.353,57.373,56.074,56.633,654452,0
2004-01-14,56.728,56.87,56.467,56.785,475900,0
2004-01-15,56.88,57.691,56.507,57.314,594120,0
2004-01-16,57.267,57.96,57.143,57.96,518199,0
2004-01-20,57.825,58.845,57.785,58.741,1017324,0
2004-01-21,58.845,59.412,58.595,59.412,759102,0
2004-01-22,59.288,59.345,58.067,58.142,704587,0
2004-01-23,58.151,58.751,58.047,58.751,735608,0
2004-01-26,58.625,59.298,58.161,59.106,827973,0
2004-01-27,58.949,59.364,58.51,58.605,664138,0
2004-01-28,58.654,58.654,56.89,57.075,1007238,0
2004-01-29,57.776,57.776,56.122,56.87,1000387,0
2004-01-30,56.785,57.2,56.448,56.448,531386,0
2004-02-02,56.527,56.958,56.42,56.709,796594,0
2004-02-03,56.604,56.841,55.937,56.103,869090,0
2004-02-04,56.199,56.604,55.957,56.35,598966,0
2004-02-05,56.643,56.67,56.122,56.256,598895,0
2004-02-06,56.14,57.209,56.045,57.036,477573,0
2004-02-09,56.467,56.978,56.093,56.218,596020,0
2004-02-10,56.4,56.41,55.506,55.833,1064456,0
2004-02-11,55.679,56.831,55.591,56.679,450341,0
2004-02-12,56.507,56.745,56.199,56.709,298505,0
2004-02-13,56.812,57.075,56.208,56.227,466375,0
2004-02-17,56.38,56.775,56.093,56.728,533701,0
2004-02-18,56.537,56.765,56.093,56.312,422957,0
2004-02-19,56.321,56.556,55.9,55.947,887190,0
2004-02-20,56.103,56.765,55.957,56.199,782969,0
2004-02-23,56.39,56.4,55.37,55.526,821628,0
2004-02-24,55.563,55.88,55.005,55.37,751247,0
2004-02-25,55.66,55.699,55.081,55.476,432567,0
2004-02-26,55.408,56.199,55.264,56.016,505914,0
2004-02-27,55.89,56.745,55.851,56.093,753431,0
2004-03-01,56.265,56.785,56.083,56.256,333928,0
2004-03-02,55.918,57.045,55.861,55.861,737153,0
2004-03-03,55.957,56.517,55.755,56.517,477480,0
2004-03-04,56.34,57.008,56.15,56.88,460976,0
2004-03-05,56.652,57.18,56.556,56.988,642100,0
2004-03-08,56.745,57.105,56.699,56.92,347214,0
2004-03-09,56.89,56.958,56.054,56.312,605555,0
2004-03-10,56.36,56.576,55.689,55.689,306312,0
2004-03-11,55.669,56.16,54.88,55.015,526290,0
2004-03-12,54.773,55.226,54.687,54.976,503193,0
2004-03-15,54.966,55.072,54.051,54.255,377277,0
2004-03-16,54.359,55.033,54.158,54.735,537695,0
2004-03-17,55.631,56.679,55.273,55.66,683803,0
2004-03-18,55.591,56.274,55.456,55.918,402520,0
2004-03-19,56.054,56.256,55.218,55.303,415851,0
2004-03-22,55.581,55.581,54.504,54.562,523997,0
2004-03-23,54.753,55.033,54.407,54.474,480453,0
2004-03-24,54.455,54.494,53.839,54.158,774400,0
2004-03-25,54.514,54.966,54.178,54.83,617424,0
2004-03-26,54.735,54.927,54.484,54.63,298697,0
2004-03-29,54.417,55.111,54.388,54.87,271718,0
2004-03-30,54.792,54.976,54.727,54.889,217464,0
2004-03-31,54.717,55.072,54.504,54.966,758792,0
2004-04-01,54.504,55.669,54.436,55.428,552520,0
2004-04-02,55.534,55.87,54.524,54.811,802676,0
2004-04-05,54.86,55.015,54.07,54.821,659862,0
2004-04-06,54.668,55.293,54.474,55.208,312558,0
2004-04-07,55.121,55.66,55.043,55.486,399197,0
2004-04-08,55.64,55.755,54.946,55.169,386847,0
2004-04-12,55.273,55.66,55.033,55.446,333546,0
2004-04-13,55.571,55.689,54.148,54.188,620014,0
2004-04-14,53.954,54.07,52.734,53.196,894643,0
2004-04-15,53.089,53.415,52.539,52.705,943212,0
2004-04-16,52.665,53.234,52.577,52.607,795832,0
2004-04-19,52.754,52.793,52.059,52.616,558979,0
2004-04-20,52.734,53.581,52.396,52.511,517965,0
2004-04-21,52.924,54.811,52.511,54.041,1107903,0
2004-04-22,54.12,55.033,53.992,54.85,439835,0
2004-04-23,54.62,55.784,54.484,55.755,595482,0
2004-04-26,55.563,55.784,55.091,55.36,417207,0
2004-04-27,55.208,56.265,55.081,55.218,530292,0
2004-04-28,54.88,54.986,54.217,54.32,600923,0
2004-04-29,53.973,55.111,53.445,53.867,573588,0
2004-04-30,53.821,55.199,53.821,54.474,711887,0
2004-05-03,54.32,54.83,54.283,54.811,427514,0
2004-05-04,54.84,55.823,54.58,55.418,450371,0
2004-05-05,55.554,56.265,55.418,55.803,574778,0
2004-05-06,55.66,55.813,54.727,55.091,375786,0
2004-05-07,54.802,55.351,53.917,53.944,514079,0
2004-05-10,53.812,53.917,52.675,53.299,588746,0
2004-05-11,53.541,54.649,53.367,54.446,584991,0
2004-05-12,54.426,54.898,53.667,54.792,548929,0
2004-05-13,54.773,55.937,54.474,55.466,746274,0
2004-05-14,55.378,56.689,55.199,56.4,1150375,0
2004-05-17,56.17,56.34,55.65,56.208,678837,0
2004-05-18,56.274,56.988,56.265,56.87,757276,0
2004-05-19,56.831,58.096,56.831,57.363,1136197,0
2004-05-20,57.324,57.555,57.095,57.535,889607,0
2004-05-21,57.951,58.142,57.401,58.124,802051,0
2004-05-24,58.096,58.21,57.392,57.506,501331,0
2004-05-25,57.555,58.191,57.248,58.191,581701,0
2004-05-26,57.805,59.116,57.661,58.761,796901,0
2004-05-27,58.566,59.077,58.323,58.731,437249,0
2004-05-28,58.664,59.018,58.333,59.009,457999,0
2004-06-01,58.854,58.999,58.323,58.48,707847,0
2004-06-02,58.556,59.018,58.151,58.91,712220,0
2004-06-03,58.77,59.077,58.47,58.969,631610,0
2004-06-04,58.883,59.384,58.883,59.116,460744,0
2004-06-07,59.174,59.683,58.778,59.663,317543,0
2004-06-08,59.441,59.722,59.308,59.683,256388,0
2004-06-09,59.635,59.663,58.787,58.989,302766,0
2004-06-10,58.959,59.204,58.693,59.009,260846,0
2004-06-14,59.086,59.106,58.142,58.21,292335,0
2004-06-15,58.441,58.845,57.989,57.989,380960,0
2004-06-16,57.999,58.161,57.506,57.852,501387,0
2004-06-17,57.912,58.096,57.651,57.97,205148,0
2004-06-18,58.403,58.702,58.132,58.333,407607,0
2004-06-21,58.432,58.702,58.323,58.566,532583,0
2004-06-22,58.422,59.242,58.323,59.096,418045,0
2004-06-23,59.269,59.663,58.702,59.509,476903,0
2004-06-24,59.262,59.548,59.155,59.204,491364,0
2004-06-25,59.125,59.364,58.751,59.116,462945,0
2004-06-28,59.096,59.587,59.037,59.394,517964,0
2004-06-29,59.204,59.499,58.864,59.037,388643,0
2004-06-30,59.223,59.451,58.605,59.155,337416,0
2004-07-01,59.364,59.538,58.615,59.027,314689,0
2004-07-02,58.806,59.693,58.797,59.509,255911,0
2004-07-06,59.431,59.617,59.125,59.308,446437,0
2004-07-07,59.106,59.712,59.086,59.509,195733,0
2004-07-08,59.587,60.03,59.49,59.558,347445,0
2004-07-09,59.587,59.866,59.422,59.481,265118,0
2004-07-12,59.587,60.404,59.394,60.404,385463,0
2004-07-13,60.183,60.404,59.866,60.404,451463,0
2004-07-14,60.356,60.817,59.906,60.145,386032,0
2004-07-15,59.982,60.59,59.934,60.453,343881,0
2004-07-16,60.473,60.779,60.336,60.404,406317,0
2004-07-19,60.521,61.155,60.26,60.788,867390,0
2004-07-20,60.934,61.926,60.473,61.771,1275165,0
2004-07-21,61.81,61.975,60.741,60.808,600730,0
2004-07-22,60.087,60.155,57.585,59.49,1943722,0
2004-07-23,59.298,59.471,57.902,57.999,860832,0
2004-07-26,58.047,58.057,56.624,56.775,1273218,0
2004-07-27,56.958,58.22,56.709,57.989,1041595,0
2004-07-28,57.931,58.422,57.411,57.575,785214,0
2004-07-29,57.671,58.432,57.429,58.286,679978,0
2004-07-30,58.333,58.51,58.077,58.238,413404,0
2004-08-02,58.383,59.145,57.902,59.125,626740,0
2004-08-03,58.959,59.067,58.566,58.835,488188,0
2004-08-04,58.51,58.919,58.228,58.77,329367,0
2004-08-05,58.77,58.77,57.757,57.835,557730,0
2004-08-06,57.844,57.882,56.812,56.88,1058613,0
2004-08-09,56.487,56.775,56.218,56.312,440963,0
2004-08-10,56.438,56.745,56.34,56.614,1120755,0
2004-08-11,56.576,56.633,56.294,56.477,1370237,0
2004-08-12,56.467,56.92,56.458,56.89,1219878,0
2004-08-13,56.755,57.267,56.467,57.008,1169710,0
2004-08-16,57.026,57.594,56.728,57.353,670524,0
2004-08-17,57.286,57.749,57.286,57.575,582646,0
2004-08-18,57.594,58.393,57.497,58.228,528462,0
2004-08-19,58.556,58.595,58.201,58.363,596739,0
2004-08-20,58.286,59.174,58.286,59.174,630886,0
2004-08-23,59.204,59.204,58.761,58.864,213667,0
2004-08-24,58.959,59.155,58.46,58.702,381446,0
2004-08-25,58.892,59.597,58.787,59.538,417121,0
2004-08-26,59.335,59.663,59.288,59.461,452886,0
2004-08-27,59.394,60.097,59.364,59.807,227833,0
2004-08-30,59.826,60.278,59.607,59.653,272420,0
2004-08-31,59.577,60.155,59.518,59.953,288018,0
2004-09-01,60.087,60.107,59.412,59.635,301693,0
2004-09-02,59.663,59.934,59.364,59.76,282224,0
2004-09-03,59.722,60.376,59.722,60.298,305979,0
2004-09-07,60.414,60.964,60.269,60.779,339673,0
2004-09-08,60.56,60.626,60.077,60.116,623546,0
2004-09-09,60.298,60.502,59.76,59.866,404238,0
2004-09-10,59.856,59.916,59.499,59.644,367517,0
2004-09-13,59.702,60.165,59.288,60.165,339826,0
2004-09-14,60.067,60.26,59.856,60.175,188096,0
2004-09-15,59.934,60.116,58.683,58.91,1459704,0
2004-09-16,58.969,59.057,58.21,58.787,925948,0
2004-09-17,58.722,58.989,58.422,58.422,396834,0
2004-09-20,58.422,58.586,57.835,58.21,517613,0
2004-09-21,58.286,58.519,57.912,58.343,370676,0
2004-09-22,58.067,58.238,57.439,57.882,549031,0
2004-09-23,57.882,58.22,57.286,57.286,269148,0
2004-09-24,57.286,57.815,57.16,57.651,376603,0
2004-09-27,57.844,57.882,56.9,57.304,523937,0
2004-09-28,57.276,58.315,57.276,58.228,446734,0
2004-09-29,58.171,58.778,57.825,58.778,424837,0
2004-09-30,58.815,58.91,58.625,58.761,441537,0
2004-10-01,58.919,59.298,58.547,59.223,373329,0
2004-10-04,58.892,59.836,58.693,58.787,684848,0
2004-10-05,58.873,58.892,57.795,58.106,766551,0
2004-10-06,58.22,58.538,58.047,58.403,333269,0
2004-10-07,58.47,58.5,57.73,57.749,414741,0
2004-10-08,57.74,58.009,57.623,57.721,339159,0
2004-10-11,57.852,57.96,57.671,57.96,191412,0
2004-10-12,57.97,58.027,57.749,57.862,783582,0
2004-10-13,57.96,58.432,57.641,57.922,442662,0
2004-10-14,57.931,58.286,57.304,57.373,511382,0
2004-10-15,57.373,58.949,57.373,58.787,612912,0
2004-10-18,58.673,58.722,58.019,58.576,388884,0
2004-10-19,58.403,58.91,58.373,58.576,718300,0
2004-10-20,59.693,61.531,59.538,61.503,1945123,0
2004-10-21,61.425,62.946,61.397,62.32,1324681,0
2004-10-22,62.32,62.61,62.051,62.061,816074,0
2004-10-25,62.041,62.454,61.233,62.348,509169,0
2004-10-26,62.474,63.051,62.253,63.051,380703,0
2004-10-27,62.985,63.649,62.454,63.649,456792,0
2004-10-28,63.512,63.708,63.12,63.679,331720,0
2004-10-29,63.679,64.13,63.408,63.669,332087,0
2004-11-01,63.629,64.005,63.512,63.803,440800,0
2004-11-02,63.794,64.034,63.226,63.273,527965,0
2004-11-03,63.264,64.323,63.235,63.916,453765,0
2004-11-04,63.737,64.543,63.437,64.495,395064,0
2004-11-05,64.807,65.014,63.041,63.907,756908,0
2004-11-08,63.737,63.935,63.311,63.427,370750,0
2004-11-09,63.552,64.092,63.39,64.014,299999,0
2004-11-10,64.034,64.63,63.965,64.179,468114,0
2004-11-11,64.246,65.248,64.111,65.248,317914,0
2004-11-12,65.132,65.691,64.966,65.691,430177,0
2004-11-15,65.691,66.42,65.526,66.343,600895,0
2004-11-16,65.929,66.134,65.238,65.343,321971,0
2004-11-17,65.074,66.114,64.581,64.738,566168,0
2004-11-18,64.768,64.936,64.13,64.256,496218,0
2004-11-19,64.552,64.552,63.341,63.532,553289,0
2004-11-22,63.437,63.649,63.149,63.649,553230,0
2004-11-23,63.427,64.399,63.427,64.39,307680,0
2004-11-24,64.111,65.162,64.111,64.699,260272,0
2004-11-26,64.863,64.908,64.533,64.591,84832,0
2004-11-29,64.227,64.246,63.38,63.542,754962,0
2004-11-30,63.321,64.014,62.975,64.014,565289,0
2004-12-01,64.227,65.277,63.88,65.277,294843,0
2004-12-02,65.054,65.652,64.778,65.219,384624,0
2004-12-03,65.162,65.36,64.562,65.024,623315,0
2004-12-06,65.182,65.182,64.533,64.69,267879,0
2004-12-07,64.523,64.738,63.812,63.822,374806,0
2004-12-08,63.851,64.296,63.351,64.15,390544,0
2004-12-09,63.907,64.504,63.727,64.495,512741,0
2004-12-10,63.794,64.399,63.427,63.955,222785,0
2004-12-13,63.822,64.457,63.812,64.256,242941,0
2004-12-14,64.15,64.381,63.88,64.179,337965,0
2004-12-15,64.409,64.486,63.784,64.342,232849,0
2004-12-16,64.034,64.467,63.542,63.784,359164,0
2004-12-17,62.956,64.313,62.839,64.101,551493,0
2004-12-20,64.209,65.257,64.189,64.966,710929,0
2004-12-21,64.807,65.72,64.797,65.72,364135,0
2004-12-22,65.986,66.114,65.642,65.881,406573,0
2004-12-23,66.144,66.701,65.623,66.662,398051,0
2004-12-27,66.371,66.536,65.477,65.497,189710,0
2004-12-28,65.351,65.806,65.209,65.506,247035,0
2004-12-29,65.219,65.701,65.219,65.497,197015,0
2004-12-30,65.632,66.288,65.428,65.909,223503,0
2004-12-31,66.045,66.045,65.39,65.487,188876,0
2005-01-03,65.409,65.672,64.69,64.872,364636,0
2005-01-04,64.879,65.192,63.737,63.985,403934,0
2005-01-05,63.669,64.571,63.62,63.755,625425,0
2005-01-06,63.582,64.504,63.532,64.121,337992,0
2005-01-07,63.582,63.861,62.454,62.561,837448,0
2005-01-10,62.571,62.956,62.348,62.601,383114,0
2005-01-11,62.378,62.918,61.839,62.638,583861,0
2005-01-12,62.62,62.81,61.869,62.051,516566,0
2005-01-13,62.235,62.31,61.194,61.329,727749,0
2005-01-14,61.416,61.645,60.964,61.184,715859,0
2005-01-18,61.184,63.955,61.164,63.861,935796,0
2005-01-19,63.965,64.16,63.532,63.822,792211,0
2005-01-20,63.689,63.861,63.371,63.62,531852,0
2005-01-21,63.39,63.935,63.264,63.283,441169,0
2005-01-24,62.995,63.321,62.571,62.735,617481,0
2005-01-25,62.638,63.331,62.638,63.004,334693,0
2005-01-26,63.475,65.295,63.475,65.295,1011478,0
2005-01-27,65.054,65.192,64.477,64.581,533762,0
2005-01-28,64.323,64.457,63.484,63.775,560111,0
2005-01-31,64.209,65.409,63.965,65.286,523675,0
2005-02-01,65.458,66.38,65.458,66.38,553666,0
2005-02-02,66.045,66.961,65.939,66.662,773158,0
2005-02-03,66.546,66.961,66.298,66.653,532526,0
2005-02-04,66.854,67.384,66.748,67.384,510022,0
2005-02-07,67.115,67.374,65.949,66.268,492362,0
2005-02-08,66.508,66.777,66.43,66.527,418198,0
2005-02-09,66.566,67.239,65.891,65.919,476450,0
2005-02-10,65.841,66.634,65.825,65.929,558845,0
2005-02-11,66.154,66.566,65.555,66.44,609845,0
2005-02-14,66.672,66.951,65.939,66.362,479206,0
2005-02-15,66.298,66.768,65.891,66.164,389943,0
2005-02-16,66.005,66.536,65.768,65.919,319787,0
2005-02-17,66.055,66.42,64.889,65.024,447075,0
2005-02-18,65.172,65.36,64.591,64.591,301144,0
2005-02-22,64.768,64.976,63.89,63.985,304261,0
2005-02-23,63.945,64.467,63.455,63.455,453325,0
2005-02-24,63.572,63.699,63.351,63.504,536380,0
2005-02-25,63.532,64.15,63.244,63.737,305908,0
2005-02-28,63.89,64.15,63.455,63.629,358537,0
2005-03-01,63.737,64.562,63.649,64.286,334992,0
2005-03-02,64.256,65.2,64.063,64.504,592722,0
2005-03-03,64.523,65.351,64.523,65.074,484381,0
2005-03-04,65.36,66.556,65.36,66.4,630281,0
2005-03-07,66.584,67.142,66.38,67.115,505436,0
2005-03-08,66.931,67.816,66.566,67.402,898702,0
2005-03-09,67.268,67.402,66.662,67.058,757061,0
2005-03-10,67.142,67.452,66.931,67.239,599671,0
2005-03-11,66.931,67.21,66.758,66.922,506277,0
2005-03-14,67.115,67.806,66.825,67.482,574750,0
2005-03-15,67.549,67.777,66.931,66.931,429133,0
2005-03-16,66.758,67.096,66.42,66.682,489634,0
2005-03-17,66.662,67.344,66.43,67.152,507669,0
2005-03-18,67.335,67.335,66.489,66.893,618201,0
2005-03-21,66.951,67.067,66.075,66.4,605329,0
2005-03-22,66.566,66.566,65.458,65.701,905764,0
2005-03-23,65.701,66.173,65.304,66.035,609693,0
2005-03-24,65.861,66.268,65.343,65.343,647620,0
2005-03-28,65.295,65.758,65.295,65.351,447733,0
2005-03-29,65.323,65.546,64.69,64.729,512835,0
2005-03-30,64.976,66.134,64.66,66.095,668861,0
2005-03-31,66.258,66.584,65.939,66.44,474789,0
2005-04-01,66.584,67.058,65.162,65.72,468510,0
2005-04-04,65.748,66.362,65.142,66.258,463869,0
2005-04-05,66.479,66.479,65.909,66.306,353613,0
2005-04-06,66.584,67.422,66.43,66.805,709913,0
2005-04-07,67.049,67.049,66.362,66.701,282701,0
2005-04-08,66.662,66.805,65.806,65.939,259314,0
2005-04-11,65.468,65.681,65.219,65.458,469506,0
2005-04-12,65.555,66.343,64.889,66.229,703052,0
2005-04-13,66.334,66.624,65.458,65.672,751458,0
2005-04-14,65.672,65.672,64.66,64.66,485054,0
2005-04-15,64.611,64.918,63.87,63.916,533065,0
2005-04-18,63.775,65.477,63.775,65.074,462498,0
2005-04-19,65.034,65.458,64.504,65.162,424442,0
2005-04-20,65.267,65.36,64.034,64.121,413198,0
2005-04-21,64.64,65.409,63.841,65.409,597634,0
2005-04-22,66.219,67.115,65.024,65.604,1296410,0
2005-04-25,65.949,66.787,65.72,66.644,873485,0
2005-04-26,66.795,67.384,66.278,66.278,649572,0
2005-04-27,66.4,67.787,65.851,67.22,917103,0
2005-04-28,67.422,67.568,66.662,67.268,505515,0
2005-04-29,67.384,67.712,66.517,67.412,720079,0
2005-05-02,67.412,68.307,67.364,68.202,851703,0
2005-05-03,68.202,68.539,67.162,67.731,1253370,0
2005-05-04,68.009,68.569,67.422,68.49,978661,0
2005-05-05,68.366,68.866,67.816,68.288,758468,0
2005-05-06,68.288,68.721,67.787,68.146,493337,0
2005-05-09,67.845,68.589,67.845,68.589,498719,0
2005-05-10,68.097,68.589,67.893,68.136,467870,0
2005-05-11,68.038,68.875,67.96,68.789,425847,0
2005-05-12,67.99,68.645,67.374,67.731,648795,0
2005-05-13,67.883,68.156,66.777,67.384,740614,0
2005-05-16,67.286,68.684,67.049,68.452,518695,0
2005-05-17,68.146,68.983,67.712,68.973,525256,0
2005-05-18,69.059,69.751,68.78,69.384,985234,0
2005-05-19,69.26,69.453,68.375,68.847,328460,0
2005-05-20,69.404,69.404,68.107,68.241,528676,0
2005-05-23,68.442,69.394,68.202,69.078,713920,0
2005-05-24,68.885,68.973,68.165,68.675,477276,0
2005-05-25,68.442,68.721,67.806,68.019,441616,0
2005-05-26,67.999,68.808,67.913,68.75,291295,0
2005-05-27,68.827,68.827,68.107,68.442,530790,0
2005-05-31,68.617,68.617,67.999,68.194,419296,0
2005-06-01,68.126,69.79,68.078,69.63,913734,0
2005-06-02,69.443,70.204,69.279,70.042,433467,0
2005-06-03,70.175,70.175,69.365,69.463,322385,0
2005-06-06,69.581,69.658,68.944,69.453,191332,0
2005-06-07,69.453,70.09,69.137,69.26,277452,0
2005-06-08,69.309,69.571,69.04,69.117,316633,0
2005-06-09,69.222,69.722,68.539,69.309,585279,0
2005-06-10,69.289,69.8,69.279,69.512,320011,0
2005-06-13,69.502,70.099,69.212,69.648,246352,0
2005-06-14,69.934,70.157,69.712,69.974,344235,0
2005-06-15,69.924,70.841,69.858,70.724,454528,0
2005-06-16,70.657,71.743,70.339,71.602,588152,0
2005-06-17,71.898,72.361,71.592,72.361,612052,0
2005-06-20,72.196,72.246,71.234,71.494,1028044,0
2005-06-21,71.611,71.667,70.791,71.253,797969,0
2005-06-22,71.639,71.639,71.022,71.263,553847,0
2005-06-23,71.129,71.456,70.638,70.744,350639,0
2005-06-24,70.801,71.234,70.714,70.917,431824,0
2005-06-27,70.782,71.013,70.108,70.33,333092,0
2005-06-28,70.608,70.897,70.273,70.782,410598,0
2005-06-29,70.927,71.397,70.705,71.36,426042,0
2005-06-30,71.253,71.743,70.657,70.782,452935,0
2005-07-01,70.851,71.234,70.588,70.801,311274,0
2005-07-05,70.821,71.06,70.061,70.618,532861,0
2005-07-06,67.577,67.767,66.075,66.104,4775654,0
2005-07-07,66.536,67.096,66.035,66.971,1314462,0
2005-07-08,66.903,67.722,66.672,67.258,1250590,0
2005-07-11,67.722,67.923,66.499,66.883,1089637,0
2005-07-12,67.21,67.305,66.306,66.644,1091714,0
2005-07-13,66.787,67.759,66.682,67.759,1195838,0
2005-07-14,67.806,68.337,67.549,68.249,701546,0
2005-07-15,68.519,68.519,67.96,68.222,579453,0
2005-07-18,67.903,68.185,67.614,67.712,340631,0
2005-07-19,67.693,68.808,67.693,68.808,572831,0
2005-07-20,68.539,69.79,68.539,69.365,887263,0
2005-07-21,69.365,69.668,68.617,69.184,456015,0
2005-07-22,69.309,69.876,69.069,69.677,511795,0
2005-07-25,69.964,70.157,69.561,70.013,725056,0
2005-07-26,69.77,70.917,69.722,70.851,665024,0
2005-07-27,70.657,70.983,69.241,69.279,773054,0
2005-07-28,69.279,69.983,69.212,69.692,491129,0
2005-07-29,69.522,69.78,68.589,68.808,560667,0
2005-08-01,68.953,69.658,68.827,69.338,342401,0
2005-08-02,69.338,70.003,69.069,69.904,319710,0
2005-08-03,69.692,70.897,69.692,70.841,469168,0
2005-08-04,70.907,70.907,69.117,69.166,406725,0
2005-08-05,69.356,69.356,68.395,68.549,401800,0
2005-08-08,68.721,68.789,68.327,68.395,291173,0
2005-08-09,68.385,68.808,67.942,68.278,303274,0
2005-08-10,68.539,69.175,68.385,68.637,514984,0
2005-08-11,68.49,69.384,68.175,69.384,373677,0
2005-08-12,69.251,69.309,68.711,69.049,294718,0
2005-08-15,68.895,69.59,68.74,69.184,254872,0
2005-08-16,69.194,69.423,67.96,67.96,243363,0
2005-08-17,67.97,68.579,67.74,68.185,361256,0
2005-08-18,68.298,68.915,67.836,68.73,305038,0
2005-08-19,69.088,69.319,68.222,68.675,360568,0
2005-08-22,68.856,69.212,68.194,68.74,240759,0
2005-08-23,68.885,68.885,68.136,68.136,418034,0
2005-08-24,68.47,69.212,67.865,67.951,563224,0
2005-08-25,68.107,68.288,67.913,68.136,318102,0
2005-08-26,67.96,68.165,67.21,67.21,338201,0
2005-08-29,67.142,67.364,66.566,67.335,341982,0
2005-08-30,67,67.201,65.891,66.268,499235,0
2005-08-31,66.164,67.249,65.9,67.249,488184,0
2005-09-01,67.21,68.165,66.931,67.684,346460,0
2005-09-02,67.98,68.194,67.462,67.482,273051,0
2005-09-06,67.5,68.808,67.5,68.519,264001,0
2005-09-07,68.212,68.973,68.212,68.915,370955,0
2005-09-08,68.74,69.02,68.307,68.413,296125,0
2005-09-09,68.499,68.99,68.249,68.559,192371,0
2005-09-12,68.73,68.817,68.442,68.49,197558,0
2005-09-13,68.617,68.627,67.606,67.951,513637,0
2005-09-14,67.796,68.249,67.693,67.874,350544,0
2005-09-15,68.078,68.165,67.606,68.097,389252,0
2005-09-16,68.608,69.194,68.009,69.147,1033805,0
2005-09-19,69.203,69.203,68.49,68.73,439033,0
2005-09-20,68.519,69.453,68.49,68.569,949707,0
2005-09-21,68.385,68.655,66.854,67.624,1336759,0
2005-09-22,67.644,68.721,67.181,68.665,922159,0
2005-09-23,68.442,68.983,68.259,68.837,712700,0
2005-09-26,69.203,69.309,68.509,68.885,595769,0
2005-09-27,68.75,69.79,68.75,69.27,795541,0
2005-09-28,69.502,69.502,67.836,67.942,782397,0
2005-09-29,67.865,69.049,67.606,68.973,405849,0
2005-09-30,69.069,69.088,68.107,68.559,425014,0
2005-10-03,68.395,69.03,68.317,68.817,402990,0
2005-10-04,68.637,69.212,67.472,67.558,317365,0
2005-10-05,67.412,67.893,66.777,66.834,554301,0
2005-10-06,67,67.305,65.949,66.479,444497,0
2005-10-07,66.42,67.02,66.258,66.893,457509,0
2005-10-10,67.096,67.115,66.42,66.584,297243,0
2005-10-11,66.517,66.777,65.851,65.996,434421,0
2005-10-12,65.851,66.903,64.825,65.192,605668,0
2005-10-13,64.523,65.565,64.179,65.428,830785,0
2005-10-14,65.526,66.922,65.506,66.42,506781,0
2005-10-17,66.025,67.162,66.025,67.086,511401,0
2005-10-18,66.844,67.549,66.844,67,456320,0
2005-10-19,66.662,67.836,66.238,67.806,648253,0
2005-10-20,67.865,68.75,67.577,67.98,680520,0
2005-10-21,68.721,68.827,67.181,67.96,688372,0
2005-10-24,67.767,69.692,67.767,69.453,708952,0
2005-10-25,69.137,69.904,68.827,69.6,505883,0
2005-10-26,69.127,69.924,68.915,69.241,378241,0
2005-10-27,68.847,69.309,68.645,68.983,267449,0
2005-10-28,69.299,70.358,68.579,70.358,434915,0
2005-10-31,70.013,71.079,70.013,70.724,278951,0
2005-11-01,70.744,70.801,69.686,70.157,440506,0
2005-11-02,70.322,70.541,69.722,70.435,345035,0
2005-11-03,70.598,71.301,70.117,70.762,675483,0
2005-11-04,71.032,71.263,70.339,71.022,400291,0
2005-11-07,70.878,71.185,70.561,70.801,389590,0
2005-11-08,70.956,70.956,70.175,70.415,315031,0
2005-11-09,70.348,71.003,70.194,70.628,331410,0
2005-11-10,71.013,72.256,70.512,72.226,563783,0
2005-11-11,72.196,72.303,71.619,72.226,209250,0
2005-11-14,72.072,72.323,71.753,72.273,388400,0
2005-11-15,72.1,72.186,71.456,71.792,327666,0
2005-11-16,71.86,71.86,71.079,71.379,529133,0
2005-11-17,71.283,72.437,71.177,72.361,398152,0
2005-11-18,73.631,73.64,72.361,72.89,434202,0
2005-11-21,72.726,73.354,72.398,73.354,323552,0
2005-11-22,73.344,73.344,72.216,73.216,530250,0
2005-11-23,73.216,73.468,72.515,73.383,378291,0
2005-11-25,73.536,73.814,73.186,73.795,225779,0
2005-11-28,73.688,74.69,73.44,73.553,828621,0
2005-11-29,73.882,74.335,73.334,73.668,755261,0
2005-11-30,73.65,73.949,72.687,72.803,784543,0
2005-12-01,72.939,73.517,72.863,73.412,585474,0
2005-12-02,73.431,74.594,73.017,73.017,3028982,0
2005-12-05,73.245,73.274,72.168,73.027,807698,0
2005-12-06,73.118,73.118,72.303,72.389,654153,0
2005-12-07,72.562,72.843,71.022,71.379,467879,0
2005-12-08,71.573,72.1,71.205,71.37,938057,0
2005-12-09,71.753,72.562,71.37,72.023,604051,0
2005-12-12,72.043,72.043,70.455,71.109,722934,0
2005-12-13,70.869,71.898,70.869,71.524,624162,0
2005-12-14,71.696,72.333,71.321,71.802,695729,0
2005-12-15,72.033,72.389,71.331,72.177,759500,0
2005-12-16,72.716,73.091,72.591,73.017,1309432,0
2005-12-19,73.037,73.631,72.783,72.909,954622,0
2005-12-20,72.909,73.421,72.843,73.065,439690,0
2005-12-21,73.834,74.584,73.383,73.882,698688,0
2005-12-22,73.929,73.978,73.274,73.978,361713,0
2005-12-23,73.901,74.237,73.545,73.659,149041,0
2005-12-27,73.776,74.768,73.412,73.44,277717,0
2005-12-28,73.44,73.834,73.402,73.688,261404,0
2005-12-29,73.929,73.929,73.545,73.678,271656,0
2005-12-30,73.118,73.402,72.457,72.735,423699,0
2006-01-03,72.987,73.659,72.323,73.621,689419,0
2006-01-04,73.581,74.345,73.517,74.143,539554,0
2006-01-05,74.315,74.92,74.094,74.818,551530,0
2006-01-06,74.808,75.711,74.622,75.595,565715,0
2006-01-09,75.297,75.382,74.661,74.969,664553,0
2006-01-10,74.642,74.72,73.834,74.094,434835,0
2006-01-11,74.006,74.603,73.872,74.525,448658,0
2006-01-12,74.256,74.68,73.334,73.402,285646,0
2006-01-13,73.738,74.16,73.536,74.16,564453,0
2006-01-17,73.631,74.335,72.678,73.805,372445,0
2006-01-18,73.718,74.515,73.373,73.978,282628,0
2006-01-19,73.892,74.622,73.45,74.295,354533,0
2006-01-20,74.525,74.96,72.773,72.89,677619,0
2006-01-23,72.773,74.016,72.553,73.206,459682,0
2006-01-24,73.383,74.564,73.148,74.469,718256,0
2006-01-25,75.085,78.406,74.844,77.597,1793234,0
2006-01-26,77.683,78.553,77.461,78.3,840063,0
2006-01-27,77.732,77.781,76.018,77.048,1327680,0
2006-01-30,77.155,77.155,76.241,76.375,589553,0
2006-01-31,76.634,76.838,75.527,76.115,653171,0
2006-02-01,75.846,76.758,75.76,76.048,933992,0
2006-02-02,75.76,76.096,75.2,75.402,327742,0
2006-02-03,74.996,76.356,74.393,76.162,700497,0
2006-02-06,75.826,76.287,75.344,75.575,457905,0
2006-02-07,75.306,75.76,74.872,75.182,295539,0
2006-02-08,75.182,76.028,74.818,75.76,366049,0
2006-02-09,75.537,76.896,75.21,76.297,549394,0
2006-02-10,76.038,77.432,76.038,77.009,642019,0
2006-02-13,76.576,77.318,76.008,76.26,349187,0
2006-02-14,76.414,77.673,76.125,77.673,615596,0
2006-02-15,77.442,77.972,77.058,77.897,584046,0
2006-02-16,77.703,78.646,77.51,78.533,520973,0
2006-02-17,78.675,78.722,76.634,77.136,797667,0
2006-02-21,77.81,78.416,77.617,77.935,436209,0
2006-02-22,77.972,80.263,77.897,79.985,722482,0
2006-02-23,79.715,80.648,78.704,79.985,379032,0
2006-02-24,79.9,80.774,79.502,80.592,660163,0
2006-02-27,80.736,80.918,79.985,80.071,462220,0
2006-02-28,79.939,80.341,78.839,79.436,743750,0
2006-03-01,79.234,80.554,79.234,80.554,444882,0
2006-03-02,80.1,80.332,79.109,79.89,340454,0
2006-03-03,79.803,79.919,78.946,79.024,524207,0
2006-03-06,79.156,79.175,78.561,78.59,689454,0
2006-03-07,78.694,79.339,78.434,79.224,829456,0
2006-03-08,78.867,80.186,78.571,80.109,743166,0
2006-03-09,80.224,80.233,78.694,78.799,519536,0
2006-03-10,78.713,79.965,78.61,79.754,527035,0
2006-03-13,79.9,80.38,79.618,79.919,414717,0
2006-03-14,79.685,80.803,79.339,80.448,440736,0
2006-03-15,80.668,80.736,79.956,80.563,443263,0
2006-03-16,80.812,81.005,80.36,80.995,370306,0
2006-03-17,81.2,82.064,80.995,81.862,654367,0
2006-03-20,81.968,81.968,80.707,81.543,298714,0
2006-03-21,81.553,81.601,80.619,80.879,462760,0
2006-03-22,80.456,80.898,80.322,80.803,315054,0
2006-03-23,80.908,80.908,79.947,80.486,486229,0
2006-03-24,80.38,80.563,79.86,80.186,342808,0
2006-03-27,80.109,80.39,79.89,80.39,498331,0
2006-03-28,80.283,80.716,79.87,80.014,742780,0
2006-03-29,80.283,80.283,79.214,80.071,425485,0
2006-03-30,79.909,79.965,78.819,79.032,535141,0
2006-03-31,79.358,79.803,79.072,79.637,638943,0
2006-04-03,79.89,80.39,79.454,79.492,607537,0
2006-04-04,79.348,80.544,79.118,80.409,411469,0
2006-04-05,80.312,80.582,79.86,80.525,366339,0
2006-04-06,80.525,80.525,79.909,80.081,581129,0
2006-04-07,80.004,80.419,79.014,79.156,237862,0
2006-04-10,79.032,79.408,78.897,79.253,506636,0
2006-04-11,79.128,79.322,78.164,78.3,375026,0
2006-04-12,78.164,78.3,77.626,77.888,424662,0
2006-04-13,77.992,78.193,77.588,77.897,300735,0
2006-04-17,77.781,78.59,77.722,78.59,415285,0
2006-04-18,78.656,80.85,78.396,80.697,567789,0
2006-04-19,80.609,80.812,79.754,80.283,368942,0
2006-04-20,80.061,80.466,79.436,80.166,460230,0
2006-04-21,80.746,81.033,77.655,78.416,820689,0
2006-04-24,78.203,78.3,77.761,77.897,594991,0
2006-04-25,78.3,78.426,77.259,78.32,713281,0
2006-04-26,78.61,78.937,78.213,78.339,390006,0
2006-04-27,78.368,79.551,77.781,78.965,449526,0
2006-04-28,79.062,80.341,78.779,79.929,674555,0
2006-05-01,79.764,79.9,77.992,78.116,469034,0
2006-05-02,78.03,78.358,77.461,77.636,707137,0
2006-05-03,77.432,77.849,77.242,77.722,518261,0
2006-05-04,77.597,78.057,77.442,77.907,357506,0
2006-05-05,78.33,78.694,77.878,78.58,558874,0
2006-05-08,78.628,78.927,78.464,78.684,315066,0
2006-05-09,78.272,78.684,78.011,78.32,317422,0
2006-05-10,77.972,78.946,77.972,78.849,316995,0
2006-05-11,78.713,78.937,76.663,77,575855,0
2006-05-12,77.386,77.8,77.029,77.269,389966,0
2006-05-15,77.48,77.927,77.039,77.5,637994,0
2006-05-16,77.376,77.646,76.915,77.51,485736,0
2006-05-17,77.25,77.424,76.433,76.52,700245,0
2006-05-18,76.625,77.242,76.366,76.433,414249,0
2006-05-19,77.155,78.232,76.423,77.722,726347,0
2006-05-22,77.461,78.6,77.058,78.252,673653,0
2006-05-23,78.262,78.543,77.732,77.742,559045,0
2006-05-24,77.53,78.454,77.367,78.057,390193,0
2006-05-25,77.068,78.242,77.068,78.107,520636,0
2006-05-26,78.368,78.454,77.751,78.232,161964,0
2006-05-30,77.732,78.011,77.25,77.308,250001,0
2006-05-31,77.636,78.154,77.328,78.002,587697,0
2006-06-01,78.164,79.322,78.002,79.273,457264,0
2006-06-02,79.004,79.88,78.553,79.822,614792,0
2006-06-05,79.715,79.803,78.503,78.731,687933,0
2006-06-06,78.731,79.156,78.31,79.042,579825,0
2006-06-07,79.175,79.831,78.731,79.234,388183,0
2006-06-08,79.137,79.947,78.252,79.715,468674,0
2006-06-09,79.492,80.176,78.927,79.655,857191,0
2006-06-12,79.764,79.764,78.789,78.849,323444,0
2006-06-13,78.694,79.483,78.262,78.358,1326247,0
2006-06-14,78.262,78.406,76.5,77.569,1006686,0
2006-06-15,77.935,78.002,77.318,77.732,1017653,0
2006-06-16,77.751,77.962,76.905,77.299,839664,0
2006-06-19,77.039,77.742,76.98,77.175,649983,0
2006-06-20,77.068,77.771,77.048,77.299,556955,0
2006-06-21,77.47,77.53,75.892,76.896,1323355,0
2006-06-22,76.663,76.866,75.846,75.969,560600,0
2006-06-23,75.518,75.546,73.431,73.987,1441977,0
2006-06-26,74.208,75.72,73.853,75.615,990000,0
2006-06-27,75.663,75.663,74.335,74.383,545938,0
2006-06-28,74.123,74.987,73.939,74.393,553394,0
2006-06-29,74.256,75.488,74.256,75.297,934297,0
2006-06-30,75.565,75.565,75.006,75.026,625400,0
2006-07-03,75.19,75.421,74.892,74.95,257032,0
2006-07-05,74.535,74.603,73.728,73.892,368442,0
2006-07-06,73.767,74.431,73.631,74.208,474826,0
2006-07-07,74.208,74.305,73.304,73.45,339695,0
2006-07-10,73.728,74.045,73.344,73.767,462024,0
2006-07-11,73.738,73.738,72.735,73.581,931834,0
2006-07-12,73.659,73.863,72.929,73.027,312521,0
2006-07-13,72.949,73.497,72.515,72.535,424821,0
2006-07-14,72.437,73.344,72.437,73.047,542287,0
2006-07-17,73.101,74.642,72.669,74.45,854966,0
2006-07-18,74.69,75.269,74.035,74.969,622970,0
2006-07-19,75.085,77.146,74.91,76.818,991123,0
2006-07-20,76.663,77.107,75.902,75.941,449507,0
2006-07-21,78.533,80.332,77.185,79.609,2271534,0
2006-07-24,79.609,80.156,79.463,80.109,813295,0
2006-07-25,79.909,80.687,79.463,80.456,469364,0
2006-07-26,80.041,80.214,78.955,79.243,657048,0
2006-07-27,79.59,79.59,78.067,78.087,517847,0
2006-07-28,78.416,80.302,78.02,80.176,687552,0
2006-07-31,79.695,79.734,78.523,79.072,502112,0
2006-08-01,79.109,79.368,78.503,78.779,410320,0
2006-08-02,78.937,79.6,78.262,78.907,476829,0
2006-08-03,78.675,80.051,78.03,79.715,540055,0
2006-08-04,80.456,80.947,79.522,79.947,456360,0
2006-08-07,79.388,79.851,78.937,79.522,405961,0
2006-08-08,79.851,80.071,78.6,78.857,367977,0
2006-08-09,79.072,79.754,77.962,78.048,371072,0
2006-08-10,77.972,78.3,77.55,78.038,351767,0
2006-08-11,77.761,78.339,77.56,78.107,228685,0
2006-08-14,78.58,79.156,78.125,78.61,329778,0
2006-08-15,79.224,79.995,78.731,79.813,377023,0
2006-08-16,79.9,79.975,79.1,79.195,295074,0
2006-08-17,78.809,79.263,78.03,78.145,596113,0
2006-08-18,78.769,79.348,78.339,78.684,424698,0
2006-08-21,78.58,78.779,78.107,78.252,279095,0
2006-08-22,78.174,78.32,77.683,77.859,308532,0
2006-08-23,77.972,78.03,76.414,76.838,507376,0
2006-08-24,77.009,77.386,76.47,76.828,364954,0
2006-08-25,76.53,76.549,75.72,75.912,393887,0
2006-08-28,75.605,76.768,75.605,76.461,501993,0
2006-08-29,76.172,76.692,75.969,76.394,587154,0
2006-08-30,76.605,76.605,75.354,75.76,520130,0
2006-08-31,76.096,76.202,75.711,76.038,374385,0
2006-09-01,76.162,76.356,75.892,76.008,320395,0
2006-09-05,76.452,76.53,75.931,76.317,394200,0
2006-09-06,75.808,76.366,75.799,75.989,398413,0
2006-09-07,76.048,76.106,74.18,74.345,596934,0
2006-09-08,74.69,74.7,73.853,74.554,554805,0
2006-09-11,74.603,75.344,74.335,75.145,470861,0
2006-09-12,75.297,76.192,74.892,75.873,332023,0
2006-09-13,75.673,75.673,75.164,75.335,511616,0
2006-09-14,75.105,75.22,73.92,74.133,756562,0
2006-09-15,74.554,74.94,73.872,74.758,712307,0
2006-09-18,74.94,75.615,74.345,74.996,444906,0
2006-09-19,74.808,75.182,74.315,74.584,695435,0
2006-09-20,74.996,76.287,74.749,75.673,770365,0
2006-09-21,75.595,76.125,75.085,75.451,584732,0
2006-09-22,75.344,75.635,74.93,74.96,397918,0
2006-09-25,75.354,76.644,75.135,76.48,706345,0
2006-09-26,76.287,77.424,76.287,77.376,1019593,0
2006-09-27,77.424,78.077,77.127,77.204,634255,0
2006-09-28,77.308,77.683,76.866,77.597,427954,0
2006-09-29,77.781,77.781,76.732,76.828,427144,0
2006-10-02,76.663,76.732,75.508,75.941,479571,0
2006-10-03,76.087,76.818,75.836,76.269,581738,0
2006-10-04,75.836,77.009,75.836,77,670255,0
2006-10-05,76.838,77.009,76.423,76.751,457475,0
2006-10-06,76.866,76.866,76.096,76.385,297808,0
2006-10-09,76.048,76.586,74.844,76.452,449520,0
2006-10-10,76.751,76.905,76.162,76.605,489147,0
2006-10-11,76.692,77.204,76.038,77.088,697465,0
2006-10-12,77.376,77.859,76.97,77.859,383338,0
2006-10-13,77.53,78.619,77.53,77.55,717224,0
2006-10-16,77.376,77.781,76.96,77.367,458314,0
2006-10-17,77.107,77.279,76.54,77.242,397942,0
2006-10-18,77.195,77.328,76.394,76.634,494887,0
2006-10-19,76.47,76.49,75.644,76.135,462665,0
2006-10-20,76.702,78.731,76.53,78.011,1537497,0
2006-10-23,77.732,78.31,77.328,78.3,677393,0
2006-10-24,77.953,78.193,77.165,78.048,735111,0
2006-10-25,78.223,78.368,77.214,77.56,515863,0
2006-10-26,77.405,77.859,77.097,77.791,355044,0
2006-10-27,77.703,77.83,76.922,77.088,305596,0
2006-10-30,77.165,77.452,76.741,77,475496,0
2006-10-31,77.259,77.81,76.135,77.396,652048,0
2006-11-01,77.348,77.751,76.356,76.366,417104,0
2006-11-02,76.142,76.297,75.488,75.683,367941,0
2006-11-03,75.75,75.959,74.67,74.902,570267,0
2006-11-06,74.987,75.382,74.798,75.269,315596,0
2006-11-07,75.22,76.385,75.22,76.142,367991,0
2006-11-08,75.951,76.53,75.654,76.375,264503,0
2006-11-09,76.442,76.625,76.087,76.327,350184,0
2006-11-10,76.52,76.788,75.979,76.47,247494,0
2006-11-13,76.394,76.866,75.959,76.115,367234,0
2006-11-14,76.202,76.663,75.431,76.51,334279,0
2006-11-15,76.346,76.644,75.979,76.202,342172,0
2006-11-16,76.26,76.951,76.25,76.847,285360,0
2006-11-17,76.732,76.905,76.115,76.404,379585,0
2006-11-20,76.087,76.625,76.087,76.404,271342,0
2006-11-21,76.53,76.549,75.75,75.846,253490,0
2006-11-22,75.864,76.25,75.692,75.979,215304,0
2006-11-24,75.873,76.366,75.72,76.241,102699,0
2006-11-27,76.212,76.297,75.316,75.546,480657,0
2006-11-28,75.546,76.038,75.085,75.344,402341,0
2006-11-29,75.508,76.028,75.269,76.028,372908,0
2006-11-30,75.836,75.959,75.036,75.316,544605,0
2006-12-01,75.469,75.469,74.477,75.075,680490,0
2006-12-04,75.182,76.26,74.96,76.058,326006,0
2006-12-05,76.048,76.307,75.769,76.068,373165,0
2006-12-06,75.892,76.182,75.76,76.125,327227,0
2006-12-07,76.26,76.452,75.855,76.058,291229,0
2006-12-08,76.125,76.337,75.73,75.998,275566,0
2006-12-11,76.25,77.279,76.028,76.905,628373,0
2006-12-12,77.117,77.732,76.712,77.626,471589,0
2006-12-13,77.673,77.907,77.289,77.53,405982,0
2006-12-14,77.442,78.281,77.279,78.203,514740,0
2006-12-15,78.396,79.283,78.396,78.722,775267,0
2006-12-18,78.955,79.118,78.164,78.252,504832,0
2006-12-19,77.953,78.349,77.414,77.47,711078,0
2006-12-20,77.405,77.972,77.009,77.81,396664,0
2006-12-21,78.087,78.675,77.878,78.3,456976,0
2006-12-22,78.533,79.137,78.358,78.675,495109,0
2006-12-26,78.675,78.974,78.571,78.857,428309,0
2006-12-27,79.204,79.793,78.946,79.754,376999,0
2006-12-28,79.522,79.9,79.348,79.734,311571,0
2006-12-29,79.841,80.041,79.243,79.358,400046,0
2007-01-03,79.156,80.014,78.145,79.813,720163,0
2007-01-04,79.851,80.38,79.463,80.166,592022,0
2007-01-05,79.909,80.051,79.512,79.929,871834,0
2007-01-08,79.851,80.109,79.081,80.061,644338,0
2007-01-09,80.38,80.609,80.081,80.505,820504,0
2007-01-10,80.186,81.082,80.022,80.975,601251,0
2007-01-11,80.128,81.015,79.841,80.39,1235742,0
2007-01-12,80.146,80.332,79.715,80.138,428281,0
2007-01-16,80.138,80.302,79.705,80.014,427709,0
2007-01-17,80.061,80.495,79.647,80.022,420370,0
2007-01-18,80.138,80.302,79.86,79.975,327655,0
2007-01-19,80.293,80.293,79.59,79.647,373109,0
2007-01-22,79.6,79.715,79.224,79.454,347700,0
2007-01-23,79.463,79.744,78.974,79.388,393449,0
2007-01-24,79.88,80.619,79.502,80.341,535684,0
2007-01-25,80.109,81.323,79.939,80.061,621100,0
2007-01-26,81.286,81.495,80.515,81.331,699452,0
2007-01-29,81.17,81.389,80.736,80.908,426781,0
2007-01-30,81.033,81.389,80.619,81.082,459056,0
2007-01-31,80.764,81.775,80.419,81.65,427771,0
2007-02-01,81.64,82.083,81.34,81.92,498485,0
2007-02-02,81.814,82.613,81.814,82.274,447060,0
2007-02-05,82.055,82.055,81.033,81.824,495315,0
2007-02-06,81.824,82.459,81.514,82.14,464805,0
2007-02-07,82.188,82.468,81.784,82.228,329169,0
2007-02-08,81.939,82.383,81.611,82.036,315014,0
2007-02-09,82.16,82.766,81.901,82.333,535832,0
2007-02-12,82.304,82.604,81.939,82.555,290477,0
2007-02-13,82.776,82.912,81.66,82.833,387827,0
2007-02-14,82.968,83.084,81.765,82.815,511950,0
2007-02-15,83.536,84.634,83.365,84.308,1090109,0
2007-02-16,84.19,84.462,83.885,84.288,578893,0
2007-02-20,84.712,84.991,84.132,84.982,334946,0
2007-02-21,84.972,85.249,84.528,84.576,551038,0
2007-02-22,84.585,84.962,83.922,84.278,477132,0
2007-02-23,84.413,84.413,83.574,84.161,327295,0
2007-02-26,84.18,84.345,83.227,83.556,383821,0
2007-02-27,83.365,83.395,81.457,81.959,780319,0
2007-02-28,81.959,83.065,81.408,82.188,671217,0
2007-03-01,81.408,82.046,80.322,81.582,623153,0
2007-03-02,81.514,82.17,80.619,81.765,769291,0
2007-03-05,81.005,81.882,80.38,80.592,638505,0
2007-03-06,80.774,82.507,80.716,82.373,703955,0
2007-03-07,82.15,82.863,81.582,82.324,679586,0
2007-03-08,82.766,83.441,82.353,82.651,452938,0
2007-03-09,82.737,82.977,82.304,82.613,592980,0
2007-03-12,82.622,83.565,82.314,83.307,532368,0
2007-03-13,83.161,83.217,80.273,80.322,1384139,0
2007-03-14,80.205,80.985,78.829,80.476,938928,0
2007-03-15,80.476,81.892,80.224,81.257,624999,0
2007-03-16,81.457,82.17,80.888,81.025,1312158,0
2007-03-19,81.418,82.17,81.052,81.968,437309,0
2007-03-20,81.843,82.719,81.738,82.497,535535,0
2007-03-21,82.44,84.403,81.755,84.095,518911,0
2007-03-22,83.335,83.728,82.747,83.217,514527,0
2007-03-23,83.758,83.817,83.065,83.094,515226,0
2007-03-26,82.931,83.045,82.15,83.027,508273,0
2007-03-27,83.036,83.036,81.824,82.218,380589,0
2007-03-28,82.046,82.046,81.052,81.111,422769,0
2007-03-29,81.18,81.872,81.072,81.63,401430,0
2007-03-30,81.533,81.775,80.619,81.36,786474,0
2007-04-02,81.16,81.248,79.512,79.985,977857,0
2007-04-03,79.9,81.151,79.9,80.678,612100,0
2007-04-04,81.005,81.005,79.418,79.618,723572,0
2007-04-05,79.628,79.965,79.339,79.774,409457,0
2007-04-09,79.695,79.947,79.428,79.803,446909,0
2007-04-10,79.939,80.322,79.715,80.186,438195,0
2007-04-11,80.081,80.214,79.378,79.512,349409,0
2007-04-12,79.628,79.725,78.739,79.725,549791,0
2007-04-13,79.89,81.16,79.398,80.822,693599,0
2007-04-16,81.062,82.691,80.995,82.007,632383,0
2007-04-17,81.794,82.255,81.562,81.68,450002,0
2007-04-18,81.63,82.575,81.296,82.304,549705,0
2007-04-19,81.862,82.786,81.408,82.594,625482,0
2007-04-20,80.841,80.841,78.164,78.406,2932657,0
2007-04-23,80.166,80.736,79.253,79.273,1429845,0
2007-04-24,79.224,79.473,78.262,78.769,934091,0
2007-04-25,79.042,79.6,78.739,79.398,1402329,0
2007-04-26,79.436,79.675,78.789,79.312,735986,0
2007-04-27,79.273,79.965,79.118,79.705,862595,0
2007-04-30,79.637,79.705,78.731,78.739,937484,0
2007-05-01,78.907,79.042,77.878,78.543,1040120,0
2007-05-02,78.955,79.454,78.213,79.322,791874,0
2007-05-03,79.195,79.725,78.965,79.512,906508,0
2007-05-04,79.561,80.35,79.195,80.138,692181,0
2007-05-07,80.35,80.456,79.655,80.263,426538,0
2007-05-08,79.87,79.88,79.072,79.312,599451,0
2007-05-09,79.214,79.609,78.965,79.185,957183,0
2007-05-10,79.109,79.312,78.59,78.637,657121,0
2007-05-11,78.749,79.33,78.543,78.897,410916,0
2007-05-14,78.769,79.253,78.183,78.368,587105,0
2007-05-15,78.665,79.628,77.761,78.474,691816,0
2007-05-16,78.426,78.571,77.607,78.474,889736,0
2007-05-17,78.376,78.503,77.732,78.262,548390,0
2007-05-18,78.779,78.937,78.386,78.619,605926,0
2007-05-21,78.31,78.59,77.935,78.474,419896,0
2007-05-22,78.3,78.494,77.917,78.154,522434,0
2007-05-23,78.223,78.553,77.646,77.655,697132,0
2007-05-24,77.935,78.057,77.029,77.223,888358,0
2007-05-25,77.233,77.588,76.778,77.117,744918,0
2007-05-29,77.127,77.607,76.758,76.98,807922,0
2007-05-30,76.751,77.49,76.751,77.279,1008058,0
2007-05-31,77.289,77.82,77.195,77.452,989421,0
2007-06-01,77.52,78.799,77.432,78.789,635784,0
2007-06-04,78.406,79.09,78.135,78.33,723775,0
2007-06-05,78.135,78.262,76.922,77.009,655937,0
2007-06-06,76.567,76.596,75.931,76.182,1207372,0
2007-06-07,76.414,76.558,75.75,75.941,864751,0
2007-06-08,75.702,77.279,75.702,77.25,880553,0
2007-06-11,77.25,78.03,76.828,77.569,623822,0
2007-06-12,77.279,77.318,76.442,76.442,908064,0
2007-06-13,76.712,78.223,76.375,78.223,812716,0
2007-06-14,78.223,78.704,78.011,78.057,1051648,0
2007-06-15,78.484,78.543,77.338,77.405,1116508,0
2007-06-18,77.357,77.917,77.25,77.432,673061,0
2007-06-19,77.214,78.203,77.214,77.683,522115,0
2007-06-20,77.868,77.868,76.847,76.876,746728,0
2007-06-21,76.847,77.107,76.202,76.682,658035,0
2007-06-22,76.567,76.768,75.527,75.683,771833,0
2007-06-25,75.692,76.297,74.739,74.969,652351,0
2007-06-26,75.326,75.326,74.525,74.632,1214516,0
2007-06-27,74.402,75.006,73.978,75.006,861182,0
2007-06-28,74.71,75.392,74.365,75.036,933867,0
2007-06-29,75.095,75.306,73.728,74.035,653622,0
2007-07-02,74.237,74.987,74.237,74.95,470408,0
2007-07-03,74.844,75.654,74.844,75.21,263705,0
2007-07-05,75.402,75.508,74.758,75.269,434489,0
2007-07-06,75.036,75.075,74.642,74.969,310209,0
2007-07-09,75.172,75.335,74.72,75.287,521647,0
2007-07-10,74.71,74.749,73.487,73.659,1212031,0
2007-07-11,73.44,74.17,73.383,73.978,429378,0
2007-07-12,74.143,75.508,73.748,75.508,490504,0
2007-07-13,75.518,76.008,74.788,75.306,307271,0
2007-07-16,75.085,75.818,74.96,75.615,463755,0
2007-07-17,75.508,76.5,75.19,75.855,527787,0
2007-07-18,75.644,75.808,74.7,75.402,799244,0
2007-07-19,76.307,76.307,72.687,75.799,623086,0
2007-07-20,75.951,78.386,75.951,76.221,1816902,0
2007-07-23,76.52,76.788,75.644,75.769,673750,0
2007-07-24,75.441,75.46,72.716,72.939,1445836,0
2007-07-25,73.412,74.104,72.987,73.698,784854,0
2007-07-26,73.392,73.497,71.195,72.293,1136620,0
2007-07-27,72.313,73.497,71.514,72.043,923411,0
2007-07-30,71.918,73.354,71.148,73.027,960321,0
2007-07-31,73.128,73.987,71.763,71.763,1045420,0
2007-08-01,71.427,72.62,70.801,72.515,1002674,0
2007-08-02,72.535,73.507,71.878,72.495,1311791,0
2007-08-03,72.773,72.89,69.347,69.384,1348534,0
2007-08-06,69.638,73.581,69,73.545,1292927,0
2007-08-07,73.148,74.95,72.476,74.123,1347772,0
2007-08-08,74.554,76.951,73.65,75.105,1160187,0
2007-08-09,73.814,74.758,70.762,71.417,1352057,0
2007-08-10,70.973,73.083,70.051,71.802,917906,0
2007-08-13,72.082,72.591,69.04,69.27,1285690,0
2007-08-14,68.935,69.6,68.019,68.278,921677,0
2007-08-15,68.048,70.579,66.584,66.739,1780629,0
2007-08-16,66.371,70.263,65.343,70.117,2004577,0
2007-08-17,72.63,74.365,70.724,70.956,2235358,0
2007-08-20,70.993,71.195,69.677,70.358,1414372,0
2007-08-21,70.283,72.398,70.051,71.878,735069,0
2007-08-22,72.14,72.535,70.588,71.686,847436,0
2007-08-23,71.234,71.475,69.848,70.551,919091,0
2007-08-24,70.648,71.089,70.204,71.022,665628,0
2007-08-27,71.138,71.243,70.541,70.956,481764,0
2007-08-28,70.608,70.608,69.194,69.338,818034,0
2007-08-29,69.63,70.754,68.73,69.492,1097833,0
2007-08-30,68.789,68.895,67.086,67.201,1309712,0
2007-08-31,68.462,68.702,67.22,67.96,939443,0
2007-09-04,67.942,68.693,67.759,68.126,585165,0
2007-09-05,67.796,68.385,67.722,68.068,1129139,0
2007-09-06,68.278,68.462,67.086,68.165,777999,0
2007-09-07,67.703,67.98,66.594,67.684,1313262,0
2007-09-10,67.201,67.21,65.458,66.075,1209878,0
2007-09-11,65.996,68.058,65.986,66.844,1070757,0
2007-09-12,66.556,67.344,64.986,67.172,1282056,0
2007-09-13,67.172,68.107,66.653,66.844,1617715,0
2007-09-14,66.672,68.366,66.229,68.009,1053627,0
2007-09-17,67.731,67.96,67.122,67.5,810906,0
2007-09-18,67.722,69.561,67.01,69.384,1513868,0
2007-09-19,68.307,70.322,68.107,69.059,1533502,0
2007-09-20,69.156,69.251,68.068,68.317,719558,0
2007-09-21,69.078,69.404,67.865,69.241,2297954,0
2007-09-24,68.549,68.973,67.249,67.402,1090131,0
2007-09-25,67.105,68.116,66.981,67.634,861506,0
2007-09-26,66.903,66.903,65.652,66.114,1722475,0
2007-09-27,65.939,66.758,65.691,66.211,1371095,0
2007-09-28,66.517,66.653,65.604,66.104,739683,0
2007-10-01,66.288,67.577,66.114,67.325,1062474,0
2007-10-02,67.422,68.298,67.374,68.068,724925,0
2007-10-03,67.923,70.032,67.923,69.384,1381630,0
2007-10-04,69.732,69.944,68.99,69.194,621990,0
2007-10-05,69.241,70.273,69.241,69.79,487459,0
2007-10-08,69.551,69.686,68.675,68.78,544309,0
2007-10-09,69.069,69.502,68.509,69.423,483944,0
2007-10-10,69.309,69.463,68.009,68.278,930902,0
2007-10-11,68.432,69.561,67.796,68.413,1323306,0
2007-10-12,66.42,66.787,65.113,65.428,2086878,0
2007-10-15,65.758,65.891,63.602,63.995,1630855,0
2007-10-16,63.831,64.246,62.09,62.33,1554014,0
2007-10-17,62.33,62.571,61.262,62.358,1882349,0
2007-10-18,62.108,62.282,61.223,61.435,1463421,0
2007-10-19,60.904,61.503,59.009,59.037,2597583,0
2007-10-22,58.854,59.653,58.595,59.067,1685022,0
2007-10-23,58.096,59.165,58.096,58.761,963119,0
2007-10-24,57.757,57.902,55.937,57.228,1779248,0
2007-10-25,57.105,57.97,56.633,57.19,1468613,0
2007-10-26,58.067,58.403,55.65,57.036,1660956,0
2007-10-29,57.333,57.681,56.438,57.143,1345225,0
2007-10-30,57.018,58.238,56.988,57.373,1375748,0
2007-10-31,57.479,58.077,55.947,56.9,1374750,0
2007-11-01,56.218,56.547,53.591,53.657,1910599,0
2007-11-02,53.734,54.09,51.511,52.867,1973769,0
2007-11-05,51.567,52.481,51.078,51.854,1345071,0
2007-11-06,51.541,52.577,50.837,51.845,2005034,0
2007-11-07,51.012,51.087,48.748,48.777,1782314,0
2007-11-08,48.825,50.597,48.825,50.46,3085728,0
2007-11-09,50.135,52.425,49.074,51.472,1752639,0
2007-11-12,51.288,53.493,51.032,52.04,1562502,0
2007-11-13,52.137,54.524,52.03,54.494,1195505,0
2007-11-14,54.562,55.928,53.532,53.561,1474473,0
2007-11-15,53.29,53.348,49.844,50.125,2471523,0
2007-11-16,50.489,50.567,48.458,50.009,2621881,0
2007-11-19,49.796,49.844,47.486,48.343,2973896,0
2007-11-20,48.295,49.431,46.697,48.17,1748540,0
2007-11-21,47.486,49.45,46.697,48.371,1543321,0
2007-11-23,49.276,50.547,48.96,50.058,615110,0
2007-11-26,49.615,50.009,47.102,47.312,1928913,0
2007-11-27,47.218,48.643,47.179,48.266,2037991,0
2007-11-28,48.661,50.817,48.276,50.75,2141935,0
2007-11-29,50.479,51.022,49.489,50.489,1477973,0
2007-11-30,51.239,53.734,51.096,52.53,2579509,0
2007-12-03,52.291,52.754,51.501,52.281,1602404,0
2007-12-04,52.04,52.243,50.982,51.23,1769195,0
2007-12-05,51.434,53.129,51.308,52.444,2552593,0
2007-12-06,52.272,53.935,51.713,53.926,1050364,0
2007-12-07,53.907,54.339,53.049,53.186,1650708,0
2007-12-10,53.089,54.908,53.049,53.848,2318187,0
2007-12-11,53.773,53.773,50.807,50.817,3580217,0
2007-12-12,51.884,52.01,48.43,49.421,3012757,0
2007-12-13,49.218,49.644,47.785,48.603,2654956,0
2007-12-14,48.238,48.854,47.285,48.005,3007943,0
2007-12-17,47.652,49.064,46.767,47.795,2010714,0
2007-12-18,48.179,48.371,46.757,47.102,2689731,0
2007-12-19,45.994,47.457,45.464,45.841,2318738,0
2007-12-20,45.945,46.466,44.127,45.165,2149473,0
2007-12-21,45.618,46.757,45.053,46.57,1912171,0
2007-12-24,46.888,47.544,46.437,47.004,567113,0
2007-12-26,46.775,46.831,46.245,46.302,757982,0
2007-12-27,46.024,46.205,44.581,44.591,1044065,0
2007-12-28,44.581,45.253,44.28,44.415,1284888,0
2007-12-31,44.107,45.532,43.993,44.945,1072736,0
2008-01-02,44.799,45.014,43.175,43.597,2013983,0
2008-01-03,43.829,43.906,42.624,42.72,1597989,0
2008-01-04,41.93,41.99,40.71,40.814,1995715,0
2008-01-07,41.057,42.162,40.632,41.662,2709153,0
2008-01-08,41.837,42.25,40.18,40.198,3353564,0
2008-01-09,40.133,40.304,38.361,40.285,4696546,0
2008-01-10,39.901,42.78,39.383,42.094,2593046,0
2008-01-11,41.558,43.501,41.007,42.337,1846387,0
2008-01-14,42.74,42.837,41.354,42.123,1661575,0
2008-01-15,41.729,41.729,40.565,41.096,1808525,0
2008-01-16,40.622,43.683,40.536,42.673,3491613,0
2008-01-17,42.999,42.999,40.256,40.47,1964026,0
2008-01-18,40.651,41.672,39.468,40.152,2556702,0
2008-01-22,39.431,42.799,37.84,41.173,2937762,0
2008-01-23,39.12,45.598,38.504,44.849,3843773,0
2008-01-24,45.445,47.632,44.474,46.861,4604345,0
2008-01-25,45.598,50.095,44.377,45.628,3817799,0
2008-01-28,46.195,47.583,45.053,47.236,2084336,0
2008-01-29,47.727,49.46,46.994,49.336,2569948,0
2008-01-30,49.094,52.366,48.997,50.43,3334338,0
2008-01-31,49.44,53.338,47.986,52.695,4203732,0
2008-02-01,54.264,54.917,52.472,53.282,3139123,0
2008-02-04,53.503,53.503,51.153,51.501,2738650,0
2008-02-05,50.45,51.424,49.499,50.23,2520747,0
2008-02-06,50.777,51.864,49.682,50.827,1668829,0
2008-02-07,50.587,52.906,50.374,50.933,2859491,0
2008-02-08,50.469,51.124,48.544,49.969,2981416,0
2008-02-11,50.049,50.317,49.189,49.45,2123316,0
2008-02-12,49.902,50.875,48.931,49.538,3002011,0
2008-02-13,50.105,50.43,48.643,49.256,2730476,0
2008-02-14,49.479,49.479,48.421,48.931,3062224,0
2008-02-15,48.854,49.882,48.142,49.862,2235527,0
2008-02-19,50.46,50.607,47.785,48.179,2035110,0
2008-02-20,47.939,49.902,47.266,49.519,2299983,0
2008-02-21,49.796,50.268,48.315,48.495,1238603,0
2008-02-22,48.603,48.825,47.014,48.757,1739319,0
2008-02-25,48.892,49.595,47.622,49.392,1651035,0
2008-02-26,49.114,50.412,48.835,49.825,1299962,0
2008-02-27,49.709,51.521,49.336,50.943,2001844,0
2008-02-28,50.327,50.797,48.083,48.458,1629777,0
2008-02-29,47.939,48.093,45.562,45.965,3088186,0
2008-03-03,45.571,45.589,44.01,44.387,3548227,0
2008-03-04,43.665,44.879,42.653,44.474,3130798,0
2008-03-05,44.769,45.542,43.945,44.349,2397523,0
2008-03-06,44.078,44.078,42.481,42.615,1396719,0
2008-03-07,41.97,44.396,41.623,43.318,2519131,0
2008-03-10,43.242,44.368,42.828,43.318,2260406,0
2008-03-11,44.692,47.795,44.656,47.795,3736835,0
2008-03-12,48.276,49.382,46.737,46.747,1767534,0
2008-03-13,45.194,47.189,43.028,46.937,3293705,0
2008-03-14,47.486,48.467,44.533,45.263,2908345,0
2008-03-17,44.097,45.628,42.972,44.965,2984122,0
2008-03-18,46.205,48.025,45.214,47.275,2792260,0
2008-03-19,47.285,47.929,45.493,45.589,2720281,0
2008-03-20,46.014,48.699,45.589,48.633,3651661,0
2008-03-24,48.132,50.845,48.132,49.421,1880451,0
2008-03-25,49.104,49.644,48.151,48.699,1286164,0
2008-03-26,48.362,48.362,46.757,46.805,1763619,0
2008-03-27,47.275,47.294,44.849,44.915,3054106,0
2008-03-28,46.947,46.994,44.261,44.319,2045975,0
2008-03-31,44.474,45.371,43.849,43.849,2063588,0
2008-04-01,44.483,46.888,44.319,46.861,2584234,0
2008-04-02,47.141,48.266,46.225,46.341,1889304,0
2008-04-03,46.158,46.629,45.397,46.6,1761885,0
2008-04-04,46.534,46.697,44.839,45.244,1578156,0
2008-04-07,45.754,46.831,45.194,45.898,1136996,0
2008-04-08,43.964,44.666,43.375,43.78,3076869,0
2008-04-09,43.964,44.741,43.107,43.308,1407409,0
2008-04-10,43.146,43.887,42.317,43.222,2562667,0
2008-04-11,42.606,43.712,42.24,42.799,2983140,0
2008-04-14,42.462,43.252,39.813,39.958,3825544,0
2008-04-15,40.681,41.306,39.431,40.094,4067215,0
2008-04-16,40.333,41.21,40.143,40.94,4751292,0
2008-04-17,41.817,42.172,39.881,42.104,6394157,0
2008-04-18,44.251,47.352,43.453,44.779,6098985,0
2008-04-21,44.204,44.349,42.21,42.347,3157182,0
2008-04-22,42.347,42.49,41.807,42.162,2559323,0
2008-04-23,42.279,42.509,41.237,41.451,2210689,0
2008-04-24,42.972,45.908,42.643,45.522,5225495,0
2008-04-25,45.273,46.418,44.464,45.341,3664211,0
2008-04-28,45.351,45.744,44.666,45.321,2037842,0
2008-04-29,45.244,45.667,44.915,45.081,1154068,0
2008-04-30,45.648,45.696,44.405,44.619,1593100,0
2008-05-01,45.081,47.977,44.543,47.496,2432912,0
2008-05-02,47.795,49.238,46.994,47.303,2910820,0
2008-05-05,47.218,47.438,46.378,46.505,2552590,0
2008-05-06,45.927,47.169,44.897,47.063,1757839,0
2008-05-07,47.063,47.554,46.062,46.225,737239,0
2008-05-08,45.965,46.08,43.702,43.849,3709855,0
2008-05-09,43.365,44.377,42.999,43.192,3428780,0
2008-05-12,43.587,44.28,42.963,44.04,2006315,0
2008-05-13,43.964,44.087,42.818,42.856,1698388,0
2008-05-14,43.192,43.559,42.653,43.384,2005359,0
2008-05-15,43.291,43.916,42.75,43.859,1665018,0
2008-05-16,43.916,43.916,41.692,42.406,2574725,0
2008-05-19,42.25,43.232,42.25,42.49,1720458,0
2008-05-20,42.406,42.481,41.642,41.827,2383972,0
2008-05-21,41.877,42.809,41.027,41.364,2999473,0
2008-05-22,41.047,42.433,40.921,41.847,2136804,0
2008-05-23,41.479,41.885,40.989,41.21,1502530,0
2008-05-27,41.538,42.297,41.153,41.877,1639069,0
2008-05-28,42.029,42.029,40.143,41.114,3172360,0
2008-05-29,41.047,42.588,40.93,42.123,2073738,0
2008-05-30,41.99,42.059,41.173,41.479,2418932,0
2008-06-02,41.498,41.807,40.246,40.671,1712848,0
2008-06-03,40.864,41.163,39.305,40.161,4618487,0
2008-06-04,40.161,40.883,39.718,39.777,2781451,0
2008-06-05,40.077,40.93,39.661,40.46,2543248,0
2008-06-06,40.047,40.44,38.264,38.284,4145861,0
2008-06-09,38.304,38.465,35.945,36.225,5385374,0
2008-06-10,36.186,36.881,35.597,36.292,4336451,0
2008-06-11,36.106,36.444,34.039,34.614,4569541,0
2008-06-12,34.694,36.098,34.135,34.482,4218933,0
2008-06-13,34.751,35.018,32.247,33.633,4307472,0
2008-06-16,33.406,36.079,33.037,35.771,5013040,0
2008-06-17,35.521,35.588,31.209,32.121,8838282,0
2008-06-18,31.016,31.544,29.824,30.825,7422070,0
2008-06-19,30.563,31.15,29.456,30.977,7442866,0
2008-06-20,29.9,32.451,29.178,30.891,6443094,0
2008-06-23,31.66,31.699,29.852,29.928,2747993,0
2008-06-24,29.842,30.304,28.359,29.834,6174498,0
2008-06-25,31.074,33.963,30.805,31.421,8934192,0
2008-06-26,29.891,31.227,29.369,30.815,6268822,0
2008-06-27,30.997,31.893,30.45,31.332,4771253,0
2008-06-30,31.084,31.962,30.294,30.314,3840130,0
2008-07-01,29.891,31.305,29.379,31.237,5168646,0
2008-07-02,31.689,32.556,30.314,30.44,4543479,0
2008-07-03,30.534,30.534,24.074,26.037,12866516,0
2008-07-07,26.491,27.667,25.134,25.77,8750416,0
2008-07-08,25.626,27.473,24.997,27.463,4813589,0
2008-07-09,27.53,28.129,25.317,25.356,4558561,0
2008-07-10,25.095,25.887,23.941,25.085,5363366,0
2008-07-11,23.758,25.075,22.93,24.73,6875878,0
2008-07-14,23.354,24.489,18.925,18.992,13502058,0
2008-07-15,18.714,19.762,16.875,18.551,13172013,0
2008-07-16,19.378,22.786,19.106,22.66,10957658,0
2008-07-17,23.893,27.896,23.72,26.481,14018650,0
2008-07-18,26.444,26.722,22.988,24.373,9721813,0
2008-07-21,25.065,25.79,24.838,25.173,8405998,0
2008-07-22,24.759,27.32,22.698,27.234,8409666,0
2008-07-23,27.386,30.948,27.244,28.638,10007945,0
2008-07-24,29.63,29.746,25.731,26.183,6147852,0
2008-07-25,26.193,27.089,24.452,26.046,7222386,0
2008-07-28,28.177,28.186,24.622,24.856,5150388,0
2008-07-29,24.555,26.857,24.113,26.857,4305053,0
2008-07-30,27.82,29.506,27.204,28.013,4801132,0
2008-07-31,27.069,28.878,26.955,28.177,3671478,0
2008-08-01,29.63,29.784,28.003,29.446,2790023,0
2008-08-04,29.842,29.842,28.023,29.159,3711160,0
2008-08-05,29.804,32.316,29.514,32.316,5044507,0
2008-08-06,32.027,33.595,30.737,33.076,4372728,0
2008-08-07,32.913,33.663,29.871,30.921,5835448,0
2008-08-08,31.034,31.66,29.834,30.805,4658860,0
2008-08-11,31.237,32.277,30.45,31.574,4889905,0
2008-08-12,30.911,31.382,25.99,27.05,6927091,0
2008-08-13,26.693,26.936,24.211,25.887,8397064,0
2008-08-14,25.799,27.214,25.635,26.799,4136298,0
2008-08-15,27.734,28.448,26.577,26.936,2765676,0
2008-08-18,26.481,27.099,24.73,24.944,3276609,0
2008-08-19,24.789,25.356,23.912,24.307,4870707,0
2008-08-20,24.307,25.085,24.064,24.944,4109764,0
2008-08-21,24.142,25.017,23.893,24.442,2015647,0
2008-08-22,25.007,25.261,23.968,24.547,2492013,0
2008-08-25,24.547,24.547,23.631,23.941,2020286,0
2008-08-26,23.855,24.403,23.509,23.912,2758324,0
2008-08-27,23.536,24.498,23.499,24.403,1681420,0
2008-08-28,24.711,25.317,24.337,25.153,3505723,0
2008-08-29,24.997,26.376,24.594,25.838,2692332,0
2008-09-02,28.119,28.878,27.569,28.349,4933266,0
2008-09-03,28.467,29.937,27.848,29.543,4702041,0
2008-09-04,28.948,30.052,28.448,29.389,5583305,0
2008-09-05,28.78,31.806,28.505,31.737,5339508,0
2008-09-08,34.057,38.034,32.728,35.291,16782664,0
2008-09-09,34.549,35.252,31.903,32.297,8169095,0
2008-09-10,33.093,33.093,30.092,31.362,6386727,0
2008-09-11,30.12,32.806,29.301,32.364,5118230,0
2008-09-12,32.237,36.098,31.863,36.079,6932878,0
2008-09-15,33.953,38.407,33.789,35.473,8352260,0
2008-09-16,34.126,38.68,34.126,38.68,6779656,0
2008-09-17,36.917,38.369,34.279,34.644,6214286,0
2008-09-18,35.483,45.552,31.787,43.529,11972531,0
2008-09-19,52.847,103.56,37.313,50.855,14775715,0
2008-09-22,47.169,48.912,42.886,45.464,5192755,0
2008-09-23,44.513,44.888,38.63,39.027,3592386,0
2008-09-24,39.468,39.948,36.696,38.294,2926724,0
2008-09-25,39.449,41.287,38.735,39.958,3540892,0
2008-09-26,38.504,42.337,37.069,42.337,2914371,0
2008-09-29,39.948,41.374,32.972,32.972,3655960,0
2008-09-30,36.255,38.304,35.281,37.255,3815232,0
2008-10-01,37.225,43.318,35.771,42.837,3830635,0
2008-10-02,43.127,44.097,40.854,41.914,2270925,0
2008-10-03,42.876,46.149,40.574,41.921,2786321,0
2008-10-06,38.764,40.814,34.867,38.938,3459069,0
2008-10-07,39.641,40.508,33.366,33.366,2491038,0
2008-10-08,33.01,35.368,31.767,32.306,2527618,0
2008-10-09,32.796,33.356,25.451,28.28,5832285,0
2008-10-10,26.955,34.77,25.289,32.121,9925471,0
2008-10-13,35.588,36.03,29.359,30.796,4318409,0
2008-10-14,34.415,38.842,34.395,38.284,7083893,0
2008-10-15,37.295,40.671,35.368,36.186,6293746,0
2008-10-16,35.751,39.373,32.297,38.7,4611802,0
2008-10-17,31.863,37.649,31.863,34.954,8657312,0
2008-10-20,34.751,35.811,31.094,33.228,4567400,0
2008-10-21,31.942,33.546,31.286,31.342,3480700,0
2008-10-22,30.851,32.972,30.638,31.574,2817313,0
2008-10-23,31.66,32.237,28.205,30.254,3373078,0
2008-10-24,27.511,31.873,27.453,31.034,3528852,0
2008-10-27,30.334,35.597,29.224,33.268,3972848,0
2008-10-28,34.307,35.791,31.952,35.771,3241626,0
2008-10-29,35.888,37.275,34.415,35.135,2475430,0
2008-10-30,37.543,37.8,34.153,34.723,1832878,0
2008-10-31,35.606,36.686,34.954,36.686,1714838,0
2008-11-03,36.407,39.631,35.741,39.477,3452465,0
2008-11-04,39.709,43.318,39.487,41.413,4902325,0
2008-11-05,40.536,41.306,37.427,37.899,3607199,0
2008-11-06,37.378,39.215,34.039,36.002,3620545,0
2008-11-07,36.832,37.495,35.252,37.495,2846073,0
2008-11-10,38.437,39.468,36.216,36.53,1540977,0
2008-11-11,35.781,38.15,35.521,35.771,2095723,0
2008-11-12,35.155,35.935,30.563,30.938,3305588,0
2008-11-13,31.679,33.546,27.984,33.452,4227499,0
2008-11-14,32.855,34.307,30.746,31.47,2529153,0
2008-11-17,30.638,31.352,28.76,28.908,2287198,0
2008-11-18,29.967,31.834,27.802,28.349,4689745,0
2008-11-19,28.79,28.908,26.539,26.539,4746963,0
2008-11-20,26.627,27.964,25.027,25.326,4417808,0
2008-11-21,25.635,26.955,22.142,24.934,5410841,0
2008-11-24,25.607,29.359,25.607,28.734,3557901,0
2008-11-25,30.157,30.707,26.539,29.668,3086967,0
2008-11-26,28.908,30.304,27.792,29.977,1585860,0
2008-11-28,30.563,30.756,29.419,30.697,787612,0
2008-12-01,30.032,30.032,24.914,24.944,2324272,0
2008-12-02,25.616,25.887,23.903,24.895,3186734,0
2008-12-03,24.142,26.444,23.583,26.124,2853666,0
2008-12-04,25.261,29.34,25.173,27.271,3334678,0
2008-12-05,26.577,29.005,26.33,28.898,3426509,0
2008-12-08,29.937,30.206,26.114,28.013,3035445,0
2008-12-09,27.501,28.261,26.549,26.779,2649952,0
2008-12-10,27.782,27.792,26.395,27.271,1491914,0
2008-12-11,26.521,27.886,25.597,25.935,1607754,0
2008-12-12,25.144,25.741,24.337,24.75,3734573,0
2008-12-15,24.064,24.594,22.391,23.432,3965914,0
2008-12-16,24.007,26.037,23.787,26.037,3197111,0
2008-12-17,25.654,26.134,24.828,25.404,2139504,0
2008-12-18,25.307,26.34,24.681,24.997,1847475,0
2008-12-19,25.404,25.557,23.536,24.007,3779444,0
2008-12-22,23.931,24.171,21.514,21.717,3742890,0
2008-12-23,21.747,22.142,20.283,20.984,3938069,0
2008-12-24,21.254,21.929,20.371,21.274,1041223,0
2008-12-26,21.43,21.899,21.225,21.476,808603,0
2008-12-29,21.611,21.957,20.466,20.909,1007677,0
2008-12-30,21.323,22.142,20.919,22.036,2104226,0
2008-12-31,22.313,23.787,21.976,23.592,2619684,0
2009-01-02,24.365,24.565,23.275,24.064,2032361,0
2009-01-05,23.968,24.093,23.199,23.422,1862353,0
2009-01-06,24.064,24.517,23.354,24.211,2272410,0
2009-01-07,23.641,23.641,21.649,21.737,2905358,0
2009-01-08,21.737,22.401,21.1,21.371,2168159,0
2009-01-09,21.553,21.581,20.947,20.966,2002306,0
2009-01-12,20.947,21.225,19.599,20.042,3466936,0
2009-01-13,19.879,21.225,19.542,21.09,2822677,0
2009-01-14,20.351,20.793,19.645,20.205,3237954,0
2009-01-15,20.069,20.069,17.124,17.559,7238973,0
2009-01-16,17.827,18.291,15.595,15.874,7156092,0
2009-01-20,15.884,16.018,12.698,12.832,7469640,0
2009-01-21,13.478,15.085,13.265,14.496,7444240,0
2009-01-22,14.16,14.487,13.025,13.352,5219534,0
2009-01-23,12.88,13.247,12.516,13.054,5604260,0
2009-01-26,13.15,13.265,11.368,11.735,5874947,0
2009-01-27,12.319,14.835,12.157,13.554,9925800,0
2009-01-28,15.094,17.616,14.978,17.288,10376997,0
2009-01-29,16.749,16.768,15.577,15.815,4445143,0
2009-01-30,16.316,16.411,14.14,14.364,4133561,0
2009-02-02,13.853,14.218,13.438,13.921,3405890,0
2009-02-03,14.15,14.208,12.496,12.619,6526061,0
2009-02-04,12.698,13.488,12.274,12.358,5056766,0
2009-02-05,12.177,13.448,11.397,12.477,8926267,0
2009-02-06,12.668,14.554,12.609,13.805,7404692,0
2009-02-09,14.374,14.835,13.332,14.286,7638576,0
2009-02-10,14.043,14.286,11.444,11.503,10418289,0
2009-02-11,12.388,12.6,11.657,12.14,5008782,0
2009-02-12,11.735,11.859,10.581,11.242,7877011,0
2009-02-13,11.196,11.454,10.61,10.994,6905858,0
2009-02-17,10.415,10.658,9.626,9.636,6305515,0
2009-02-18,10.212,10.221,8.9912,9.732,6234800,0
2009-02-19,9.886,10.241,8.9428,8.9525,3777928,0
2009-02-20,8.6251,8.8274,7.749,8.6635,7161619,0
2009-02-23,8.7215,9.01,8.0574,8.3461,5260464,0
2009-02-24,8.2303,10.155,7.9128,9.781,10164273,0
2009-02-25,9.675,10.099,8.2109,9.2611,9773088,0
2009-02-26,10.396,11.877,9.924,10.503,9847049,0
2009-02-27,9.4709,10.221,8.9813,9.02,6854644,0
2009-03-02,8.7692,9.0487,8.5483,8.5864,5715975,0
2009-03-03,8.9332,9.0775,7.6721,7.9994,5623543,0
2009-03-04,8.1823,8.8466,7.2101,7.6818,5824827,0
2009-03-05,7.4796,7.5566,6.3532,6.5172,4561132,0
2009-03-06,6.6518,7.1714,5.6793,6.2378,5978733,0
2009-03-09,6.18,7.1332,6.0452,6.5841,4665705,0
2009-03-10,7.5085,7.5664,6.8442,7.364,6262404,0
2009-03-11,7.5469,8.4616,7.2389,8.1534,8344859,0
2009-03-12,8.1437,8.8852,7.5085,8.8369,8400239,0
2009-03-13,9.4806,9.578,8.4711,9.0677,5527316,0
2009-03-16,9.3557,10.876,9.2611,9.607,7051218,0
2009-03-17,10.089,10.444,9.626,10.444,4569883,0
2009-03-18,9.924,11.513,9.886,11.292,6796898,0
2009-03-19,11.551,11.802,10.021,10.08,5406471,0
2009-03-20,10.155,10.204,9.3092,9.548,4247936,0
2009-03-23,10.742,11.233,10.165,11.224,4628271,0
2009-03-24,10.591,11.302,10.041,10.041,5005288,0
2009-03-25,10.338,10.781,9.395,10.128,5014479,0
2009-03-26,10.357,10.503,10.012,10.474,5104459,0
2009-03-27,10.174,10.658,9.982,10.07,3166616,0
2009-03-30,9.616,9.809,8.9716,9.0299,3079326,0
2009-03-31,8.9332,9.695,8.7789,9.4619,4893573,0
2009-04-01,9.3268,10.099,9.1544,9.992,3829763,0
2009-04-02,10.484,11.071,10.241,10.752,6380290,0
2009-04-03,10.562,10.847,10.099,10.829,3692245,0
2009-04-06,10.241,10.639,10.108,10.581,4489892,0
2009-04-07,10.155,10.435,9.877,9.877,2571145,0
2009-04-08,9.924,10.07,9.0969,9.4138,3315457,0
2009-04-09,10.357,11.896,10.041,11.896,7240488,0
2009-04-13,11.657,12.996,11.071,12.936,7502493,0
2009-04-14,12.755,13.611,11.551,11.581,8284238,0
2009-04-15,11.551,12.427,11.11,12.349,4272504,0
2009-04-16,12.467,13.478,11.812,13.188,8136615,0
2009-04-17,13.41,15.027,12.745,14.457,8378964,0
2009-04-20,14.228,14.247,12.437,12.447,8656569,0
2009-04-21,8.6539,11.312,8.5483,10.532,21469815,0
2009-04-22,10.05,11.12,9.529,10.012,9666965,0
2009-04-23,9.838,10.425,9.685,10.338,6728297,0
2009-04-24,10.503,12.167,9.801,11.629,11240026,0
2009-04-27,11.071,11.272,10.396,10.503,4340856,0
2009-04-28,10.204,10.666,9.934,10.146,5226338,0
2009-04-29,10.484,10.81,10.221,10.791,3268043,0
2009-04-30,11.012,11.196,10.415,10.522,3554176,0
2009-05-01,10.474,10.771,10.204,10.309,2511928,0
2009-05-04,10.629,12.506,10.591,12.368,5577281,0
2009-05-05,11.965,12.516,11.745,12.293,3716764,0
2009-05-06,13.207,15.96,13.102,15.498,13293193,0
2009-05-07,17.02,17.559,15.218,15.421,12334580,0
2009-05-08,16.028,19.599,15.95,19.599,11011355,0
2009-05-11,18.79,20.186,17.636,17.731,9852754,0
2009-05-12,17.847,18.473,15.93,16.663,7283330,0
2009-05-13,15.864,16.172,14.92,15.055,7230163,0
2009-05-14,14.969,15.73,14.534,15.518,4670122,0
2009-05-15,15.315,15.892,14.439,14.487,4569540,0
2009-05-18,15.123,16.923,15.113,16.866,6236359,0
2009-05-19,16.607,16.788,14.439,14.457,10255907,0
2009-05-20,15.228,15.288,13.697,13.921,10491798,0
2009-05-21,13.478,13.478,12.083,12.629,11089735,0
2009-05-22,12.755,12.966,12.13,12.234,4828852,0
2009-05-26,12.89,14.393,12.619,13.95,9332009,0
2009-05-27,13.911,14.439,13.178,13.265,6323231,0
2009-05-28,13.111,13.322,12.526,13.227,7075458,0
2009-05-29,13.237,13.488,12.784,13.168,8414338,0
2009-06-01,13.94,14.131,13.072,13.678,10110960,0
2009-06-02,13.688,14.315,13.525,14.101,6407692,0
2009-06-03,13.823,14.208,13.458,13.545,3887263,0
2009-06-04,13.717,14.19,13.391,14.092,4141177,0
2009-06-05,14.228,14.9,13.668,13.931,5207866,0
2009-06-08,13.795,14.247,13.621,13.785,3450063,0
2009-06-09,13.843,14.267,13.736,14.101,4352092,0
2009-06-10,14.19,14.267,13.478,13.64,3219802,0
2009-06-11,13.621,14.564,13.584,14.131,5051769,0
2009-06-12,14.18,14.641,14.073,14.228,2759885,0
2009-06-15,14.15,14.477,14.043,14.421,5137509,0
2009-06-16,14.383,14.449,13.217,13.312,5593327,0
2009-06-17,13.237,13.322,12.254,12.417,6339492,0
2009-06-18,12.609,13.092,12.427,12.707,3352429,0
2009-06-19,12.707,12.926,12.487,12.842,4944804,0
2009-06-22,12.609,12.745,11.454,11.464,5655376,0
2009-06-23,11.706,11.925,11.186,11.321,6024430,0
2009-06-24,11.61,12.167,11.321,11.416,4751066,0
2009-06-25,11.522,11.715,11.397,11.715,4313700,0
2009-06-26,11.561,11.657,11.186,11.454,3357228,0
2009-06-29,11.677,11.965,11.252,11.783,4996947,0
2009-06-30,11.765,11.906,10.954,11.13,6589384,0
2009-07-01,11.282,11.302,10.838,10.924,2959331,0
2009-07-02,10.762,10.934,10.591,10.649,3422566,0
2009-07-06,10.503,10.896,10.261,10.713,4812619,0
2009-07-07,10.649,11.022,10.562,10.61,3358108,0
2009-07-08,10.581,10.829,10.231,10.542,5019135,0
2009-07-09,10.685,11.233,10.685,10.924,4090951,0
2009-07-10,10.829,10.896,10.415,10.591,4476844,0
2009-07-13,10.81,11.494,10.694,11.494,5401998,0
2009-07-14,11.591,11.648,11.031,11.321,3947728,0
2009-07-15,11.406,11.925,11.321,11.859,5268352,0
2009-07-16,11.755,12.122,11.454,11.935,3868502,0
2009-07-17,11.985,12.254,10.829,11.13,6971178,0
2009-07-20,11.272,11.906,11.149,11.765,7517988,0
2009-07-21,10.829,11.051,9.867,10.281,15840261,0
2009-07-22,10.108,10.713,10.012,10.591,5651162,0
2009-07-23,10.62,11.12,10.29,10.906,7174105,0
2009-07-24,10.829,10.906,10.367,10.781,6083616,0
2009-07-27,10.762,12.244,10.658,12.177,8566294,0
2009-07-28,12.083,12.554,11.886,12.319,5859003,0
2009-07-29,12.034,12.349,11.935,12.083,3554042,0
2009-07-30,12.339,13.227,12.329,12.956,6678458,0
2009-07-31,12.996,13.256,12.755,13.072,4989437,0
2009-08-03,13.438,14.344,13.381,13.621,6148818,0
2009-08-04,13.64,14.786,13.159,14.584,8354785,0
2009-08-05,14.544,14.978,14.277,14.632,9031198,0
2009-08-06,14.795,15.864,14.718,14.93,9410965,0
2009-08-07,15.662,16.991,15.557,16.421,10890379,0
2009-08-10,16.365,17.607,16.172,17.259,10103107,0
2009-08-11,16.847,16.933,15.401,15.815,16130955,0
2009-08-12,15.604,16.125,15.198,15.624,7602119,0
2009-08-13,15.681,16.278,15.401,16.23,5836606,0
2009-08-14,16.26,16.451,15.747,16.316,5173584,0
2009-08-17,15.489,15.595,15.17,15.345,4843818,0
2009-08-18,15.46,16.116,15.401,15.757,4134529,0
2009-08-19,15.345,16.25,15.238,16.048,5999039,0
2009-08-20,16.162,17.087,16.135,16.913,6230043,0
2009-08-21,17.231,17.904,16.981,17.539,7191314,0
2009-08-24,17.664,18.051,16.817,16.913,6939368,0
2009-08-25,17.211,17.692,16.875,16.903,5961999,0
2009-08-26,17.001,17.269,16.479,16.768,4788690,0
2009-08-27,16.749,16.943,16.509,16.788,1991194,0
2009-08-28,16.953,17.876,16.788,17.443,5188099,0
2009-08-31,17.124,17.191,16.7,17.02,4564207,0
2009-09-01,17.001,17.181,15.653,15.815,7705857,0
2009-09-02,15.757,15.95,15.15,15.672,6273840,0
2009-09-03,16.058,16.336,15.595,15.777,4737699,0
2009-09-04,15.911,16.116,15.547,16.116,3504488,0
2009-09-08,16.393,16.778,15.238,15.47,6525327,0
2009-09-09,15.479,15.767,15.113,15.577,6783962,0
2009-09-10,15.508,15.577,14.875,15.345,6665751,0
2009-09-11,15.218,15.498,14.94,15.297,6874567,0
2009-09-14,15.208,15.747,15.094,15.747,4717859,0
2009-09-15,15.691,17.626,15.624,17.443,11747062,0
2009-09-16,17.201,19.599,17.087,18.587,15823193,0
2009-09-17,17.798,18.907,17.472,17.589,10955864,0
2009-09-18,17.779,17.981,17.259,17.712,6351550,0
2009-09-21,17.279,17.847,17.211,17.52,3443914,0
2009-09-22,17.683,18.531,17.589,18.357,6257023,0
2009-09-23,17.933,18.482,17.808,17.943,4117923,0
2009-09-24,18.165,18.309,16.739,17.087,6704811,0
2009-09-25,16.866,17.269,16.856,17.115,4296389,0
2009-09-28,17.221,17.511,17.011,17.511,3757892,0
2009-09-29,17.721,18.338,17.511,17.511,4623684,0
2009-09-30,17.501,17.721,16.991,17.298,4586202,0
2009-10-01,17.511,17.511,15.73,15.767,7470917,0
2009-10-02,15.498,16.355,15.46,16.058,7813332,0
2009-10-05,16.106,16.489,15.93,16.489,4592617,0
2009-10-06,16.72,18.061,16.558,16.71,8178643,0
2009-10-07,16.607,16.923,16.345,16.691,3310922,0
2009-10-08,16.837,16.933,16.375,16.499,5129386,0
2009-10-09,16.411,16.663,16.278,16.625,4597696,0
2009-10-12,16.616,16.749,16.326,16.365,3884849,0
2009-10-13,16.441,17.52,16.421,17.348,9203664,0
2009-10-14,17.569,18.031,17.087,17.952,7359789,0
2009-10-15,17.808,18.282,17.645,18.116,4316085,0
2009-10-16,17.741,18.319,17.172,17.491,7367995,0
2009-10-19,17.569,17.933,17.163,17.645,7082425,0
2009-10-20,16.691,17.231,16.097,16.588,12899888,0
2009-10-21,16.46,16.635,15.96,16.106,9413237,0
2009-10-22,16.145,16.788,15.787,16.729,9320364,0
2009-10-23,16.71,16.739,15.884,16.19,6741445,0
2009-10-26,16.145,16.23,14.969,15.065,7723871,0
2009-10-27,15.17,15.335,14.613,14.718,7022173,0
2009-10-28,14.623,14.9,13.891,14.023,9419919,0
2009-10-29,14.237,14.681,13.507,14.514,8388284,0
2009-10-30,14.334,14.401,13.371,13.63,11692202,0
2009-11-02,13.697,14.421,13.256,13.525,7377855,0
2009-11-03,13.332,13.94,12.946,13.863,7554201,0
2009-11-04,13.94,14.2,13.102,13.141,8044909,0
2009-11-05,13.237,13.574,13.082,13.525,6934876,0
2009-11-06,13.256,13.668,13.121,13.312,5259140,0
2009-11-09,13.554,13.833,13.312,13.813,6905632,0
2009-11-10,13.736,13.795,12.735,12.765,11992371,0
2009-11-11,12.668,13.121,12.319,12.745,11827277,0
2009-11-12,12.678,13.034,12.417,12.457,6560352,0
2009-11-13,12.516,12.899,12.339,12.619,8819001,0
2009-11-16,12.794,13.111,12.698,12.88,5560330,0
2009-11-17,12.735,13.111,12.648,12.956,4597079,0
2009-11-18,12.916,13.178,12.726,12.822,4369854,0
2009-11-19,12.6,12.822,12.197,12.264,5426811,0
2009-11-20,12.206,12.437,12.034,12.083,4186222,0
2009-11-23,13.15,14.16,13.082,13.592,18534758,0
2009-11-24,13.468,13.592,12.755,12.852,8097442,0
2009-11-25,12.916,12.976,12.378,12.592,5398422,0
2009-11-27,12.215,12.516,12.13,12.149,2477951,0
2009-11-30,12.206,12.658,12.177,12.658,5125000,0
2009-12-01,12.804,12.862,12.378,12.668,5127186,0
2009-12-02,12.717,13.092,12.609,12.842,5198127,0
2009-12-03,12.986,13.178,12.053,12.122,7570373,0
2009-12-04,12.506,12.658,12.274,12.572,6348058,0
2009-12-07,12.544,12.88,12.516,12.765,5377659,0
2009-12-08,12.804,13.342,12.765,13.227,8262729,0
2009-12-09,13.247,13.602,12.976,13.458,7853101,0
2009-12-10,13.525,13.535,12.946,13.015,4998598,0
2009-12-11,13.121,13.178,12.907,13.082,3629932,0
2009-12-14,13.141,13.283,12.899,13.247,4101113,0
2009-12-15,12.88,13.005,12.467,12.562,5857125,0
2009-12-16,12.609,12.745,12.329,12.427,4730926,0
2009-12-17,12.301,12.544,12.206,12.224,3770997,0
2009-12-18,12.254,12.639,12.224,12.629,5939047,0
2009-12-21,12.668,12.784,12.467,12.717,3209836,0
2009-12-22,12.648,12.726,12.534,12.726,3145759,0
2009-12-23,12.668,12.707,12.368,12.437,3981963,0
2009-12-24,12.477,12.534,12.358,12.417,1189949,0
2009-12-28,12.427,12.582,12.215,12.284,3408807,0
2009-12-29,12.301,12.388,12.197,12.274,2211705,0
2009-12-30,12.284,12.319,12.043,12.319,2908185,0
2009-12-31,12.301,12.447,12.197,12.349,3365516,0
2010-01-04,12.447,12.87,12.398,12.832,4128839,0
2010-01-05,12.775,13.312,12.735,13.283,5821447,0
2010-01-06,13.178,14.449,13.15,14.439,13104969,0
2010-01-07,14.439,16.365,14.393,16.058,25676335,0
2010-01-08,15.71,16.038,14.94,15.796,7169603,0
2010-01-11,15.864,16.162,15.498,15.892,5745679,0
2010-01-12,15.747,16.306,15.238,15.45,7624654,0
2010-01-13,15.315,15.95,14.574,15.739,10769620,0
2010-01-14,15.787,16.22,15.643,16.088,4859488,0
2010-01-15,16.125,16.26,15.508,15.653,5079090,0
2010-01-19,15.595,16.558,15.46,16.469,7330143,0
2010-01-20,16.278,17.328,16.22,17.249,10366582,0
2010-01-21,17.279,18.694,17.279,17.673,14775115,0
2010-01-22,17.453,17.569,16.479,17.001,11727973,0
2010-01-25,17.288,17.318,16.068,17.249,10849715,0
2010-01-26,18.252,19.81,18.194,18.366,27353362,0
2010-01-27,18.252,18.616,17.655,18.232,9674998,0
2010-01-28,18.79,19.012,18.194,18.616,7336405,0
2010-01-29,18.953,18.963,18.08,18.262,7233932,0
2010-02-01,18.463,19.195,18.413,19.175,7136684,0
2010-02-02,19.096,19.436,18.714,19.166,6108792,0
2010-02-03,19.031,19.041,17.77,17.923,10678317,0
2010-02-04,17.403,17.472,16.739,16.837,11831484,0
2010-02-05,16.963,17.423,16.597,17.328,8274549,0
2010-02-08,17.338,18.08,17.038,17.318,8379147,0
2010-02-09,17.626,17.952,17.318,17.53,4968723,0
2010-02-10,17.472,18.001,17.453,17.827,4286801,0
2010-02-11,17.827,17.933,17.394,17.491,5380100,0
2010-02-12,17.241,17.377,16.884,17.181,5077849,0
2010-02-16,17.423,17.645,17.087,17.579,3668286,0
2010-02-17,17.77,17.798,17.181,17.377,4097561,0
2010-02-18,17.201,17.463,16.943,17.057,4607077,0
2010-02-19,17.011,17.818,16.913,17.751,5926267,0
2010-02-22,17.867,18.291,17.827,18.165,4872839,0
2010-02-23,17.952,18.232,17.357,17.501,5690372,0
2010-02-24,17.52,18.194,17.394,17.972,4955596,0
2010-02-25,17.655,17.77,17.348,17.751,4656156,0
2010-02-26,17.721,17.904,17.443,17.847,3665892,0
2010-03-01,17.886,18.001,17.501,17.616,2547301,0
2010-03-02,17.827,18.463,17.721,17.943,4886397,0
2010-03-03,17.923,18.061,17.636,17.712,3471689,0
2010-03-04,17.692,17.751,17.328,17.403,4613379,0
2010-03-05,17.616,18.08,17.463,18.041,4717098,0
2010-03-08,18.194,18.357,17.972,18.223,3203854,0
2010-03-09,18.011,18.675,17.77,18.541,5841599,0
2010-03-10,18.753,20.273,18.724,19.723,14395402,0
2010-03-11,19.977,20.919,19.608,20.629,14622537,0
2010-03-12,20.842,21.11,20.177,20.205,9460258,0
2010-03-15,20.147,20.531,19.81,20.446,6664506,0
2010-03-16,20.561,21.514,20.446,21.391,8854831,0
2010-03-17,21.42,22.844,21.353,22.323,14052489,0
2010-03-18,21.889,22.132,21.362,21.879,8803959,0
2010-03-19,21.879,22.113,21.195,21.284,8101438,0
2010-03-22,20.889,21.823,20.561,21.765,6213377,0
2010-03-23,21.757,22.046,21.353,21.966,4543269,0
2010-03-24,21.861,22.554,21.832,22.197,5378006,0
2010-03-25,22.391,22.958,21.757,21.793,5396704,0
2010-03-26,21.929,22.323,21.09,21.401,6232516,0
2010-03-29,21.765,21.851,20.639,20.937,7403944,0
2010-03-30,20.871,21.157,20.765,20.851,4086135,0
2010-03-31,20.697,21.254,20.609,21.024,4797076,0
2010-04-01,21.205,21.353,20.803,21.063,3356903,0
2010-04-05,21.658,22.391,21.41,22.343,6807998,0
2010-04-06,22.263,23.729,22.16,23.364,8818079,0
2010-04-07,23.412,23.826,22.468,22.864,7482940,0
2010-04-08,22.815,23.257,22.391,23.064,4157543,0
2010-04-09,23.247,23.442,22.824,23.037,3727687,0
2010-04-12,23.073,23.988,22.786,23.968,7784765,0
2010-04-13,23.903,23.921,23.354,23.651,9264572,0
2010-04-14,23.931,25.682,23.826,25.374,12992792,0
2010-04-15,26.027,26.095,24.828,25.163,10545455,0
2010-04-16,25.261,25.346,23.469,24.575,9142486,0
2010-04-19,24.317,24.875,23.739,24.479,8767252,0
2010-04-20,24.818,26.567,24.337,26.395,14187365,0
2010-04-21,26.549,28.878,26.434,27.792,16179291,0
2010-04-22,27.589,28.638,27.099,28.496,7034867,0
2010-04-23,28.496,29.024,28.157,28.878,5243909,0
2010-04-26,29.015,29.073,27.559,27.706,0,0
2010-04-27,27.599,28.157,26.282,26.713,7955566,0
2010-04-28,27.089,27.483,26.404,26.627,6489671,0
2010-04-29,27.05,28.013,26.848,27.782,3591230,0
2010-04-30,27.936,28.418,27.559,27.657,4828333,0
2010-05-03,27.857,28.339,27.291,27.916,4539749,0
2010-05-04,27.281,27.802,26.473,26.732,5476216,0
2010-05-05,26.143,27.599,25.654,26.818,7857989,0
2010-05-06,26.656,27.224,24.132,25.451,11092539,0
2010-05-07,25.326,25.77,23.641,24.612,9958721,0
2010-05-10,27.089,28.003,26.027,26.789,9512850,0
2010-05-11,26.193,27.579,26.134,26.703,5976488,0
2010-05-12,27.155,27.829,26.984,27.802,4877160,0
2010-05-13,27.667,28.157,27.348,27.434,3974313,0
2010-05-14,27.003,27.089,25.587,26.311,5523617,0
2010-05-17,26.134,26.521,25.223,26.282,5134532,0
2010-05-18,26.636,26.857,24.661,25.104,5965990,0
2010-05-19,24.452,25.27,23.509,23.509,14709702,0
2010-05-20,22.293,22.815,21.813,21.939,15521534,0
2010-05-21,21.42,23.055,21.274,22.91,9554926,0
2010-05-24,23.046,23.209,22.056,22.056,6478817,0
2010-05-25,21.343,22.371,20.861,22.245,7671088,0
2010-05-26,22.988,23.555,22.844,23.064,12320495,0
2010-05-27,23.71,24.017,23.247,23.931,7348994,0
2010-05-28,23.787,23.883,22.834,23.055,5163417,0
2010-06-01,22.631,23.17,22.188,22.283,5627101,0
2010-06-02,22.44,22.891,22.094,22.891,5078285,0
2010-06-03,22.978,23.285,22.283,22.679,4766661,0
2010-06-04,22.16,22.421,21.381,21.504,7454859,0
2010-06-07,21.697,21.737,20.619,20.677,6281140,0
2010-06-08,20.755,21.765,20.428,21.677,9954324,0
2010-06-09,21.823,22.235,21.304,21.939,10172817,0
2010-06-10,22.391,22.688,21.986,22.679,6934631,0
2010-06-11,22.225,22.873,21.879,22.796,6194586,0
2010-06-14,23.007,23.392,22.401,22.526,5441818,0
2010-06-15,22.641,23.412,22.507,23.335,5211792,0
2010-06-16,23.102,23.499,23.007,23.266,5011065,0
2010-06-17,23.266,23.364,22.401,22.786,4940796,0
2010-06-18,22.94,23.102,22.478,23.082,8523095,0
2010-06-21,23.364,23.767,22.834,23.017,4705769,0
2010-06-22,23.017,23.392,22.727,22.747,3752848,0
2010-06-23,22.796,23.161,22.245,22.478,3063487,0
2010-06-24,22.263,22.612,21.879,22.094,2886397,0
2010-06-25,22.352,23.122,22.036,22.93,4638647,0
2010-06-28,22.997,23.112,22.411,22.669,4030676,0
2010-06-29,22.323,22.43,20.984,21.12,6899993,0
2010-06-30,21.184,21.841,20.638,20.764,3956708,0
2010-07-01,20.746,21.264,19.655,20.919,6718503,0
2010-07-02,21.12,21.235,19.79,19.977,5397135,0
2010-07-06,20.484,20.639,19.85,20.098,3467523,0
2010-07-07,20.215,21.543,20.147,21.476,4390856,0
2010-07-08,21.966,22.036,21.073,21.543,3430015,0
2010-07-09,21.533,22.507,21.362,22.381,3214341,0
2010-07-12,22.197,22.612,21.919,22.313,2427217,0
2010-07-13,22.737,23.479,22.641,23.295,4237189,0
2010-07-14,22.891,23.027,22.207,22.459,4941483,0
2010-07-15,22.592,22.592,21.639,22.283,3673519,0
2010-07-16,21.757,22.036,20.697,20.879,6153981,0
2010-07-19,20.957,21.195,20.225,20.619,6500715,0
2010-07-20,19.185,19.704,18.569,18.78,20013652,0
2010-07-21,19.096,19.418,18.577,18.694,9785929,0
2010-07-22,19.106,19.636,19.031,19.418,6051249,0
2010-07-23,19.262,19.909,18.934,19.781,4552220,0
2010-07-26,19.879,20.599,19.645,20.541,3716106,0
2010-07-27,20.803,21.264,20.332,20.619,4279704,0
2010-07-28,20.561,20.861,20.312,20.466,4364173,0
2010-07-29,20.937,21.553,20.832,21.225,8592418,0
2010-07-30,20.842,21.449,20.842,21.362,4927684,0
2010-08-02,21.727,22.056,21.476,22.036,3266083,0
2010-08-03,22.066,22.323,21.677,21.765,3506558,0
2010-08-04,21.929,22.188,21.563,21.774,2603211,0
2010-08-05,21.611,21.687,21.138,21.284,2332202,0
2010-08-06,21.004,21.148,20.225,20.832,4107948,0
2010-08-09,20.842,21.138,20.677,21.024,2184090,0
2010-08-10,20.629,20.909,20.283,20.659,3379870,0
2010-08-11,20.244,20.332,19.368,19.368,5119112,0
2010-08-12,19.116,19.694,18.925,19.436,4093091,0
2010-08-13,19.418,19.665,19.096,19.146,2616984,0
2010-08-16,19.069,19.214,18.87,19.204,2691516,0
2010-08-17,19.32,19.704,19.088,19.552,3294638,0
2010-08-18,19.542,19.542,19.126,19.244,3515517,0
2010-08-19,19.088,19.253,18.413,18.626,4771630,0
2010-08-20,18.433,18.551,18.106,18.423,3830926,0
2010-08-23,18.492,18.606,18.061,18.116,2910361,0
2010-08-24,17.857,18.001,17.53,17.636,4133479,0
2010-08-25,17.569,17.683,17.241,17.589,4294243,0
2010-08-26,17.77,17.981,17.338,17.463,3484517,0
2010-08-27,17.559,18.031,17.377,18.011,3284636,0
2010-08-30,17.702,17.876,17.472,17.559,3741625,0
2010-08-31,17.44,17.999,17.383,17.729,4098806,0
2010-09-01,18.031,18.56,17.847,18.551,5068565,0
2010-09-02,18.551,19.002,18.511,18.973,2656583,0
2010-09-03,19.34,19.665,19.012,19.572,3753519,0
2010-09-07,19.418,19.418,18.734,18.81,2785033,0
2010-09-08,18.915,19.35,18.907,19.05,2432640,0
2010-09-09,19.474,19.919,19.05,19.552,2922692,0
2010-09-10,19.493,19.655,19.059,19.096,2947996,0
2010-09-13,19.82,20.599,19.674,20.512,7096159,0
2010-09-14,20.408,20.428,20.004,20.06,4188327,0
2010-09-15,19.85,20.408,19.665,20.157,3091675,0
2010-09-16,20.022,20.137,19.8,20.079,2854241,0
2010-09-17,20.167,21.294,19.985,20.649,8981831,0
2010-09-20,20.793,21.381,20.484,21.175,4813565,0
2010-09-21,21.274,21.371,20.746,20.774,3646932,0
2010-09-22,20.446,20.599,19.781,19.85,6102035,0
2010-09-23,19.493,20.157,19.272,19.35,5142561,0
2010-09-24,19.733,20.128,19.684,20.108,3316933,0
2010-09-27,20.167,20.205,19.889,19.909,2697200,0
2010-09-28,19.889,19.937,19.465,19.899,4188664,0
2010-09-29,19.743,20.322,19.618,20.273,3433327,0
2010-09-30,20.551,20.928,20.283,20.561,4319984,0
2010-10-01,20.793,20.937,20.196,20.418,2950903,0
2010-10-04,20.312,20.668,20.215,20.351,2728590,0
2010-10-05,20.474,21.439,20.437,21.09,4125583,0
2010-10-06,21.11,21.391,21.024,21.129,3850305,0
2010-10-07,21.195,21.381,20.783,20.947,2091048,0
2010-10-08,20.947,21.157,20.861,21.073,2635280,0
2010-10-11,21.073,21.175,20.861,20.984,1810182,0
2010-10-12,20.937,21.41,20.649,21.294,2956608,0
2010-10-13,21.486,21.707,20.984,21.004,3790728,0
2010-10-14,20.899,20.928,20.128,20.561,4123837,0
2010-10-15,20.629,20.832,19.8,19.947,5102352,0
2010-10-18,19.83,20.765,19.781,20.551,5408272,0
2010-10-19,20.398,21.851,20.177,21.044,9689818,0
2010-10-20,21.063,21.08,20.619,20.975,5688768,0
2010-10-21,21.08,21.313,20.531,20.746,4472376,0
2010-10-22,20.659,21.044,20.561,20.879,2960772,0
2010-10-25,21.09,21.129,20.466,20.571,2822196,0
2010-10-26,20.551,20.793,20.408,20.629,2166083,0
2010-10-27,20.629,20.832,20.398,20.512,1977807,0
2010-10-28,20.589,20.774,20.032,20.302,2549301,0
2010-10-29,20.256,20.354,19.892,19.979,2948045,0
2010-11-01,19.994,20.137,19.185,19.694,3740070,0
2010-11-02,19.937,20.098,19.33,19.445,4220228,0
2010-11-03,19.465,20.013,19.368,19.985,3794347,0
2010-11-04,20.098,20.793,20.022,20.571,4296266,0
2010-11-05,20.571,21.813,20.408,21.205,5482850,0
2010-11-08,21.264,21.42,20.736,21.044,2515194,0
2010-11-09,21.053,21.323,20.474,20.551,3596109,0
2010-11-10,20.697,21.264,20.466,21.175,3334126,0
2010-11-11,21.073,21.371,20.871,21.1,1828392,0
2010-11-12,20.957,21.004,20.312,20.561,2350668,0
2010-11-15,20.649,21.264,20.379,20.832,2617246,0
2010-11-16,20.774,20.822,19.909,20.186,3542954,0
2010-11-17,20.342,20.446,19.81,19.947,3584557,0
2010-11-18,20.283,20.456,19.81,19.919,3225192,0
2010-11-19,19.694,19.947,19.532,19.733,3215013,0
2010-11-22,19.636,19.694,19.088,19.282,3113200,0
2010-11-23,19.059,19.234,18.694,18.82,4460468,0
2010-11-24,18.925,18.973,18.413,18.724,3836726,0
2010-11-26,18.646,18.85,18.531,18.771,1549812,0
2010-11-29,18.771,18.81,18.385,18.531,4213922,0
2010-11-30,18.345,18.868,18.134,18.722,7283219,0
2010-12-01,19.012,19.185,18.704,19.126,4513597,0
2010-12-02,19.146,20.322,19.146,20.302,6133113,0
2010-12-03,20.234,20.581,19.899,20.493,3478827,0
2010-12-06,20.302,20.687,20.177,20.589,2924434,0
2010-12-07,20.851,21.063,20.361,20.484,3640336,0
2010-12-08,20.531,21.774,20.466,21.611,6936665,0
2010-12-09,21.813,22.582,21.707,22.283,7036813,0
2010-12-10,22.151,22.641,21.986,22.487,3914370,0
2010-12-13,22.381,22.381,21.851,21.986,3913038,0
2010-12-14,22.142,22.333,21.803,21.842,3255049,0
2010-12-15,21.774,22.016,21.254,21.323,4369219,0
2010-12-16,21.323,21.784,20.937,21.486,4890165,0
2010-12-17,21.486,22.066,21.439,21.439,6285149,0
2010-12-20,21.543,21.793,21.449,21.707,3687610,0
2010-12-21,21.823,22.188,21.707,22.16,3376722,0
2010-12-22,22.216,23.199,22.216,22.796,5398849,0
2010-12-23,22.94,23.092,22.708,22.854,3155954,0
2010-12-27,22.747,23.392,22.602,23.199,2667360,0
2010-12-28,23.373,23.651,23.285,23.545,2774417,0
2010-12-29,23.583,23.661,23.247,23.365,1830078,0
2010-12-30,23.335,23.451,23.112,23.365,1309475,0
2010-12-31,23.335,23.557,23.267,23.326,1394438,0
2011-01-03,23.816,24.527,23.777,24.231,4946274,0
2011-01-04,24.297,24.432,23.451,23.836,4150214,0
2011-01-05,23.499,24.027,23.305,23.968,4875006,0
2011-01-06,23.968,24.201,23.69,23.903,4593320,0
2011-01-07,23.931,24.113,23.227,23.651,5255784,0
2011-01-10,23.509,23.564,23.073,23.227,3087516,0
2011-01-11,23.451,23.874,23.209,23.402,2176667,0
2011-01-12,23.055,23.479,22.91,23.122,4533272,0
2011-01-13,23.122,23.383,22.766,22.91,3696164,0
2011-01-14,22.864,23.67,22.834,23.67,3665586,0
2011-01-18,23.573,23.601,23.151,23.469,2730257,0
2011-01-19,23.209,23.489,22.93,23.037,3651190,0
2011-01-20,23.017,23.027,22.459,22.854,3009046,0
2011-01-21,23.247,23.68,23.007,23.402,5246392,0
2011-01-24,23.518,23.518,22.669,22.864,4055832,0
2011-01-25,23.151,23.7,22.084,22.66,8144828,0
2011-01-26,22.679,22.708,21.957,22.421,4382372,0
2011-01-27,22.323,22.988,22.178,22.873,4306212,0
2011-01-28,22.844,23.237,22.545,22.554,4509079,0
2011-01-31,22.756,23.017,22.506,22.698,2994973,0
2011-02-01,22.94,23.479,22.815,23.402,5050352,0
2011-02-02,23.325,23.432,23.073,23.315,2629982,0
2011-02-03,23.199,23.432,23.092,23.305,2669033,0
2011-02-04,23.247,23.739,23.209,23.68,2871819,0
2011-02-07,23.797,24.498,23.748,24.337,4312888,0
2011-02-08,24.337,24.594,24.103,24.452,2877403,0
2011-02-09,24.422,24.642,24.084,24.337,3848142,0
2011-02-10,24.064,24.356,23.611,23.69,3891563,0
2011-02-11,23.601,24.278,22.891,24.027,6382178,0
2011-02-14,23.978,24.161,23.758,23.787,3797879,0
2011-02-15,23.71,24.017,23.631,23.68,2688160,0
2011-02-16,23.807,23.921,23.469,23.71,3255072,0
2011-02-17,23.631,23.651,23.373,23.621,2147706,0
2011-02-18,23.583,23.729,23.179,23.199,4078586,0
2011-02-22,23.102,23.122,22.178,22.225,4817069,0
2011-02-23,22.545,22.891,22.103,22.381,4746728,0
2011-02-24,22.43,22.497,22.046,22.216,4565253,0
2011-02-25,22.401,22.688,22.225,22.602,3118693,0
2011-02-28,22.688,22.756,22.333,22.487,2157359,0
2011-03-01,22.411,22.669,21.966,21.966,3680298,0
2011-03-02,21.919,22.303,21.747,21.765,3378596,0
2011-03-03,22.084,22.254,21.832,21.986,2871323,0
2011-03-04,21.966,21.986,21.439,21.842,3492857,0
2011-03-07,21.861,22.066,21.533,21.649,3059715,0
2011-03-08,21.747,22.526,21.697,22.273,3345977,0
2011-03-09,22.602,22.776,22.197,22.497,4521617,0
2011-03-10,22.178,22.303,21.861,22.075,3717082,0
2011-03-11,21.976,22.592,21.966,22.478,3629970,0
2011-03-14,22.225,22.554,21.986,22.235,2687731,0
2011-03-15,21.658,21.919,21.533,21.889,4723273,0
2011-03-16,21.879,21.957,21.254,21.439,4075597,0
2011-03-17,21.87,21.938,21.448,21.687,2233026,0
2011-03-18,22.056,22.381,21.823,21.976,5851057,0
2011-03-21,22.075,22.352,22.075,22.197,1840207,0
2011-03-22,22.698,22.844,22.293,22.526,3928828,0
2011-03-23,22.401,22.401,21.832,21.966,3766409,0
2011-03-24,21.947,22.207,21.707,22.207,2341101,0
2011-03-25,22.283,22.582,22.084,22.361,1628140,0
2011-03-28,22.303,22.497,21.899,21.919,4244796,0
2011-03-29,21.986,22.113,21.803,22.113,2848871,0
2011-03-30,22.197,22.459,22.026,22.263,2446516,0
2011-03-31,22.121,22.302,22.044,22.196,1861524,0
2011-04-01,22.43,22.776,22.352,22.641,1944530,0
2011-04-04,22.66,23.151,22.592,23.055,3422424,0
2011-04-05,23.295,23.442,23.132,23.374,3982233,0
2011-04-06,23.422,23.729,23.266,23.68,2382608,0
2011-04-07,23.68,23.739,23.295,23.402,2646143,0
2011-04-08,23.46,23.573,23.189,23.315,3060466,0
2011-04-11,23.412,23.442,23.227,23.257,3353908,0
2011-04-12,23.171,23.442,23.122,23.335,2019691,0
2011-04-13,23.611,23.611,22.815,22.873,3186014,0
2011-04-14,22.844,22.901,22.401,22.564,2420935,0
2011-04-15,22.622,22.757,22.207,22.323,3128777,0
2011-04-18,22.132,22.44,21.986,22.103,4414902,0
2011-04-19,23.564,23.988,22.93,22.958,12881368,0
2011-04-20,23.141,23.199,22.468,22.592,4144120,0
2011-04-21,22.679,22.891,22.421,22.776,2461555,0
2011-04-25,22.92,23.295,22.873,23.122,2136355,0
2011-04-26,23.199,23.536,23.046,23.469,3260604,0
2011-04-27,23.469,23.67,23.285,23.527,2618354,0
2011-04-28,23.499,23.68,23.305,23.641,2292466,0
2011-04-29,23.682,23.682,23.384,23.528,1915924,0
2011-05-02,23.641,23.71,23.383,23.432,1775173,0
2011-05-03,23.315,23.778,23.247,23.527,3037841,0
2011-05-04,23.527,23.536,23.189,23.442,2225077,0
2011-05-05,23.247,23.422,22.881,23.046,3046483,0
2011-05-06,23.247,23.365,22.881,22.93,2164488,0
2011-05-09,22.92,23.122,22.602,22.91,2533757,0
2011-05-10,22.891,23.432,22.844,23.275,2633464,0
2011-05-11,23.161,23.451,23.065,23.151,2162028,0
2011-05-12,23.132,23.199,22.573,22.708,2743529,0
2011-05-13,22.679,22.756,22.244,22.253,3479736,0
2011-05-16,22.188,22.602,22.151,22.283,2477165,0
2011-05-17,22.244,22.786,22.188,22.766,2530717,0
2011-05-18,22.698,23.092,22.573,22.891,2213342,0
2011-05-19,22.968,23.027,22.766,22.854,2244265,0
2011-05-20,22.708,22.854,22.401,22.449,2146635,0
2011-05-23,22.216,22.44,22.16,22.197,2161760,0
2011-05-24,22.234,22.449,22.016,22.313,2640327,0
2011-05-25,22.263,22.421,22.045,22.253,2270984,0
2011-05-26,22.178,22.371,21.899,22.293,2580954,0
2011-05-27,22.323,22.891,22.323,22.834,1601270,0
2011-05-31,23.003,23.088,22.684,22.945,2024978,0
2011-06-01,22.844,22.844,22.074,22.122,3765546,0
2011-06-02,22.122,22.293,21.87,22.207,2139595,0
2011-06-03,21.879,22.526,21.822,22.045,2179601,0
2011-06-06,21.946,21.956,21.234,21.342,4326114,0
2011-06-07,21.467,21.591,20.966,20.975,4977382,0
2011-06-08,20.918,21.361,20.908,21.204,3765807,0
2011-06-09,21.254,21.458,21.003,21.371,2287017,0
2011-06-10,21.284,21.401,20.57,21.214,4042348,0
2011-06-13,21.264,21.504,21.147,21.419,2226359,0
2011-06-14,21.812,21.996,21.591,21.736,2178484,0
2011-06-15,21.648,21.648,21.352,21.522,2784879,0
2011-06-16,21.481,21.769,21.288,21.567,2907495,0
2011-06-17,21.831,22.391,21.822,22.283,3914060,0
2011-06-20,22.151,22.351,21.976,22.303,1654605,0
2011-06-21,22.361,22.737,22.207,22.477,2486667,0
2011-06-22,22.342,22.573,22.113,22.151,1785929,0
2011-06-23,21.86,21.996,21.552,21.879,2403721,0
2011-06-24,21.996,21.996,21.522,21.562,2360853,0
2011-06-27,21.628,22.113,21.532,21.919,2032031,0
2011-06-28,22.065,22.293,21.87,22.234,2146014,0
2011-06-29,22.381,23.267,22.244,23.199,5534217,0
2011-06-30,23.267,23.267,23.017,23.122,3307768,0
2011-07-01,23.112,23.583,23.007,23.518,2964776,0
2011-07-05,23.432,23.556,23.027,23.209,2227441,0
2011-07-06,23.128,23.281,22.945,23.147,2128565,0
2011-07-07,23.392,23.798,23.345,23.574,1936466,0
2011-07-08,23.345,23.681,23.199,23.518,2843999,0
2011-07-11,23.247,23.247,22.786,22.834,2009205,0
2011-07-12,22.869,23.486,22.84,22.887,3394691,0
2011-07-13,23.055,23.442,22.901,22.93,3249559,0
2011-07-14,23.132,23.141,21.928,22.122,6719145,0
2011-07-15,22.253,22.381,21.841,22.313,3537367,0
2011-07-18,22.263,22.361,21.687,21.946,5426747,0
2011-07-19,21.818,21.961,20.874,21.798,8857960,0
2011-07-20,21.976,22.351,21.677,22.16,4450396,0
2011-07-21,22.323,22.718,22.244,22.544,4009865,0
2011-07-22,22.517,22.631,22.113,22.573,2290690,0
2011-07-25,22.421,22.641,22.197,22.536,2129822,0
2011-07-26,22.55,22.56,22.021,22.079,2585862,0
2011-07-27,21.909,21.976,21.284,21.342,4130111,0
2011-07-28,21.434,21.633,21.239,21.258,2952732,0
2011-07-29,20.981,21.34,20.876,21.087,3295765,0
2011-08-01,21.371,21.429,20.638,21.013,3109368,0
2011-08-02,21.028,21.076,20.015,20.072,4528171,0
2011-08-03,20.243,20.311,19.482,20.127,4615098,0
2011-08-04,19.803,19.921,18.676,18.686,5287860,0
2011-08-05,18.881,19.108,18.205,18.424,7071094,0
2011-08-08,17.855,18.403,16.227,16.689,11105676,0
2011-08-09,17.229,17.537,16.467,17.354,9153834,0
2011-08-10,16.921,16.921,15.447,15.467,11697308,0
2011-08-11,15.65,16.68,15.621,16.428,5271617,0
2011-08-12,16.69,17.191,15.774,15.882,5606623,0
2011-08-15,16.188,16.736,16.178,16.718,3350087,0
2011-08-16,16.449,16.69,16.006,16.258,4838663,0
2011-08-17,16.334,16.681,16.17,16.4,3261718,0
2011-08-18,15.891,15.938,15.014,15.167,5182504,0
2011-08-19,14.957,15.39,14.521,14.541,4047230,0
2011-08-22,14.852,15.024,14.427,14.483,3965949,0
2011-08-23,14.629,15.11,14.282,15.11,4499077,0
2011-08-24,15.034,15.737,14.994,15.728,3003827,0
2011-08-25,16.334,16.884,15.043,15.314,4414985,0
2011-08-26,15.177,15.804,14.871,15.659,3588059,0
2011-08-29,15.938,16.634,15.891,16.634,2937160,0
2011-08-30,16.528,16.69,16.026,16.566,4117936,0
2011-08-31,16.642,16.962,16.547,16.807,3260385,0
2011-09-01,16.728,16.894,15.978,16.066,3590047,0
2011-09-02,15.737,15.958,15.438,15.593,4018799,0
2011-09-06,14.852,15.419,14.802,15.409,4168368,0
2011-09-07,15.745,16.488,15.584,16.315,3069985,0
2011-09-08,15.909,16.392,15.852,16.046,4260851,0
2011-09-09,15.774,16.076,15.476,15.544,4855655,0
2011-09-12,14.947,15.987,14.937,15.794,3747677,0
2011-09-13,15.852,16.334,15.698,16.016,3107453,0
2011-09-14,16.123,16.557,15.641,16.295,3158038,0
2011-09-15,16.518,16.836,16.199,16.836,2984010,0
2011-09-16,16.758,16.855,16.152,16.69,3927904,0
2011-09-19,16.344,16.547,15.659,15.804,3366135,0
2011-09-20,15.909,16.123,15.737,15.784,2442027,0
2011-09-21,15.764,15.813,14.715,14.802,4164580,0
2011-09-22,14.398,14.531,13.927,14.204,5640559,0
2011-09-23,14.107,14.62,14.059,14.292,3539107,0
2011-09-26,14.445,15.245,14.398,15.235,3545524,0
2011-09-27,15.525,15.842,14.889,15.062,4418674,0
2011-09-28,15.034,15.1,14.204,14.214,4291672,0
2011-09-29,14.667,14.88,14.107,14.502,4377037,0
2011-09-30,14.229,14.298,13.555,13.565,5605004,0
2011-10-03,13.77,14.214,13.182,13.182,5475886,0
2011-10-04,13.039,14.214,12.702,14.204,5737321,0
2011-10-05,14.126,14.339,13.701,14.252,3969402,0
2011-10-06,14.194,15.322,13.867,15.304,6230453,0
2011-10-07,15.371,15.371,14.435,14.871,6064493,0
2011-10-10,15.177,15.574,15.11,15.564,3626460,0
2011-10-11,15.295,16.114,15.205,16.036,4710356,0
2011-10-12,16.189,17.201,16.152,16.758,5279693,0
2011-10-13,16.557,16.557,15.554,16.228,4210064,0
2011-10-14,16.624,16.634,15.708,16.104,3871271,0
2011-10-17,15.909,15.987,15.255,15.314,2723813,0
2011-10-18,15.554,16.508,15.371,16.382,4705879,0
2011-10-19,16.305,16.699,15.794,15.823,5807159,0
2011-10-20,15.872,16.179,15.476,15.987,4639163,0
2011-10-21,16.133,16.557,15.774,16.363,7448957,0
2011-10-24,16.382,17.403,16.324,17.328,5305726,0
2011-10-25,16.778,16.827,15.899,16.114,5529043,0
2011-10-26,16.353,16.586,15.813,16.305,6193981,0
2011-10-27,17.278,17.837,16.894,17.626,7392683,0
2011-10-28,17.627,17.665,17.106,17.579,3417561,0
2011-10-31,17.298,17.337,16.727,16.727,4839655,0
2011-11-01,15.919,16.567,15.688,16.066,5701638,0
2011-11-02,16.449,16.738,16.238,16.43,3455367,0
2011-11-03,16.682,16.933,16.086,16.778,4355300,0
2011-11-04,16.508,16.634,16.179,16.44,3158343,0
2011-11-07,16.392,16.624,16.123,16.557,2145257,0
2011-11-08,16.691,16.981,16.392,16.913,2365653,0
2011-11-09,16.335,16.468,15.774,15.823,3268866,0
2011-11-10,16.133,16.258,15.564,15.678,3785856,0
2011-11-11,16.026,16.498,15.987,16.219,2578333,0
2011-11-14,16.104,16.285,15.669,15.813,2897711,0
2011-11-15,15.764,16.17,15.584,16.114,2672580,0
2011-11-16,15.881,16.768,15.708,16.046,5232779,0
2011-11-17,16.123,16.238,15.515,15.612,3965243,0
2011-11-18,15.813,15.842,15.418,15.678,3319372,0
2011-11-21,15.255,15.389,14.906,15.176,3979320,0
2011-11-22,15.004,15.156,14.589,14.791,4318382,0
2011-11-23,14.579,14.628,14.175,14.175,3131493,0
2011-11-25,14.145,14.501,14.106,14.213,773201,0
2011-11-28,14.744,14.841,14.31,14.54,2332164,0
2011-11-29,14.378,14.666,14.126,14.462,3092717,0
2011-11-30,15.153,15.551,14.877,15.512,4414101,0
2011-12-01,15.467,15.515,15.004,15.332,2338281,0
2011-12-02,15.515,15.928,15.408,15.63,2805549,0
2011-12-05,16.076,16.382,15.899,16.238,3589981,0
2011-12-06,16.179,16.179,15.708,15.737,4782453,0
2011-12-07,15.622,15.678,15.235,15.408,6685923,0
2011-12-08,15.322,15.332,14.666,14.705,4761114,0
2011-12-09,14.783,15.255,14.783,14.946,4167605,0
2011-12-12,14.714,14.783,14.434,14.705,3395710,0
2011-12-13,14.851,14.956,14.378,14.501,4370263,0
2011-12-14,14.427,14.705,14.281,14.349,4414545,0
2011-12-15,14.434,14.559,14.116,14.378,5587754,0
2011-12-16,14.482,14.871,14.407,14.53,6324115,0
2011-12-19,14.559,14.705,14.001,14.106,3231307,0
2011-12-20,14.444,14.956,14.388,14.801,3804499,0
2011-12-21,14.724,15.061,14.609,15.052,2394378,0
2011-12-22,15.061,15.698,15.042,15.574,2546518,0
2011-12-23,15.678,15.852,15.428,15.745,1659200,0
2011-12-27,15.745,15.938,15.622,15.813,1973975,0
2011-12-28,15.813,15.852,15.447,15.515,2319791,0
2011-12-29,15.622,15.938,15.554,15.89,1631470,0
2011-12-30,15.842,15.842,15.678,15.698,1054400,0
2012-01-03,16.066,16.728,16.006,16.17,3570151,0
2012-01-04,16.086,16.615,15.958,16.528,3607747,0
2012-01-05,16.44,17.241,16.258,16.991,5149696,0
2012-01-06,17.047,17.144,16.615,17.011,3105818,0
2012-01-09,17.067,17.328,17.029,17.241,2155921,0
2012-01-10,17.54,17.752,17.367,17.521,3547278,0
2012-01-11,17.482,17.848,17.279,17.838,3227899,0
2012-01-12,17.838,18.013,17.482,17.983,3974257,0
2012-01-13,17.703,17.897,17.404,17.838,2390623,0
2012-01-17,17.982,18.176,17.645,17.741,2639880,0
2012-01-18,17.693,18.311,17.492,18.118,3179410,0
2012-01-19,18.311,18.321,17.897,18.033,3249012,0
2012-01-20,18.003,18.224,17.819,18.176,2489891,0
2012-01-23,18.176,18.34,17.799,17.887,3464519,0
2012-01-24,16.488,16.923,16.096,16.538,9858583,0
2012-01-25,16.459,17.029,16.392,16.894,5399457,0
2012-01-26,16.991,17.057,15.813,15.987,9288977,0
2012-01-27,15.89,16.373,15.813,16.285,3248605,0
2012-01-30,16.123,16.248,15.919,16.114,3394234,0
2012-01-31,16.247,16.333,16.005,16.227,3645568,0
2012-02-01,16.373,16.596,16.325,16.41,4845902,0
2012-02-02,16.42,16.758,16.199,16.691,3220212,0
2012-02-03,17,17.491,16.873,17.385,6861195,0
2012-02-06,17.308,17.55,17.241,17.424,2939739,0
2012-02-07,17.413,17.809,17.288,17.693,3746134,0
2012-02-08,17.664,17.992,17.607,17.905,2898114,0
2012-02-09,17.953,18.107,17.703,17.847,3357853,0
2012-02-10,17.569,17.79,17.423,17.712,2438032,0
2012-02-13,17.934,18.052,17.731,17.886,2334243,0
2012-02-14,17.761,17.828,17.539,17.761,3138972,0
2012-02-15,17.799,18.127,17.79,17.847,3527020,0
2012-02-16,17.886,18.628,17.799,18.475,4353939,0
2012-02-17,18.599,19.392,18.543,19.149,8173853,0
2012-02-21,19.218,19.275,18.667,18.813,4033455,0
2012-02-22,18.803,18.843,18.012,18.127,3803165,0
2012-02-23,18.166,18.377,18.022,18.243,2362467,0
2012-02-24,18.273,18.397,18.136,18.331,2518733,0
2012-02-27,18.107,18.445,18.042,18.397,3058524,0
2012-02-28,18.397,18.773,18.176,18.543,2817371,0
2012-02-29,18.58,18.833,18.196,18.331,2765947,0
2012-03-01,18.407,18.667,18.215,18.321,2750663,0
2012-03-02,18.302,18.331,18.081,18.196,1849967,0
2012-03-05,18.09,18.215,17.721,17.896,2242891,0
2012-03-06,17.664,17.703,17.123,17.317,2850452,0
2012-03-07,17.645,17.992,17.589,17.683,2470461,0
2012-03-08,17.867,18.071,17.693,18.032,2234780,0
2012-03-09,18.052,18.523,17.924,18.321,2005353,0
2012-03-12,18.349,18.387,17.934,18.052,2189669,0
2012-03-13,18.243,19.092,18.196,18.843,6376228,0
2012-03-14,20.27,21.052,19.776,20.819,13596393,0
2012-03-15,20.907,21.697,20.752,21.351,5711458,0
2012-03-16,21.504,21.813,21.312,21.495,4523588,0
2012-03-19,21.522,22.006,21.409,21.841,3242742,0
2012-03-20,21.273,21.61,20.992,21.419,4875124,0
2012-03-21,21.39,21.667,21.098,21.293,3185060,0
2012-03-22,21.108,21.155,20.636,20.723,3790290,0
2012-03-23,20.665,21.022,20.338,20.964,3713185,0
2012-03-26,21.253,21.37,21.002,21.193,3269027,0
2012-03-27,21.193,21.312,20.877,20.897,3181805,0
2012-03-28,20.917,21.233,20.713,21.032,3573799,0
2012-03-29,20.829,20.982,20.424,20.887,2152862,0
2012-03-30,20.964,21.116,20.462,20.703,2239352,0
2012-04-02,20.636,20.791,20.25,20.675,2970710,0
2012-04-03,20.577,20.762,20.328,20.752,3889716,0
2012-04-04,20.519,20.665,20.133,20.338,4101705,0
2012-04-05,20.298,20.519,20.172,20.27,1812817,0
2012-04-09,19.942,20.037,19.709,19.875,2102634,0
2012-04-10,19.855,19.982,19.179,19.566,4942291,0
2012-04-11,19.785,20.25,19.659,20.104,3331313,0
2012-04-12,20.231,20.49,20.065,20.395,1905322,0
2012-04-13,20.221,20.328,19.699,19.805,4652830,0
2012-04-16,19.972,20.298,19.766,20.065,2710134,0
2012-04-17,20.261,20.696,20.193,20.426,3174930,0
2012-04-18,20.25,20.694,20.24,20.424,2908917,0
2012-04-19,20.472,20.616,20.065,20.192,3879303,0
2012-04-20,20.452,20.462,19.776,19.815,3410689,0
2012-04-23,19.556,20.172,19.44,20.075,3719849,0
2012-04-24,18.872,19.527,18.823,19.354,8395873,0
2012-04-25,19.546,19.556,19.208,19.478,4940074,0
2012-04-26,19.421,19.825,19.294,19.699,3633499,0
2012-04-27,19.865,19.99,19.566,19.924,2206803,0
2012-04-30,19.932,20,19.556,19.669,2528768,0
2012-05-01,19.595,20.271,19.528,19.933,3230375,0
2012-05-02,19.766,19.904,19.536,19.679,2188857,0
2012-05-03,19.71,19.856,19.199,19.335,2747722,0
2012-05-04,19.266,19.266,18.813,19.073,3225296,0
2012-05-07,18.985,19.478,18.956,19.382,2254617,0
2012-05-08,19.266,19.431,19.092,19.382,2374558,0
2012-05-09,19.13,19.19,18.727,19.1,2489762,0
2012-05-10,19.295,19.508,19.14,19.19,1595249,0
2012-05-11,19.082,19.46,18.756,19.413,2527865,0
2012-05-14,19.063,19.305,18.756,18.803,2954509,0
2012-05-15,18.794,18.928,18.302,18.407,3410444,0
2012-05-16,18.495,18.707,18.146,18.146,2232707,0
2012-05-17,18.216,18.216,17.78,17.78,2380336,0
2012-05-18,17.819,18.081,17.549,17.626,2130828,0
2012-05-21,17.645,18.166,17.432,17.934,1920052,0
2012-05-22,17.914,18.368,17.896,18.107,2542822,0
2012-05-23,17.867,18.505,17.78,18.455,3145094,0
2012-05-24,18.465,18.475,17.924,18.146,2927597,0
2012-05-25,18.166,18.425,18.081,18.216,1884203,0
2012-05-29,18.34,18.543,18.186,18.524,2120780,0
2012-05-30,18.234,18.293,17.886,18.09,2369540,0
2012-05-31,18.071,18.629,17.837,18.368,3344800,0
2012-06-01,17.963,18.002,17.356,17.588,4558606,0
2012-06-04,17.287,17.636,16.882,17,4422667,0
2012-06-05,17.307,17.549,17.085,17.19,4646916,0
2012-06-06,17.403,17.761,17.287,17.702,3391004,0
2012-06-07,17.963,18.166,17.588,17.673,2721138,0
2012-06-08,17.598,17.819,17.277,17.761,2308175,0
2012-06-11,17.944,18.012,17.065,17.105,2894571,0
2012-06-12,17.161,17.442,16.845,17.442,2505083,0
2012-06-13,17.307,17.655,17.161,17.287,2001673,0
2012-06-14,17.317,17.761,17.258,17.721,2134325,0
2012-06-15,17.702,18.127,17.588,18.052,3149557,0
2012-06-18,17.924,18.234,17.78,18.186,2520309,0
2012-06-19,18.349,18.919,18.34,18.794,4265957,0
2012-06-20,18.747,19.209,18.727,18.937,4175770,0
2012-06-21,18.966,19.11,18.283,18.321,2118075,0
2012-06-22,18.435,18.58,18.359,18.465,1940001,0
2012-06-25,18.206,18.206,17.692,17.809,2021117,0
2012-06-26,17.809,18.283,17.712,18.136,3038620,0
2012-06-27,18.196,18.562,18.002,18.534,1769422,0
2012-06-28,18.359,18.415,17.905,18.331,2807153,0
2012-06-29,18.737,18.803,18.553,18.747,2405342,0
2012-07-02,18.843,18.986,18.465,18.947,2324211,0
2012-07-03,18.947,19.13,18.863,19.015,859021,0
2012-07-05,18.996,18.996,18.687,18.747,1980113,0
2012-07-06,18.543,18.803,18.349,18.717,1807466,0
2012-07-09,18.697,18.774,18.34,18.435,2071902,0
2012-07-10,18.639,18.747,17.992,18.127,2764171,0
2012-07-11,18.107,18.34,17.944,18.273,3430399,0
2012-07-12,18.136,18.166,17.847,17.992,2097549,0
2012-07-13,18.022,18.425,18.012,18.359,2167455,0
2012-07-16,18.321,18.609,18.243,18.387,1562072,0
2012-07-17,18.562,18.803,18.234,18.756,1871499,0
2012-07-18,18.717,18.947,18.553,18.774,2985104,0
2012-07-19,18.843,18.986,18.524,18.571,2057823,0
2012-07-20,18.435,18.445,18.052,18.081,2704271,0
2012-07-23,17.827,17.992,17.588,17.924,3093582,0
2012-07-24,17.559,17.78,16.971,17.332,6919278,0
2012-07-25,17.356,17.549,17.19,17.258,2512000,0
2012-07-26,17.578,17.683,17.277,17.452,3922422,0
2012-07-27,17.549,18.002,17.422,17.837,3359966,0
2012-07-30,17.837,17.973,17.559,17.664,2898971,0
2012-07-31,17.607,17.79,17.568,17.568,2148166,0
2012-08-01,17.655,17.809,17.559,17.645,2480730,0
2012-08-02,17.549,17.77,17.2,17.422,2484492,0
2012-08-03,17.692,18.407,17.692,18.273,2484295,0
2012-08-06,18.435,18.543,18.136,18.166,1308844,0
2012-08-07,18.293,18.58,18.166,18.387,1827230,0
2012-08-08,18.263,18.475,18.253,18.368,1454553,0
2012-08-09,18.34,18.445,18.243,18.377,806214,0
2012-08-10,18.302,18.321,18.042,18.216,1219136,0
2012-08-13,18.127,18.149,17.857,18.081,1698989,0
2012-08-14,18.099,18.377,18.081,18.156,1352012,0
2012-08-15,18.146,18.514,18.136,18.495,2157165,0
2012-08-16,18.505,18.629,18.407,18.562,1225240,0
2012-08-17,18.629,19.049,18.445,19.015,2206808,0
2012-08-20,18.937,18.956,18.727,18.823,1965649,0
2012-08-21,18.911,19.13,18.766,18.813,2010505,0
2012-08-22,18.794,19.035,18.609,18.667,1440982,0
2012-08-23,18.648,18.712,18.311,18.353,1043365,0
2012-08-24,18.311,18.553,18.293,18.485,1110858,0
2012-08-27,18.599,18.677,18.34,18.407,610818,0
2012-08-28,18.387,18.697,18.311,18.553,906500,0
2012-08-29,18.553,18.707,18.485,18.639,1108969,0
2012-08-30,18.513,18.629,18.358,18.548,885853,0
2012-08-31,18.657,18.747,18.485,18.59,1252545,0
2012-09-04,18.533,18.756,18.407,18.667,1094992,0
2012-09-05,18.639,18.766,18.485,18.697,1201216,0
2012-09-06,18.843,19.295,18.794,19.053,2230341,0
2012-09-07,19.101,19.671,19.083,19.604,2747533,0
2012-09-10,19.557,19.614,19.315,19.325,1788274,0
2012-09-11,19.355,19.499,19.248,19.345,1637486,0
2012-09-12,19.499,19.992,19.461,19.739,3304912,0
2012-09-13,19.72,20.417,19.557,20.223,2795471,0
2012-09-14,20.378,20.937,20.31,20.618,3462349,0
2012-09-17,20.608,20.618,20.359,20.473,2124979,0
2012-09-18,20.388,20.55,20.31,20.349,1522671,0
2012-09-19,20.349,20.822,20.282,20.427,2837325,0
2012-09-20,20.184,20.272,19.896,20.087,2126146,0
2012-09-21,20.638,20.638,20.126,20.154,2799233,0
2012-09-24,20.049,20.436,19.916,20.3,1342202,0
2012-09-25,20.262,20.378,19.595,19.632,2335118,0
2012-09-26,19.641,19.901,19.46,19.671,3192115,0
2012-09-27,19.837,20.174,19.72,19.925,2615599,0
2012-09-28,19.807,20.019,19.691,19.954,2256165,0
2012-10-01,20.077,20.464,20.005,20.077,2970747,0
2012-10-02,20.087,20.184,19.886,20.096,2240543,0
2012-10-03,20.174,20.454,19.964,20.445,2483851,0
2012-10-04,20.588,21.246,20.512,21.015,3670762,0
2012-10-05,21.236,21.584,21.121,21.226,4797587,0
2012-10-08,21.091,21.139,20.957,21.073,1680935,0
2012-10-09,21.015,21.276,20.89,21.015,2976664,0
2012-10-10,20.957,21.139,20.822,21.111,2113538,0
2012-10-11,21.246,21.883,21.226,21.75,3846502,0
2012-10-12,21.479,21.525,21.063,21.226,3526364,0
2012-10-15,21.246,21.461,21.139,21.441,2545095,0
2012-10-16,21.525,21.787,20.995,21.149,3211984,0
2012-10-17,21.236,21.565,20.985,21.305,3169153,0
2012-10-18,21.286,21.422,20.697,20.745,4774878,0
2012-10-19,20.919,21.035,20.561,20.716,3086029,0
2012-10-22,20.735,20.822,20.464,20.716,3867120,0
2012-10-23,20.29,20.716,20.164,20.427,4547088,0
2012-10-24,20.417,20.813,20.417,20.58,2418576,0
2012-10-25,20.871,21.025,20.618,20.706,1895587,0
2012-10-26,20.638,20.822,20.397,20.492,1675193,0
2012-10-31,20.628,20.822,20.359,20.745,2143402,0
2012-11-01,20.697,21.101,20.58,21.035,2116231,0
2012-11-02,21.149,21.256,20.638,20.687,1474204,0
2012-11-05,20.628,20.803,20.34,20.726,2312741,0
2012-11-06,20.783,21.111,20.773,20.919,2282930,0
2012-11-07,20.638,20.638,19.691,19.71,3939006,0
2012-11-08,19.72,19.969,19.374,19.393,2711681,0
2012-11-09,19.384,19.72,19.315,19.345,2670794,0
2012-11-12,19.46,19.499,19.16,19.335,1712798,0
2012-11-13,19.19,19.393,18.956,18.966,3611452,0
2012-11-14,18.976,19.12,18.59,18.667,2555640,0
2012-11-15,18.667,18.747,18.445,18.59,2198155,0
2012-11-16,18.639,18.919,18.377,18.883,2712499,0
2012-11-19,19.16,19.295,18.948,19.035,2254787,0
2012-11-20,19.025,19.394,18.883,19.355,1892899,0
2012-11-21,19.433,19.509,19.276,19.499,1482441,0
2012-11-23,19.587,19.964,19.538,19.964,799351,0
2012-11-26,19.925,20.068,19.768,20.011,3118517,0
2012-11-27,19.384,19.614,19.19,19.285,5571942,0
2012-11-28,19.11,19.44,19.11,19.364,3116152,0
2012-11-29,19.509,19.661,19.374,19.538,1937667,0
2012-11-30,19.558,19.797,19.335,19.394,2660341,0
2012-12-03,19.46,19.558,19.096,19.12,2458903,0
2012-12-04,19.267,19.315,18.853,18.947,2738156,0
2012-12-05,18.928,19.045,18.657,18.911,2859126,0
2012-12-06,18.947,18.996,18.717,18.883,3601280,0
2012-12-07,18.843,19.209,18.657,19.17,4756475,0
2012-12-10,19.11,19.582,19.006,19.276,3956549,0
2012-12-11,19.519,19.925,19.48,19.787,4458135,0
2012-12-12,19.887,20.155,19.817,19.907,2326982,0
2012-12-13,19.857,20.04,19.768,19.917,2385287,0
2012-12-14,19.897,20.02,19.857,19.907,2094835,0
2012-12-17,20.02,20.512,19.974,20.484,2539188,0
2012-12-18,20.609,20.881,20.531,20.862,3565407,0
2012-12-19,20.774,21.148,20.774,20.814,2640574,0
2012-12-20,20.862,21.188,20.833,21.178,2321752,0
2012-12-21,20.609,20.872,20.561,20.765,4489510,0
2012-12-24,20.814,20.948,20.301,20.688,624963,0
2012-12-26,20.774,20.938,20.493,20.531,2007552,0
2012-12-27,20.58,20.649,20.233,20.541,2379018,0
2012-12-28,20.35,20.599,20.291,20.417,2095144,0
2012-12-31,20.36,20.707,20.262,20.678,2303236,0
2013-01-02,21.159,21.252,21.046,21.247,2640185,0
2013-01-03,21.188,21.385,21.074,21.277,2347035,0
2013-01-04,21.277,22.022,21.222,21.884,3702655,0
2013-01-07,21.751,21.818,21.508,21.779,2365780,0
2013-01-08,21.741,21.769,21.326,21.346,3889873,0
2013-01-09,21.277,21.413,20.986,21.112,3136843,0
2013-01-10,20.881,21.207,20.862,21.207,2807521,0
2013-01-11,21.149,21.188,20.872,21.016,1827872,0
2013-01-14,20.996,21.122,20.833,21.122,1445553,0
2013-01-15,20.948,21.355,20.891,21.306,2038187,0
2013-01-16,21.277,21.682,21.247,21.556,2498175,0
2013-01-17,21.633,21.847,21.556,21.741,2061726,0
2013-01-18,21.904,21.924,21.394,21.788,1789527,0
2013-01-22,21.721,21.942,21.624,21.934,1505802,0
2013-01-23,21.962,21.972,21.711,21.818,1643582,0
2013-01-24,21.798,22.022,21.788,21.942,1629626,0
2013-01-25,21.972,22.28,21.894,22.203,3198652,0
2013-01-28,22.185,22.241,21.914,22.118,3562625,0
2013-01-29,22.194,22.29,21.856,21.972,4067499,0
2013-01-30,22.022,22.804,21.894,22.745,4974852,0
2013-01-31,22.09,22.696,21.914,22.533,2811350,0
2013-02-01,22.706,23.213,22.706,23.122,2742507,0
2013-02-04,22.958,23.045,22.765,22.823,2365392,0
2013-02-05,23.054,23.257,22.919,23.227,2535030,0
2013-02-06,23.082,23.389,23.026,23.227,2784084,0
2013-02-07,23.209,23.326,22.949,23.151,2237548,0
2013-02-08,23.218,23.393,23.141,23.326,2178013,0
2013-02-11,23.326,23.481,23.179,23.393,1903959,0
2013-02-12,23.461,23.741,23.326,23.662,2694091,0
2013-02-13,23.76,24.087,23.678,23.914,3012385,0
2013-02-14,23.838,23.958,23.692,23.81,2885689,0
2013-02-15,23.934,23.953,23.443,23.528,2142459,0
2013-02-19,23.623,23.882,23.566,23.868,2138380,0
2013-02-20,23.819,23.848,23.325,23.335,1802896,0
2013-02-21,23.247,23.537,22.775,22.939,2424464,0
2013-02-22,23.073,23.247,23.016,23.237,1318159,0
2013-02-25,23.547,23.575,22.842,22.852,2914005,0
2013-02-26,22.909,23.045,22.465,22.967,3718856,0
2013-02-27,22.909,23.393,22.909,23.305,1590480,0
2013-02-28,23.199,23.557,22.957,23.345,1738004,0
2013-03-01,23.237,23.519,22.9,23.237,2932545,0
2013-03-04,23.227,23.438,23.122,23.403,3284323,0
2013-03-05,23.51,23.943,23.51,23.682,1720500,0
2013-03-06,23.972,24.322,23.819,24.244,2699045,0
2013-03-07,24.244,24.457,24.195,24.417,1531902,0
2013-03-08,24.532,24.776,24.36,24.457,1618417,0
2013-03-11,24.398,24.844,24.364,24.776,1727527,0
2013-03-12,24.736,24.815,24.504,24.618,982710,0
2013-03-13,24.688,24.786,24.599,24.727,683712,0
2013-03-14,24.796,24.995,24.756,24.872,1512497,0
2013-03-15,24.805,24.805,24.263,24.707,4917779,0
2013-03-18,24.388,24.476,24.166,24.427,2116813,0
2013-03-19,24.532,24.638,24.225,24.457,1641671,0
2013-03-20,24.628,24.688,24.499,24.59,1164129,0
2013-03-21,24.447,24.571,24.235,24.322,1225042,0
2013-03-22,24.408,24.466,24.156,24.378,1122450,0
2013-03-25,24.466,24.523,24.2,24.312,1536329,0
2013-03-26,24.485,24.513,24.254,24.312,2210211,0
2013-03-27,24.146,24.215,23.905,24.166,1820684,0
2013-03-28,24.176,24.205,24.05,24.156,1368436,0
2013-04-01,24.292,24.332,23.819,23.953,1385657,0
2013-04-02,23.8,24.078,23.537,23.662,1917631,0
2013-04-03,23.75,23.76,22.909,23.082,4078317,0
2013-04-04,23.131,23.461,23.082,23.335,2207298,0
2013-04-05,23.073,23.16,22.837,23.082,1860334,0
2013-04-08,23.036,23.345,22.735,23.315,2484271,0
2013-04-09,23.384,23.613,23.247,23.49,1911638,0
2013-04-10,23.5,23.858,23.5,23.79,1290763,0
2013-04-11,23.692,24.195,23.47,24.107,2573125,0
2013-04-12,23.905,24.001,23.365,23.58,2113813,0
2013-04-15,23.519,23.575,22.852,22.872,2331784,0
2013-04-16,23.064,23.092,22.803,22.987,1719043,0
2013-04-17,22.706,22.862,22.434,22.648,2197895,0
2013-04-18,22.725,22.755,22.329,22.657,2072276,0
2013-04-19,22.775,23.016,22.514,22.919,2506825,0
2013-04-22,23.016,23.016,22.489,22.822,3367779,0
2013-04-23,23.305,23.48,22.872,23.403,3366435,0
2013-04-24,23.48,23.712,23.384,23.712,1659041,0
2013-04-25,23.8,24.054,23.702,23.712,1852910,0
2013-04-26,23.682,23.75,23.199,23.433,1832128,0
2013-04-29,23.47,23.848,23.47,23.682,1546223,0
2013-04-30,23.613,23.848,23.51,23.8,1596622,0
2013-05-01,23.77,23.8,23.267,23.374,1423198,0
2013-05-02,23.48,23.877,23.315,23.823,1725922,0
2013-05-03,24.02,24.523,24.01,24.312,2608952,0
2013-05-06,24.302,24.854,24.166,24.835,1833910,0
2013-05-07,24.882,25.279,24.882,25.093,2157573,0
2013-05-08,25.035,25.142,24.776,25.122,1812564,0
2013-05-09,25.122,25.221,25,25.142,1267792,0
2013-05-10,25.202,25.292,24.968,25.279,876947,0
2013-05-13,25.212,25.616,25.152,25.577,1788840,0
2013-05-14,25.529,26.166,25.529,26.156,1521246,0
2013-05-15,26.002,26.379,25.879,26.068,2413438,0
2013-05-16,25.983,26.216,25.898,25.956,2112761,0
2013-05-17,26.226,26.494,26.116,26.477,1741902,0
2013-05-20,26.438,26.843,26.324,26.775,2301561,0
2013-05-21,26.892,26.912,26.66,26.688,1630209,0
2013-05-22,26.688,27.133,26.245,26.332,2704991,0
2013-05-23,26.115,26.388,25.818,26.342,2262406,0
2013-05-24,26.195,26.611,26.167,26.611,1293935,0
2013-05-28,26.932,27.366,26.678,27.192,2217468,0
2013-05-29,26.862,27.414,26.848,27.192,2374302,0
2013-05-30,27.143,27.821,26.872,27.688,1965693,0
2013-05-31,27.658,27.688,27.152,27.171,1893128,0
2013-06-03,27.27,27.433,26.364,26.746,3519428,0
2013-06-04,26.803,27.01,26.096,26.285,3061216,0
2013-06-05,26.225,26.225,25.576,25.71,2430916,0
2013-06-06,25.652,26.115,25.542,26.067,1895105,0
2013-06-07,26.324,26.534,26.023,26.495,1230299,0
2013-06-10,26.543,27.096,26.467,27,2265054,0
2013-06-11,26.641,27.328,26.591,26.952,3280689,0
2013-06-12,27.143,27.182,26.087,26.275,2116753,0
2013-06-13,26.304,26.708,26.215,26.651,1590492,0
2013-06-14,26.813,26.882,25.975,26.096,1499231,0
2013-06-17,26.205,26.378,25.96,26.195,2531173,0
2013-06-18,26.175,26.538,26.009,26.437,1566293,0
2013-06-19,26.369,26.427,25.96,26.067,1978696,0
2013-06-20,25.848,26.765,25.838,26.581,2911132,0
2013-06-21,26.882,27.27,26.651,27.019,4343937,0
2013-06-24,26.717,27.128,26.621,26.922,2818570,0
2013-06-25,27.182,27.73,27.047,27.569,1824539,0
2013-06-26,27.83,28.255,27.668,28.141,1964816,0
2013-06-27,28.265,28.472,28.097,28.294,1769897,0
2013-06-28,28.161,28.334,27.707,27.995,2127177,0
2013-07-01,28.161,28.787,28.075,28.413,1488106,0
2013-07-02,28.324,28.994,28.304,28.596,2515963,0
2013-07-03,28.757,29.022,28.654,28.74,1889216,0
2013-07-05,28.994,29.981,28.945,29.981,3094380,0
2013-07-08,30.152,30.398,29.894,30.162,2732295,0
2013-07-09,30.162,30.29,29.467,29.487,3292529,0
2013-07-10,29.497,29.544,28.692,28.886,3646534,0
2013-07-11,29.022,29.119,28.161,28.403,3655098,0
2013-07-12,28.547,29.081,28.398,29.013,1822135,0
2013-07-15,29.291,29.37,28.945,29.351,1335481,0
2013-07-16,29.37,29.38,28.227,28.625,2077078,0
2013-07-17,28.767,28.975,28.472,28.625,1743202,0
2013-07-18,28.654,29.38,28.605,29.351,2663979,0
2013-07-19,29.399,29.622,28.925,29.572,2001671,0
2013-07-22,29.846,29.961,29.572,29.856,2296799,0
2013-07-23,28.965,29.497,28.519,28.945,5414452,0
2013-07-24,29.187,29.467,28.945,29.1,2837347,0
2013-07-25,28.906,29.321,28.634,28.749,1488976,0
2013-07-26,28.528,28.945,28.354,28.605,1856444,0
2013-07-29,28.51,28.674,28.092,28.265,1553804,0
2013-07-30,28.384,28.625,28.199,28.324,1229509,0
2013-07-31,28.413,29.091,28.413,28.692,2409583,0
2013-08-01,28.955,29.423,28.891,29.187,2085894,0
2013-08-02,29.081,29.262,28.749,29.187,2147131,0
2013-08-05,29.187,29.224,28.856,28.965,1017741,0
2013-08-06,28.817,29.003,28.334,28.443,1983237,0
2013-08-07,28.384,28.462,27.967,28.122,1960851,0
2013-08-08,28.334,28.777,28.141,28.577,2095997,0
2013-08-09,28.482,28.787,28.255,28.547,1388720,0
2013-08-12,28.384,28.664,28.326,28.664,1232777,0
2013-08-13,28.777,28.777,28.025,28.217,4368513,0
2013-08-14,28.217,28.374,28.176,28.275,1285344,0
2013-08-15,28.053,28.156,27.744,27.803,1541423,0
2013-08-16,27.803,28.324,27.668,27.938,1881906,0
2013-08-19,27.783,27.995,27.698,27.793,1439586,0
2013-08-20,27.821,28.837,27.811,28.635,2376651,0
2013-08-21,28.539,28.703,28.161,28.325,1735376,0
2013-08-22,28.434,28.986,28.335,28.703,983688,0
2013-08-23,28.967,28.967,28.305,28.568,1108168,0
2013-08-26,28.558,28.703,28.295,28.315,1034009,0
2013-08-27,27.918,27.996,26.999,27.066,1887238,0
2013-08-28,27.085,27.422,26.911,27.298,1597732,0
2013-08-29,27.231,27.734,27.142,27.482,945224,0
2013-08-30,27.539,27.539,26.999,27.112,1053778,0
2013-09-03,27.609,27.918,27.241,27.482,2317050,0
2013-09-04,27.413,27.868,27.413,27.539,1057902,0
2013-09-05,27.49,28.112,27.482,28.044,1992789,0
2013-09-06,28.112,28.365,27.132,27.793,1831814,0
2013-09-09,27.84,28.141,27.442,28.102,1655749,0
2013-09-10,28.305,28.365,28.102,28.315,1510192,0
2013-09-11,28.276,28.424,28.025,28.19,889605,0
2013-09-12,28.19,28.315,27.908,28.063,952874,0
2013-09-13,28.035,28.112,27.619,28.102,1386600,0
2013-09-16,28.501,28.563,28.161,28.394,1057498,0
2013-09-17,28.482,28.578,28.218,28.529,741085,0
2013-09-18,28.578,28.597,27.52,27.868,3140781,0
2013-09-19,27.868,27.947,26.523,27.104,5240397,0
2013-09-20,27.122,27.403,27.066,27.112,2776116,0
2013-09-23,27.171,27.191,26.349,26.773,2339618,0
2013-09-24,26.754,27.027,26.541,26.764,2717004,0
2013-09-25,26.861,26.98,26.349,26.764,1790412,0
2013-09-26,26.773,27.211,26.301,26.425,2009109,0
2013-09-27,26.203,26.6,26.173,26.493,2084307,0
2013-09-30,26.173,26.676,25.972,26.58,1300828,0
2013-10-01,26.6,27.152,26.465,27.104,1752865,0
2013-10-02,26.832,26.901,26.415,26.455,1992089,0
2013-10-03,26.311,26.541,26.163,26.253,1995698,0
2013-10-04,26.283,26.999,26.193,26.989,1620203,0
2013-10-07,26.415,26.6,26.283,26.283,1159911,0
2013-10-08,26.233,26.493,26.123,26.153,1520132,0
2013-10-09,26.163,26.367,26.064,26.064,1647977,0
2013-10-10,26.273,27.122,26.273,27.104,2902666,0
2013-10-11,26.735,27.569,26.59,27.452,2608974,0
2013-10-14,27.201,27.744,26.812,27.668,1502705,0
2013-10-15,27.549,27.908,27.337,27.579,2764430,0
2013-10-16,27.717,28.295,27.569,28.131,1704793,0
2013-10-17,27.898,28.482,27.774,28.375,1785771,0
2013-10-18,28.529,29.131,28.131,28.996,2611037,0
2013-10-21,29.121,29.15,28.779,28.947,2614027,0
2013-10-22,27.241,27.639,26.523,27.017,11028746,0
2013-10-23,26.802,27.279,26.676,27.269,4428914,0
2013-10-24,27.337,27.639,27.152,27.599,2716259,0
2013-10-25,27.658,27.898,27.544,27.639,2135780,0
2013-10-28,27.629,27.84,27.452,27.717,2044081,0
2013-10-29,27.84,27.85,27.393,27.569,2158481,0
2013-10-30,27.539,27.764,27.539,27.559,1606174,0
2013-10-31,27.5,27.698,27.369,27.525,1855264,0
2013-11-01,27.589,27.793,27.462,27.549,1613291,0
2013-11-04,27.609,27.754,27.51,27.529,1354982,0
2013-11-05,27.374,27.83,27.347,27.811,2495808,0
2013-11-06,27.821,28.025,27.688,27.967,1582139,0
2013-11-07,27.996,28.247,27.356,27.374,2357988,0
2013-11-08,27.269,28.759,27.211,28.732,2342724,0
2013-11-11,28.798,28.967,28.209,28.315,1937620,0
2013-11-12,28.218,28.385,27.868,28.006,1105647,0
2013-11-13,27.858,28.102,27.648,28.102,1524780,0
2013-11-14,28.247,28.305,27.85,28.228,1340231,0
2013-11-15,28.529,28.568,28.025,28.305,1543866,0
2013-11-18,28.424,28.597,27.928,27.987,1334742,0
2013-11-19,27.298,27.744,26.764,27.347,2873368,0
2013-11-20,27.393,27.726,27.231,27.442,2543157,0
2013-11-21,27.668,28.366,27.482,28.229,1691147,0
2013-11-22,28.316,28.531,27.988,28.531,1433336,0
2013-11-25,28.705,28.86,28.503,28.589,1031975,0
2013-11-26,28.599,28.84,28.172,28.286,2340185,0
2013-11-27,28.326,28.725,28.248,28.628,1612960,0
2013-11-29,28.686,28.725,28.435,28.475,438553,0
2013-12-02,28.484,29.026,28.306,28.346,2080222,0
2013-12-03,28.162,28.386,27.794,28.036,1678981,0
2013-12-04,27.988,28.608,27.889,28.405,1399830,0
2013-12-05,28.306,28.637,28.142,28.306,1290224,0
2013-12-06,28.705,28.899,28.531,28.86,1333652,0
2013-12-09,28.899,29.094,28.743,28.801,2150235,0
2013-12-10,28.599,29.123,28.381,28.445,2787191,0
2013-12-11,28.336,28.503,27.639,27.688,2270896,0
2013-12-12,27.639,28.296,27.49,27.939,2463940,0
2013-12-13,27.978,28.21,27.599,27.639,1566360,0
2013-12-16,27.337,27.836,27.162,27.726,5359859,0
2013-12-17,27.452,27.609,27.104,27.25,2815316,0
2013-12-18,27.328,28.074,27.142,27.978,5059634,0
2013-12-19,27.639,28.435,27.639,28.366,2731257,0
2013-12-20,28.801,28.801,28.267,28.366,3657321,0
2013-12-23,28.503,28.909,28.376,28.85,1480897,0
2013-12-24,28.919,29.066,28.801,28.969,692436,0
2013-12-26,28.998,29.066,28.677,28.969,920022,0
2013-12-27,28.85,29.114,28.781,28.919,832646,0
2013-12-30,29.007,29.094,28.86,28.979,922164,0
2013-12-31,29.056,29.247,28.889,29.085,1109851,0
2014-01-02,29.026,29.104,28.752,28.781,1397603,0
2014-01-03,28.87,29.036,28.316,28.988,1156261,0
2014-01-06,29.066,29.247,28.715,28.781,2047981,0
2014-01-07,29.007,29.104,28.705,28.87,1383624,0
2014-01-08,28.831,29.123,28.725,29.123,2095975,0
2014-01-09,29.267,29.558,29.153,29.336,1854916,0
2014-01-10,29.257,29.296,28.969,29.182,1624293,0
2014-01-13,29.026,29.153,28.657,28.781,1630602,0
2014-01-14,28.85,28.929,28.475,28.801,1795499,0
2014-01-15,29.026,29.336,28.909,29.296,2036031,0
2014-01-16,29.201,29.201,28.801,28.949,1166302,0
2014-01-17,29.036,29.483,28.752,29.277,1534461,0
2014-01-21,29.521,30.88,29.473,30.549,5606733,0
2014-01-22,30.832,31.345,30.625,30.85,4020040,0
2014-01-23,30.664,30.9,29.968,30.249,2972305,0
2014-01-24,30.132,30.16,29.336,29.346,2591882,0
2014-01-27,29.405,29.647,28.929,29.056,3222316,0
2014-01-28,28.56,29.191,28.56,28.889,3694109,0
2014-01-29,28.503,28.715,28.277,28.326,3208511,0
2014-01-30,28.513,28.608,28.191,28.494,1673531,0
2014-01-31,28.153,28.336,27.879,27.909,2444469,0
2014-02-03,27.755,27.968,27.008,27.095,2826373,0
2014-02-04,27.191,28.114,27.152,27.745,3127020,0
2014-02-05,27.794,28.172,27.51,27.889,3561357,0
2014-02-06,27.909,28.277,27.775,28.191,1312358,0
2014-02-07,28.277,28.608,27.978,28.084,2094281,0
2014-02-10,28.734,28.771,28.296,28.695,2159652,0
2014-02-11,28.667,29.094,28.415,29.046,1614107,0
2014-02-12,28.998,29.593,28.998,29.22,2336054,0
2014-02-13,29.036,29.521,28.734,29.444,2339827,0
2014-02-14,29.793,30.239,29.56,29.997,2487067,0
2014-02-18,30.132,30.368,29.958,30.054,1926341,0
2014-02-19,29.978,30.002,29.219,29.276,2670310,0
2014-02-20,29.315,29.364,28.878,28.997,2320586,0
2014-02-21,29.006,29.286,28.908,29.075,2425219,0
2014-02-24,29.075,29.705,29.055,29.443,2085555,0
2014-02-25,29.482,29.492,29.122,29.414,1213604,0
2014-02-26,29.404,29.783,29.325,29.676,1820466,0
2014-02-27,29.617,29.938,29.472,29.928,1273225,0
2014-02-28,29.997,30.53,29.686,30.328,2806076,0
2014-03-03,30.024,30.184,29.833,30.054,1687193,0
2014-03-04,30.328,30.735,30.064,30.53,1436179,0
2014-03-05,30.446,30.6,30.249,30.446,1472520,0
2014-03-06,30.511,30.775,30.358,30.57,1122707,0
2014-03-07,30.814,31.125,30.655,30.685,2027816,0
2014-03-10,30.6,30.785,30.514,30.636,2284363,0
2014-03-11,30.636,30.745,30.268,30.59,1657166,0
2014-03-12,30.52,30.618,30.249,30.57,1523837,0
2014-03-13,30.675,30.93,30.358,30.503,1600168,0
2014-03-14,30.387,30.705,30.308,30.474,1059647,0
2014-03-17,30.804,30.804,30.387,30.53,1347696,0
2014-03-18,30.483,30.695,30.378,30.55,1197157,0
2014-03-19,30.503,31.426,30.338,31.076,3183911,0
2014-03-20,30.949,32.398,30.814,32.066,5638778,0
2014-03-21,31.638,31.638,30.014,30.368,16132454,0
2014-03-24,30.368,30.626,29.286,29.462,7684672,0
2014-03-25,29.549,30.029,29.315,29.744,4507505,0
2014-03-26,29.891,29.891,29.335,29.354,4919448,0
2014-03-27,29.54,29.54,28.558,28.997,6214604,0
2014-03-28,29.093,29.666,28.987,29.443,1973190,0
2014-03-31,29.587,30.219,29.587,30.112,2763523,0
2014-04-01,30.209,30.455,30.044,30.348,3718310,0
2014-04-02,30.397,30.861,30.189,30.804,4455839,0
2014-04-03,30.921,30.921,30.455,30.755,1620925,0
2014-04-04,30.843,30.978,30.421,30.493,2956787,0
2014-04-07,30.465,30.6,29.585,29.891,3324457,0
2014-04-08,29.813,30.044,29.52,29.696,2555799,0
2014-04-09,29.803,29.905,29.637,29.833,1834967,0
2014-04-10,29.773,29.862,28.723,28.75,2912023,0
2014-04-11,28.473,28.789,28.111,28.413,2980744,0
2014-04-14,28.819,29.084,28.096,28.463,2491549,0
2014-04-15,28.463,28.973,28.111,28.75,2796282,0
2014-04-16,28.898,29.06,28.497,29.045,2098765,0
2014-04-17,29.025,29.472,28.741,29.374,3608411,0
2014-04-21,29.394,29.511,29.02,29.384,2469320,0
2014-04-22,27.616,28.987,27.566,28.789,3873533,0
2014-04-23,28.868,29.006,28.606,28.968,1710187,0
2014-04-24,29.181,29.181,28.284,28.344,2469969,0
2014-04-25,28.255,28.492,28.101,28.189,2002759,0
2014-04-28,28.217,28.364,27.704,27.848,1876160,0
2014-04-29,27.985,28.236,27.876,28.101,2162695,0
2014-04-30,27.975,28.222,27.886,28.111,1957071,0
2014-05-01,28.081,28.284,27.616,27.809,2706714,0
2014-05-02,27.791,28.539,27.791,28.033,1823955,0
2014-05-05,27.916,27.994,27.566,27.936,3210030,0
2014-05-06,27.994,28.033,27.343,27.497,2466777,0
2014-05-07,27.586,27.985,27.527,27.955,1872625,0
2014-05-08,27.866,28.492,27.866,28.16,2337690,0
2014-05-09,28.255,28.473,28.086,28.227,2271051,0
2014-05-12,28.275,28.829,28.275,28.779,6380433,0
2014-05-13,28.741,28.789,28.353,28.413,1680930,0
2014-05-14,28.334,28.645,27.546,27.626,2011052,0
2014-05-15,27.497,27.675,26.896,27.479,1840838,0
2014-05-16,27.285,27.4,26.876,27.237,1597071,0
2014-05-19,27.109,27.636,27.109,27.507,1128435,0
2014-05-20,27.536,27.556,27.167,27.449,1709002,0
2014-05-21,27.606,27.857,27.459,27.636,1293629,0
2014-05-22,27.626,27.863,27.546,27.675,1175181,0
2014-05-23,27.742,27.801,27.566,27.675,1021210,0
2014-05-27,27.742,28.092,27.655,27.742,1537694,0
2014-05-28,27.695,27.867,27.488,27.714,1596308,0
2014-05-29,27.781,27.897,27.606,27.838,1229311,0
2014-05-30,27.714,28.034,27.556,27.828,900785,0
2014-06-02,27.848,28.131,27.517,28.072,1742041,0
2014-06-03,27.897,28.355,27.838,28.19,1139370,0
2014-06-04,28.082,28.345,28.025,28.122,929665,0
2014-06-05,28.102,28.618,27.927,28.55,1222196,0
2014-06-06,28.56,29.042,28.521,28.999,2213215,0
2014-06-09,29.047,29.426,28.89,29.259,2352164,0
2014-06-10,29.426,29.426,29.008,29.298,862542,0
2014-06-11,29.105,29.183,28.905,29.037,1094126,0
2014-06-12,28.979,29.298,28.705,28.761,2272693,0
2014-06-13,28.88,29.134,28.686,28.831,1663825,0
2014-06-16,28.725,28.831,28.325,28.404,1365154,0
2014-06-17,28.375,29.076,28.325,28.979,2767855,0
2014-06-18,28.979,29.067,28.743,29.017,2129166,0
2014-06-19,29.027,29.067,28.695,28.96,946959,0
2014-06-20,29.154,29.58,29.134,29.308,3510851,0
2014-06-23,29.357,29.377,29.047,29.239,1584178,0
2014-06-24,29.154,29.523,28.761,28.821,1758850,0
2014-06-25,28.715,29.008,28.493,28.85,2016674,0
2014-06-26,28.771,29.017,28.474,28.979,1151364,0
2014-06-27,28.9,29.067,28.761,28.85,2216471,0
2014-06-30,28.801,28.905,28.575,28.686,1396088,0
2014-07-01,28.715,29.081,28.657,28.715,1900211,0
2014-07-02,28.781,28.92,28.464,28.56,1456242,0
2014-07-03,28.821,29.318,28.761,28.979,1466998,0
2014-07-07,28.93,29.008,28.628,28.979,2041178,0
2014-07-08,28.92,28.95,28.54,28.608,1740369,0
2014-07-09,30.068,30.068,28.667,28.95,1827722,0
2014-07-10,28.54,28.725,28.464,28.589,1998278,0
2014-07-11,28.502,28.95,28.247,28.91,1712094,0
2014-07-14,29.115,29.239,28.71,28.743,1524739,0
2014-07-15,28.94,29.076,28.345,28.677,2578530,0
2014-07-16,28.667,28.725,28.414,28.483,1341459,0
2014-07-17,28.404,28.404,27.646,27.762,2938383,0
2014-07-18,28.141,28.256,27.791,28.015,1519684,0
2014-07-21,27.828,28.043,27.728,27.877,1308353,0
2014-07-22,28.256,28.512,27.838,28.375,2882203,0
2014-07-23,28.345,28.414,28.18,28.276,1391723,0
2014-07-24,28.375,28.752,28.375,28.705,1070933,0
2014-07-25,29.445,29.659,28.984,29.259,4791039,0
2014-07-28,29.298,29.308,28.521,28.637,15504223,0
2014-07-29,28.811,28.89,28.512,28.55,5746252,0
2014-07-30,28.474,28.85,28.218,28.285,7443422,0
2014-07-31,28.092,28.385,28.015,28.053,4438156,0
2014-08-01,28.015,28.228,27.507,27.606,5725250,0
2014-08-04,27.566,27.742,27.247,27.381,4785280,0
2014-08-05,27.207,27.685,27.207,27.285,3178488,0
2014-08-06,27.207,27.517,27.07,27.237,2823309,0
2014-08-07,27.295,27.42,26.777,26.816,3424027,0
2014-08-08,26.915,27.217,26.71,27.197,2697843,0
2014-08-11,27.167,27.371,27.061,27.108,1432805,0
2014-08-12,27.07,27.227,26.877,27.051,1842979,0
2014-08-13,27.177,27.247,26.797,27.237,2399752,0
2014-08-14,27.256,27.527,27.187,27.464,1296041,0
2014-08-15,27.556,27.596,27.197,27.366,1607569,0
2014-08-18,27.507,27.857,27.449,27.714,1441655,0
2014-08-19,27.695,27.848,27.636,27.655,1548273,0
2014-08-20,27.665,27.995,27.488,27.927,2076585,0
2014-08-21,27.867,28.346,27.626,28.277,3608498,0
2014-08-22,28.181,28.494,27.995,28.306,2627445,0
2014-08-25,28.513,28.629,28.2,28.415,1377232,0
2014-08-26,28.503,28.629,28.395,28.513,1291017,0
2014-08-27,28.619,28.726,28.326,28.6,2903473,0
2014-08-28,28.531,28.571,28.238,28.405,2075182,0
2014-08-29,28.521,28.554,28.321,28.405,2426468,0
2014-09-02,28.531,28.716,28.425,28.619,1837404,0
2014-09-03,28.735,28.773,28.386,28.484,2468494,0
2014-09-04,28.571,28.793,28.435,28.494,2030959,0
2014-09-05,28.386,28.386,28.005,28.336,2349071,0
2014-09-08,28.267,28.484,28.191,28.238,2007419,0
2014-09-09,28.103,28.123,27.695,27.986,1680590,0
2014-09-10,28.063,28.455,27.732,28.415,2213168,0
2014-09-11,28.571,28.571,28.267,28.551,2245464,0
2014-09-12,28.571,28.902,28.395,28.833,2626072,0
2014-09-15,28.852,28.852,28.59,28.701,2532960,0
2014-09-16,28.629,28.833,28.42,28.455,2808254,0
2014-09-17,28.531,29.069,28.354,28.783,3152903,0
2014-09-18,28.912,29.369,28.793,29.117,4129754,0
2014-09-19,29.536,29.682,29.039,29.251,5500143,0
2014-09-22,29.251,29.448,28.882,28.902,3085727,0
2014-09-23,28.793,28.922,28.455,28.531,3841337,0
2014-09-24,28.6,28.726,28.346,28.561,2012640,0
2014-09-25,28.465,28.551,27.937,28.191,2906206,0
2014-09-26,28.219,28.571,28.152,28.494,2435393,0
2014-09-29,28.238,28.503,28.132,28.455,2399250,0
2014-09-30,28.445,28.541,28.219,28.326,2877550,0
2014-10-01,28.296,28.346,27.732,27.819,2599594,0
2014-10-02,27.762,27.917,27.332,27.801,2637669,0
2014-10-03,28.063,28.238,27.966,28.123,2109115,0
2014-10-06,28.257,28.306,27.857,27.867,1718085,0
2014-10-07,27.723,27.877,27.294,27.303,2715508,0
2014-10-08,27.246,27.66,27.109,27.616,2620175,0
2014-10-09,27.546,27.586,26.944,26.944,2611946,0
2014-10-10,26.914,27.226,26.631,26.641,2434204,0
2014-10-13,26.689,26.894,26.267,26.301,2642937,0
2014-10-14,26.396,26.591,25.842,25.997,4766873,0
2014-10-15,25.539,25.723,24.573,25.305,7330943,0
2014-10-16,24.563,25.613,24.388,25.539,3024360,0
2014-10-17,25.862,25.95,25.431,25.665,3626307,0
2014-10-20,25.578,25.723,25.441,25.568,3463094,0
2014-10-21,25.627,26.611,25.451,26.519,6304317,0
2014-10-22,26.631,26.766,26.386,26.396,2479823,0
2014-10-23,26.611,27.107,26.611,26.747,3036037,0
2014-10-24,26.786,26.954,26.551,26.835,2283766,0
2014-10-27,26.796,26.983,26.728,26.954,2104859,0
2014-10-28,27.021,27.695,26.815,27.695,1870557,0
2014-10-29,27.704,28.113,27.449,28.053,2147487,0
2014-10-30,27.907,28.172,27.714,27.956,1536162,0
2014-10-31,28.238,28.267,28.034,28.238,2323865,0
2014-11-03,28.267,28.526,28.142,28.326,1451949,0
2014-11-04,28.277,28.658,28.123,28.638,2497681,0
2014-11-05,28.912,28.991,28.668,28.753,2053266,0
2014-11-06,28.793,28.996,28.609,28.942,1436919,0
2014-11-07,28.842,29.059,28.773,28.922,1528719,0
2014-11-10,28.842,29.097,28.687,28.922,1609315,0
2014-11-11,28.942,29.019,28.753,28.842,1118419,0
2014-11-12,28.678,29.034,28.678,29.01,1487609,0
2014-11-13,29.039,29.176,28.455,28.541,2194955,0
2014-11-14,28.561,28.716,28.267,28.405,1649858,0
2014-11-17,28.326,28.376,27.966,28.162,2014344,0
2014-11-18,28.229,28.445,28.229,28.301,1095552,0
2014-11-19,28.316,28.366,27.966,27.995,1790631,0
2014-11-20,27.771,28.306,27.703,28.296,1894571,0
2014-11-21,28.62,28.754,28.386,28.484,3071406,0
2014-11-24,28.591,28.794,28.475,28.63,1351613,0
2014-11-25,28.591,28.669,28.257,28.321,2506348,0
2014-11-26,28.286,28.395,28.113,28.2,908917,0
2014-11-28,28.238,28.306,27.293,27.39,1809449,0
2014-12-01,27.283,27.283,26.269,26.609,4041503,0
2014-12-02,26.658,27.125,26.559,26.872,1814256,0
2014-12-03,26.803,27.39,26.784,27.195,1742836,0
2014-12-04,26.872,27.312,26.872,27.155,1328470,0
2014-12-05,27.341,28.306,27.296,27.917,5085551,0
2014-12-08,27.838,28.043,27.527,27.809,3872353,0
2014-12-09,26.413,27.625,26.413,27.6,3292491,0
2014-12-10,27.625,27.731,26.803,26.862,2772596,0
2014-12-11,27.048,27.235,26.687,26.755,2706751,0
2014-12-12,26.569,26.667,26.298,26.337,3007853,0
2014-12-15,26.453,26.765,26.159,26.179,3050633,0
2014-12-16,26.129,26.609,25.859,26.099,3769396,0
2014-12-17,26.169,26.838,26.09,26.794,3654859,0
2014-12-18,27.273,27.526,27.029,27.526,2400071,0
2014-12-19,27.575,27.887,27.273,27.713,10093701,0
2014-12-22,27.731,27.809,27.341,27.506,2032846,0
2014-12-23,27.654,27.956,27.526,27.848,2258982,0
2014-12-24,27.867,27.966,27.605,27.838,1205603,0
2014-12-26,27.937,28.034,27.809,27.877,1039798,0
2014-12-29,27.731,28.2,27.722,28.034,1640825,0
2014-12-30,27.927,28.113,27.731,27.986,981119,0
2014-12-31,27.995,28.083,27.809,27.828,1506839,0
2015-01-02,27.986,28.034,27.39,27.615,2355372,0
2015-01-05,27.555,27.555,26.522,26.579,5457215,0
2015-01-06,26.55,26.677,25.355,25.564,9318785,0
2015-01-07,25.819,26.036,25.475,25.804,2827379,0
2015-01-08,26.06,26.308,25.957,26.169,1876297,0
2015-01-09,26.346,26.346,25.36,25.437,1922988,0
2015-01-12,25.379,25.399,24.949,25.041,1970561,0
2015-01-13,25.145,25.36,24.383,24.616,3813416,0
2015-01-14,24.266,24.549,23.809,24.198,4222286,0
2015-01-15,24.218,24.373,23.67,23.906,3374065,0
2015-01-16,23.886,24.228,23.877,24.188,3547287,0
2015-01-20,24.276,24.373,23.759,23.809,2535847,0
2015-01-21,23.769,24.168,23.65,23.858,2379601,0
2015-01-22,24.012,24.795,23.959,24.666,3781658,0
2015-01-23,24.597,24.798,24.178,24.218,1943206,0
2015-01-26,24.07,24.549,23.925,24.519,3948860,0
2015-01-27,23.68,24.491,23.212,24.118,4634872,0
2015-01-28,24.198,24.795,23.29,23.3,2976803,0
2015-01-29,23.35,23.705,23.153,23.665,2815483,0
2015-01-30,23.398,23.799,23.153,23.389,2542406,0
2015-02-02,23.543,24.104,23.33,24.032,2857030,0
2015-02-03,24.257,24.824,24.178,24.696,3055398,0
2015-02-04,24.549,24.814,24.178,24.228,2763800,0
2015-02-05,24.237,25.12,24.237,25.085,3153790,0
2015-02-06,25.428,26.06,25.37,25.466,3723427,0
2015-02-09,25.273,25.584,25.155,25.185,2411851,0
2015-02-10,25.235,25.328,24.949,25.055,1982557,0
2015-02-11,24.941,25.165,24.706,24.902,2134040,0
2015-02-12,25.065,25.69,24.902,25.642,2602135,0
2015-02-13,25.75,26.045,25.623,25.69,1758849,0
2015-02-17,25.67,26.022,25.457,25.999,2124368,0
2015-02-18,25.859,25.985,25.399,25.457,1553952,0
2015-02-19,25.272,25.613,24.957,25.379,1840409,0
2015-02-20,25.252,25.849,24.985,25.74,1925165,0
2015-02-23,25.75,25.75,25.485,25.72,2353045,0
2015-02-24,25.73,26.11,25.633,25.869,2311699,0
2015-02-25,25.859,25.947,25.8,25.869,1039567,0
2015-02-26,25.8,25.927,25.633,25.839,1385089,0
2015-02-27,25.927,26.347,25.75,26.135,2625211,0
2015-03-02,26.071,26.513,25.917,26.503,2149853,0
2015-03-03,26.16,26.551,26.16,26.394,3311878,0
2015-03-04,26.414,26.63,26.091,26.63,3297046,0
2015-03-05,26.737,26.835,26.28,26.805,2382155,0
2015-03-06,26.24,27.127,26.24,26.728,4961424,0
2015-03-09,26.757,26.973,26.61,26.845,1767078,0
2015-03-10,26.483,26.679,25.957,25.957,3041830,0
2015-03-11,25.977,26.523,25.907,26.474,3394734,0
2015-03-12,26.825,27.489,26.65,27.412,4674189,0
2015-03-13,27.393,27.393,26.59,26.973,2746515,0
2015-03-16,26.983,27.147,26.59,26.825,3426444,0
2015-03-17,26.57,26.766,26.454,26.737,4094815,0
2015-03-18,26.66,26.944,26.18,26.532,3862817,0
2015-03-19,26.454,26.523,25.809,25.917,3052980,0
2015-03-20,26.19,26.854,26.12,26.835,4362817,0
2015-03-23,26.835,26.914,26.541,26.65,1833874,0
2015-03-24,26.59,26.62,26.365,26.483,2000096,0
2015-03-25,26.541,26.541,25.879,25.888,1430847,0
2015-03-26,25.79,26.19,25.554,26.13,2525874,0
2015-03-27,26.012,26.15,25.604,25.829,1651592,0
2015-03-30,25.977,26.532,25.907,26.394,1625099,0
2015-03-31,26.23,26.454,26.061,26.394,1451772,0
2015-04-01,26.404,26.454,26.041,26.328,1572724,0
2015-04-02,26.28,26.58,26.22,26.503,1498155,0
2015-04-06,26.081,26.434,25.613,26.299,1590932,0
2015-04-07,26.2,26.737,26.19,26.6,1936996,0
2015-04-08,26.57,26.805,26.365,26.66,2219001,0
2015-04-09,26.62,26.973,26.454,26.919,2055998,0
2015-04-10,26.904,27.021,26.57,26.718,1135329,0
2015-04-13,26.689,27.177,26.679,27.031,1596660,0
2015-04-14,26.845,27.05,26.66,26.825,1334081,0
2015-04-15,26.786,27.481,26.63,27.295,2073690,0
2015-04-16,27.265,27.354,26.904,27.157,1471295,0
2015-04-17,27.108,27.217,26.689,26.776,1856274,0
2015-04-20,26.874,26.983,26.58,26.845,2794667,0
2015-04-21,26.669,27.002,26.338,26.605,2612272,0
2015-04-22,27.127,27.461,26.689,27.265,2730885,0
2015-04-23,27.099,27.295,26.904,27.079,1546539,0
2015-04-24,27.031,27.127,26.796,26.992,1480583,0
2015-04-27,27.099,27.354,26.718,26.874,1935858,0
2015-04-28,26.934,27.325,26.61,27.256,1463624,0
2015-04-29,27.147,27.812,27.099,27.657,2717670,0
2015-04-30,27.538,28.009,27.099,27.697,2815257,0
2015-05-01,27.88,27.98,27.568,27.687,1928493,0
2015-05-04,27.764,28.136,27.657,28.107,1872234,0
2015-05-05,28.077,28.429,27.95,27.999,2080805,0
2015-05-06,28.117,28.213,27.9,28.136,1993632,0
2015-05-07,28.009,28.117,27.754,27.94,3619735,0
2015-05-08,28.067,28.176,27.793,28.077,1951305,0
2015-05-11,28.047,28.223,27.93,28.077,1477696,0
2015-05-12,28.009,28.34,27.87,28.252,1576221,0
2015-05-13,28.232,28.517,28.038,28.488,1567220,0
2015-05-14,28.654,28.654,28.261,28.507,1796538,0
2015-05-15,28.722,28.722,27.96,28.097,1458469,0
2015-05-18,28.127,28.605,28.077,28.517,1319859,0
2015-05-19,28.556,28.919,28.546,28.83,1882852,0
2015-05-20,28.8,28.82,28.459,28.517,1201026,0
2015-05-21,28.027,28.605,27.919,28.498,1256817,0
2015-05-22,28.507,28.576,28.36,28.429,1116764,0
2015-05-26,28.28,28.521,28.212,28.37,1679969,0
2015-05-27,28.389,28.693,28.28,28.664,1463735,0
2015-05-28,28.517,28.702,28.389,28.526,1465733,0
2015-05-29,28.615,28.674,28.26,28.29,2410228,0
2015-06-01,28.449,28.479,27.723,28.018,3876988,0
2015-06-02,29.35,29.978,29.201,29.898,11035942,0
2015-06-03,29.978,30.612,29.8,30.29,4923555,0
2015-06-04,30.231,30.651,30.007,30.161,3949908,0
2015-06-05,30.593,31.495,30.37,31.191,7076233,0
2015-06-08,31.191,31.477,31.004,31.161,3785152,0
2015-06-09,31.289,31.583,31.132,31.211,2912073,0
2015-06-10,31.553,31.995,31.368,31.749,4461468,0
2015-06-11,31.7,31.867,31.201,31.289,3618729,0
2015-06-12,31.299,31.328,31.043,31.299,2416759,0
2015-06-15,31.014,31.641,30.868,31.467,2249858,0
2015-06-16,31.338,31.937,31.299,31.601,2558959,0
2015-06-17,31.759,31.897,31.161,31.26,2352042,0
2015-06-18,31.26,31.495,30.888,31.368,3095085,0
2015-06-19,31.309,31.553,30.631,30.888,5312483,0
2015-06-22,31.132,31.457,30.908,31.427,2731985,0
2015-06-23,31.543,31.828,31.358,31.729,1519830,0
2015-06-24,31.67,31.887,31.495,31.524,1312042,0
2015-06-25,31.709,31.937,31.447,31.553,1752215,0
2015-06-26,32.357,32.357,31.709,31.828,2870611,0
2015-06-29,31.211,31.592,30.858,30.878,2180953,0
2015-06-30,31.299,31.69,30.956,31.088,2101259,0
2015-07-01,31.378,31.533,31.103,31.289,2724125,0
2015-07-02,31.053,31.23,30.495,30.858,2745052,0
2015-07-06,30.36,30.603,30.161,30.553,2997802,0
2015-07-07,30.504,30.603,29.409,29.918,5049217,0
2015-07-08,29.662,29.741,29.046,29.143,4783909,0
2015-07-09,29.662,29.898,29.448,29.79,3274543,0
2015-07-10,30.024,30.467,29.879,30.399,3229424,0
2015-07-13,30.583,30.878,30.514,30.671,1974547,0
2015-07-14,30.31,30.661,30.054,30.485,4287442,0
2015-07-15,30.622,30.918,30.074,30.868,2471995,0
2015-07-16,31.151,31.299,30.858,30.878,2688702,0
2015-07-17,30.741,30.741,29.702,29.81,5745406,0
2015-07-20,30.054,30.35,29.613,29.948,3864570,0
2015-07-21,30.771,31.26,30.467,30.848,8287828,0
2015-07-22,30.761,31.504,30.751,31.279,4227364,0
2015-07-23,31.26,31.759,30.84,30.946,3837416,0
2015-07-24,30.8,31.033,30.603,30.751,2702994,0
2015-07-27,30.533,30.641,30.132,30.33,2836311,0
2015-07-28,30.485,30.641,30.151,30.438,2332135,0
2015-07-29,30.35,30.825,30.007,30.661,3065638,0
2015-07-30,30.504,30.848,30.37,30.771,2082446,0
2015-07-31,30.83,30.83,30.457,30.553,2237813,0
2015-08-03,30.612,30.761,30.064,30.211,3415111,0
2015-08-04,30.211,30.603,30.007,30.201,2969631,0
2015-08-05,30.651,30.995,30.38,30.603,1988634,0
2015-08-06,30.661,30.848,30.26,30.38,1757828,0
2015-08-07,30.438,30.553,29.859,30.094,1516103,0
2015-08-10,30.141,30.898,30.141,30.878,1943107,0
2015-08-11,30.485,30.671,29.888,30.014,2109502,0
2015-08-12,29.603,29.653,28.959,29.369,2853869,0
2015-08-13,29.379,29.623,29.231,29.507,1863889,0
2015-08-14,29.593,29.938,29.498,29.879,1906458,0
2015-08-17,29.593,30.024,29.191,29.761,2237813,0
2015-08-18,30.281,30.429,29.741,30.035,3597857,0
2015-08-19,30.015,30.015,29.536,29.536,2976296,0
2015-08-20,29.299,29.299,28.267,28.277,3823724,0
2015-08-21,27.945,28.103,27.512,27.622,4756633,0
2015-08-24,26.238,27.347,25.934,26.433,5989625,0
2015-08-25,27.032,27.109,26.019,26.029,4961103,0
2015-08-26,26.825,27.239,26.403,27.189,3802533,0
2015-08-27,27.562,28.495,27.483,28.267,5016116,0
2015-08-28,28.093,28.584,28.014,28.387,2307153,0
2015-08-31,28.063,28.534,27.729,28.466,2372865,0
2015-09-01,27.71,27.905,26.984,27.149,3149998,0
2015-09-02,27.592,27.758,27.109,27.681,2795560,0
2015-09-03,27.738,28.267,27.642,27.994,2665972,0
2015-09-04,27.405,27.777,26.984,27.492,2635611,0
2015-09-08,28.053,28.162,27.691,28.152,1462169,0
2015-09-09,28.476,28.554,27.729,27.787,1937028,0
2015-09-10,27.691,28.238,27.483,28.043,2085974,0
2015-09-11,27.415,27.925,27.415,27.817,1954041,0
2015-09-14,27.797,28.034,27.572,27.71,2968959,0
2015-09-15,27.856,28.357,27.562,28.219,2506733,0
2015-09-16,28.72,28.73,28.21,28.623,3192278,0
2015-09-17,28.623,28.877,27.572,27.651,4388480,0
2015-09-18,27.219,27.287,26.65,26.964,5269695,0
2015-09-21,27.052,27.612,26.964,27.327,2469651,0
2015-09-22,26.61,27.119,26.61,27.052,2128559,0
2015-09-23,27.032,27.322,26.845,27.032,1449818,0
2015-09-24,26.64,27.154,26.63,27.109,1768099,0
2015-09-25,27.502,27.885,27.474,27.671,3227221,0
2015-09-28,27.434,27.642,26.63,26.83,3389215,0
2015-09-29,26.925,27.239,26.679,26.875,3013684,0
2015-09-30,27.119,27.287,26.65,27.032,3580233,0
2015-10-01,27.109,27.189,26.689,27.022,2847928,0
2015-10-02,26.307,26.815,25.736,26.815,3377902,0
2015-10-05,26.984,27.454,26.757,27.347,1960920,0
2015-10-06,27.229,27.642,27.091,27.612,2234718,0
2015-10-07,27.787,28.347,27.691,28.191,3085038,0
2015-10-08,28.034,28.446,27.856,28.229,2215667,0
2015-10-09,28.2,28.426,27.612,27.787,2028617,0
2015-10-12,27.748,27.965,27.602,27.945,930926,0
2015-10-13,27.875,28.103,27.748,27.965,2081084,0
2015-10-14,27.994,27.994,27.091,27.287,2845788,0
2015-10-15,27.552,27.748,27.347,27.719,1848698,0
2015-10-16,27.856,27.994,27.405,27.632,1775752,0
2015-10-19,27.454,27.729,27.317,27.386,2521972,0
2015-10-20,27.317,28.093,27.267,27.836,2961753,0
2015-10-21,27.955,27.975,27.003,27.012,2359418,0
2015-10-22,27.119,27.836,27.119,27.395,2119084,0
2015-10-23,27.642,28.083,27.502,28.063,3274189,0
2015-10-26,28.063,28.172,27.622,27.965,2089643,0
2015-10-27,27.719,27.915,27.376,27.542,1601741,0
2015-10-28,27.651,28.857,27.542,28.837,2376839,0
2015-10-29,28.857,29.19,28.72,28.937,2420137,0
2015-10-30,28.977,29.055,28.132,28.238,2827042,0
2015-11-02,28.396,28.763,28.243,28.662,1984341,0
2015-11-03,28.564,28.768,28.406,28.436,2459671,0
2015-11-04,28.564,28.748,28.357,28.574,1898365,0
2015-11-05,28.584,29.319,28.514,29.162,3088973,0
2015-11-06,29.859,30.604,29.82,30.123,3602647,0
2015-11-09,30.4,30.41,29.722,29.978,2071471,0
2015-11-10,29.869,30.222,29.643,30.212,2078946,0
2015-11-11,30.251,30.486,29.8,29.918,1960255,0
2015-11-12,29.623,29.81,29.21,29.22,2074258,0
2015-11-13,29.084,29.358,28.73,28.937,2995448,0
2015-11-16,28.857,29.172,28.563,29.152,2552062,0
2015-11-17,29.261,29.664,29.093,29.261,2024487,0
2015-11-18,29.448,29.753,29.065,29.724,2932416,0
2015-11-19,29.554,29.714,29.29,29.438,1509011,0
2015-11-20,29.498,29.694,29.3,29.438,2127582,0
2015-11-23,29.428,29.684,29.32,29.379,1462649,0
2015-11-24,29.241,29.554,29.045,29.458,1460799,0
2015-11-25,29.478,29.614,29.33,29.448,1104256,0
2015-11-27,29.507,29.604,29.015,29.594,775959,0
2015-11-30,29.714,29.782,29.34,29.468,2657596,0
2015-12-01,29.614,29.95,29.527,29.91,2576243,0
2015-12-02,29.999,30.047,29.379,29.448,2525394,0
2015-12-03,29.644,29.714,28.872,28.986,2346145,0
2015-12-04,29.103,29.782,28.947,29.694,3151620,0
2015-12-07,29.554,29.624,28.336,28.445,4023151,0
2015-12-08,28.101,28.286,27.426,27.539,4482662,0
2015-12-09,27.431,27.963,27.058,27.334,4049279,0
2015-12-10,27.334,28.189,27.155,27.736,3851425,0
2015-12-11,27.225,27.499,26.752,26.911,3832819,0
2015-12-14,27.028,27.225,26.093,26.507,4976528,0
2015-12-15,26.961,27.678,26.811,27.451,3699020,0
2015-12-16,27.688,27.933,26.961,27.746,4794228,0
2015-12-17,27.844,27.963,27.294,27.304,2240845,0
2015-12-18,26.97,27.145,26.083,26.272,11849838,0
2015-12-21,26.555,26.615,25.986,26.331,3399394,0
2015-12-22,26.565,26.821,26.083,26.713,3052598,0
2015-12-23,26.951,27.264,26.635,27.215,3529228,0
2015-12-24,27.175,27.549,27.135,27.324,871427,0
2015-12-28,27.175,27.238,26.752,27.185,1501375,0
2015-12-29,27.421,27.589,27.135,27.354,1686941,0
2015-12-30,27.225,27.314,26.97,27.009,828340,0
2015-12-31,26.811,27.185,26.694,26.851,1523484,0
2016-01-04,26.122,26.468,25.799,26.272,3249857,0
2016-01-05,26.331,26.408,25.809,25.986,2473791,0
2016-01-06,25.483,25.573,25.05,25.23,3795123,0
2016-01-07,24.559,25.04,24.402,24.471,3960444,0
2016-01-08,24.767,24.797,24.141,24.196,3152623,0
2016-01-11,24.382,24.402,23.604,23.714,4704606,0
2016-01-12,24.018,24.107,22.878,23.614,4031865,0
2016-01-13,23.763,23.763,22.232,22.514,6223170,0
2016-01-14,22.719,22.907,21.972,22.613,5499174,0
2016-01-15,21.708,22.052,21.481,21.972,5976716,0
2016-01-19,22.326,22.326,21.354,21.579,3999358,0
2016-01-20,21.087,21.354,20.351,21.117,4943028,0
2016-01-21,21.117,21.422,20.665,20.744,4286730,0
2016-01-22,21.175,21.388,20.871,21.156,3413065,0
2016-01-25,21.009,21.077,19.995,20.044,4216380,0
2016-01-26,20.399,21.403,20.389,20.901,6601024,0
2016-01-27,20.813,22.19,20.685,21.422,5869276,0
2016-01-28,21.766,22.543,21.667,21.785,5041248,0
2016-01-29,21.864,22.326,21.728,22.306,4403106,0
2016-02-01,22.18,22.276,21.898,22.131,2736350,0
2016-02-02,21.933,22.002,20.969,21.185,3957770,0
2016-02-03,21.403,21.481,20.438,21.417,4450820,0
2016-02-04,21.383,22.194,21.285,21.688,4760026,0
2016-02-05,21.785,22.012,21.205,21.275,2887036,0
2016-02-08,20.901,21.275,20.073,20.38,4541773,0
2016-02-09,19.995,20.631,19.829,20.428,4178371,0
2016-02-10,20.595,21.087,20.389,20.399,3772450,0
2016-02-11,19.77,19.899,19.327,19.573,4216340,0
2016-02-12,20.073,20.901,19.869,20.645,4065124,0
2016-02-16,21.05,21.607,20.704,21.385,3599901,0
2016-02-17,21.721,21.986,21.207,21.297,2920385,0
2016-02-18,21.385,21.848,20.744,20.882,3528961,0
2016-02-19,20.773,21.237,20.665,21.118,2144716,0
2016-02-22,21.355,21.941,21.336,21.907,3997230,0
2016-02-23,21.76,21.808,20.813,20.922,3843025,0
2016-02-24,20.398,20.704,19.807,20.393,5606420,0
2016-02-25,20.506,20.96,20.131,20.94,3639944,0
2016-02-26,21.257,21.788,21.059,21.473,3799482,0
2016-02-29,21.424,21.532,21.02,21.03,2538895,0
2016-03-01,21.167,22.331,21.108,22.016,3582164,0
2016-03-02,22.056,22.569,21.996,22.519,2140923,0
2016-03-03,22.489,23.249,22.435,23.239,2925315,0
2016-03-04,23.456,24.29,23.224,24.008,7268007,0
2016-03-07,23.772,24.265,23.407,24.107,2789586,0
2016-03-08,23.792,24.038,23.219,23.358,2822804,0
2016-03-09,23.623,23.713,23.096,23.259,2502655,0
2016-03-10,23.515,23.89,23.111,23.812,3829197,0
2016-03-11,24.087,24.629,24.077,24.589,2983556,0
2016-03-14,24.315,24.679,24.087,24.492,2561884,0
2016-03-15,24.166,24.52,23.831,24.492,3150178,0
2016-03-16,24.393,24.867,23.988,24.463,3615953,0
2016-03-17,24.453,24.749,24.048,24.669,2997903,0
2016-03-18,24.838,25.233,23.603,24.867,4991721,0
2016-03-21,24.877,25.251,24.669,25.043,2211309,0
2016-03-22,24.57,25.213,24.57,25.003,1924761,0
2016-03-23,24.897,24.973,24.51,24.599,2251640,0
2016-03-24,24.335,24.739,23.856,24.679,2851773,0
2016-03-28,24.729,24.926,24.275,24.413,1919474,0
2016-03-29,24.166,24.166,23.298,23.998,5159859,0
2016-03-30,24.345,24.669,23.871,24.295,2511763,0
2016-03-31,24.107,24.423,23.713,23.881,2575397,0
2016-04-01,23.673,23.861,23.249,23.841,2469505,0
2016-04-04,23.871,24.245,23.673,23.812,2296535,0
2016-04-05,23.466,23.693,23.219,23.338,2145004,0
2016-04-06,23.348,23.703,23.15,23.643,1749236,0
2016-04-07,23.308,23.407,22.824,22.983,2211128,0
2016-04-08,23.328,23.678,22.983,23.15,2842812,0
2016-04-11,23.348,23.782,23.249,23.397,1829463,0
2016-04-12,23.525,24.315,23.407,24.156,2956273,0
2016-04-13,24.176,25.063,24.156,24.983,3793083,0
2016-04-14,24.887,25.754,24.828,25.233,2688265,0
2016-04-15,25.3,25.35,24.988,25.193,2224695,0
2016-04-18,24.926,25.557,24.858,25.37,1882274,0
2016-04-19,25.497,25.943,25.281,25.933,2578447,0
2016-04-20,25.41,26.592,25.41,26.543,2744828,0
2016-04-21,26.612,27.007,26.303,26.357,2246400,0
2016-04-22,26.375,26.968,26.298,26.909,2685669,0
2016-04-25,26.76,26.978,26.405,26.919,3797676,0
2016-04-26,26.059,27.273,26.059,27.076,4732605,0
2016-04-27,27.076,27.481,26.859,27.456,2746200,0
2016-04-28,27.224,27.489,26.949,27.134,2618489,0
2016-04-29,27.057,27.383,26.859,27.144,2760455,0
2016-05-02,27.333,27.363,26.844,27.124,2064239,0
2016-05-03,26.712,26.978,26.228,26.465,2468406,0
2016-05-04,26.248,26.524,25.203,25.577,4643611,0
2016-05-05,25.674,25.864,25.34,25.527,2176446,0
2016-05-06,25.241,25.674,25.183,25.636,2084982,0
2016-05-09,25.864,25.864,25.3,25.665,2643966,0
2016-05-10,25.893,26.425,25.884,26.298,2704746,0
2016-05-11,26.168,26.702,26.098,26.298,2655982,0
2016-05-12,26.582,26.839,25.874,26.039,2093210,0
2016-05-13,25.953,26.385,25.439,25.527,1766775,0
2016-05-16,25.449,26.118,25.429,25.884,2411334,0
2016-05-17,25.754,26.339,25.615,25.903,3004197,0
2016-05-18,25.913,27.07,25.864,27.03,3736848,0
2016-05-19,26.792,27.465,26.386,26.634,3415619,0
2016-05-20,26.733,27.108,26.704,26.861,1931704,0
2016-05-23,26.851,27.04,26.515,26.831,1651986,0
2016-05-24,27.079,27.489,26.971,27.257,1731576,0
2016-05-25,27.386,28.157,27.326,27.85,3406413,0
2016-05-26,27.899,27.939,27.455,27.523,1775455,0
2016-05-27,27.603,27.85,27.366,27.84,1827660,0
2016-05-31,28.068,28.157,27.603,27.702,1756237,0
2016-06-01,27.455,28.073,27.099,28.068,2331849,0
2016-06-02,27.969,28.344,27.83,28.344,2126531,0
2016-06-03,27.8,28.058,27.137,28.018,3672305,0
2016-06-06,28.088,28.898,28.038,28.799,3795287,0
2016-06-07,29.125,29.125,28.65,28.7,3410243,0
2016-06-08,28.69,28.968,28.552,28.779,2060680,0
2016-06-09,28.592,28.631,28.093,28.374,3184576,0
2016-06-10,27.909,27.979,27.554,27.672,2442832,0
2016-06-13,27.346,27.78,27.207,27.207,2713992,0
2016-06-14,27.05,27.346,26.396,26.515,3082744,0
2016-06-15,26.624,27.266,26.466,26.614,3191660,0
2016-06-16,26.348,26.495,25.854,26.129,3532110,0
2016-06-17,26.249,26.604,26.019,26.329,3801704,0
2016-06-20,26.861,27.108,26.309,26.366,2338253,0
2016-06-21,26.436,26.564,26.039,26.515,1726164,0
2016-06-22,26.515,26.981,26.31,26.664,2870851,0
2016-06-23,27.137,27.85,27,27.84,2713111,0
2016-06-24,26.049,26.476,24.991,25.001,7188880,0
2016-06-27,24.636,24.826,23.075,23.322,4515043,0
2016-06-28,23.846,24.222,23.589,24.113,4168208,0
2016-06-29,24.132,24.741,23.994,24.706,4451924,0
2016-06-30,25.001,25.171,24.567,24.846,6589417,0
2016-07-01,24.646,24.948,24.222,24.636,3991367,0
2016-07-05,24.192,24.236,22.758,23.174,6697279,0
2016-07-06,23.025,23.718,22.758,23.718,4992214,0
2016-07-07,24.222,24.43,23.826,24.132,4473170,0
2016-07-08,24.537,24.836,24.266,24.46,4418094,0
2016-07-11,24.716,24.981,24.517,24.646,3399552,0
2016-07-12,25.061,25.467,24.875,25.319,3915069,0
2016-07-13,25.231,25.419,24.981,25.26,2658515,0
2016-07-14,25.814,25.991,25.546,25.724,2495942,0
2016-07-15,25.953,25.973,25.606,25.714,2089045,0
2016-07-18,25.704,25.794,25.449,25.566,2051868,0
2016-07-19,25.496,25.814,25.33,25.586,1718509,0
2016-07-20,25.645,25.764,25.359,25.674,2015507,0
2016-07-21,25.744,25.973,25.379,25.704,2586939,0
2016-07-22,25.854,26.109,25.486,26.009,2757354,0
2016-07-25,26.069,26.109,25.824,26.001,2157232,0
2016-07-26,26.059,26.481,25.704,26.289,3841703,0
2016-07-27,27.286,28.028,27,27.662,7232327,0
2016-07-28,27.563,28.058,27.286,27.82,4571092,0
2016-07-29,27.652,27.83,27.386,27.563,3124369,0
2016-08-01,27.583,27.692,26.931,27.03,3521180,0
2016-08-02,27.089,27.296,26.436,26.733,3074775,0
2016-08-03,26.694,27.167,26.446,27.147,2280542,0
2016-08-04,27.089,27.465,27.04,27.416,2330850,0
2016-08-05,27.731,28.621,27.662,28.562,3360246,0
2016-08-08,28.67,28.858,28.364,28.414,2049947,0
2016-08-09,28.474,28.65,28.314,28.474,2119723,0
2016-08-10,28.454,28.502,27.924,27.989,2102559,0
2016-08-11,28.068,28.166,27.751,27.959,1500117,0
2016-08-12,27.741,27.83,27.455,27.82,1391017,0
2016-08-15,27.949,28.394,27.84,28.304,1472882,0
2016-08-16,28.225,28.593,27.839,28.394,1682400,0
2016-08-17,28.314,28.593,28.294,28.444,1722987,0
2016-08-18,28.344,28.87,28.047,28.83,2165716,0
2016-08-19,28.741,29.018,28.721,28.979,2099307,0
2016-08-22,28.77,29.038,28.721,29.008,1985507,0
2016-08-23,29.147,29.267,28.855,29.028,1927495,0
2016-08-24,28.93,29.237,28.93,29.028,1578137,0
2016-08-25,28.96,29.296,28.701,29.167,1971072,0
2016-08-26,29.277,29.603,28.973,29.415,3506250,0
2016-08-29,29.495,30.001,29.375,29.752,2493346,0
2016-08-30,29.693,30.118,29.693,30.069,1944059,0
2016-08-31,30.168,30.353,29.713,30.328,3136190,0
2016-09-01,30.485,30.634,29.971,30.308,3775202,0
2016-09-02,30.495,30.794,30.168,30.704,3835169,0
2016-09-06,30.774,30.794,29.822,30.128,4291773,0
2016-09-07,30.138,30.353,29.792,30.318,1532711,0
2016-09-08,30.447,30.734,30.138,30.422,1564907,0
2016-09-09,30.427,31.011,30.308,30.308,3820092,0
2016-09-12,29.961,30.754,29.802,30.674,2859219,0
2016-09-13,30.258,30.505,29.603,29.991,4649927,0
2016-09-14,29.961,30.218,29.713,29.782,3073504,0
2016-09-15,29.792,30.178,29.653,30.089,2270512,0
2016-09-16,29.772,29.951,29.593,29.643,2525068,0
2016-09-19,29.841,30.099,29.514,29.643,1920785,0
2016-09-20,29.971,30.069,29.578,29.613,2433734,0
2016-09-21,29.742,29.941,29.375,29.732,2543776,0
2016-09-22,29.861,30.039,29.752,30.019,2120384,0
2016-09-23,29.971,30.579,29.871,30.348,2757597,0
2016-09-26,30.019,30.338,29.544,29.762,3534211,0
2016-09-27,29.593,30.188,29.385,30.148,2075544,0
2016-09-28,30.348,30.584,29.971,30.584,1895967,0
2016-09-29,30.654,31.08,30.108,30.258,2961474,0
2016-09-30,30.368,30.913,30.168,30.754,2648149,0
2016-10-03,30.534,31.04,30.505,30.844,2121378,0
2016-10-04,30.903,31.522,30.873,31.13,2701661,0
2016-10-05,31.269,31.874,31.229,31.546,3248323,0
2016-10-06,31.478,31.546,31.021,31.408,2925321,0
2016-10-07,31.438,31.586,30.941,31.458,2298544,0
2016-10-10,31.546,31.795,31.478,31.536,1698945,0
2016-10-11,31.379,31.536,30.714,31.03,2213380,0
2016-10-12,31.05,31.259,30.873,30.941,1264275,0
2016-10-13,30.515,30.714,29.812,30.099,2773685,0
2016-10-14,30.467,30.844,30.437,30.594,1782435,0
2016-10-17,30.654,30.784,30.208,30.387,1950048,0
2016-10-18,30.734,30.903,30.363,30.903,2009192,0
2016-10-19,30.981,32.003,30.883,31.795,3956985,0
2016-10-20,31.665,32.136,31.605,31.983,2978457,0
2016-10-21,31.775,32.091,31.536,32.061,4270194,0
2016-10-24,32.221,32.434,32.136,32.151,3505010,0
2016-10-25,32.369,32.389,31.586,31.805,4543587,0
2016-10-26,31.725,32.166,31.625,31.864,3785133,0
2016-10-27,32.141,32.325,31.765,32.101,2155743,0
2016-10-28,32.121,32.181,31.596,31.815,2348562,0
2016-10-31,31.904,32.121,31.755,31.934,2490756,0
2016-11-01,32.081,32.241,31.517,31.964,2760836,0
2016-11-02,31.755,32.081,30.584,30.694,5229954,0
2016-11-03,30.903,31.294,30.844,30.903,2903745,0
2016-11-04,31.05,31.655,30.694,31.12,2938537,0
2016-11-07,31.884,32.141,31.566,31.973,4334610,0
2016-11-08,32.201,32.286,31.586,32.121,2477284,0
2016-11-09,32.717,34.739,32.369,34.322,8011449,0
2016-11-10,35.065,36.662,34.898,36.286,6558189,0
2016-11-11,36.106,36.722,35.651,36.652,3807142,0
2016-11-14,37.099,38.624,37.089,38.182,5820041,0
2016-11-15,37.655,38.604,37.228,38.511,3999192,0
2016-11-16,36.851,37.605,36.335,37.218,5227144,0
2016-11-17,37.228,37.875,37.005,37.665,4935154,0
2016-11-18,37.557,38.172,37.398,37.969,3249640,0
2016-11-21,38.242,38.401,37.785,38.292,2486771,0
2016-11-22,37.905,38.511,37.905,38.411,2674229,0
2016-11-23,38.609,38.938,38.361,38.868,2347779,0
2016-11-25,38.838,38.978,38.541,38.848,908070,0
2016-11-28,38.778,38.838,38.029,38.162,2109530,0
2016-11-29,38.361,38.466,37.984,38.252,1961240,0
2016-11-30,38.898,39.742,38.878,39.534,3859596,0
2016-12-01,39.564,40.378,39.524,40.15,3670948,0
2016-12-02,40.538,40.538,39.415,39.981,2364884,0
2016-12-05,40.348,40.736,40.096,40.288,3202981,0
2016-12-06,40.428,41.739,40.041,41.65,3407843,0
2016-12-07,41.611,42.058,41.173,42.018,2808736,0
2016-12-08,42.117,43.16,41.958,42.803,4546129,0
2016-12-09,42.813,42.972,42.356,42.952,2310323,0
2016-12-12,42.882,43.189,42.126,42.196,2833337,0
2016-12-13,42.266,42.763,41.298,41.958,2834258,0
2016-12-14,41.571,42.733,41.054,41.928,3906793,0
2016-12-15,42.544,43.349,42.206,42.763,3522017,0
2016-12-16,42.514,42.952,41.64,41.759,4097191,0
2016-12-19,41.819,42.444,41.531,42.426,2171383,0
2016-12-20,43.001,43.806,42.683,43.627,3208345,0
2016-12-21,43.646,43.706,43.081,43.359,2639499,0
2016-12-22,43.339,43.666,42.932,43.459,1412547,0
2016-12-23,43.499,43.656,43.306,43.577,1240681,0
2016-12-27,43.816,43.866,43.389,43.646,1089057,0
2016-12-28,43.746,43.746,42.902,43.001,1036930,0
2016-12-29,42.991,43.359,42.356,42.514,1493709,0
2016-12-30,42.793,43.031,42.416,42.763,1951501,0
2017-01-03,43.459,44.045,42.444,42.902,2639955,0
2017-01-04,43.17,43.627,43.071,43.519,1894252,0
2017-01-05,43.636,43.985,42.386,42.813,2073238,0
2017-01-06,43.021,43.449,42.832,43.091,2142935,0
2017-01-09,42.842,43.011,42.048,42.623,2095567,0
2017-01-10,42.842,43.509,42.594,43.279,1826180,0
2017-01-11,43.389,43.636,42.862,43.636,2095051,0
2017-01-12,43.369,43.607,42.166,42.693,2683780,0
2017-01-13,43.011,44.035,42.912,43.567,2718712,0
2017-01-17,42.972,42.991,41.381,41.501,2883169,0
2017-01-18,41.879,42.246,41.153,42.206,2126544,0
2017-01-19,42.316,42.673,41.769,42.038,1775300,0
2017-01-20,42.216,42.623,41.928,42.186,2352742,0
2017-01-23,41.938,42.336,41.68,42.038,2604483,0
2017-01-24,42.146,42.663,41.094,42.286,3905743,0
2017-01-25,42.753,43.379,42.653,43.001,2566556,0
2017-01-26,43.111,43.627,42.793,43.189,2693235,0
2017-01-27,43.061,43.091,42.479,42.842,1901070,0
2017-01-30,42.554,42.763,41.441,41.988,3522362,0
2017-01-31,41.908,42.564,41.551,41.918,2521374,0
2017-02-01,42.416,43.021,42.082,42.186,2487338,0
2017-02-02,41.611,42.067,41.313,41.491,2392192,0
2017-02-03,42.216,43.101,41.859,43.031,3372347,0
2017-02-06,42.623,43.234,42.277,42.693,1382564,0
2017-02-07,42.773,42.981,42.406,42.544,1630725,0
2017-02-08,42.246,42.296,41.541,41.898,1725983,0
2017-02-09,42.196,42.932,41.978,42.872,1922390,0
2017-02-10,43.15,43.389,42.822,43.289,2467097,0
2017-02-13,43.587,44.312,43.469,43.796,2149709,0
2017-02-14,43.826,45.001,43.625,44.871,2431180,0
2017-02-15,45.12,45.309,44.841,45.09,2667160,0
2017-02-16,44.911,45.07,44.274,44.691,1976038,0
2017-02-17,44.274,44.573,43.926,44.443,1145988,0
2017-02-21,44.642,45.001,44.264,44.682,1664979,0
2017-02-22,44.343,44.921,44.274,44.533,2252343,0
2017-02-23,44.633,44.761,44.184,44.613,1885069,0
2017-02-24,43.975,44.343,43.796,44.343,3373408,0
2017-02-27,44.443,45.031,44.304,44.901,2195032,0
2017-02-28,44.721,44.951,44.493,44.691,2403679,0
2017-03-01,48.106,48.106,45.737,46.314,3267721,0
2017-03-02,46.454,46.474,44.751,44.751,2912878,0
2017-03-03,44.741,45.359,44.543,45.149,2609119,0
2017-03-06,44.821,45.219,44.482,45.12,1678266,0
2017-03-07,45.189,45.463,44.761,45.07,1733850,0
2017-03-08,45.628,46.086,44.946,45.051,3152258,0
2017-03-09,45.14,45.548,44.821,45.07,1944858,0
2017-03-10,45.349,45.349,44.085,44.701,2422715,0
2017-03-13,44.583,45.14,44.443,44.821,1639596,0
2017-03-14,44.503,44.513,43.478,44.284,2499778,0
2017-03-15,44.503,44.881,43.786,43.866,2907368,0
2017-03-16,44.164,44.413,43.886,44.154,1811122,0
2017-03-17,44.204,44.363,43.338,43.558,4127498,0
2017-03-20,43.448,43.548,42.98,42.99,2332783,0
2017-03-21,43.268,43.318,40.552,40.65,4878037,0
2017-03-22,40.392,40.94,39.377,40.542,3166270,0
2017-03-23,40.542,41.392,40.123,40.7,2967531,0
2017-03-24,40.85,41.039,40.222,40.72,2801456,0
2017-03-27,39.615,40.709,38.909,40.591,3239778,0
2017-03-28,40.342,41.407,40.123,41.109,2344357,0
2017-03-29,41.467,41.467,40.74,41.128,2029610,0
2017-03-30,41.268,42.393,41.089,42.183,3192994,0
2017-03-31,41.905,42.393,41.636,41.805,2392075,0
2017-04-03,41.805,42.065,40.88,41.577,2551427,0
2017-04-04,41.308,41.705,41.178,41.467,2075835,0
2017-04-05,41.845,42.203,40.79,40.86,2548196,0
2017-04-06,40.91,41.447,40.432,41.308,2158757,0
2017-04-07,40.949,41.597,40.68,41.327,2134441,0
2017-04-10,41.268,41.597,40.552,40.74,1907287,0
2017-04-11,40.532,40.77,39.884,40.75,2945288,0
2017-04-12,40.79,40.83,39.874,40.004,3252692,0
2017-04-13,39.685,40.332,39.247,39.267,2571508,0
2017-04-17,39.327,40.024,39.039,39.994,2220573,0
2017-04-18,39.625,40.103,39.167,39.645,2251252,0
2017-04-19,40.103,40.322,39.576,39.795,2676045,0
2017-04-20,40.113,41.009,39.984,40.89,2968177,0
2017-04-21,40.76,40.999,40.392,40.66,2220706,0
2017-04-24,41.895,42.218,41.372,41.765,4491965,0
2017-04-25,40.72,41.427,40.257,40.302,6982916,0
2017-04-26,40.312,41.447,40.272,40.989,3867506,0
2017-04-27,41.109,41.109,40.064,40.472,2754868,0
2017-04-28,40.552,40.62,39.805,39.844,3829337,0
2017-05-01,40.064,40.685,39.785,40.332,2916113,0
2017-05-02,40.8,40.8,39.516,39.795,2649125,0
2017-05-03,39.605,40.492,39.546,40.392,2514989,0
2017-05-04,40.91,41.238,40.442,40.482,3254203,0
2017-05-05,40.7,40.7,40.272,40.562,2366839,0
2017-05-08,40.562,41.158,40.532,41.009,2656027,0
2017-05-09,41.109,41.392,40.537,40.74,2077607,0
2017-05-10,40.522,40.82,40.272,40.75,2416732,0
2017-05-11,40.552,40.69,39.854,40.212,1858571,0
2017-05-12,39.815,40.054,39.486,39.964,2122140,0
2017-05-15,40.163,40.502,40.054,40.352,3054796,0
2017-05-16,40.621,40.781,40.013,40.552,3806937,0
2017-05-17,39.604,39.809,38.327,38.886,4034833,0
2017-05-18,38.776,39.759,38.756,39.474,2873919,0
2017-05-19,39.614,40.601,39.474,39.993,3946727,0
2017-05-22,40.093,40.542,39.804,40.103,3104269,0
2017-05-23,40.123,41.329,40.073,41.23,3037795,0
2017-05-24,40.901,41.05,40.212,40.591,2572533,0
2017-05-25,40.711,41.08,40.422,40.771,3943843,0
2017-05-26,40.781,41.09,40.297,40.342,2201746,0
2017-05-30,40.023,40.212,39.494,39.764,3268036,0
2017-05-31,39.873,40.312,39.235,39.963,13894591,0
2017-06-01,40.372,40.442,39.624,40.442,2674452,0
2017-06-02,39.754,40.322,39.514,39.993,2856582,0
2017-06-05,40.183,41.055,39.993,40.352,3192331,0
2017-06-06,39.913,40.397,39.634,40.153,3686484,0
2017-06-07,40.262,40.522,40.143,40.352,2290234,0
2017-06-08,40.322,41.923,40.237,41.28,3658404,0
2017-06-09,41.698,42.417,41.389,42.227,3199042,0
2017-06-12,42.147,43.135,42.147,42.815,4071342,0
2017-06-13,43.025,43.454,42.681,43.015,2563307,0
2017-06-14,42.387,43.155,41.988,43.115,2650307,0
2017-06-15,42.885,43.344,42.636,42.756,1878847,0
2017-06-16,42.776,43.145,42.616,42.975,3451663,0
2017-06-19,43.554,43.693,43.065,43.244,1566017,0
2017-06-20,43.005,43.234,42.756,42.845,2514794,0
2017-06-21,42.915,43.115,42.137,42.217,2129303,0
2017-06-22,42.147,42.317,41.599,42.187,1790997,0
2017-06-23,42.486,42.726,41.713,41.818,2101552,0
2017-06-26,41.948,42.486,41.788,42.237,1464478,0
2017-06-27,42.446,42.965,42.387,42.427,2063090,0
2017-06-28,42.666,43.374,42.666,42.855,3838740,0
2017-06-29,44.292,44.73,43.264,43.873,4455605,0
2017-06-30,44.022,44.092,43.294,43.793,2052920,0
2017-07-03,44.122,44.97,43.853,44.611,1439173,0
2017-07-05,44.641,44.71,44.002,44.621,2223591,0
2017-07-06,44.641,44.75,43.952,44.002,2082997,0
2017-07-07,44.202,44.381,43.66,44.321,1461898,0
2017-07-10,44.252,44.73,44.012,44.541,2237738,0
2017-07-11,44.561,45.139,44.361,45.079,5788629,0
2017-07-12,45,45.159,44.331,44.671,2249761,0
2017-07-13,44.78,45,44.571,44.88,1860000,0
2017-07-14,44.222,44.8,43.823,44.601,1832497,0
2017-07-17,44.541,44.674,44.022,44.222,3509784,0
2017-07-18,43.863,44.162,43.474,43.962,2281549,0
2017-07-19,43.952,44.272,43.573,43.863,1619199,0
2017-07-20,43.833,44.132,43.485,43.713,1562075,0
2017-07-21,43.434,43.972,43.244,43.424,2175763,0
2017-07-24,43.434,44.242,43.434,44.202,1834548,0
2017-07-25,45.069,45.239,44.381,44.531,2774378,0
2017-07-26,45.877,46.167,45.119,45.548,4613210,0
2017-07-27,45.738,45.738,44.561,45.02,4106379,0
2017-07-28,44.99,45.319,44.69,45.139,2185635,0
2017-07-31,45.269,45.538,45.129,45.199,2730717,0
2017-08-01,45.389,45.458,44.87,45.259,3380670,0
2017-08-02,45.169,45.618,44.94,45.598,2226589,0
2017-08-03,45.538,45.728,45.189,45.369,2486306,0
2017-08-04,45.807,46.306,45.628,45.997,2124449,0
2017-08-07,45.678,45.967,45.359,45.638,2003792,0
2017-08-08,45.678,46.336,45.299,45.688,2350552,0
2017-08-09,45.319,45.488,44.91,45.169,2231047,0
2017-08-10,45.109,45.109,44.092,44.321,2721258,0
2017-08-11,44.561,44.82,43.763,43.992,1900312,0
2017-08-14,44.481,45.02,44.082,44.87,1543425,0
2017-08-15,45.53,45.77,45.095,45.13,1235573,0
2017-08-16,45.89,45.9,45.01,45.12,1506883,0
2017-08-17,44.97,45.16,43.76,43.85,1682462,0
2017-08-18,43.77,44.2,43.45,43.92,1483039,0
2017-08-21,43.85,43.88,43.29,43.54,1458426,0
2017-08-22,43.71,44.02,43.62,43.99,1348195,0
2017-08-23,43.61,44.35,43.6,43.93,1497247,0
2017-08-24,44.21,44.46,43.98,44.38,1215884,0
2017-08-25,44.42,44.895,44.3286,44.7,1381288,0
2017-08-28,44.84,45.02,44.06,44.28,1772034,0
2017-08-29,43.67,43.87,43.26,43.71,2427338,0
2017-08-30,43.74,44.12,43.58,43.82,1536056,0
2017-08-31,43.93,44.1601,43.6,43.65,1648939,0
2017-09-01,43.69,44.6,43.64,44.32,1482046,0
2017-09-05,44,44.02,42.68,42.76,2286801,0
2017-09-06,42.94,43.09,42.24,42.61,2405906,0
2017-09-07,42.51,42.56,41.225,41.33,2812493,0
2017-09-08,41.59,41.92,41.31,41.63,2230242,0
2017-09-11,42.05,42.89,42.01,42.73,3178425,0
2017-09-12,42.91,43.631,42.75,43.33,2846480,0
2017-09-13,43.2,43.21,42.47,43.05,4222699,0
2017-09-14,42.82,43.53,42.535,42.66,3067369,0
2017-09-15,42.2997,43.31,42.22,43.28,3128927,0
2017-09-18,43.43,44.11,43.2,43.96,3039677,0
2017-09-19,44.03,44.47,43.89,44.41,2181131,0
2017-09-20,44.44,45.2,43.85,45.11,2718944,0
2017-09-21,45.15,45.54,44.91,45.36,1929545,0
2017-09-22,45.17,45.19,44.81,45.12,1157402,0
2017-09-25,44.94,45.815,44.89,45.45,2240705,0
2017-09-26,45.6,45.98,45.39,45.85,1800920,0
2017-09-27,46.39,46.97,46.08,46.59,2590790,0
2017-09-28,46.9,46.97,46.39,46.94,2338150,0
2017-09-29,46.97,47.7,46.7,47.18,1982622,0
2017-10-02,46.65,47.34,46.34,47.28,1993391,0
2017-10-03,47.22,47.34,46.63,46.93,1829269,0
2017-10-04,46.93,47.05,46.63,46.69,997559,0
2017-10-05,46.82,47.79,46.5553,47.66,1849433,0
2017-10-06,47.87,48.26,47.42,47.875,2316072,0
2017-10-09,47.97,47.97,47.315,47.34,1281137,0
2017-10-10,47.34,47.745,47.19,47.71,1455565,0
2017-10-11,47.6,47.65,47.09,47.28,1507335,0
2017-10-12,47.5,47.62,46.68,46.72,1612426,0
2017-10-13,46.5,46.89,46.15,46.6,1204679,0
2017-10-16,46.5,46.91,46.47,46.79,1011125,0
2017-10-17,46.91,46.97,45.96,45.99,1324608,0
2017-10-18,46.23,46.43,45.79,46.17,2649169,0
2017-10-19,45.7,46.24,45.28,46.05,2174285,0
2017-10-20,46.77,46.98,46.55,46.76,2134380,0
2017-10-23,46.84,46.99,46.24,46.39,2156125,0
2017-10-24,45.25,47.15,45.06,46.35,3800843,0
2017-10-25,46.4,46.88,45.52,45.99,3037776,0
2017-10-26,46.2,46.98,46.03,46.93,2528499,0
2017-10-27,46.72,47.3,46.7,47.11,2395516,0
2017-10-30,46.82,47.325,46.5521,46.8,2139479,0
2017-10-31,46.68,47.07,46.44,46.46,1446143,0
2017-11-01,46.71,47.06,46.16,46.22,1400055,0
2017-11-02,46.17,46.92,45.99,46.85,1495963,0
2017-11-03,46.77,47.125,46.37,46.81,1249319,0
2017-11-06,46.75,46.8436,46.085,46.45,1505004,0
2017-11-07,46.44,46.54,44.79,44.88,2413115,0
2017-11-08,44.72,44.92,44.1643,44.55,2940683,0
2017-11-09,44.21,44.68,43.6683,43.97,2076136,0
2017-11-10,44.1,44.42,43.83,43.93,2049035,0
