Date,Open,High,Low,Close,Volume,OpenInt
1995-07-10,8.9965,9.33,8.9965,9.33,6621653,0
1995-07-11,9.567,9.567,9.4238,9.519,5975074,0
1995-07-12,9.519,9.944,9.4693,9.944,1285611,0
1995-07-13,9.901,9.995,9.852,9.944,1672584,0
1995-07-14,9.901,9.944,9.852,9.901,1200129,0
1995-07-17,9.901,9.901,9.806,9.852,1153854,0
1995-07-18,9.852,9.852,9.567,9.614,885725,0
1995-07-19,9.567,9.567,8.8982,9.0418,679700,0
1995-07-20,8.9475,8.9965,8.9475,8.9965,565726,0
1995-07-21,9.0418,9.2795,9.0418,9.1855,878177,0
1995-07-24,9.1855,9.33,9.1855,9.1855,619792,0
1995-07-25,9.235,9.4238,9.1855,9.235,1031360,0
1995-07-26,9.33,9.567,9.33,9.567,1929753,0
1995-07-27,9.519,9.806,9.519,9.806,2535904,0
1995-07-28,9.806,10.422,9.662,10.422,17827561,0
1995-07-31,10.377,10.377,10.089,10.278,3098468,0
1995-08-01,10.233,10.233,10.089,10.138,2381751,0
1995-08-02,10.138,10.138,9.614,9.662,2809878,0
1995-08-03,9.567,9.901,9.567,9.901,2146496,0
1995-08-04,9.806,9.852,9.519,9.662,1100523,0
1995-08-07,9.614,9.614,9.4693,9.567,1019184,0
1995-08-08,9.519,9.567,9.4693,9.4693,887677,0
1995-08-09,9.4693,9.4693,9.2795,9.33,714282,0
1995-08-10,9.33,9.567,9.33,9.4238,1606588,0
1995-08-11,9.4238,9.614,9.4238,9.519,1402748,0
1995-08-14,9.519,9.519,9.235,9.33,462466,0
1995-08-15,9.33,9.4238,9.33,9.3745,425693,0
1995-08-16,9.4693,9.519,9.3745,9.4238,536017,0
1995-08-17,9.4238,9.567,9.3745,9.567,499973,0
1995-08-18,9.567,9.567,9.2795,9.33,729138,0
1995-08-21,9.3745,9.4693,9.235,9.235,536260,0
1995-08-22,9.2795,9.33,9.0418,9.1365,540888,0
1995-08-23,9.1855,9.1855,8.8037,8.9965,235253,0
1995-08-24,8.9965,8.9965,8.8037,8.8531,1563478,0
1995-08-25,8.8531,9.0907,8.7092,8.9965,893032,0
1995-08-28,8.9965,8.9965,8.7587,8.8531,545026,0
1995-08-29,8.8531,8.8531,8.6149,8.7092,448832,0
1995-08-30,8.6149,8.9475,8.6149,8.8037,484631,0
1995-08-31,8.8531,8.8982,8.8037,8.8982,508251,0
1995-09-01,8.8531,8.9965,8.8531,8.9475,724022,0
1995-09-05,9.0418,9.0907,8.8982,8.9965,593732,0
1995-09-06,9.0418,9.1365,8.9965,9.0907,580094,0
1995-09-07,9.0418,9.0418,8.8037,8.8531,752516,0
1995-09-08,8.8531,8.8982,8.8037,8.8531,1236659,0
1995-09-11,8.8531,9.1365,8.8037,9.0418,339730,0
1995-09-12,9.0418,9.1365,8.8982,9.1365,353119,0
1995-09-13,9.2795,9.4693,9.2795,9.2795,395739,0
1995-09-14,9.2795,9.33,9.1855,9.33,598846,0
1995-09-15,9.4238,9.4693,9.33,9.4238,1349899,0
1995-09-18,9.4238,9.4693,9.3745,9.4693,742044,0
1995-09-19,9.4238,9.4693,9.3745,9.4693,708192,0
1995-09-20,9.4238,9.4693,9.3745,9.4238,727678,0
1995-09-21,9.4238,9.4693,9.3745,9.4238,532607,0
1995-09-22,9.33,9.4238,9.2795,9.3745,1013340,0
1995-09-25,9.4238,9.4693,9.33,9.4238,531388,0
1995-09-26,9.3745,9.4693,9.33,9.3745,695281,0
1995-09-27,9.4238,9.567,9.3745,9.3745,1087618,0
1995-09-28,9.4238,9.662,9.4238,9.662,886702,0
1995-09-29,9.662,9.901,9.614,9.757,366269,0
1995-10-02,9.806,9.806,9.708,9.806,356533,0
1995-10-03,9.757,9.806,9.614,9.757,240611,0
1995-10-04,9.757,9.757,9.4693,9.519,282496,0
1995-10-05,9.614,9.614,9.4238,9.4693,483412,0
1995-10-06,9.4693,9.614,9.4238,9.519,151476,0
1995-10-09,9.4693,9.519,9.3745,9.519,180947,0
1995-10-10,9.567,9.614,9.519,9.567,496319,0
1995-10-11,9.614,9.614,9.4693,9.567,306122,0
1995-10-12,9.605,9.699,9.555,9.699,563535,0
1995-10-13,9.699,9.991,9.699,9.843,811450,0
1995-10-16,9.893,9.893,9.654,9.699,370655,0
1995-10-17,9.699,9.699,9.511,9.605,436654,0
1995-10-18,9.605,9.797,9.605,9.748,1047187,0
1995-10-19,9.748,9.797,9.654,9.748,532850,0
1995-10-20,9.699,9.699,9.511,9.511,559638,0
1995-10-23,9.511,9.555,9.3667,9.412,133699,0
1995-10-24,9.4614,9.4614,9.2679,9.4614,358237,0
1995-10-25,9.412,9.4614,9.1739,9.1739,182408,0
1995-10-26,9.1739,9.218,8.9805,9.0296,228434,0
1995-10-27,8.9805,9.124,8.8367,9.124,598113,0
1995-10-30,9.124,9.124,9.0296,9.0744,160244,0
1995-10-31,9.0296,9.0296,8.738,8.738,325117,0
1995-11-01,8.693,9.0744,8.693,9.0296,1370355,0
1995-11-02,8.9805,8.9805,8.7874,8.8858,1710573,0
1995-11-03,8.8858,8.9805,8.8367,8.9312,224781,0
1995-11-06,8.8858,8.9805,8.8367,8.9312,518969,0
1995-11-07,9.0296,9.124,8.9805,9.0744,409137,0
1995-11-08,9.0296,9.124,9.0296,9.124,351662,0
1995-11-09,9.124,9.1739,9.0296,9.1739,497292,0
1995-11-10,9.412,9.511,9.3165,9.511,971940,0
1995-11-13,9.511,9.654,9.4614,9.605,876718,0
1995-11-14,9.654,9.699,9.605,9.699,488039,0
1995-11-15,9.699,9.699,9.555,9.699,605665,0
1995-11-16,9.654,9.748,9.654,9.748,464660,0
1995-11-17,9.748,9.748,9.555,9.605,317323,0
1995-11-20,9.605,9.797,9.555,9.748,923717,0
1995-11-21,9.843,9.843,9.748,9.843,414251,0
1995-11-22,9.797,10.18,9.797,10.085,919579,0
1995-11-24,10.18,10.323,10.18,10.18,220400,0
1995-11-27,10.229,10.422,10.135,10.422,1324818,0
1995-11-28,10.422,10.567,10.278,10.422,962928,0
1995-11-29,10.372,10.422,10.278,10.323,723294,0
1995-11-30,10.323,10.422,10.323,10.422,533092,0
1995-12-01,10.372,10.567,10.278,10.567,202134,0
1995-12-04,10.567,11.142,10.567,10.854,702594,0
1995-12-05,11.142,11.381,11.142,11.334,867220,0
1995-12-06,11.428,11.813,11.428,11.476,1337724,0
1995-12-07,11.428,11.476,11.19,11.239,862593,0
1995-12-08,11.239,11.284,11.094,11.19,1051574,0
1995-12-11,11.19,11.239,11.142,11.142,567676,0
1995-12-12,11.142,11.381,11.142,11.381,529927,0
1995-12-13,11.334,11.621,11.284,11.526,748376,0
1995-12-14,11.526,11.621,11.381,11.476,698454,0
1995-12-15,11.476,11.476,11.284,11.334,1897117,0
1995-12-18,11.239,11.284,10.995,11.094,294189,0
1995-12-19,10.854,10.949,10.615,10.758,874525,0
1995-12-20,10.758,10.803,10.472,10.472,820462,0
1995-12-21,10.372,10.515,10.372,10.515,903994,0
1995-12-22,10.472,10.803,10.472,10.709,970963,0
1995-12-26,10.758,10.803,10.66,10.709,297596,0
1995-12-27,10.66,10.66,10.515,10.567,250352,0
1995-12-28,10.472,10.66,10.472,10.515,383562,0
1995-12-29,10.567,10.902,10.567,10.803,576929,0
1996-01-02,10.758,10.758,10.615,10.709,598359,0
1996-01-03,10.758,10.803,10.66,10.66,1025272,0
1996-01-04,10.66,10.709,10.515,10.615,1444880,0
1996-01-05,10.567,10.709,10.567,10.709,833615,0
1996-01-08,10.709,10.758,10.66,10.709,621985,0
1996-01-09,10.709,10.758,10.66,10.709,736927,0
1996-01-10,10.66,11.142,10.66,10.995,1234956,0
1996-01-11,10.995,11.046,10.758,10.803,1842082,0
1996-01-12,10.854,10.902,10.758,10.854,431055,0
1996-01-15,10.854,10.902,10.567,10.615,1146064,0
1996-01-16,10.66,10.902,10.66,10.902,300032,0
1996-01-17,10.902,10.902,10.803,10.902,881102,0
1996-01-18,10.854,10.902,10.758,10.758,440794,0
1996-01-19,10.758,10.902,10.758,10.902,548923,0
1996-01-22,10.902,11.142,10.902,11.046,944421,0
1996-01-23,11.046,11.094,10.854,10.995,606395,0
1996-01-24,11.046,11.094,10.902,11.046,1076170,0
1996-01-25,11.046,11.284,11.046,11.284,1226187,0
1996-01-26,11.19,11.381,11.142,11.284,735716,0
1996-01-29,11.284,11.284,11.142,11.239,546972,0
1996-01-30,11.19,11.381,11.19,11.381,952212,0
1996-01-31,11.381,11.381,11.284,11.381,785880,0
1996-02-01,11.381,11.958,11.334,11.863,1167497,0
1996-02-02,11.909,12.149,11.909,12.052,1357206,0
1996-02-05,12.149,12.344,12.1,12.2,1275868,0
1996-02-06,12.2,12.2,12.052,12.1,670200,0
1996-02-07,12.1,12.245,11.863,11.909,1135105,0
1996-02-08,11.813,11.909,11.719,11.863,989472,0
1996-02-09,11.909,11.909,11.813,11.909,547705,0
1996-02-12,11.863,12.006,11.863,12.006,363108,0
1996-02-13,12.006,12.052,11.909,11.909,549897,0
1996-02-14,11.958,12.149,11.863,12.149,469776,0
1996-02-15,12.2,12.2,12.1,12.1,491934,0
1996-02-16,12.1,12.1,11.958,12.052,816323,0
1996-02-20,11.958,12.149,11.813,11.863,370655,0
1996-02-21,11.863,11.958,11.621,11.958,589592,0
1996-02-22,11.909,12.149,11.909,12.149,454430,0
1996-02-23,12.2,12.389,11.909,12.389,754708,0
1996-02-26,12.344,12.531,12.294,12.344,518239,0
1996-02-27,12.344,12.725,12.2,12.531,1630452,0
1996-02-28,12.63,12.725,12.437,12.531,597629,0
1996-02-29,12.437,12.677,12.437,12.531,514586,0
1996-03-01,12.63,12.918,12.63,12.918,690900,0
1996-03-04,12.918,12.969,12.389,12.437,927128,0
1996-03-05,12.389,12.437,12.344,12.437,333884,0
1996-03-06,12.437,12.582,12.389,12.488,372605,0
1996-03-07,12.437,12.437,12.1,12.344,542832,0
1996-03-08,12.294,12.389,11.909,12.006,387945,0
1996-03-11,11.813,11.958,11.621,11.958,768588,0
1996-03-12,11.765,11.863,11.334,11.428,935162,0
1996-03-13,11.428,11.476,10.995,11.476,755681,0
1996-03-14,11.621,12.006,11.572,12.006,593490,0
1996-03-15,12.006,12.052,11.719,11.863,1108559,0
1996-03-18,11.813,12.052,11.765,12.052,1507712,0
1996-03-19,12.006,12.052,11.958,12.052,1194284,0
1996-03-20,12.006,12.006,11.621,11.863,529684,0
1996-03-21,11.863,11.958,11.813,11.909,292727,0
1996-03-22,11.958,12.052,11.672,11.863,270805,0
1996-03-25,11.958,12.149,11.672,11.765,329014,0
1996-03-26,11.863,12.677,11.863,12.677,854314,0
1996-03-27,12.677,12.677,12.437,12.582,720126,0
1996-03-28,12.531,12.531,12.2,12.294,373577,0
1996-03-29,12.294,12.294,12.1,12.149,245966,0
1996-04-01,12.149,12.2,11.813,11.909,508739,0
1996-04-02,11.958,12.2,11.863,12.2,287368,0
1996-04-03,12.294,12.776,12.294,12.725,461493,0
1996-04-04,12.823,12.969,12.63,12.869,665332,0
1996-04-08,12.677,13.111,12.531,13.013,724995,0
1996-04-09,13.063,13.111,12.969,13.111,726948,0
1996-04-10,13.111,13.156,12.969,13.063,882562,0
1996-04-11,13.098,13.295,13.005,13.295,551357,0
1996-04-12,13.295,13.295,12.713,12.906,472211,0
1996-04-15,12.861,13.147,12.713,12.956,378938,0
1996-04-16,12.906,13.098,12.861,12.956,327798,0
1996-04-17,12.811,12.811,12.425,12.57,358723,0
1996-04-18,12.57,12.618,12.278,12.618,324382,0
1996-04-19,12.57,12.618,12.378,12.378,597142,0
1996-04-22,12.472,12.618,12.232,12.378,384539,0
1996-04-23,12.425,12.906,12.425,12.861,604447,0
1996-04-24,12.906,13.098,12.861,13.005,457109,0
1996-04-25,13.098,13.44,12.956,13.295,650474,0
1996-04-26,13.295,13.295,13.005,13.054,800734,0
1996-04-29,12.956,13.005,12.861,12.906,353364,0
1996-04-30,12.763,12.811,12.57,12.713,278845,0
1996-05-01,12.664,12.763,12.57,12.713,331447,0
1996-05-02,12.618,12.713,12.472,12.518,341188,0
1996-05-03,12.518,12.664,12.326,12.472,368709,0
1996-05-06,12.425,13.147,12.425,13.147,456868,0
1996-05-07,13.198,13.341,13.198,13.295,550868,0
1996-05-08,13.295,13.727,13.005,13.727,719154,0
1996-05-09,13.683,13.727,13.247,13.341,508739,0
1996-05-10,13.39,13.582,13.341,13.582,403534,0
1996-05-13,13.582,13.925,13.489,13.778,641709,0
1996-05-14,13.826,13.826,13.634,13.826,391843,0
1996-05-15,13.826,13.969,13.778,13.925,430567,0
1996-05-16,13.826,13.925,13.826,13.925,329500,0
1996-05-17,13.969,13.969,13.534,13.778,539425,0
1996-05-20,13.147,13.295,13.098,13.295,533339,0
1996-05-21,13.39,13.826,13.247,13.727,878664,0
1996-05-22,13.582,13.582,13.341,13.39,381857,0
1996-05-23,13.44,13.582,13.39,13.489,454918,0
1996-05-24,13.534,13.534,13.247,13.295,314644,0
1996-05-28,13.247,13.295,13.005,13.054,879154,0
1996-05-29,13.054,13.054,12.472,12.763,607860,0
1996-05-30,12.763,12.861,12.713,12.861,573764,0
1996-05-31,13.054,13.054,12.811,12.861,469532,0
1996-06-03,12.763,13.005,12.664,12.956,584233,0
1996-06-04,12.956,13.054,12.518,12.618,452728,0
1996-06-05,12.57,12.618,12.518,12.57,289805,0
1996-06-06,12.518,12.518,11.99,12.035,601768,0
1996-06-07,12.035,12.472,11.99,12.425,1163844,0
1996-06-10,12.57,12.861,12.57,12.713,468800,0
1996-06-11,12.713,12.713,12.425,12.425,870873,0
1996-06-12,12.378,12.518,12.232,12.232,332178,0
1996-06-13,12.184,12.232,11.891,11.941,496804,0
1996-06-14,11.747,11.842,11.6,11.795,1214740,0
1996-06-17,11.842,12.278,11.795,12.184,689196,0
1996-06-18,12.184,12.518,12.184,12.232,697476,0
1996-06-19,12.232,12.664,12.134,12.57,999458,0
1996-06-20,12.472,12.618,12.184,12.184,429348,0
1996-06-21,12.326,12.378,12.184,12.278,935407,0
1996-06-24,12.425,12.425,12.134,12.278,336804,0
1996-06-25,12.326,12.326,12.184,12.232,506550,0
1996-06-26,12.232,12.326,11.99,12.035,380397,0
1996-06-27,11.99,12.084,11.941,12.035,530901,0
1996-06-28,12.084,12.425,12.084,12.326,1714959,0
1996-07-01,12.326,12.326,12.184,12.278,210412,0
1996-07-02,12.278,12.618,12.278,12.472,643171,0
1996-07-03,12.57,12.57,12.378,12.378,318296,0
1996-07-05,12.184,12.326,12.184,12.232,279816,0
1996-07-08,12.084,12.425,12.084,12.378,667767,0
1996-07-09,12.425,12.57,12.378,12.518,486091,0
1996-07-10,12.278,12.326,12.134,12.232,799517,0
1996-07-11,12.27,12.417,12.219,12.27,885242,0
1996-07-12,12.219,12.219,11.98,12.121,1439519,0
1996-07-15,11.98,12.027,11.686,11.829,1162869,0
1996-07-16,11.734,11.782,11.44,11.638,1509657,0
1996-07-17,11.686,11.734,11.538,11.538,455161,0
1996-07-18,11.538,11.638,11.488,11.587,545026,0
1996-07-19,11.538,11.587,11.44,11.488,459787,0
1996-07-22,11.488,11.538,11.199,11.247,579850,0
1996-07-23,11.296,11.488,11.199,11.247,555252,0
1996-07-24,11.055,11.44,11.055,11.346,762988,0
1996-07-25,11.296,11.587,11.296,11.538,589835,0
1996-07-26,11.488,11.587,11.44,11.538,414739,0
1996-07-29,11.488,11.488,11.296,11.394,570353,0
1996-07-30,11.44,11.44,11.055,11.149,584722,0
1996-07-31,11.098,11.538,11.098,11.538,533092,0
1996-08-01,11.686,12.027,11.686,11.88,539669,0
1996-08-02,11.98,12.076,11.929,11.98,354826,0
1996-08-05,12.027,12.759,12.027,12.66,679700,0
1996-08-06,12.561,12.561,12.318,12.318,615651,0
1996-08-07,12.318,12.318,11.98,12.121,652666,0
1996-08-08,12.076,12.121,11.829,11.929,522136,0
1996-08-09,11.98,11.98,11.782,11.829,302955,0
1996-08-12,11.734,11.782,11.538,11.587,475132,0
1996-08-13,11.488,11.538,11.296,11.346,249622,0
1996-08-14,11.296,11.488,11.247,11.44,689196,0
1996-08-15,11.488,11.587,11.394,11.44,782958,0
1996-08-16,11.44,11.44,11.199,11.247,300762,0
1996-08-19,11.346,11.44,11.199,11.44,210412,0
1996-08-20,11.538,11.782,11.44,11.734,532119,0
1996-08-21,11.686,11.686,11.488,11.538,324142,0
1996-08-22,11.538,11.538,11.394,11.538,253030,0
1996-08-23,11.44,11.488,11.296,11.394,255221,0
1996-08-26,11.346,11.638,11.346,11.587,778088,0
1996-08-27,11.638,11.88,11.587,11.782,907402,0
1996-08-28,11.782,11.782,11.638,11.686,288101,0
1996-08-29,11.686,11.686,11.44,11.488,469532,0
1996-08-30,11.488,11.538,11.394,11.44,397203,0
1996-09-03,11.394,11.638,11.296,11.587,712820,0
1996-09-04,11.587,11.782,11.538,11.782,587157,0
1996-09-05,11.734,11.734,11.488,11.587,190685,0
1996-09-06,11.638,11.686,11.488,11.638,281768,0
1996-09-09,11.734,11.734,11.587,11.686,317077,0
1996-09-10,11.686,11.734,11.587,11.734,361159,0
1996-09-11,11.782,11.88,11.734,11.829,701129,0
1996-09-12,11.829,11.929,11.782,11.88,673127,0
1996-09-13,11.98,12.369,11.929,12.318,677510,0
1996-09-16,12.369,12.417,12.27,12.27,739364,0
1996-09-17,12.27,12.369,12.171,12.369,568647,0
1996-09-18,12.318,12.853,12.27,12.709,1758304,0
1996-09-19,12.66,12.709,12.509,12.61,391601,0
1996-09-20,12.66,12.66,12.318,12.463,1317270,0
1996-09-23,12.463,12.463,12.219,12.369,272026,0
1996-09-24,12.27,12.369,12.121,12.219,603231,0
1996-09-25,12.27,12.369,12.121,12.171,508251,0
1996-09-26,12.219,12.219,11.98,12.076,471967,0
1996-09-27,12.121,12.27,12.121,12.219,222833,0
1996-09-30,12.219,12.219,12.121,12.171,566212,0
1996-10-01,12.121,12.171,12.121,12.121,230379,0
1996-10-02,12.171,12.27,12.121,12.171,434708,0
1996-10-03,12.219,12.219,12.027,12.121,350932,0
1996-10-04,12.121,12.219,12.076,12.076,366027,0
1996-10-07,12.076,12.076,11.929,11.98,565726,0
1996-10-08,12.027,12.076,11.98,11.98,374064,0
1996-10-09,11.98,12.076,11.88,11.98,918118,0
1996-10-10,11.967,12.162,11.872,12.162,260338,0
1996-10-11,12.162,12.262,12.064,12.212,329014,0
1996-10-14,12.162,12.262,12.162,12.262,658027,0
1996-10-15,12.36,12.36,12.162,12.262,652425,0
1996-10-16,12.309,12.36,12.162,12.262,249133,0
1996-10-17,12.36,12.36,12.162,12.162,392575,0
1996-10-18,12.212,12.505,12.162,12.36,318543,0
1996-10-21,12.262,12.656,12.262,12.656,488528,0
1996-10-22,12.656,12.897,12.656,12.706,366516,0
1996-10-23,12.605,12.656,12.309,12.505,733277,0
1996-10-24,12.505,12.557,12.409,12.459,402316,0
1996-10-25,12.409,12.656,12.409,12.505,306364,0
1996-10-28,12.557,12.605,12.309,12.459,353364,0
1996-10-29,12.409,12.459,12.212,12.309,297596,0
1996-10-30,12.309,12.309,12.112,12.262,409137,0
1996-10-31,12.162,12.212,11.921,11.921,323899,0
1996-11-01,11.967,11.967,11.723,11.821,447124,0
1996-11-04,11.821,11.872,11.675,11.773,454675,0
1996-11-05,11.773,11.921,11.723,11.773,339730,0
1996-11-06,11.675,11.723,11.526,11.576,432760,0
1996-11-07,11.576,11.723,11.476,11.626,821923,0
1996-11-08,11.576,11.773,11.476,11.773,2027411,0
1996-11-11,11.773,12.309,11.773,12.212,823139,0
1996-11-12,12.36,12.557,12.309,12.409,480976,0
1996-11-13,12.505,12.656,12.459,12.656,866000,0
1996-11-14,12.605,12.656,12.505,12.605,447614,0
1996-11-15,12.656,12.656,12.505,12.605,388433,0
1996-11-18,12.605,12.656,12.309,12.557,587400,0
1996-11-19,12.459,12.505,12.309,12.459,343628,0
1996-11-20,12.459,12.802,12.36,12.802,583018,0
1996-11-21,12.849,12.849,12.605,12.755,430810,0
1996-11-22,12.706,12.849,12.459,12.505,211386,0
1996-11-25,12.409,12.505,12.36,12.505,513611,0
1996-11-26,12.409,12.557,12.36,12.505,461008,0
1996-11-27,12.557,12.605,12.409,12.605,231355,0
1996-11-29,12.605,12.656,12.36,12.36,100332,0
1996-12-02,12.309,12.459,12.162,12.212,439820,0
1996-12-03,12.212,12.309,11.967,12.262,643655,0
1996-12-04,12.212,12.262,11.921,12.162,1108319,0
1996-12-05,12.162,12.459,12.064,12.36,745695,0
1996-12-06,12.212,12.459,12.112,12.459,902043,0
1996-12-09,12.505,12.505,12.262,12.36,440794,0
1996-12-10,12.309,12.36,12.112,12.162,268618,0
1996-12-11,12.064,12.262,12.015,12.064,687491,0
1996-12-12,11.967,12.015,11.773,11.967,281522,0
1996-12-13,11.967,12.015,11.723,11.773,315861,0
1996-12-16,11.723,11.723,11.428,11.476,724266,0
1996-12-17,11.476,11.476,11.28,11.428,634401,0
1996-12-18,11.428,11.428,11.038,11.23,300032,0
1996-12-19,11.28,11.821,10.986,11.821,1073248,0
1996-12-20,12.605,12.605,11.921,12.162,1702538,0
1996-12-23,12.112,12.262,12.015,12.262,638055,0
1996-12-24,12.262,12.262,12.212,12.262,309530,0
1996-12-26,12.262,12.36,12.112,12.212,230628,0
1996-12-27,12.309,12.36,12.112,12.112,168038,0
1996-12-30,12.112,12.162,11.821,11.872,431784,0
1996-12-31,11.872,11.921,11.723,11.723,392091,0
1997-01-02,11.773,11.821,11.378,11.821,551357,0
1997-01-03,11.872,12.015,11.723,11.872,366269,0
1997-01-06,12.064,12.162,11.626,11.773,566212,0
1997-01-07,11.675,11.723,11.428,11.723,434708,0
1997-01-08,11.773,11.821,11.428,11.576,641221,0
1997-01-09,11.576,11.576,11.428,11.526,525787,0
1997-01-10,11.428,11.626,11.378,11.576,407430,0
1997-01-13,11.813,11.813,11.568,11.715,381619,0
1997-01-14,11.813,12.158,11.765,12.109,725728,0
1997-01-15,12.061,12.208,11.962,12.158,302955,0
1997-01-16,12.257,12.257,12.061,12.158,489011,0
1997-01-17,12.208,12.701,12.208,12.503,422288,0
1997-01-20,12.503,12.553,12.158,12.503,271050,0
1997-01-21,12.404,12.553,12.257,12.404,401344,0
1997-01-22,12.357,12.404,11.715,11.912,520432,0
1997-01-23,11.962,11.962,11.715,11.912,677023,0
1997-01-24,11.765,11.863,11.617,11.715,634892,0
1997-01-27,11.667,11.715,11.416,11.416,638301,0
1997-01-28,11.465,11.513,11.169,11.267,541131,0
1997-01-29,11.366,11.568,11.267,11.513,447856,0
1997-01-30,11.465,11.617,11.267,11.617,1065943,0
1997-01-31,11.715,11.813,11.366,11.366,825087,0
1997-02-03,11.465,11.513,11.366,11.416,459787,0
1997-02-04,11.267,11.366,11.169,11.169,598602,0
1997-02-05,11.217,11.366,11.12,11.217,1057908,0
1997-02-06,11.12,11.267,10.971,11.07,447124,0
1997-02-07,11.07,11.169,10.971,11.12,401344,0
1997-02-10,11.12,11.12,10.971,10.971,398906,0
1997-02-11,10.971,11.02,10.873,10.971,538209,0
1997-02-12,11.02,11.416,11.02,11.416,399395,0
1997-02-13,11.465,11.568,11.366,11.568,613460,0
1997-02-14,12.257,12.553,11.962,12.454,2739253,0
1997-02-18,13.542,13.79,13.295,13.494,2724397,0
1997-02-19,13.542,13.542,13.098,13.198,928835,0
1997-02-20,13.198,13.494,13.147,13.444,1725675,0
1997-02-21,13.444,13.444,13.098,13.198,870629,0
1997-02-24,13.345,13.444,13.247,13.345,1301440,0
1997-02-25,13.345,13.345,13.001,13.147,3558255,0
1997-02-26,13.05,13.098,12.602,12.952,1270995,0
1997-02-27,13.098,13.345,13.05,13.295,2623824,0
1997-02-28,13.345,13.444,13.147,13.444,760797,0
1997-03-03,13.345,13.394,13.247,13.394,430810,0
1997-03-04,13.345,13.394,13.147,13.247,606395,0
1997-03-05,13.247,13.247,13.001,13.05,496561,0
1997-03-06,13.05,13.345,13.05,13.295,378204,0
1997-03-07,13.345,13.345,13.001,13.098,900095,0
1997-03-10,13.147,13.295,13.098,13.147,402803,0
1997-03-11,13.198,13.198,13.001,13.098,593244,0
1997-03-12,13.001,13.001,12.901,12.952,458570,0
1997-03-13,12.901,12.901,12.701,12.701,972423,0
1997-03-14,12.651,12.651,12.454,12.553,1852555,0
1997-03-17,12.553,12.553,12.404,12.454,474643,0
1997-03-18,12.503,12.701,12.454,12.602,757139,0
1997-03-19,12.553,12.602,12.404,12.454,528955,0
1997-03-20,12.553,12.553,12.257,12.404,434708,0
1997-03-21,12.503,12.503,12.011,12.109,1244938,0
1997-03-24,12.208,12.751,12.158,12.602,741311,0
1997-03-25,12.701,12.701,12.503,12.602,947584,0
1997-03-26,12.602,12.701,11.568,12.602,1027710,0
1997-03-27,11.715,12.061,11.715,11.912,2298461,0
1997-03-31,11.912,12.109,11.912,12.011,1201346,0
1997-04-01,11.962,12.109,11.813,11.863,1021864,0
1997-04-02,11.813,12.011,11.617,11.715,913246,0
1997-04-03,11.568,11.568,11.267,11.267,817784,0
1997-04-04,11.217,11.217,11.07,11.217,566456,0
1997-04-07,11.169,11.217,10.627,10.725,1450967,0
1997-04-08,10.824,11.12,10.824,10.924,1198911,0
1997-04-09,10.971,11.02,10.824,10.873,838727,0
1997-04-10,10.873,11.07,10.824,11.02,780278,0
1997-04-11,10.911,11.012,10.712,10.712,849443,0
1997-04-14,10.712,10.861,10.562,10.712,1088834,0
1997-04-15,10.712,11.012,10.712,11.012,852851,0
1997-04-16,11.012,11.461,11.012,11.361,1119031,0
1997-04-17,11.313,11.809,11.313,11.658,1194530,0
1997-04-18,11.76,12.061,11.76,12.006,832882,0
1997-04-21,12.006,12.006,11.809,11.859,699427,0
1997-04-22,11.809,11.809,11.658,11.711,236716,0
1997-04-23,11.658,11.711,11.559,11.608,752032,0
1997-04-24,11.559,11.711,11.461,11.509,608833,0
1997-04-25,11.509,11.509,11.313,11.461,313916,0
1997-04-28,11.361,11.608,11.313,11.608,507280,0
1997-04-29,11.711,11.76,11.509,11.608,610050,0
1997-04-30,11.658,11.711,11.461,11.608,310020,0
1997-05-01,11.559,11.909,11.509,11.909,426915,0
1997-05-02,11.909,12.006,11.658,11.711,542106,0
1997-05-05,11.711,12.305,11.559,12.257,1226429,0
1997-05-06,12.257,12.656,12.158,12.357,564020,0
1997-05-07,12.357,12.459,12.257,12.257,441523,0
1997-05-08,12.208,12.404,12.208,12.357,871118,0
1997-05-09,12.257,12.404,12.158,12.305,348011,0
1997-05-12,12.305,12.706,12.305,12.459,923230,0
1997-05-13,12.557,12.557,12.305,12.305,547948,0
1997-05-14,12.404,12.505,12.006,12.061,770052,0
1997-05-15,12.006,12.404,12.006,12.404,581312,0
1997-05-16,12.357,12.459,12.109,12.109,497778,0
1997-05-19,12.006,12.208,11.958,12.158,184354,0
1997-05-20,11.958,12.208,11.958,12.158,369438,0
1997-05-21,12.158,12.257,12.006,12.061,384781,0
1997-05-22,12.109,12.109,11.859,12.006,375040,0
1997-05-23,12.006,12.208,12.006,12.158,236470,0
1997-05-27,12.109,12.257,12.061,12.208,301250,0
1997-05-28,12.158,12.208,11.958,11.958,372850,0
1997-05-29,12.006,12.006,11.711,11.809,472454,0
1997-05-30,11.711,11.809,11.559,11.608,381373,0
1997-06-02,11.559,11.608,11.461,11.509,278845,0
1997-06-03,11.412,11.509,11.26,11.26,653399,0
1997-06-04,11.211,11.361,11.161,11.313,775406,0
1997-06-05,11.26,11.509,11.211,11.26,354826,0
1997-06-06,11.26,11.608,11.26,11.509,435194,0
1997-06-09,11.509,11.509,11.361,11.461,464904,0
1997-06-10,11.461,11.461,11.313,11.361,474643,0
1997-06-11,11.412,11.509,11.361,11.361,366269,0
1997-06-12,11.461,11.461,11.313,11.412,258632,0
1997-06-13,11.461,11.461,11.313,11.361,325117,0
1997-06-16,11.461,11.461,11.313,11.412,465392,0
1997-06-17,11.361,11.461,11.26,11.461,532360,0
1997-06-18,11.412,11.509,11.26,11.461,931753,0
1997-06-19,11.461,11.809,11.461,11.809,1582960,0
1997-06-20,11.809,11.859,11.658,11.711,1518425,0
1997-06-23,11.658,11.658,11.412,11.461,346303,0
1997-06-24,11.461,11.76,11.361,11.76,442255,0
1997-06-25,11.784,11.784,11.461,11.559,731572,0
1997-06-26,11.509,11.658,11.509,11.559,785148,0
1997-06-27,11.559,11.711,11.361,11.484,1206460,0
1997-06-30,11.509,12.404,11.313,12.404,810476,0
1997-07-01,12.257,12.257,11.634,11.734,829713,0
1997-07-02,11.658,11.76,11.608,11.76,692604,0
1997-07-03,11.76,11.884,11.658,11.711,519944,0
1997-07-07,11.608,11.634,11.235,11.26,1077387,0
1997-07-08,11.235,11.313,11.085,11.284,1570300,0
1997-07-09,11.235,11.284,10.885,11.062,1678912,0
1997-07-10,10.962,11.161,10.962,11.111,954648,0
1997-07-11,11.153,11.354,11.074,11.129,1409081,0
1997-07-14,11.129,11.202,11.025,11.202,1027464,0
1997-07-15,11.102,11.226,11.074,11.178,573031,0
1997-07-16,11.153,11.226,11.102,11.102,394767,0
1997-07-17,10.999,11.202,10.999,11.074,522862,0
1997-07-18,11.074,11.226,10.953,11.102,879639,0
1997-07-21,10.999,11.202,10.999,11.102,450781,0
1997-07-22,11.051,11.329,11.051,11.202,946123,0
1997-07-23,11.226,11.251,10.999,11.074,990206,0
1997-07-24,11.074,11.129,10.976,11.074,1146797,0
1997-07-25,11.129,11.178,11.025,11.051,1144605,0
1997-07-28,11.129,11.153,11.051,11.153,1084936,0
1997-07-29,11.153,11.354,11.074,11.276,935407,0
1997-07-30,11.354,11.727,11.3,11.654,986307,0
1997-07-31,11.679,11.904,11.679,11.756,970233,0
1997-08-01,11.727,11.804,11.63,11.804,758846,0
1997-08-04,11.855,11.954,11.727,11.804,424718,0
1997-08-05,11.703,11.756,11.556,11.756,876718,0
1997-08-06,11.904,12.056,11.756,11.829,642927,0
1997-08-07,11.904,11.954,11.804,11.929,739852,0
1997-08-08,12.056,12.13,11.929,12.03,1600009,0
1997-08-11,12.13,12.208,12.006,12.105,630265,0
1997-08-12,12.105,12.184,11.855,11.904,743504,0
1997-08-13,12.03,12.056,11.804,12.006,754461,0
1997-08-14,12.006,12.03,11.855,11.929,363840,0
1997-08-15,11.88,11.88,11.756,11.855,674585,0
1997-08-18,11.804,11.829,11.63,11.804,810962,0
1997-08-19,11.804,11.855,11.654,11.727,542350,0
1997-08-20,11.727,11.756,11.654,11.727,294433,0
1997-08-21,11.679,11.782,11.579,11.579,450293,0
1997-08-22,11.403,11.654,11.403,11.654,436166,0
1997-08-25,11.654,11.654,11.556,11.63,381857,0
1997-08-26,11.579,11.654,11.5,11.604,407188,0
1997-08-27,11.476,11.579,11.378,11.403,728891,0
1997-08-28,11.354,11.476,11.3,11.3,723534,0
1997-08-29,11.251,11.403,11.226,11.251,760553,0
1997-09-02,11.251,11.329,11.251,11.251,536017,0
1997-09-03,11.329,11.354,11.251,11.251,967799,0
1997-09-04,11.251,11.378,11.251,11.276,708678,0
1997-09-05,11.276,11.354,11.251,11.251,1606588,0
1997-09-08,11.3,11.378,11.251,11.3,2242690,0
1997-09-09,11.276,11.3,11.153,11.202,657294,0
1997-09-10,11.102,11.251,11.102,11.251,627826,0
1997-09-11,11.226,11.226,11.074,11.153,530413,0
1997-09-12,11.102,11.226,11.051,11.153,691633,0
1997-09-15,11.051,11.194,11.051,11.153,740584,0
1997-09-16,11.178,11.178,11.025,11.051,2278737,0
1997-09-17,11.074,11.074,10.976,11.025,472454,0
1997-09-18,11.025,11.153,10.999,11.051,700888,0
1997-09-19,11.025,11.129,10.928,10.999,1315807,0
1997-09-22,10.999,11.153,10.976,11.102,613701,0
1997-09-23,11.074,11.251,10.999,11.226,502164,0
1997-09-24,11.276,11.329,11.074,11.074,458086,0
1997-09-25,11.129,11.63,11.129,11.5,1458519,0
1997-09-26,11.452,11.452,11.051,11.251,910324,0
1997-09-29,11.129,11.378,11.129,11.3,1272946,0
1997-09-30,11.452,11.727,11.403,11.579,1190632,0
1997-10-01,11.579,12.006,11.579,11.756,1347709,0
1997-10-02,11.727,12.03,11.727,11.984,749836,0
1997-10-03,12.006,12.03,11.679,11.88,698696,0
1997-10-06,11.88,11.88,11.679,11.829,293943,0
1997-10-07,11.727,11.829,11.604,11.756,551600,0
1997-10-08,11.654,11.727,11.5,11.579,691388,0
1997-10-09,11.604,11.604,11.403,11.403,571574,0
1997-10-10,11.42,11.518,11.343,11.492,267886,0
1997-10-13,11.443,11.572,11.366,11.518,685059,0
1997-10-14,11.543,11.543,11.366,11.443,372116,0
1997-10-15,11.343,11.42,11.267,11.39,381619,0
1997-10-16,11.443,11.443,11.343,11.366,698454,0
1997-10-17,11.343,11.366,11.165,11.343,574739,0
1997-10-20,11.42,11.443,11.267,11.42,672637,0
1997-10-21,11.343,11.443,11.214,11.443,366516,0
1997-10-22,11.39,11.39,11.239,11.343,299544,0
1997-10-23,11.291,11.39,11.142,11.291,361645,0
1997-10-24,11.318,11.42,11.115,11.165,1310448,0
1997-10-27,10.733,10.758,10.43,10.43,1725675,0
1997-10-28,9.519,10.253,9.0135,10.204,3015664,0
1997-10-29,10.253,10.43,9.748,9.974,2105339,0
1997-10-30,9.924,9.974,9.748,9.748,1615840,0
1997-10-31,9.848,9.877,9.67,9.695,1301440,0
1997-11-03,9.848,10.15,9.848,10.027,753733,0
1997-11-04,10.077,10.127,9.948,10.052,778818,0
1997-11-05,9.998,10.38,9.948,9.948,679700,0
1997-11-06,9.848,9.974,9.848,9.924,683351,0
1997-11-07,9.877,9.877,9.596,9.723,1189415,0
1997-11-10,9.67,9.695,9.571,9.621,725241,0
1997-11-11,9.621,9.645,9.4942,9.645,816565,0
1997-11-12,9.543,9.645,9.4209,9.4693,797325,0
1997-11-13,9.4693,9.4942,9.3165,9.3165,935649,0
1997-11-14,9.3417,9.4436,9.1893,9.2397,831178,0
1997-11-17,9.3165,9.3913,9.2922,9.3165,455651,0
1997-11-18,9.2144,9.2679,9.0869,9.1154,533823,0
1997-11-19,9.0869,9.2922,9.0381,9.1412,625880,0
1997-11-20,9.1662,9.1893,9.0381,9.1412,2045429,0
1997-11-21,9.1154,9.1662,9.0628,9.1154,687734,0
1997-11-24,9.0869,9.1154,8.9889,9.0381,1250540,0
1997-11-25,9.0628,9.0628,8.9889,8.9889,714282,0
1997-11-26,8.9889,9.0135,8.5573,8.5573,2051032,0
1997-11-28,8.5573,8.5573,8.4547,8.4795,448098,0
1997-12-01,8.5082,8.5082,8.1509,8.2536,574494,0
1997-12-02,8.3563,8.3809,8.0525,8.3809,1122197,0
1997-12-03,8.3274,8.3274,8.1015,8.1754,334613,0
1997-12-04,8.1509,8.2044,8.0525,8.0525,809015,0
1997-12-05,8.0525,8.2044,7.9991,8.1015,607613,0
1997-12-08,8.1015,8.1754,7.925,8.1509,1060341,0
1997-12-09,8.1015,8.1015,7.7976,7.9495,801467,0
1997-12-10,6.7835,6.9887,6.4797,6.7835,3246776,0
1997-12-11,6.7835,6.8369,6.4303,6.4797,4094270,0
1997-12-12,6.5332,6.5823,6.3812,6.4549,4481975,0
1997-12-15,6.4549,6.4549,6.2785,6.2785,2358366,0
1997-12-16,6.303,6.3812,6.2045,6.2535,1362810,0
1997-12-17,6.2535,6.303,6.2045,6.2045,2821569,0
1997-12-18,6.2291,6.2291,6.077,6.1266,2760928,0
1997-12-19,6.1017,6.1512,6.0525,6.1017,2553925,0
1997-12-22,6.1266,6.1758,6.1017,6.1266,790750,0
1997-12-23,6.1266,6.2785,6.1266,6.1266,959520,0
1997-12-24,6.1266,6.2785,6.1266,6.2045,923230,0
1997-12-26,6.2045,6.2291,6.1512,6.1758,698210,0
1997-12-29,6.1758,6.303,6.077,6.2535,1025028,0
1997-12-30,6.2535,6.3278,6.2535,6.3278,990934,0
1997-12-31,6.2535,6.4303,6.2535,6.3812,1531575,0
1998-01-02,6.3812,6.4797,6.3812,6.4549,680188,0
1998-01-05,6.4549,6.4797,6.3564,6.3812,1108806,0
1998-01-06,6.3564,6.3812,6.2785,6.2785,1159702,0
1998-01-07,6.2535,6.3812,6.2291,6.3564,1130234,0
1998-01-08,6.3278,6.3278,6.1266,6.1512,1073977,0
1998-01-09,6.1512,6.1512,5.7735,5.8224,2759228,0
1998-01-12,5.7735,5.7735,5.5967,5.6709,1420770,0
1998-01-13,5.6709,5.9501,5.6709,5.9008,1473371,0
1998-01-14,5.9458,5.9458,5.8186,5.8432,1694987,0
1998-01-15,5.8432,5.8432,5.7407,5.7652,1142167,0
1998-01-16,5.794,5.8677,5.7407,5.7652,2040562,0
1998-01-20,5.7652,5.8186,5.6913,5.7652,1310205,0
1998-01-21,5.7652,5.7652,5.6913,5.6913,1154830,0
1998-01-22,5.6666,5.6666,5.3094,5.4612,964390,0
1998-01-23,5.4612,5.6666,5.3587,5.6666,2465037,0
1998-01-26,5.6913,5.8432,5.6666,5.6913,2309906,0
1998-01-27,5.7158,5.8925,5.6913,5.8432,1987958,0
1998-01-28,5.7652,5.9171,5.7407,5.8925,1431241,0
1998-01-29,5.8925,6.2496,5.8677,6.0731,2836425,0
1998-01-30,5.9704,6.1717,5.9171,5.9704,1836479,0
1998-02-02,5.9949,6.0978,5.9458,5.9949,1856205,0
1998-02-03,5.9949,6.0444,5.8432,5.9171,875015,0
1998-02-04,5.9171,6.2005,5.9171,6.1717,1986982,0
1998-02-05,6.2496,6.2991,5.9949,6.1224,1743208,0
1998-02-06,6.1471,6.2991,6.1224,6.2991,944421,0
1998-02-09,6.2991,6.451,6.2991,6.451,1366217,0
1998-02-10,6.3525,6.529,6.3525,6.4797,1443903,0
1998-02-11,6.451,6.451,6.2991,6.3234,936383,0
1998-02-12,6.2991,6.377,6.1224,6.2743,1327981,0
1998-02-13,6.2991,6.3234,6.1471,6.2005,553549,0
1998-02-17,6.2251,6.3525,5.9949,6.0197,986793,0
1998-02-18,6.0197,6.1471,5.9949,6.0731,585453,0
1998-02-19,6.0444,6.0731,5.8432,5.8432,600306,0
1998-02-20,5.8677,5.8677,5.6913,5.7407,651450,0
1998-02-23,5.6913,5.7158,5.5145,5.6132,451266,0
1998-02-24,5.486,5.6666,5.4367,5.6376,787583,0
1998-02-25,5.6913,5.9458,5.6666,5.9458,2277517,0
1998-02-26,5.8925,6.0444,5.7407,5.9458,2256329,0
1998-02-27,5.9949,6.1471,5.9704,6.1224,1729324,0
1998-03-02,6.1224,6.2496,6.1224,6.2005,905697,0
1998-03-03,6.1717,6.2005,5.9704,6.0197,719154,0
1998-03-04,6.0197,6.0197,5.8186,5.8186,443231,0
1998-03-05,5.8186,5.8677,5.7407,5.794,628558,0
1998-03-06,5.8186,5.8432,5.7158,5.7407,514828,0
1998-03-09,5.7652,5.8432,5.6913,5.8186,1705457,0
1998-03-10,5.8186,5.8432,5.7407,5.794,1302656,0
1998-03-11,5.794,5.794,5.6132,5.6666,1517697,0
1998-03-12,5.6913,5.7407,5.5395,5.6913,1002623,0
1998-03-13,5.8432,5.9171,5.7407,5.8925,3944010,0
1998-03-16,6.1471,6.377,6.1471,6.2991,6541039,0
1998-03-17,6.3525,6.8082,6.3234,6.7056,7401199,0
1998-03-18,6.7056,6.7056,6.5534,6.6315,4146628,0
1998-03-19,6.607,6.9107,6.5782,6.8574,4084529,0
1998-03-20,6.8863,6.9353,6.7301,6.7835,1793860,0
1998-03-23,6.7835,7.2392,6.6807,7.19,2507899,0
1998-03-24,7.2638,7.9495,7.2638,7.7486,4242827,0
1998-03-25,7.7486,7.8758,7.5718,7.8512,2400503,0
1998-03-26,7.7486,7.9002,7.5718,7.773,2154290,0
1998-03-27,7.7976,8.2044,7.7976,8.1796,2389542,0
1998-03-30,8.2577,8.4342,8.1551,8.3069,2177181,0
1998-03-31,8.4342,8.4834,8.0279,8.1059,2963305,0
1998-04-01,8.0279,8.0771,7.6992,7.773,1251271,0
1998-04-02,7.7236,7.8758,7.7236,7.7976,2693714,0
1998-04-03,7.9002,8.2044,7.8758,8.1551,1717637,0
1998-04-06,8.3851,8.7136,8.3316,8.5617,2993017,0
1998-04-07,8.6353,8.6353,8.2822,8.3316,1561774,0
1998-04-08,8.3069,8.3069,8.1796,8.2044,1235440,0
1998-04-09,8.2044,8.2577,7.925,7.9784,1196477,0
1998-04-13,7.9495,8.3316,7.8758,8.3316,1336993,0
1998-04-14,8.2783,8.4301,8.1221,8.4301,2273133,0
1998-04-15,8.3521,8.3764,8.1754,8.2783,3230458,0
1998-04-16,8.2783,8.3026,8.1221,8.2783,1076902,0
1998-04-17,8.3274,8.3274,8.0235,8.2492,724754,0
1998-04-20,8.1754,8.1754,7.8673,7.8965,623201,0
1998-04-21,7.9947,8.2492,7.9457,8.0976,1048894,0
1998-04-22,8.2001,8.4301,8.2001,8.2249,2660351,0
1998-04-23,8.2783,8.3521,8.0976,8.2249,1407862,0
1998-04-24,8.0483,8.2249,8.0483,8.1509,812425,0
1998-04-27,8.0483,8.0728,7.8673,7.921,1243965,0
1998-04-28,7.921,7.921,7.7404,7.8428,882074,0
1998-04-29,7.8428,7.921,7.7938,7.8183,1509657,0
1998-04-30,7.8965,7.8965,7.613,7.691,1105150,0
1998-05-01,7.6662,7.7157,7.3334,7.412,1566400,0
1998-05-04,7.5144,7.5394,7.157,7.387,1495779,0
1998-05-05,7.412,7.412,7.182,7.3334,1007981,0
1998-05-06,7.2844,7.2844,7.005,7.0299,721831,0
1998-05-07,7.0544,7.0544,6.57,6.6729,1280497,0
1998-05-08,6.722,6.9519,6.6729,6.6972,1600496,0
1998-05-11,6.6972,7.005,6.6479,6.9519,1078606,0
1998-05-12,6.9762,7.005,6.7465,6.8493,778332,0
1998-05-13,6.8245,6.8739,6.4426,6.7751,1333827,0
1998-05-14,6.722,6.8493,6.5206,6.6193,1583204,0
1998-05-15,6.6479,6.7465,6.5206,6.6729,4250862,0
1998-05-18,6.5946,6.722,6.2907,6.6479,2877824,0
1998-05-19,6.6729,6.722,6.5946,6.5946,1314348,0
1998-05-20,6.6479,6.7999,6.6479,6.7999,1190386,0
1998-05-21,7.182,7.3334,7.005,7.0792,1990878,0
1998-05-22,7.0792,7.0792,6.9271,6.9762,885971,0
1998-05-26,6.9271,6.9271,6.5206,6.6193,680429,0
1998-05-27,6.57,6.9271,6.57,6.9026,2212249,0
1998-05-28,6.8739,6.8739,6.7751,6.8245,1741503,0
1998-05-29,6.8245,7.005,6.7999,6.8245,1549599,0
1998-06-01,6.8245,6.8739,6.5453,6.5453,1329200,0
1998-06-02,6.7751,6.7751,6.5453,6.5946,768346,0
1998-06-03,6.5946,6.6729,6.5453,6.6193,1167740,0
1998-06-04,6.57,6.7999,6.57,6.722,1778032,0
1998-06-05,6.722,6.9271,6.722,6.9026,1728840,0
1998-06-08,6.8245,7.2063,6.8245,7.104,1303386,0
1998-06-09,7.104,7.182,6.9519,6.9519,991420,0
1998-06-10,6.9271,7.0299,6.7751,6.8245,815104,0
1998-06-11,6.7465,6.7465,6.5946,6.6193,1559581,0
1998-06-12,6.57,6.6479,6.5206,6.5206,1054013,0
1998-06-15,6.3646,6.4919,6.3646,6.3934,819489,0
1998-06-16,6.4672,6.722,6.4426,6.5453,770782,0
1998-06-17,6.6193,6.9271,6.6193,6.7999,724266,0
1998-06-18,6.6972,6.722,6.2659,6.2907,1508197,0
1998-06-19,6.3402,6.4426,6.1881,6.2126,2705892,0
1998-06-22,6.2126,6.2659,6.0609,6.0609,1168470,0
1998-06-23,6.11,6.2373,6.0609,6.11,1882504,0
1998-06-24,6.11,6.2126,6.0361,6.11,1453159,0
1998-06-25,6.139,6.2126,6.11,6.1635,819489,0
1998-06-26,6.1635,6.3934,6.139,6.3154,453459,0
1998-06-29,6.418,6.418,6.1881,6.1881,428617,0
1998-06-30,6.2126,6.3402,6.11,6.1881,715740,0
1998-07-01,6.1881,6.1881,6.11,6.139,719395,0
1998-07-02,6.1881,6.1881,6.0854,6.1635,772973,0
1998-07-06,6.139,6.3154,6.139,6.2373,646825,0
1998-07-07,6.2659,6.4919,6.2373,6.3934,1075925,0
1998-07-08,6.3402,6.3402,6.2126,6.2907,339484,0
1998-07-09,6.2126,6.2659,6.11,6.139,737905,0
1998-07-10,6.139,6.139,6.0114,6.0854,537477,0
1998-07-13,6.0854,6.2659,6.0609,6.1635,759335,0
1998-07-14,6.1838,6.3604,6.1838,6.3358,943931,0
1998-07-15,6.3358,6.4632,6.3113,6.3893,804387,0
1998-07-16,6.3604,6.5905,6.3604,6.5659,844085,0
1998-07-17,6.5905,6.6438,6.5166,6.6193,955380,0
1998-07-20,6.6193,6.7174,6.6193,6.7174,577170,0
1998-07-21,6.7174,6.7465,6.5905,6.5905,1079094,0
1998-07-22,6.6193,6.6685,6.5412,6.5659,605908,0
1998-07-23,6.4878,6.6193,6.4878,6.5166,1249565,0
1998-07-24,6.5412,6.7959,6.4386,6.4386,1248835,0
1998-07-27,6.4386,6.5166,6.1592,6.2087,598846,0
1998-07-28,6.2333,6.3358,6.0815,6.3358,552576,0
1998-07-29,6.2579,6.2579,6.1304,6.1304,954407,0
1998-07-30,6.2087,6.2087,6.1304,6.1592,557690,0
1998-07-31,6.1304,6.1592,6.0567,6.0567,565481,0
1998-08-03,6.0567,6.106,5.9008,5.9295,807067,0
1998-08-04,5.9787,6.2087,5.8759,5.8759,1374255,0
1998-08-05,5.954,6.1592,5.9008,6.1304,916170,0
1998-08-06,6.0567,6.1592,6.0567,6.106,910814,0
1998-08-07,6.028,6.1592,6.028,6.0567,609319,0
1998-08-10,6.028,6.028,5.9787,6.0032,657537,0
1998-08-11,5.9008,5.954,5.7241,5.7241,2570729,0
1998-08-12,5.7488,5.798,5.4941,5.4941,2202993,0
1998-08-13,5.5967,5.6997,5.4408,5.5431,566701,0
1998-08-14,5.5431,5.7241,5.4696,5.4696,461739,0
1998-08-17,5.4696,5.5967,5.3668,5.4162,1329445,0
1998-08-18,5.3915,5.4941,5.3668,5.3668,1080796,0
1998-08-19,5.4162,5.5189,5.3668,5.3915,668743,0
1998-08-20,5.4162,5.5431,5.3668,5.5189,1599278,0
1998-08-21,5.4162,5.4696,5.2108,5.2397,785880,0
1998-08-24,5.2397,5.3668,5.2108,5.2397,910569,0
1998-08-25,5.1859,5.2889,5.1616,5.2397,864053,0
1998-08-26,5.1859,5.2108,5.0342,5.0342,875015,0
1998-08-27,4.9561,5.1081,4.9071,4.9561,5147793,0
1998-08-28,4.9561,5.0837,4.8535,4.8535,3236789,0
1998-08-31,4.8535,5.0837,4.7015,4.7509,3922093,0
1998-09-01,4.8044,4.981,4.7509,4.7796,1591729,0
1998-09-02,4.7263,4.8535,4.5989,4.5989,1141922,0
1998-09-03,4.5989,5.2889,4.5989,5.2108,6300676,0
1998-09-04,5.2397,5.4941,5.1859,5.4941,2531279,0
1998-09-08,5.4941,5.5967,5.4162,5.4941,1392520,0
1998-09-09,5.4408,5.4696,5.3134,5.3134,1748078,0
1998-09-10,5.3668,5.5431,5.3668,5.5431,2893168,0
1998-09-11,5.6462,5.798,5.4941,5.4941,2585833,0
1998-09-14,5.4408,5.5189,5.3668,5.4162,1515504,0
1998-09-15,5.3668,5.4162,5.1616,5.1616,1375229,0
1998-09-16,5.2108,5.2397,5.1081,5.2397,587641,0
1998-09-17,5.1859,5.2641,5.1081,5.1859,866245,0
1998-09-18,5.137,5.1616,5.0096,5.0342,1604636,0
1998-09-21,5.0837,5.1081,4.7796,4.7796,1258090,0
1998-09-22,4.7796,5.0096,4.7796,4.9317,2787230,0
1998-09-23,4.9317,5.1859,4.9317,5.137,1572737,0
1998-09-24,5.0837,5.3915,5.0837,5.3668,3306445,0
1998-09-25,5.3915,5.6709,5.3134,5.3134,6486493,0
1998-09-28,5.3134,5.4941,5.2397,5.3134,2989606,0
1998-09-29,5.3134,5.3134,4.9317,4.9317,2331336,0
1998-09-30,4.9071,5.0096,4.7509,4.8782,1578823,0
1998-10-01,4.9317,5.0096,4.829,4.9317,4377985,0
1998-10-02,4.9561,5.1616,4.9317,4.9561,1468500,0
1998-10-05,4.9317,4.9317,4.7509,4.8535,1172122,0
1998-10-06,4.8782,4.9071,4.7796,4.829,1034526,0
1998-10-07,4.829,4.8782,4.7509,4.829,1604636,0
1998-10-08,4.8044,4.8782,4.7263,4.7263,1988199,0
1998-10-09,4.7015,4.829,4.5989,4.5989,1445612,0
1998-10-12,4.648,4.7263,4.5745,4.6238,1699855,0
1998-10-13,4.6238,4.7263,4.5989,4.6238,1390332,0
1998-10-14,4.6195,4.6729,4.4676,4.4922,1823327,0
1998-10-15,4.4676,4.5949,4.4676,4.5415,2419253,0
1998-10-16,4.6195,5.182,4.5415,5.1327,3527570,0
1998-10-19,5.1327,5.1574,4.9274,4.9274,1270022,0
1998-10-20,4.8782,5.2108,4.8782,5.182,1564696,0
1998-10-21,5.182,5.182,4.9767,4.9767,1471180,0
1998-10-22,4.9767,5.0302,4.903,4.903,1332123,0
1998-10-23,4.903,4.9521,4.6195,4.6195,1175289,0
1998-10-26,4.6443,4.7714,4.5662,4.6975,1287559,0
1998-10-27,4.7223,4.9521,4.6975,4.9274,1683296,0
1998-10-28,4.9274,4.9274,4.7469,4.8782,1055471,0
1998-10-29,4.8782,5.3134,4.8782,5.2889,1828198,0
1998-10-30,5.2354,5.2601,5.0302,5.0302,1827956,0
1998-11-02,5.0054,5.0302,4.8494,4.8494,499973,0
1998-11-03,4.8248,4.9767,4.8248,4.9274,715256,0
1998-11-04,4.9521,5.2601,4.903,5.2601,1836479,0
1998-11-05,5.2601,5.8513,5.2601,5.6997,3867297,0
1998-11-06,5.6997,6.0032,5.6709,5.9048,2082448,0
1998-11-09,5.8513,5.9295,5.6997,5.9295,856994,0
1998-11-10,5.954,6.0032,5.798,5.8268,1144849,0
1998-11-11,5.8759,6.0319,5.8759,5.8759,883050,0
1998-11-12,5.9048,6.2087,5.9048,6.1592,1241773,0
1998-11-13,6.1592,6.2087,5.8513,5.8513,870629,0
1998-11-16,5.9048,5.954,5.3382,5.4941,1373281,0
1998-11-17,5.5926,5.7241,5.5431,5.5678,842624,0
1998-11-18,5.6462,5.7488,5.5678,5.6212,2134318,0
1998-11-19,5.6462,5.6462,5.5189,5.5431,727678,0
1998-11-20,5.6462,5.6709,5.5926,5.6709,577904,0
1998-11-23,5.6709,5.7488,5.5431,5.7488,639274,0
1998-11-24,5.6997,5.798,5.6709,5.6997,680429,0
1998-11-25,5.6709,5.7735,5.5926,5.6709,733034,0
1998-11-27,5.6709,5.6997,5.6462,5.6462,186062,0
1998-11-30,5.6462,5.6997,5.3628,5.3628,1045974,0
1998-12-01,5.4162,5.4654,5.3134,5.3628,1707165,0
1998-12-02,5.2354,5.2601,4.9274,4.9274,3896762,0
1998-12-03,5.0302,5.1327,4.9274,4.9274,959030,0
1998-12-04,4.9274,5.1327,4.9274,5.0549,584480,0
1998-12-07,5.1327,5.1574,4.8494,5.1081,854069,0
1998-12-08,5.0837,5.1081,4.8494,4.903,784176,0
1998-12-09,4.903,4.903,4.5415,4.5415,1286096,0
1998-12-10,4.5415,4.8003,4.4144,4.8003,1127313,0
1998-12-11,4.7469,4.7714,4.6195,4.6195,1030384,0
1998-12-14,4.5662,4.6195,4.3894,4.3894,915925,0
1998-12-15,4.4388,4.4922,4.3894,4.4388,785880,0
1998-12-16,4.4388,4.6443,4.4388,4.6443,1282687,0
1998-12-17,4.5662,4.5949,4.3608,4.3608,1230328,0
1998-12-18,4.3608,4.4676,4.2869,4.3116,1888109,0
1998-12-21,4.3116,4.4676,4.0817,4.0817,1230085,0
1998-12-22,4.1063,4.2088,4.0817,4.1554,1368897,0
1998-12-23,4.1309,4.1843,4.0283,4.1554,1986737,0
1998-12-24,4.1843,4.2869,4.1843,4.2624,470751,0
1998-12-28,4.3116,4.3363,4.2336,4.2624,895713,0
1998-12-29,4.2624,4.5949,4.2624,4.4676,1145091,0
1998-12-30,4.4676,4.5662,4.2088,4.2624,1337482,0
1998-12-31,4.2624,4.3608,4.2336,4.2869,873551,0
1999-01-04,4.3608,4.5415,4.3608,4.4922,1204268,0
1999-01-05,4.4676,4.8003,4.4676,4.8003,996295,0
1999-01-06,4.7714,4.8003,4.6195,4.6975,628073,0
1999-01-07,4.7223,4.8494,4.6729,4.8248,1551793,0
1999-01-08,4.8782,5.0302,4.8003,4.9521,1772672,0
1999-01-11,4.9274,5.2354,4.9274,5.182,1011877,0
1999-01-12,5.0302,5.0302,4.5169,4.5415,1515261,0
1999-01-13,4.4922,4.6443,4.4144,4.6195,1079094,0
1999-01-14,4.6195,4.6729,4.4388,4.5169,1299002,0
1999-01-15,4.5949,4.6975,4.5662,4.5949,907888,0
1999-01-19,4.7223,4.7469,4.6195,4.6195,918118,0
1999-01-20,4.6195,4.6443,4.5662,4.6195,1496263,0
1999-01-21,4.6195,4.6729,4.5169,4.6195,2341565,0
1999-01-22,4.6195,4.6443,4.5415,4.5415,469532,0
1999-01-25,4.5415,4.5662,4.1843,4.2088,937842,0
1999-01-26,4.2624,4.3363,4.1843,4.1843,1426369,0
1999-01-27,4.2336,4.2869,3.9255,3.9255,861619,0
1999-01-28,3.8762,4.1843,3.8762,4.1063,1048407,0
1999-01-29,4.1063,4.1843,4.0036,4.0036,867952,0
1999-02-01,4.1063,4.1063,3.9789,4.0569,833615,0
1999-02-02,4.0283,4.1309,4.0283,4.0569,771511,0
1999-02-03,4.1063,4.1554,4.0817,4.1309,611512,0
1999-02-04,4.2088,4.6195,4.2088,4.4676,2164760,0
1999-02-05,4.4676,4.6975,4.4388,4.5662,1326764,0
1999-02-08,4.6195,4.7223,4.6195,4.6975,874282,0
1999-02-09,4.6443,4.6443,4.3608,4.3608,1093706,0
1999-02-10,4.3608,4.5169,4.2088,4.2088,1000920,0
1999-02-11,4.2088,4.2869,4.1309,4.1309,748376,0
1999-02-12,4.1554,4.3116,4.1554,4.2624,1329688,0
1999-02-16,4.2624,4.2869,4.0817,4.0817,1034284,0
1999-02-17,4.1063,4.1063,4.0036,4.0036,914464,0
1999-02-18,4.0283,4.0283,3.8518,3.9011,1583691,0
1999-02-19,3.8762,3.9011,3.7736,3.7736,1122688,0
1999-02-22,3.7448,3.9011,3.7448,3.9011,1032821,0
1999-02-23,3.8762,3.9011,3.8228,3.8518,551113,0
1999-02-24,3.8762,3.9255,3.7448,3.7736,3182725,0
1999-02-25,3.7448,3.9011,3.7448,3.8518,3165437,0
1999-02-26,3.8518,3.8762,3.7985,3.8762,1071786,0
1999-03-01,3.8228,3.8518,3.7736,3.8228,2278491,0
1999-03-02,3.8518,3.9789,3.8228,3.9011,808283,0
1999-03-03,3.9011,3.9255,3.7448,3.8518,964390,0
1999-03-04,3.8518,3.9255,3.8228,3.8762,696990,0
1999-03-05,3.9255,4.0036,3.8228,3.8518,470505,0
1999-03-08,3.9011,3.9255,3.7736,3.9255,2630883,0
1999-03-09,3.9255,4.1843,3.8762,4.1309,2173528,0
1999-03-10,4.1063,4.2088,4.0283,4.1063,1402748,0
1999-03-11,4.1063,4.2624,4.0036,4.0036,907645,0
1999-03-12,4.0283,4.0569,3.7736,3.7985,2249997,0
1999-03-15,3.7736,3.8762,3.7448,3.7985,1161895,0
1999-03-16,3.8228,3.9011,3.7448,3.9011,879639,0
1999-03-17,3.9011,4.0817,3.8762,4.0817,1399338,0
1999-03-18,4.0817,4.2088,4.0569,4.1309,2055416,0
1999-03-19,4.2088,4.3608,4.1843,4.3363,2107775,0
1999-03-22,4.3608,4.5169,4.3608,4.3894,1347709,0
1999-03-23,4.4676,4.4922,4.3363,4.3363,1432461,0
1999-03-24,4.3363,4.5415,4.3363,4.5169,1731031,0
1999-03-25,4.5415,4.5949,4.4922,4.5169,2130422,0
1999-03-26,4.5415,4.5662,4.4144,4.5662,1144361,0
1999-03-29,4.4676,4.5169,4.1309,4.1843,1524026,0
1999-03-30,4.2088,4.2088,4.0036,4.0569,760066,0
1999-03-31,4.1309,4.4676,4.0817,4.4676,1663573,0
1999-04-01,4.4676,4.4676,4.3116,4.3116,1261987,0
1999-04-05,4.3363,4.3608,4.1309,4.1309,1024298,0
1999-04-06,4.1554,4.3608,4.1309,4.3608,1127554,0
1999-04-07,4.3363,4.4676,4.3363,4.4144,792211,0
1999-04-08,4.4676,4.5415,4.4388,4.5169,892062,0
1999-04-09,4.4676,4.4922,4.1554,4.4676,1464606,0
1999-04-12,4.5169,4.5949,4.4388,4.5415,963173,0
1999-04-13,4.5415,4.6729,4.5169,4.6443,854069,0
1999-04-14,4.6443,4.8782,4.6443,4.7469,1198182,0
1999-04-15,4.8494,5.5431,4.8494,5.5189,2570486,0
1999-04-16,5.7488,5.8513,5.4408,5.4408,3763794,0
1999-04-19,5.4654,5.6709,5.4654,5.6462,3799838,0
1999-04-20,5.6212,5.6709,5.4941,5.5678,2033252,0
1999-04-21,5.5926,5.5926,5.3871,5.3871,1550085,0
1999-04-22,5.4162,5.5678,5.3382,5.5431,2065156,0
1999-04-23,5.5431,5.5431,5.3628,5.3628,905455,0
1999-04-26,5.3871,5.4408,5.2601,5.4162,1260039,0
1999-04-27,5.4654,5.5189,5.3871,5.5189,1804092,0
1999-04-28,5.5189,6.1838,5.5189,6.1347,3850251,0
1999-04-29,6.262,6.7259,6.2373,6.7259,3401661,0
1999-04-30,6.7259,6.7506,6.2373,6.2867,2312342,0
1999-05-03,6.3154,6.3154,6.2087,6.262,1791426,0
1999-05-04,6.3154,6.9026,6.3154,6.7751,3851956,0
1999-05-05,6.7259,6.7506,6.5206,6.6193,3525621,0
1999-05-06,6.7259,7.2638,6.6479,7.2638,3696582,0
1999-05-07,6.8779,7.005,6.3646,6.4672,4707727,0
1999-05-10,6.5206,6.8779,6.5206,6.7751,2637946,0
1999-05-11,6.8245,6.9558,6.8245,6.9558,2079037,0
1999-05-12,6.9313,6.9313,6.57,6.5946,1910759,0
1999-05-13,6.6479,6.7751,6.4919,6.4919,1341377,0
1999-05-14,6.5206,6.8779,6.4919,6.7751,1058877,0
1999-05-17,6.7999,6.8779,6.5946,6.6193,461739,0
1999-05-18,6.57,6.57,6.0319,6.1592,2242447,0
1999-05-19,6.11,6.3154,6.0815,6.3154,1627529,0
1999-05-20,6.3402,6.4426,6.2867,6.3646,1156047,0
1999-05-21,6.3402,6.3893,6.262,6.3646,1589294,0
1999-05-24,6.3402,6.3646,6.1838,6.2087,1164084,0
1999-05-25,6.2087,6.4138,6.1347,6.1347,1018210,0
1999-05-26,6.0815,6.0815,5.798,5.8513,1161166,0
1999-05-27,5.8759,5.8759,5.7241,5.7488,2156724,0
1999-05-28,5.798,5.8268,5.6997,5.798,2356909,0
1999-06-01,5.7735,6.0032,5.6709,5.9295,1816751,0
1999-06-02,5.9048,6.1592,5.9048,6.1592,2701261,0
1999-06-03,6.1592,6.5453,6.0815,6.5453,2024730,0
1999-06-04,6.4919,6.57,6.4138,6.5453,2465037,0
1999-06-07,6.4672,6.5453,6.3646,6.3893,1824788,0
1999-06-08,6.3893,6.57,6.3893,6.5206,1206948,0
1999-06-09,6.5206,6.6479,6.4138,6.6193,759824,0
1999-06-10,6.57,6.8245,6.5206,6.7259,1014313,0
1999-06-11,6.7506,6.7751,6.57,6.6729,1052548,0
1999-06-14,6.6972,6.7506,6.6479,6.6479,565726,0
1999-06-15,6.6479,6.7999,6.6479,6.6972,685300,0
1999-06-16,6.7259,6.7506,6.3154,6.3646,629775,0
1999-06-17,6.4138,6.57,6.3893,6.4672,819975,0
1999-06-18,6.4138,6.5206,6.4138,6.4672,1123661,0
1999-06-21,6.5453,6.57,6.4672,6.4672,432270,0
1999-06-22,6.4672,6.4672,6.1347,6.1347,511177,0
1999-06-23,6.1592,6.3646,6.1347,6.3646,591298,0
1999-06-24,6.3646,6.4426,6.1838,6.1838,583260,0
1999-06-25,6.3154,6.7506,6.3154,6.7259,1265639,0
1999-06-28,6.7259,6.9313,6.7259,6.7999,1267100,0
1999-06-29,6.7751,6.8533,6.7751,6.8533,580824,0
1999-06-30,6.9558,7.3912,6.9558,7.3664,3623279,0
1999-07-01,7.3664,7.3912,7.0299,7.2105,1020886,0
1999-07-02,7.235,7.3131,7.1858,7.2887,620279,0
1999-07-06,7.3131,7.3131,7.1365,7.2887,927128,0
1999-07-07,7.2638,7.3664,7.1614,7.342,893032,0
1999-07-08,7.342,7.5966,7.3131,7.5966,1873253,0
1999-07-09,7.6458,7.6458,7.4405,7.5473,617113,0
1999-07-12,7.5718,7.6744,7.3131,7.3131,795622,0
1999-07-13,7.342,7.342,7.1365,7.2105,954407,0
1999-07-14,7.1858,7.2887,7.1365,7.235,658509,0
1999-07-15,7.2638,7.2638,7.0832,7.1365,612485,0
1999-07-16,7.1614,7.3131,7.1365,7.2638,651691,0
1999-07-19,7.235,7.2638,7.1078,7.1078,320733,0
1999-07-20,7.1078,7.1365,6.9806,7.0584,1133154,0
1999-07-21,7.0832,7.235,7.0832,7.1614,693337,0
1999-07-22,7.1365,7.235,7.0832,7.1365,878664,0
1999-07-23,7.1078,7.1858,7.0584,7.0584,339240,0
1999-07-26,7.0299,7.1614,7.0299,7.1614,625392,0
1999-07-27,7.2105,7.2638,7.1614,7.1858,510200,0
1999-07-28,7.1614,7.2105,7.0832,7.1365,251325,0
1999-07-29,7.1078,7.2887,7.0584,7.2638,754952,0
1999-07-30,7.2887,7.2887,6.9313,6.9313,969259,0
1999-08-02,6.9313,7.0832,6.8779,6.9558,611022,0
1999-08-03,7.0584,7.2638,7.0299,7.1078,641951,0
1999-08-04,7.2105,7.2105,7.1078,7.1078,789046,0
1999-08-05,7.1365,7.1614,7.0299,7.0584,714524,0
1999-08-06,7.005,7.0832,6.9806,7.0584,319514,0
1999-08-09,7.005,7.2638,7.005,7.2638,1058634,0
1999-08-10,7.2638,7.3664,7.1858,7.3664,1770970,0
1999-08-11,7.3664,7.6458,7.342,7.3912,2727076,0
1999-08-12,7.3912,7.4694,7.2887,7.3131,1613160,0
1999-08-13,7.3664,7.3912,7.1858,7.1858,731085,0
1999-08-16,7.1858,7.1858,6.9313,6.9806,761284,0
1999-08-17,6.9806,7.1365,6.9026,7.1365,984847,0
1999-08-18,7.1078,7.1365,6.6479,6.6479,862106,0
1999-08-19,6.6972,6.7751,6.6479,6.7259,1114404,0
1999-08-20,6.7751,7.2887,6.7506,7.1078,2945040,0
1999-08-23,7.2105,7.2887,7.0299,7.2887,1657482,0
1999-08-24,7.2638,7.2887,7.0832,7.0832,981193,0
1999-08-25,7.0832,7.1614,6.9026,6.9026,630750,0
1999-08-26,6.9313,7.4157,6.9313,7.3664,1826739,0
1999-08-27,7.3131,7.342,7.1858,7.1858,516533,0
1999-08-30,7.1858,7.2638,6.57,6.57,866976,0
1999-08-31,6.6729,6.9313,6.57,6.5946,1478244,0
1999-09-01,6.6193,6.8533,6.4919,6.7999,1065457,0
1999-09-02,6.7999,7.0584,6.7506,7.0299,913006,0
1999-09-03,6.9806,7.005,6.6193,6.7259,630265,0
1999-09-07,6.6729,6.8779,6.6729,6.6972,950995,0
1999-09-08,6.7259,6.7259,6.4138,6.4138,1109292,0
1999-09-09,6.4138,6.6193,6.3646,6.5206,1182109,0
1999-09-10,6.5946,6.5946,6.3893,6.4919,490959,0
1999-09-13,6.4672,6.4672,6.1838,6.2867,652181,0
1999-09-14,6.2867,6.3402,6.1592,6.1592,1309721,0
1999-09-15,6.1838,6.3402,6.11,6.11,3284526,0
1999-09-16,6.0567,6.11,6.0319,6.0567,649016,0
1999-09-17,6.0319,6.0567,5.7488,5.9048,1610482,0
1999-09-20,5.954,6.0319,5.9048,5.954,3880936,0
1999-09-21,6.0567,6.1838,6.0032,6.1347,4324164,0
1999-09-22,6.1592,6.2867,6.1347,6.2867,3497130,0
1999-09-23,6.262,6.262,6.11,6.1838,1030874,0
1999-09-24,6.1592,6.2087,5.954,6.0032,2290909,0
1999-09-27,6.3646,6.4919,6.2867,6.4672,4169524,0
1999-09-28,6.7751,6.7999,6.3154,6.5453,4513879,0
1999-09-29,6.4919,6.4919,6.262,6.3402,1253463,0
1999-09-30,6.4138,6.5206,6.3893,6.3893,803414,0
1999-10-01,6.7259,6.9026,6.6193,6.8779,1931212,0
1999-10-04,6.8779,7.1858,6.8779,7.1365,1545701,0
1999-10-05,7.1858,7.1858,6.8779,6.9026,1146797,0
1999-10-06,6.9558,7.005,6.8779,6.9313,1171634,0
1999-10-07,6.9558,7.2887,6.9558,7.2887,1620711,0
1999-10-08,7.235,7.2887,7.0299,7.0299,1332365,0
1999-10-11,7.005,7.1858,6.9313,7.1858,833370,0
1999-10-12,7.1858,7.2638,6.9026,6.9026,1716420,0
1999-10-13,6.9806,7.3912,6.9806,7.3664,1752461,0
1999-10-14,7.3131,7.342,7.1078,7.1078,1317756,0
1999-10-15,7.1614,7.2105,7.0299,7.0299,1677942,0
1999-10-18,7.005,7.0299,6.9313,6.9806,1131938,0
1999-10-19,7.0299,7.1078,6.8533,6.9313,1235927,0
1999-10-20,6.9558,7.0584,6.7999,6.8245,1611942,0
1999-10-21,6.8245,6.8245,6.5453,6.7506,1835020,0
1999-10-22,6.8245,6.8245,6.57,6.6972,833125,0
1999-10-25,6.6972,7.0584,6.6729,7.0584,995075,0
1999-10-26,7.0299,7.0299,6.6193,6.6193,865028,0
1999-10-27,6.7259,6.7999,6.57,6.7999,1101256,0
1999-10-28,6.9313,6.9558,6.7999,6.8245,905455,0
1999-10-29,6.9313,6.9558,6.7751,6.8533,530413,0
1999-11-01,6.8245,6.8533,6.6193,6.7259,1159458,0
1999-11-02,6.7506,7.005,6.7259,6.9806,1653342,0
1999-11-03,6.9558,7.1078,6.8779,7.0832,1456810,0
1999-11-04,7.0832,7.1365,6.9806,7.0299,1093218,0
1999-11-05,7.1365,7.1365,6.8533,6.9558,1099795,0
1999-11-08,6.9313,6.9806,6.8533,6.9313,915194,0
1999-11-09,6.9558,7.1078,6.9313,7.005,1380828,0
1999-11-10,7.0299,7.4157,7.005,7.3912,1488468,0
1999-11-11,7.3664,7.4694,7.342,7.4157,1503084,0
1999-11-12,7.3912,7.5186,7.3912,7.4694,2166223,0
1999-11-15,7.3912,7.3912,7.2638,7.2887,821191,0
1999-11-17,7.235,7.2887,6.9313,6.9313,1260282,0
1999-11-18,7.005,7.2105,6.9806,7.0832,751297,0
1999-11-19,7.1078,7.2105,6.9558,6.9558,1137539,0
1999-11-22,6.9558,7.1614,6.6193,6.6193,969259,0
1999-11-23,6.6193,6.7751,6.4919,6.7259,1593678,0
1999-11-24,6.7259,7.005,6.6972,7.005,1476294,0
1999-11-26,6.9558,6.9806,6.8245,6.8533,271784,0
1999-11-29,6.7506,6.7751,6.3893,6.4138,1589539,0
1999-11-30,6.4426,6.5946,6.3893,6.4919,929806,0
1999-12-01,6.4919,6.5946,6.3893,6.57,883536,0
1999-12-02,6.5453,6.5946,6.3893,6.5453,789290,0
1999-12-03,6.5453,6.6972,6.5206,6.5946,655348,0
1999-12-06,6.5453,6.5946,6.4138,6.57,616869,0
1999-12-07,6.5946,6.8533,6.57,6.8245,1249322,0
1999-12-08,6.7999,6.7999,6.4919,6.5946,1087859,0
1999-12-09,6.57,6.5946,6.3893,6.3893,464419,0
1999-12-10,6.4672,6.57,6.3893,6.5453,1079581,0
1999-12-13,6.5453,6.8779,6.4919,6.6523,2349117,0
1999-12-14,6.8533,6.8779,6.4919,6.4919,830200,0
1999-12-15,6.4919,6.9313,6.4426,6.9313,1041346,0
1999-12-16,7.005,7.1614,6.8779,7.1614,1350143,0
1999-12-17,7.1858,7.1858,7.0299,7.1614,1970666,0
1999-12-20,7.1858,7.1858,6.8245,6.9026,821679,0
1999-12-21,6.9558,6.9806,6.5946,6.5946,1038908,0
1999-12-22,7.005,7.005,6.7259,6.8245,443957,0
1999-12-23,6.8779,7.005,6.8533,6.9026,1126338,0
1999-12-27,6.9313,7.3912,6.9313,7.3664,994101,0
1999-12-28,7.342,7.5473,7.342,7.5186,883536,0
1999-12-29,7.5186,8.3152,7.5186,8.3152,2405129,0
1999-12-30,8.3152,8.7009,8.007,8.4672,2103391,0
1999-12-31,8.5203,8.779,8.5203,8.6724,783443,0
2000-01-03,8.6478,8.8037,8.5203,8.7009,1771698,0
2000-01-04,8.5984,8.623,8.1876,8.2124,1970423,0
2000-01-05,8.2371,8.5452,8.2371,8.5203,1869842,0
2000-01-06,8.5203,8.5984,8.1345,8.262,2796487,0
2000-01-07,8.1631,8.4179,7.9291,8.0565,2743395,0
2000-01-10,8.3152,8.3152,8.0852,8.1097,1423693,0
2000-01-11,8.0852,8.2124,8.0315,8.1631,1029411,0
2000-01-12,8.1097,8.1345,7.8512,8.0315,2172312,0
2000-01-13,8.007,8.1631,7.958,7.9824,2310638,0
2000-01-14,7.9291,7.9824,7.6992,7.8018,2419253,0
2000-01-18,7.8512,8.007,7.6744,8.007,1651152,0
2000-01-19,8.007,8.2124,7.958,8.2124,1322385,0
2000-01-20,8.2124,8.2124,7.8265,7.8265,1376446,0
2000-01-21,7.9045,7.9045,7.5473,7.5473,1389352,0
2000-01-24,7.5966,7.5966,7.1858,7.342,866245,0
2000-01-25,7.2887,7.3131,6.9806,7.235,721099,0
2000-01-26,7.1858,7.1858,6.6972,6.8533,1068377,0
2000-01-27,6.9026,7.3131,6.8779,7.3131,1286828,0
2000-01-28,7.1858,7.4938,7.0299,7.1614,2156236,0
2000-01-31,7.1078,7.2638,7.1078,7.1614,1046460,0
2000-02-01,7.0584,7.3131,7.0584,7.1614,895713,0
2000-02-02,7.1614,7.2887,7.1365,7.1614,1796296,0
2000-02-03,7.1365,7.235,7.1078,7.1858,1876419,0
2000-02-04,7.3912,7.6992,7.3912,7.6209,1801413,0
2000-02-07,7.7527,7.7771,7.5473,7.5473,1863998,0
2000-02-08,7.5473,7.5718,7.3664,7.3912,1314830,0
2000-02-09,7.3912,7.5186,7.3131,7.3664,1785825,0
2000-02-10,7.3912,7.4157,7.2887,7.3131,1910515,0
2000-02-11,7.2638,7.4694,7.235,7.4694,1304605,0
2000-02-14,7.4157,7.5966,7.4157,7.5473,922744,0
2000-02-15,7.5718,7.6744,7.4938,7.5186,2051032,0
2000-02-16,7.4938,7.5473,7.3664,7.3912,750810,0
2000-02-17,7.3912,7.6209,7.342,7.4405,944664,0
2000-02-18,7.4157,7.5473,7.3664,7.3912,1371576,0
2000-02-22,7.342,7.4938,7.1365,7.2887,1114649,0
2000-02-23,7.342,7.342,6.8245,6.8533,939305,0
2000-02-24,6.8533,6.8533,6.1347,6.1347,1805308,0
2000-02-25,6.11,6.11,5.7488,5.7488,1761227,0
2000-02-28,5.9048,6.0815,5.5926,5.6462,2102416,0
2000-02-29,5.6709,5.8513,5.5926,5.6462,1079334,0
2000-03-01,5.6709,5.8513,5.4408,5.7735,1359644,0
2000-03-02,5.7735,5.7735,5.3382,5.4654,1323357,0
2000-03-03,5.4654,5.7241,5.3382,5.6212,1254676,0
2000-03-06,5.5926,5.6997,5.4408,5.4654,1095169,0
2000-03-07,5.5189,5.7241,5.5189,5.7241,1127313,0
2000-03-08,5.5926,5.6709,5.4654,5.5678,1484575,0
2000-03-09,5.5189,5.6212,5.3628,5.4408,775163,0
2000-03-10,5.6212,5.6212,5.3628,5.3628,564020,0
2000-03-13,5.4162,5.4654,5.2889,5.3134,552576,0
2000-03-14,5.2601,5.3382,5.1327,5.182,692851,0
2000-03-15,5.182,5.4941,5.182,5.4654,1492368,0
2000-03-16,5.4408,5.7488,5.4408,5.6462,2815238,0
2000-03-17,5.6709,5.6709,5.3628,5.4162,1479706,0
2000-03-20,5.5678,5.6997,5.5189,5.6462,777600,0
2000-03-21,5.6997,5.7488,5.5431,5.6997,1080311,0
2000-03-22,5.6462,5.6462,5.1327,5.182,1197451,0
2000-03-23,5.2108,5.6462,5.182,5.6462,1316537,0
2000-03-24,5.5926,5.7241,5.5189,5.5678,1176507,0
2000-03-27,5.5431,5.5678,5.3382,5.5431,656566,0
2000-03-28,5.5431,5.6462,5.5431,5.6212,855776,0
2000-03-29,5.5678,5.5926,5.0302,5.0837,2095354,0
2000-03-30,5.182,5.2601,4.9521,5.0054,1468743,0
2000-03-31,4.9521,5.2108,4.9521,4.9521,2209328,0
2000-04-03,4.9274,5.0837,4.8782,4.9767,903264,0
2000-04-04,4.9521,5.2354,4.7714,4.9274,1798486,0
2000-04-05,4.8782,5.0302,4.8003,5.0302,1132672,0
2000-04-06,5.0549,5.1574,4.9274,5.0054,704048,0
2000-04-07,4.9274,4.9274,4.3116,4.4922,1808472,0
2000-04-10,4.5415,4.7469,4.5169,4.7469,1420281,0
2000-04-11,4.6975,4.7714,4.2869,4.3894,1774866,0
2000-04-12,4.3894,4.6975,4.3894,4.5662,1791912,0
2000-04-13,4.5662,4.7469,4.5415,4.6729,1229109,0
2000-04-14,4.6729,4.7223,4.4144,4.4922,981193,0
2000-04-17,4.4922,4.4922,4.2336,4.3363,1754167,0
2000-04-18,4.1309,4.2624,4.1063,4.1063,1209627,0
2000-04-19,4.1309,4.2624,3.9502,4.2624,2288720,0
2000-04-20,4.2336,4.3363,4.1063,4.1063,1444151,0
2000-04-24,4.1554,4.2336,4.0569,4.1063,981437,0
2000-04-25,4.1843,4.1843,4.1063,4.1309,634647,0
2000-04-26,4.1309,4.1843,4.0036,4.0283,974861,0
2000-04-27,4.0569,4.1309,4.0036,4.1063,694312,0
2000-04-28,4.0817,4.0817,3.9255,3.9502,1346491,0
2000-05-01,3.9011,4.0817,3.8518,4.0817,951240,0
2000-05-02,4.0283,4.4388,4.0283,4.3894,2344977,0
2000-05-03,4.3894,4.3894,4.1554,4.2869,1666492,0
2000-05-04,4.3608,5.1327,4.3116,5.0837,4201426,0
2000-05-05,4.9767,5.0054,4.6975,4.6975,3192227,0
2000-05-08,4.6975,4.7223,4.5415,4.6195,1564696,0
2000-05-09,4.6195,4.6975,4.5169,4.5415,1442931,0
2000-05-10,4.4922,4.5662,4.3363,4.4676,1390814,0
2000-05-11,4.4144,4.4388,4.1843,4.2624,2480382,0
2000-05-12,4.3116,4.4922,4.2624,4.3608,2012550,0
2000-05-15,4.3363,4.5169,4.3363,4.4676,1398850,0
2000-05-16,4.5169,4.9274,4.4676,4.7223,2886107,0
2000-05-17,4.7223,4.7223,4.5949,4.6443,1516722,0
2000-05-18,4.5415,4.5949,4.4922,4.5169,1211577,0
2000-05-19,4.5415,4.5415,4.3608,4.3608,848953,0
2000-05-22,4.4144,4.4676,4.1554,4.1843,1251271,0
2000-05-23,4.2088,4.2624,4.1063,4.1309,1202808,0
2000-05-24,4.1554,4.1843,4.0817,4.0817,695771,0
2000-05-25,4.0817,4.1843,4.0283,4.0569,1134861,0
2000-05-26,4.0817,4.0817,3.7985,3.9011,1190145,0
2000-05-30,3.9011,3.9789,3.9011,3.9255,1049138,0
2000-05-31,3.9011,3.9502,3.7203,3.7736,1277086,0
2000-06-01,3.7448,3.8228,3.6711,3.6957,1342839,0
2000-06-02,3.7985,3.9011,3.7736,3.8518,1621683,0
2000-06-05,3.8228,3.9255,3.7448,3.9011,1309475,0
2000-06-06,3.9011,4.0569,3.8518,3.8518,2090242,0
2000-06-07,3.8518,3.8762,3.7448,3.7736,916411,0
2000-06-08,3.7448,3.7736,3.6711,3.7203,1160677,0
2000-06-09,3.7203,3.7736,3.6463,3.6463,651935,0
2000-06-12,3.6463,3.7203,3.6176,3.6176,930538,0
2000-06-13,3.7203,3.8228,3.6711,3.6711,1351119,0
2000-06-14,3.7203,3.8762,3.7203,3.8518,1672339,0
2000-06-15,3.8518,3.9502,3.7203,3.8518,2079525,0
2000-06-16,3.8228,4.0569,3.8228,3.9789,5179453,0
2000-06-19,4.0036,4.0283,3.9255,3.9789,2208598,0
2000-06-20,3.9789,3.9789,3.7203,3.7203,1836725,0
2000-06-21,3.7736,3.9011,3.6957,3.8762,1466312,0
2000-06-22,3.8762,4.0283,3.7985,3.9502,1574929,0
2000-06-23,4.0036,4.0283,3.9502,3.9789,1062289,0
2000-06-26,3.9789,4.0036,3.8762,3.9502,1596841,0
2000-06-27,3.9502,4.0283,3.9255,3.9502,2698583,0
2000-06-28,3.9011,4.0569,3.8228,3.831,2439224,0
2000-06-29,3.8518,3.9255,3.6957,3.6957,2253651,0
2000-06-30,3.7203,3.9502,3.7203,3.7985,4470529,0
2000-07-03,3.8762,4.0036,3.8762,4.0036,1189900,0
2000-07-05,4.0036,4.0283,3.8228,3.8228,2139190,0
2000-07-06,3.8518,3.9502,3.8228,3.8518,1636295,0
2000-07-07,3.8762,3.8762,3.6957,3.7203,1336751,0
2000-07-10,3.7448,3.8518,3.7203,3.8228,745209,0
2000-07-11,3.7203,3.9255,3.7203,3.8518,2934325,0
2000-07-12,3.7203,3.8518,3.6957,3.7448,1946071,0
2000-07-13,3.6957,3.7736,3.6176,3.6463,3314234,0
2000-07-14,3.6176,3.6711,3.5682,3.5682,1180648,0
2000-07-17,3.5682,3.6176,3.5395,3.5557,955380,0
2000-07-18,3.5682,3.6176,3.4903,3.5395,1798976,0
2000-07-19,3.5395,3.5395,3.3876,3.4125,1554957,0
2000-07-20,3.4125,3.4903,3.3631,3.4656,1169442,0
2000-07-21,3.4903,3.5682,3.4125,3.4125,1173586,0
2000-07-24,3.3876,3.4903,3.3631,3.3631,744236,0
2000-07-25,3.3631,3.4413,3.3631,3.4125,651935,0
2000-07-26,3.3876,3.4413,3.3631,3.3876,1447313,0
2000-07-27,3.3876,3.4413,3.3631,3.3876,987526,0
2000-07-28,3.3876,3.6957,3.3876,3.6176,2041535,0
2000-07-31,3.6463,3.7448,3.6176,3.6957,1084208,0
2000-08-01,3.7203,3.7736,3.6957,3.6957,667767,0
2000-08-02,3.7203,3.7736,3.6957,3.7203,779061,0
2000-08-03,3.7736,3.7736,3.5931,3.5931,1258576,0
2000-08-04,3.6176,3.6711,3.5682,3.6176,382586,0
2000-08-07,3.6463,3.6711,3.5395,3.5682,646091,0
2000-08-08,3.5395,3.6176,3.5148,3.5931,736444,0
2000-08-09,3.5931,3.6176,3.5395,3.5682,490474,0
2000-08-10,3.5395,3.5931,3.4903,3.4903,410351,0
2000-08-11,3.5682,3.6463,3.5148,3.6176,749105,0
2000-08-14,3.6176,3.7736,3.5682,3.7203,856746,0
2000-08-15,3.7203,3.7736,3.6463,3.7448,704048,0
2000-08-16,3.8228,3.9011,3.7736,3.7985,703809,0
2000-08-17,3.8518,3.8518,3.6957,3.7203,616139,0
2000-08-18,3.6711,3.6957,3.6176,3.6176,471967,0
2000-08-21,3.6463,3.6463,3.5682,3.5682,594949,0
2000-08-22,3.5682,3.6176,3.5395,3.5931,403775,0
2000-08-23,3.5395,3.6463,3.5395,3.6463,667767,0
2000-08-24,3.6463,3.9255,3.6463,3.8518,1677942,0
2000-08-25,3.8762,3.9255,3.7736,3.8518,712577,0
2000-08-28,3.7985,3.8228,3.6957,3.7203,1270754,0
2000-08-29,3.7203,3.7448,3.6176,3.6463,875745,0
2000-08-30,3.6711,3.7203,3.5682,3.6463,711601,0
2000-08-31,3.6711,4.0817,3.6463,4.0363,2529816,0
2000-09-01,3.8762,4.0569,3.8762,3.9789,1038424,0
2000-09-05,3.9502,4.0569,3.9011,4.0036,1476294,0
2000-09-06,4.0283,4.1309,3.9255,4.0817,1708137,0
2000-09-07,4.0283,4.1063,3.9502,3.9502,927857,0
2000-09-08,3.9789,4.0817,3.9502,4.0569,1136323,0
2000-09-11,4.0569,4.1843,4.0283,4.1063,1216203,0
2000-09-12,4.1309,4.1843,4.0817,4.1843,2277275,0
2000-09-13,4.1843,4.3363,4.1309,4.3116,2645007,0
2000-09-14,4.2869,4.3608,4.0569,4.1063,1509901,0
2000-09-15,4.0036,4.1063,3.9502,4.0817,2697366,0
2000-09-18,4.0569,4.0569,3.9011,3.9011,683840,0
2000-09-19,3.9502,3.9789,3.7448,3.7448,706001,0
2000-09-20,3.7448,3.7985,3.5682,3.5682,1022594,0
2000-09-21,3.5931,3.6957,3.5682,3.6711,926885,0
2000-09-22,3.7736,3.7985,3.6463,3.6957,812912,0
2000-09-25,3.7203,3.7203,3.6176,3.6711,602985,0
2000-09-26,3.6463,3.6711,3.5682,3.5682,320003,0
2000-09-27,3.5682,3.7448,3.5395,3.6957,1013584,0
2000-09-28,3.6957,3.7203,3.5682,3.5931,941495,0
2000-09-29,3.5931,3.6711,3.5682,3.6176,976081,0
2000-10-02,3.5931,3.6711,3.5148,3.6711,528955,0
2000-10-03,3.6711,3.7985,3.6176,3.6711,1180404,0
2000-10-04,3.6711,3.8518,3.6176,3.6711,1558122,0
2000-10-05,3.6711,3.6957,3.5931,3.5931,472454,0
2000-10-06,3.5931,3.7448,3.4903,3.4903,778571,0
2000-10-09,3.4903,3.6463,3.4903,3.6176,394038,0
2000-10-10,3.5682,3.6711,3.4656,3.5148,999944,0
2000-10-11,3.5395,3.6176,3.4656,3.4903,1276356,0
2000-10-12,3.4656,3.6957,3.4413,3.5682,2344977,0
2000-10-13,3.5931,3.5931,3.4125,3.4903,627095,0
2000-10-16,3.4656,3.4656,3.2851,3.3094,1056202,0
2000-10-17,3.2068,3.3631,3.1826,3.2603,1771698,0
2000-10-18,3.2851,3.3343,3.2603,3.3094,1465582,0
2000-10-19,3.3343,3.4125,3.3094,3.3094,756898,0
2000-10-20,3.2603,3.3631,3.2603,3.2851,828009,0
2000-10-23,3.2851,3.3343,3.2068,3.2068,762988,0
2000-10-24,3.2357,3.2851,3.1576,3.2068,1309962,0
2000-10-25,3.2068,3.2068,3.1576,3.1826,669472,0
2000-10-26,3.2068,3.2357,3.1576,3.1826,1531331,0
2000-10-27,3.1826,3.2068,3.1576,3.1826,631481,0
2000-10-30,3.2068,3.3343,3.2068,3.3094,1474589,0
2000-10-31,3.3343,3.3343,3.2357,3.2603,1061073,0
2000-11-01,3.1576,3.2603,3.0549,3.0796,1314348,0
2000-11-02,3.0796,3.1576,3.0549,3.1289,1268806,0
2000-11-03,3.1289,3.1289,3.0303,3.0796,411813,0
2000-11-06,3.1043,3.2068,3.0303,3.0549,964147,0
2000-11-07,3.1043,3.1289,3.0303,3.0549,768588,0
2000-11-08,3.0796,3.1576,3.0549,3.1289,916656,0
2000-11-09,3.1289,3.1826,3.0549,3.0796,643655,0
2000-11-10,3.0796,3.1289,2.9771,3.0017,826306,0
2000-11-13,2.9771,2.9771,2.8743,2.9236,903264,0
2000-11-14,2.8989,2.9771,2.8252,2.8989,1465823,0
2000-11-15,2.8743,2.9522,2.8743,2.9236,700888,0
2000-11-16,2.9236,2.9236,2.8252,2.8497,1678912,0
2000-11-17,2.8743,2.8743,2.7718,2.7718,2106072,0
2000-11-20,2.7718,2.8989,2.7718,2.8989,865513,0
2000-11-21,2.8989,3.0796,2.8743,2.8989,1487253,0
2000-11-22,2.9236,3.0303,2.8989,2.9771,979978,0
2000-11-24,2.9522,3.0549,2.9522,3.0303,639034,0
2000-11-27,3.0796,3.1826,3.0549,3.1289,1115380,0
2000-11-28,3.1576,3.2357,3.1043,3.1826,907888,0
2000-11-29,3.2068,3.3343,3.1826,3.2068,735468,0
2000-11-30,3.2068,3.3343,3.2068,3.3094,1374984,0
2000-12-01,3.3343,3.4903,3.3094,3.4413,1153854,0
2000-12-04,3.4125,3.7448,3.3876,3.6957,2035203,0
2000-12-05,3.7448,3.7448,3.5682,3.5931,2154290,0
2000-12-06,3.5931,3.6176,3.5148,3.6176,875745,0
2000-12-07,3.6176,3.6957,3.5931,3.6463,848953,0
2000-12-08,3.6176,3.6463,3.5395,3.6176,800493,0
2000-12-11,3.6463,3.6463,3.3631,3.4125,1230328,0
2000-12-12,3.4125,3.4125,3.3631,3.3876,761772,0
2000-12-13,3.3876,3.3876,3.1576,3.2357,894008,0
2000-12-14,3.2357,3.3631,3.2357,3.3343,742287,0
2000-12-15,3.3343,3.4125,3.2851,3.2851,2953321,0
2000-12-18,3.2851,3.4656,3.2851,3.3876,1308256,0
2000-12-19,3.4125,3.4125,3.2851,3.3343,1273431,0
2000-12-20,3.3343,3.4656,3.3343,3.4125,1481897,0
2000-12-21,3.4413,3.6463,3.3876,3.6176,1529629,0
2000-12-22,3.6463,3.6711,3.5682,3.6463,871604,0
2000-12-26,3.6176,3.6957,3.5931,3.6711,734252,0
2000-12-27,3.6176,3.6176,3.4125,3.5931,1943878,0
2000-12-28,3.5682,3.7448,3.5682,3.7448,2506436,0
2000-12-29,3.6957,3.7203,3.4903,3.5148,990206,0
2001-01-02,3.5148,3.6957,3.4125,3.4125,944421,0
2001-01-03,3.4413,3.6176,3.4125,3.6176,984602,0
2001-01-04,3.6176,3.6463,3.4125,3.4125,1401773,0
2001-01-05,3.4125,3.5682,3.4125,3.4125,1018210,0
2001-01-08,3.4656,3.5682,3.4656,3.5682,691877,0
2001-01-09,3.5682,3.5931,3.5148,3.5395,1545701,0
2001-01-10,3.5395,3.6463,3.5148,3.5931,2167197,0
2001-01-11,3.5931,3.6176,3.4656,3.6176,942227,0
2001-01-12,3.6176,3.6957,3.5148,3.6711,604447,0
2001-01-16,3.6711,3.7203,3.6176,3.6957,1658700,0
2001-01-17,3.7203,3.7448,3.6463,3.7203,858452,0
2001-01-18,3.7448,4.4144,3.7448,4.3608,9698445,0
2001-01-19,4.4922,4.5169,4.3363,4.4676,4026813,0
2001-01-22,4.4388,4.8782,4.4388,4.8782,6414407,0
2001-01-23,4.8248,4.8782,4.6729,4.8782,2640382,0
2001-01-24,4.7714,4.8003,4.6443,4.7469,1691578,0
2001-01-25,4.6975,4.9767,4.6975,4.7223,2341320,0
2001-01-26,4.6443,4.6729,4.4922,4.5662,2319162,0
2001-01-29,4.5662,4.6524,4.562,4.6071,912517,0
2001-01-30,4.6071,4.7097,4.5782,4.6975,1297298,0
2001-01-31,4.714,4.8782,4.7057,4.8044,1364512,0
2001-02-01,4.8081,5.1492,4.8044,5.1492,2095354,0
2001-02-02,5.1123,5.3134,5.0218,5.2479,1800923,0
2001-02-05,5.2148,5.2889,5.1327,5.2684,2056390,0
2001-02-06,5.2354,5.2354,5.1123,5.1945,901314,0
2001-02-07,5.1409,5.2971,5.0996,5.2601,1347952,0
2001-02-08,5.2601,5.3177,5.1656,5.2641,1201832,0
2001-02-09,5.2559,5.3094,5.2397,5.2929,587400,0
2001-02-12,5.3094,5.3134,5.2148,5.2273,864053,0
2001-02-13,5.2354,5.3668,5.1616,5.1616,1561530,0
2001-02-14,5.182,5.2273,5.0054,5.0671,1314830,0
2001-02-15,5.0302,5.2067,5.0218,5.1779,1680375,0
2001-02-16,5.2148,5.2724,5.1164,5.1164,1398850,0
2001-02-20,5.1205,5.1451,4.9317,4.9317,1423449,0
2001-02-21,4.9481,5.1327,4.9481,5.0465,2201292,0
2001-02-22,5.059,5.5926,5.059,5.486,3224371,0
2001-02-23,5.4817,5.6421,5.3544,5.3997,3184919,0
2001-02-26,5.4201,5.8307,5.4037,5.7858,2789179,0
2001-02-27,5.7283,5.8513,5.6666,5.7488,2598494,0
2001-02-28,5.7283,5.7693,5.609,5.7693,2252431,0
2001-03-01,5.8307,5.8307,5.6543,5.7652,1866190,0
2001-03-02,5.7283,5.7858,5.6997,5.7652,1637271,0
2001-03-05,5.7443,5.9745,5.3382,5.9745,1491880,0
2001-03-06,5.9458,5.9458,5.7693,5.8598,1405913,0
2001-03-07,5.8719,5.913,5.7693,5.8513,1504546,0
2001-03-08,5.8513,5.9745,5.8513,5.9334,2240744,0
2001-03-09,5.954,6.0319,5.8925,5.8925,2739253,0
2001-03-12,5.8965,5.9458,5.5926,5.6174,2172312,0
2001-03-13,5.5844,5.5844,5.2559,5.4037,1899553,0
2001-03-14,5.3709,5.3709,5.1945,5.2601,1188198,0
2001-03-15,5.2601,5.2601,5.0506,5.2354,1297544,0
2001-03-16,5.2228,5.2228,4.981,5.1123,3004705,0
2001-03-19,5.1042,5.2354,5.1042,5.1945,1137539,0
2001-03-20,5.1945,5.2929,5.1738,5.1985,1053036,0
2001-03-21,5.3177,5.3177,5.137,5.1985,1839644,0
2001-03-22,5.2354,5.2354,4.9151,5.0959,1463875,0
2001-03-23,5.1123,5.1616,5.0506,5.1451,1158972,0
2001-03-26,5.1409,5.182,5.0996,5.1779,1085181,0
2001-03-27,5.1738,5.3955,5.1327,5.3422,1056445,0
2001-03-28,5.3177,5.3217,5.0096,5.1042,702349,0
2001-03-29,5.0915,5.3382,5.0915,5.2397,1428321,0
2001-03-30,5.2765,5.3587,5.2724,5.3587,1858157,0
2001-04-02,5.3587,5.3628,5.1738,5.2148,1281229,0
2001-04-03,5.2108,5.2148,5.0261,5.1287,1580523,0
2001-04-04,5.1247,5.6051,5.1247,5.5395,2906320,0
2001-04-05,5.5395,5.6709,5.5145,5.5804,1165061,0
2001-04-06,5.5639,5.6584,5.3792,5.3871,980949,0
2001-04-09,5.4696,5.6789,5.4696,5.5844,838970,0
2001-04-10,5.5844,5.687,5.5844,5.6255,1227407,0
2001-04-11,5.5844,5.6584,5.5063,5.6584,1415170,0
2001-04-12,5.6584,5.7283,5.5844,5.7283,735468,0
2001-04-16,5.8307,5.8719,5.7776,5.8224,1983087,0
2001-04-17,5.8186,5.8432,5.7241,5.8432,756416,0
2001-04-18,5.8432,5.8432,5.7117,5.7488,4933726,0
2001-04-19,5.7488,5.7488,5.7036,5.7076,3040991,0
2001-04-20,5.6666,5.7076,5.6666,5.7036,1327981,0
2001-04-23,5.7076,5.7652,5.6789,5.7076,1167251,0
2001-04-24,5.687,5.7488,5.6584,5.7488,1119763,0
2001-04-25,5.7488,5.7897,5.7283,5.7407,2120440,0
2001-04-26,5.7488,5.8925,5.7283,5.8842,1936814,0
2001-04-27,5.913,5.913,5.7858,5.8513,1195743,0
2001-04-30,5.8925,5.8925,5.7693,5.8143,956110,0
2001-05-01,5.8925,5.9295,5.8307,5.9295,1165547,0
2001-05-02,5.9295,5.954,5.8883,5.913,1412735,0
2001-05-03,5.8719,5.8719,5.7076,5.7488,1834044,0
2001-05-04,5.7283,5.7488,5.6997,5.7488,649502,0
2001-05-07,5.7693,5.7897,5.687,5.7076,1617300,0
2001-05-08,5.7036,5.7488,5.6913,5.7364,1658943,0
2001-05-09,5.7283,5.8598,5.7076,5.802,3456213,0
2001-05-10,5.8513,5.954,5.8473,5.954,4378231,0
2001-05-11,5.987,5.9912,5.8513,5.9048,1773894,0
2001-05-14,5.913,5.9745,5.8224,5.954,1057177,0
2001-05-15,5.954,5.9745,5.913,5.954,2389542,0
2001-05-16,5.9334,6.3318,5.9334,6.3278,3686109,0
2001-05-17,6.3728,6.4878,6.2867,6.4264,1754167,0
2001-05-18,6.4223,6.8167,6.4223,6.6523,2815724,0
2001-05-21,7.0423,7.0423,6.8082,6.9725,3297920,0
2001-05-22,6.8574,6.8574,6.6523,6.7588,3390217,0
2001-05-23,6.7671,6.7671,6.4878,6.5618,1925614,0
2001-05-24,6.611,6.7751,6.5,6.5946,2553681,0
2001-05-25,6.5823,6.7096,6.5085,6.6398,1361587,0
2001-05-29,6.611,6.611,6.5085,6.5618,1464848,0
2001-05-30,6.57,6.57,6.2949,6.4386,2224184,0
2001-05-31,6.4386,6.611,6.4303,6.4344,1478488,0
2001-06-01,6.4264,6.5823,6.3688,6.5618,955137,0
2001-06-04,6.6029,6.6932,6.5534,6.689,848226,0
2001-06-05,6.6932,6.7343,6.529,6.7301,982657,0
2001-06-06,6.7139,6.7139,6.4016,6.418,859425,0
2001-06-07,6.4223,6.4468,6.2373,6.3195,1011148,0
2001-06-08,6.2823,6.611,6.221,6.5495,879639,0
2001-06-11,6.4878,6.4878,6.2823,6.2867,1222291,0
2001-06-12,6.2907,6.4058,6.2126,6.2291,1991610,0
2001-06-13,6.2291,6.2291,5.9829,6.1512,2078794,0
2001-06-14,6.1266,6.1552,6.0157,6.028,1795566,0
2001-06-15,5.9949,6.1592,5.8513,6.1592,3101146,0
2001-06-18,6.139,6.1962,6.0978,6.1471,1115380,0
2001-06-19,6.1592,6.2291,5.9912,6.0197,781983,0
2001-06-20,5.9949,5.9993,5.7076,5.7488,1247372,0
2001-06-21,5.7693,5.802,5.5395,5.6255,1754895,0
2001-06-22,5.6174,5.6831,5.3792,5.3834,1346734,0
2001-06-25,5.5431,5.5844,5.2971,5.3094,1461684,0
2001-06-26,5.3094,5.3382,5.137,5.2479,1968718,0
2001-06-27,5.2889,5.2971,5.0915,5.1164,1445122,0
2001-06-28,4.7633,5.1123,4.7633,5.0054,1749053,0
2001-06-29,4.9644,5.0915,4.5375,4.5375,6141162,0
2001-07-02,4.5579,4.6565,4.3524,4.4018,3613537,0
2001-07-03,4.3197,4.4758,4.3197,4.4018,1574683,0
2001-07-05,4.25,4.3524,4.2048,4.2787,1691088,0
2001-07-06,4.2705,4.3524,4.2006,4.2705,1243965,0
2001-07-09,4.2787,4.4799,4.213,4.4018,3277707,0
2001-07-10,4.4881,4.7385,4.4553,4.7385,4305901,0
2001-07-11,4.7469,4.8904,4.7469,4.8824,2741692,0
2001-07-12,4.8414,4.9191,4.7509,4.8864,2102905,0
2001-07-13,4.8864,4.9481,4.8453,4.8824,1332365,0
2001-07-16,4.9071,4.9191,4.7633,4.7962,1067647,0
2001-07-17,4.7962,5.0302,4.7919,5.0302,2325979,0
2001-07-18,5.0506,5.2228,5.0506,5.1656,1699855,0
2001-07-19,5.1656,5.3297,5.1451,5.2354,1634593,0
2001-07-20,5.2765,5.2889,5.1409,5.1945,1259062,0
2001-07-23,5.1656,5.1738,4.9317,4.9356,1151178,0
2001-07-24,4.9685,5.0384,4.87,4.8864,841891,0
2001-07-25,4.8864,4.9274,4.7755,4.8494,1190386,0
2001-07-26,4.8659,4.87,4.7796,4.8044,974618,0
2001-07-27,4.8044,4.9767,4.7878,4.9685,1935843,0
2001-07-30,4.8864,4.8864,4.2171,4.3116,7484488,0
2001-07-31,4.4144,4.5291,4.3363,4.4183,16906036,0
2001-08-01,4.5989,4.6687,4.5003,4.5169,15119964,0
2001-08-02,4.5127,4.5169,4.4388,4.4717,18227688,0
2001-08-03,4.4965,4.4965,4.3856,4.4839,6370572,0
2001-08-06,4.5169,4.5169,4.4758,4.5046,3874117,0
2001-08-07,4.5127,4.5169,4.4758,4.5087,4396250,0
2001-08-08,4.5046,4.5127,4.4839,4.5046,5080334,0
2001-08-09,4.5087,4.6195,4.5087,4.5536,5032357,0
2001-08-10,4.5662,4.5909,4.4305,4.4799,2609207,0
2001-08-13,4.4965,4.5333,4.4144,4.5248,2259253,0
2001-08-14,4.5499,4.5745,4.5003,4.57,1718610,0
2001-08-15,4.5662,4.6399,4.443,4.5949,2727076,0
2001-08-16,4.6112,4.6358,4.5782,4.6317,1836479,0
2001-08-17,4.6524,4.981,4.648,4.8414,7340803,0
2001-08-20,4.9071,4.9071,4.7263,4.87,2918253,0
2001-08-21,4.8864,4.9561,4.8535,4.9356,1983328,0
2001-08-22,4.9561,5.0218,4.8081,4.8372,3269427,0
2001-08-23,4.8659,4.9685,4.8453,4.9561,2052736,0
2001-08-24,4.9191,5.1656,4.9071,5.1409,2242690,0
2001-08-27,5.1409,5.1656,5.0384,5.0671,2053469,0
2001-08-28,5.0671,5.1696,4.9481,5.0915,1905886,0
2001-08-29,5.1327,5.1906,5.0506,5.0878,2269722,0
2001-08-30,5.0506,5.0878,4.8864,5.0218,1589780,0
2001-08-31,5.0302,5.1123,5.0138,5.0837,1034526,0
2001-09-04,5.0915,5.1327,4.9481,4.9481,2973534,0
2001-09-05,4.9481,5.0713,4.8904,5.0302,1814560,0
2001-09-06,5.0096,5.0465,4.9356,4.9356,1865215,0
2001-09-07,4.9685,5.0261,4.9274,4.9604,1736146,0
2001-09-10,4.9398,4.9481,4.8453,4.9151,1260526,0
2001-09-17,4.9071,4.9071,4.6443,4.6443,2058825,0
2001-09-18,4.6811,4.7838,4.6607,4.7223,3049760,0
2001-09-19,4.7633,4.9112,4.7223,4.7755,4255729,0
2001-09-20,4.7755,4.8659,4.7345,4.8535,2601903,0
2001-09-21,4.8578,4.9235,4.8248,4.9112,5612943,0
2001-09-24,4.9274,5.0096,4.5782,4.7097,3456459,0
2001-09-25,4.6317,4.6399,4.2705,4.3937,4301029,0
2001-09-26,4.4348,4.4758,4.2705,4.4099,2801844,0
2001-09-27,4.4018,4.4881,4.2954,4.332,1218638,0
2001-09-28,4.4553,4.5579,4.4099,4.5127,1471180,0
2001-10-01,4.4553,4.4593,4.3033,4.3239,2052495,0
2001-10-02,4.3937,4.4144,4.291,4.3608,1640194,0
2001-10-03,4.1679,4.3608,4.1679,4.3608,1584179,0
2001-10-04,4.3524,4.3608,4.2088,4.2211,1898093,0
2001-10-05,4.1474,4.3443,4.1474,4.291,1629233,0
2001-10-08,4.25,4.2869,4.0036,4.0569,3019803,0
2001-10-09,4.0651,4.0651,3.9665,3.9749,1984304,0
2001-10-10,4.0117,4.094,3.942,4.0775,1638000,0
2001-10-11,4.0651,4.0651,3.8599,3.9011,2498157,0
2001-10-12,3.9052,4.1063,3.9052,4.102,2663759,0
2001-10-15,4.102,4.1679,4.102,4.1185,1312396,0
2001-10-16,4.1104,4.4348,4.1104,4.4266,2116786,0
2001-10-17,4.4266,4.4348,4.2048,4.2211,2763610,0
2001-10-18,4.2294,4.2418,4.1226,4.1719,1095897,0
2001-10-19,4.1761,4.2211,3.9829,4.1063,2167197,0
2001-10-22,4.1063,4.1474,4.0694,4.1104,1922202,0
2001-10-23,4.1104,4.3937,4.1063,4.3116,3258708,0
2001-10-24,4.3524,4.4144,4.2828,4.4144,1598303,0
2001-10-25,4.3937,4.521,4.3158,4.4553,1600739,0
2001-10-26,4.4018,4.4593,4.332,4.3524,850174,0
2001-10-29,4.3608,4.3608,3.9011,4.1636,1415410,0
2001-10-30,4.1679,4.2088,4.1266,4.1964,2161839,0
2001-10-31,4.2048,4.5579,4.1924,4.5579,2272892,0
2001-11-01,4.4881,4.7223,4.332,4.5745,2457000,0
2001-11-02,4.521,4.5825,4.4388,4.5536,1106127,0
2001-11-05,4.5536,4.5867,4.521,4.5499,1034526,0
2001-11-06,4.5169,4.6811,4.5169,4.5949,1167980,0
2001-11-07,4.5949,4.6443,4.5909,4.6358,1432702,0
2001-11-08,4.6607,4.8248,4.6607,4.7345,2223940,0
2001-11-09,4.7633,4.9439,4.7633,4.9356,4408912,0
2001-11-12,4.9274,4.9685,4.829,4.833,2683000,0
2001-11-13,4.8659,4.8947,4.6277,4.6399,2177425,0
2001-11-14,5.3382,5.3382,4.9561,4.9767,4106690,0
2001-11-15,5.0302,5.0506,4.7919,4.8904,1673070,0
2001-11-16,4.8535,4.9071,4.6811,4.7469,2201049,0
2001-11-19,4.7469,4.8904,4.7426,4.8414,1344299,0
2001-11-20,4.8248,4.8864,4.7633,4.7755,1319459,0
2001-11-21,4.7755,4.8578,4.6975,4.8494,873310,0
2001-11-23,4.8081,4.8124,4.714,4.7714,166580,0
2001-11-26,4.8453,4.989,4.8124,4.8494,1464118,0
2001-11-27,4.9481,5.1327,4.9481,5.0671,5159725,0
2001-11-28,5.0671,5.3915,5.0671,5.2228,3730434,0
2001-11-29,5.2148,5.2314,5.0837,5.1574,1896874,0
2001-11-30,5.1574,5.5189,5.1533,5.4817,3848790,0
2001-12-03,5.3792,5.5272,5.3587,5.4696,3141570,0
2001-12-04,5.4654,5.6709,5.3668,5.6625,3571891,0
2001-12-05,5.7283,5.8473,5.6255,5.7693,3307906,0
2001-12-06,5.7488,5.7652,5.5639,5.7201,2905834,0
2001-12-07,5.7407,5.8224,5.6462,5.6666,1607074,0
2001-12-10,5.5431,5.6051,5.3382,5.3792,2892195,0
2001-12-11,5.3709,5.56,5.3177,5.3341,1788017,0
2001-12-12,5.3587,5.4778,5.3134,5.3341,1646524,0
2001-12-13,5.3382,5.3382,5.0713,5.1247,1889568,0
2001-12-14,5.1859,5.3382,5.1859,5.2397,1543264,0
2001-12-17,5.2971,5.3341,4.9481,5.018,1835506,0
2001-12-18,5.0506,5.4817,5.0302,5.3834,1916356,0
2001-12-19,5.2889,5.4612,5.1327,5.1616,3001540,0
2001-12-20,5.2559,5.4408,5.2559,5.3997,2818892,0
2001-12-21,5.3792,5.3955,5.1123,5.1327,2942849,0
2001-12-24,5.0915,5.2684,5.0915,5.2192,517993,0
2001-12-26,5.2559,5.3503,5.2148,5.3177,764691,0
2001-12-27,5.3177,5.3792,5.2847,5.3382,1732979,0
2001-12-28,5.3382,5.3792,5.2889,5.3217,897417,0
2001-12-31,5.3177,5.6255,5.2971,5.4983,1546919,0
2002-01-02,5.4408,5.4817,5.3792,5.4531,1194284,0
2002-01-03,5.4817,5.49,5.3628,5.4121,1658457,0
2002-01-04,5.4201,5.5516,5.3834,5.4408,1653098,0
2002-01-07,5.4408,5.6997,5.4408,5.6462,2106801,0
2002-01-08,5.6462,5.6666,5.4696,5.4817,1438546,0
2002-01-09,5.5764,5.7693,5.5764,5.687,2867595,0
2002-01-10,5.7814,5.7897,5.5639,5.5844,1891033,0
2002-01-11,5.5885,5.7283,5.5558,5.6212,1010661,0
2002-01-14,5.6462,5.6953,5.5024,5.56,2040804,0
2002-01-15,5.5558,5.6831,5.5431,5.6421,2493775,0
2002-01-16,5.6421,5.7528,5.523,5.523,3443308,0
2002-01-17,5.6255,5.6255,5.3709,5.5395,2389299,0
2002-01-18,5.5431,5.6666,5.3997,5.5844,2113374,0
2002-01-22,5.6666,5.7076,5.5639,5.5967,1808229,0
2002-01-23,5.6584,5.7201,5.5431,5.7201,2980353,0
2002-01-24,5.7488,5.954,5.7443,5.8143,3074112,0
2002-01-25,5.8224,6.077,5.8105,6.077,1634836,0
2002-01-28,6.077,6.077,5.8719,5.9295,1825763,0
2002-01-29,5.9212,6.2087,5.9212,6.1798,3912837,0
2002-01-30,6.1798,6.2415,6.11,6.1798,3155209,0
2002-01-31,6.1592,6.3974,6.077,6.3852,3987117,0
2002-02-01,6.3852,6.5618,6.3604,6.5085,1998673,0
2002-02-04,6.4138,6.4386,6.2579,6.3688,4153694,0
2002-02-05,6.3728,6.4386,6.2949,6.3604,4226754,0
2002-02-06,6.3974,6.4672,6.2867,6.3278,3926720,0
2002-02-07,6.3234,6.3974,6.2785,6.2907,3502001,0
2002-02-08,6.3234,6.5495,6.303,6.3852,3040016,0
2002-02-11,6.344,6.4468,6.2867,6.3646,2212979,0
2002-02-12,6.3646,6.3974,6.2415,6.3072,2308446,0
2002-02-13,6.3234,6.5659,6.303,6.5534,2428506,0
2002-02-14,6.57,6.607,6.3525,6.3525,9767849,0
2002-02-15,6.3525,6.529,6.3525,6.4468,4376039,0
2002-02-19,6.3646,6.3812,6.0896,6.1266,3260169,0
2002-02-20,6.0157,6.0567,5.8804,5.9251,3267718,0
2002-02-21,5.913,6.0157,5.8513,5.8719,4155156,0
2002-02-22,5.8719,5.9334,5.6462,5.7407,2357152,0
2002-02-25,5.7693,5.9088,5.7693,5.8268,3300598,0
2002-02-26,5.8513,5.987,5.8143,5.9295,5753704,0
2002-02-27,5.9949,6.11,5.9912,6.0361,2315020,0
2002-02-28,6.0567,6.0978,6.0032,6.0157,5172878,0
2002-03-01,6.0157,6.3358,5.9829,6.3358,3727265,0
2002-03-04,6.3358,6.5865,6.3234,6.5125,10803107,0
2002-03-05,6.4264,6.4672,6.1838,6.2373,2832529,0
2002-03-06,6.2005,6.5042,6.2005,6.418,7080955,0
2002-03-07,6.4878,6.5206,6.3195,6.344,3809336,0
2002-03-08,6.3525,6.3974,6.1471,6.2823,2027656,0
2002-03-11,6.2823,6.3812,6.2823,6.344,3806657,0
2002-03-12,6.3482,6.5042,6.3482,6.4797,3434783,0
2002-03-13,6.4797,6.5618,6.3482,6.3728,6298971,0
2002-03-14,6.2907,6.3893,6.2705,6.3195,2720015,0
2002-03-15,6.3318,6.344,6.221,6.2579,2603121,0
2002-03-18,6.2579,6.4016,6.2579,6.3604,3393381,0
2002-03-19,6.4672,6.7343,6.4672,6.611,4594242,0
2002-03-20,6.57,6.7795,6.5495,6.7631,2728543,0
2002-03-21,6.7671,6.7874,6.6151,6.6232,2991798,0
2002-03-22,6.6232,6.7835,6.611,6.6438,1416871,0
2002-03-25,6.6523,6.7547,6.5905,6.6523,2738282,0
2002-03-26,6.6729,6.8983,6.6729,6.7547,3021750,0
2002-03-27,6.8863,7.2887,6.8656,7.2681,6808683,0
2002-03-28,7.309,7.3256,7.1776,7.235,2468444,0
2002-04-01,7.2268,7.4487,7.1653,7.3707,4328792,0
2002-04-02,7.3912,7.3912,7.2268,7.2887,2020834,0
2002-04-03,7.1941,7.2188,6.9519,7.0423,2193742,0
2002-04-04,7.0423,7.2926,6.8167,7.0873,3003488,0
2002-04-05,7.0873,7.1365,6.8983,7.0381,1653342,0
2002-04-08,7.0423,7.2063,7.0381,7.1447,2320866,0
2002-04-09,7.149,7.2681,7.1447,7.2146,2061506,0
2002-04-10,7.2105,7.3256,7.1941,7.2887,2024972,0
2002-04-11,7.2887,7.3009,7.1447,7.1695,1234469,0
2002-04-12,7.1776,7.2433,7.1447,7.2063,2311371,0
2002-04-15,7.2268,7.235,7.1121,7.149,1305093,0
2002-04-16,7.1365,7.2598,6.9887,7.235,2047378,0
2002-04-17,7.2887,7.5966,7.2598,7.5678,4459081,0
2002-04-18,7.5966,7.6377,7.4731,7.5186,11261681,0
2002-04-19,7.5144,7.5186,7.4281,7.4774,3055846,0
2002-04-22,7.5144,7.5923,7.4938,7.5267,2727812,0
2002-04-23,7.5144,7.5309,7.4612,7.4774,2337425,0
2002-04-24,7.4774,7.5637,7.2146,7.2392,3489093,0
2002-04-25,7.3009,7.4529,7.0505,7.1159,3247021,0
2002-04-26,7.104,7.4324,7.0133,7.4281,2470638,0
2002-04-29,7.3912,7.609,7.3912,7.5556,2710763,0
2002-04-30,7.5556,7.5556,7.2681,7.2926,2862236,0
2002-05-01,7.2475,7.3624,7.2312,7.3173,2626256,0
2002-05-02,7.1858,7.3542,7.1327,7.2268,2207865,0
2002-05-03,7.2312,7.4612,7.2268,7.342,1602929,0
2002-05-06,7.3912,7.3912,7.1981,7.2638,6826704,0
2002-05-07,7.3297,7.4857,7.2475,7.2598,2764826,0
2002-05-08,7.2967,7.4529,7.2518,7.4035,1510147,0
2002-05-09,7.2268,7.4612,7.2268,7.4612,1668685,0
2002-05-10,7.4529,7.5678,7.4487,7.5225,3134020,0
2002-05-13,7.5349,7.6992,7.4242,7.6992,3075573,0
2002-05-14,7.6501,7.6501,7.2887,7.3707,4713573,0
2002-05-15,7.5349,7.6377,7.412,7.4938,4639782,0
2002-05-16,7.5102,7.609,7.412,7.4898,1288778,0
2002-05-17,7.4529,7.6786,7.4529,7.6377,2356665,0
2002-05-20,7.6992,7.9537,7.5966,7.8428,3737008,0
2002-05-21,7.8717,8.0483,7.7157,8.04,4726969,0
2002-05-22,8.089,8.2742,7.9991,8.1097,9899599,0
2002-05-23,8.089,8.393,7.9663,8.311,4091346,0
2002-05-24,8.2742,8.3152,8.2124,8.2328,3130124,0
2002-05-28,8.2328,8.5532,8.2124,8.541,5578115,0
2002-05-29,8.541,8.541,8.1509,8.1551,6882474,0
2002-05-30,8.0279,8.1672,7.8592,7.8592,9610282,0
2002-05-31,7.9865,8.2328,7.9085,8.1097,3190035,0
2002-06-03,8.1139,8.3563,8.1097,8.2783,4048241,0
2002-06-04,8.3357,8.4998,8.1631,8.1672,3876796,0
2002-06-05,8.0687,8.2536,7.9663,8.2536,3571404,0
2002-06-06,8.2207,8.3725,8.1303,8.1468,4006357,0
2002-06-07,8.2044,8.3316,7.8592,7.8636,4612024,0
2002-06-10,7.8225,7.8636,7.5186,7.6377,3366110,0
2002-06-11,7.5144,7.6539,7.4529,7.5966,4811962,0
2002-06-12,7.6582,7.7976,7.5678,7.5718,4285689,0
2002-06-13,7.4938,7.5799,7.4324,7.4567,2229054,0
2002-06-14,7.5556,7.8018,7.5556,7.7199,4246964,0
2002-06-17,7.6377,7.6377,7.5144,7.5637,3064861,0
2002-06-18,7.5637,7.6582,7.5556,7.6416,6811365,0
2002-06-19,7.6992,7.8018,7.6255,7.7486,5160700,0
2002-06-20,7.7486,7.9127,7.7074,7.9085,4940059,0
2002-06-21,7.9045,8.0031,7.8018,7.9085,3540723,0
2002-06-24,7.921,7.921,7.7199,7.8758,4554790,0
2002-06-25,7.8225,7.8265,7.7199,7.8265,2973778,0
2002-06-26,7.9457,7.9824,7.6006,7.7605,2320137,0
2002-06-27,7.7605,7.7649,7.4612,7.6006,5627794,0
2002-06-28,7.5144,7.5225,7.2926,7.3297,3267718,0
2002-07-01,7.2887,7.4816,7.2268,7.4816,2766775,0
2002-07-02,7.309,7.3664,6.9603,7.0012,4047755,0
2002-07-03,6.7959,6.8533,6.6523,6.8245,3823461,0
2002-07-05,6.8369,7.0832,6.7795,7.0218,708678,0
2002-07-08,6.9603,7.223,6.9395,7.1738,2560503,0
2002-07-09,7.2268,7.5966,7.2268,7.4816,2794049,0
2002-07-10,7.4612,7.4612,7.19,7.4077,3781817,0
2002-07-11,7.3707,7.412,7.1282,7.2926,3697068,0
2002-07-12,7.2926,7.3955,7.0544,7.075,3459380,0
2002-07-15,7.1776,7.342,6.7751,7.1245,2444823,0
2002-07-16,7.0218,7.0628,6.7712,6.8245,1907104,0
2002-07-17,6.8245,6.9806,6.6562,6.6768,2191062,0
2002-07-18,6.6768,6.9725,6.57,6.5988,3737985,0
2002-07-19,6.7547,6.7751,6.303,6.4592,3887511,0
2002-07-22,6.4878,6.5085,5.9912,5.9912,2341320,0
2002-07-23,5.8513,5.9829,5.2929,5.3177,5770018,0
2002-07-24,5.1327,5.6997,5.0996,5.6997,8243578,0
2002-07-25,5.7897,6.077,5.5516,5.9787,7751156,0
2002-07-26,5.9787,5.9949,5.7488,5.954,4273511,0
2002-07-29,5.954,6.3604,5.954,6.2949,2771402,0
2002-07-30,6.57,6.57,6.262,6.3852,4204105,0
2002-07-31,6.3852,6.4138,6.1592,6.2705,1686706,0
2002-08-01,6.1592,6.4223,6.0567,6.1185,2303335,0
2002-08-02,6.1185,6.221,5.9334,6.0361,2793076,0
2002-08-05,6.139,6.2005,5.757,5.7693,2815724,0
2002-08-06,5.7735,6.0319,5.7735,5.9949,3593324,0
2002-08-07,6.2005,6.2415,6.0157,6.1798,2052984,0
2002-08-08,6.2415,6.2535,6.1592,6.2457,1518669,0
2002-08-09,6.2415,6.6685,6.2005,6.6479,1971641,0
2002-08-12,6.4468,6.6932,6.4264,6.5125,2204215,0
2002-08-13,6.344,6.6932,6.344,6.3974,2047136,0
2002-08-14,6.4264,6.5412,6.221,6.451,4414516,0
2002-08-15,6.4592,6.6729,6.4592,6.6523,1953374,0
2002-08-16,6.6315,6.6729,6.451,6.529,1455592,0
2002-08-19,6.4632,6.5085,6.2415,6.4016,1968961,0
2002-08-20,6.3934,6.529,6.3482,6.4878,3794969,0
2002-08-21,6.5,6.607,6.377,6.5865,3212683,0
2002-08-22,6.5905,6.8574,6.5905,6.8286,2803546,0
2002-08-23,6.8167,6.8167,6.57,6.6315,1555201,0
2002-08-26,6.6438,6.8696,6.6438,6.8574,1660896,0
2002-08-27,6.8574,7.0915,6.8245,7.0505,2898768,0
2002-08-28,6.919,7.0423,6.8167,6.8167,1870331,0
2002-08-29,6.8167,6.845,6.6193,6.7343,3720937,0
2002-08-30,6.7259,6.8167,6.7013,6.7301,1396902,0
2002-09-03,6.077,6.1962,5.8719,6.0361,8266713,0
2002-09-04,6.0567,6.0567,5.7897,5.8473,4368730,0
2002-09-05,5.8473,6.0525,5.8307,5.913,3373414,0
2002-09-06,5.913,6.1592,5.8105,6.1552,3115267,0
2002-09-09,6.1592,6.4138,6.1592,6.3195,3334936,0
2002-09-10,6.2991,6.303,5.8307,5.8883,4160754,0
2002-09-11,6.0938,6.1592,5.954,6.1512,3678561,0
2002-09-12,6.0157,6.0567,5.8268,5.954,3594783,0
2002-09-13,5.9415,6.0157,5.7858,5.913,2712224,0
2002-09-16,5.8307,5.9745,5.687,5.8513,2245126,0
2002-09-17,5.6666,5.7858,5.4612,5.4654,2921663,0
2002-09-18,5.4531,5.6709,5.3668,5.4243,4159050,0
2002-09-19,5.4121,5.6007,5.3341,5.5558,1880317,0
2002-09-20,5.5558,5.5885,5.4817,5.5431,2996426,0
2002-09-23,5.4201,5.4201,5.2148,5.2559,3025893,0
2002-09-24,5.1533,5.1738,4.8248,5.0096,5486304,0
2002-09-25,5.1327,5.2518,5.0096,5.1081,5931479,0
2002-09-26,5.1533,5.3134,5.1123,5.2192,6261227,0
2002-09-27,5.2192,5.3503,5.2192,5.3217,4405263,0
2002-09-30,5.6666,5.6666,5.3587,5.5272,5798754,0
2002-10-01,5.4285,5.5431,5.3422,5.5431,2202266,0
2002-10-02,5.5431,5.5844,5.2971,5.2971,2329633,0
2002-10-03,5.3422,5.3709,5.1738,5.1779,3191251,0
2002-10-04,5.1123,5.2148,4.9071,4.9235,2864432,0
2002-10-07,4.8782,5.0096,4.5989,4.6071,4796132,0
2002-10-08,4.5989,4.6936,4.4144,4.5499,3533171,0
2002-10-09,4.3524,4.5499,4.299,4.3033,5060607,0
2002-10-10,4.3116,4.521,4.2088,4.521,7760896,0
2002-10-11,4.5536,5.1123,4.5169,5.0713,4304682,0
2002-10-14,4.8864,4.8864,4.0857,4.4799,18047717,0
2002-10-15,4.6195,5.0218,4.5579,5.0218,9367970,0
2002-10-16,5.0915,5.0915,4.7385,4.7385,4525081,0
2002-10-17,4.8578,4.989,4.7426,4.9561,2532011,0
2002-10-18,4.9972,5.1533,4.9356,4.9685,3819080,0
2002-10-21,4.9685,5.1327,4.9561,4.985,2758983,0
2002-10-22,5.0096,5.2804,5.0096,5.2228,2076361,0
2002-10-23,5.2273,5.3177,5.059,5.2228,2178645,0
2002-10-24,5.1738,5.3997,5.1738,5.2314,3412136,0
2002-10-25,5.0792,5.2479,5.0138,5.0302,1935598,0
2002-10-28,5.0713,5.2804,5.0713,5.1738,1962387,0
2002-10-29,5.1945,5.2067,5.0302,5.1123,1686706,0
2002-10-30,5.0713,5.1656,4.9685,5.1492,2465523,0
2002-10-31,5.1492,5.1738,5.0096,5.0096,1943392,0
2002-11-01,5.0506,5.2559,5.0506,5.2479,4808550,0
2002-11-04,5.2765,5.523,5.2559,5.5024,2859072,0
2002-11-05,5.5431,5.6255,5.3997,5.5722,3604039,0
2002-11-06,5.7283,5.7283,5.3382,5.7036,3815424,0
2002-11-07,5.8719,5.8719,5.5104,5.5722,2270453,0
2002-11-08,5.5764,5.6584,5.2889,5.3422,3329817,0
2002-11-11,5.3422,5.3422,5.2148,5.2804,2869060,0
2002-11-12,5.2559,5.3422,5.1533,5.2067,2715144,0
2002-11-13,5.2108,5.3751,5.1945,5.2559,1363780,0
2002-11-14,5.3792,5.6051,5.3177,5.486,1489443,0
2002-11-15,5.3997,5.6543,5.3997,5.6543,1345515,0
2002-11-18,5.6625,5.7897,5.6051,5.6913,2064671,0
2002-11-19,5.6255,5.8143,5.6255,5.6462,2030330,0
2002-11-20,5.6462,5.913,5.6255,5.8307,2638920,0
2002-11-21,5.9415,6.303,5.8719,6.2823,4077467,0
2002-11-22,6.2415,6.2823,6.1141,6.139,2535658,0
2002-11-25,6.0978,6.1017,5.8186,5.9949,3087017,0
2002-11-26,5.9829,6.139,5.8925,6.0691,2424855,0
2002-11-27,6.0978,6.4058,6.0361,6.4016,2497670,0
2002-11-29,6.4016,6.4468,6.2949,6.3646,956110,0
2002-12-02,6.3646,6.4303,6.139,6.2005,3090429,0
2002-12-03,6.1798,6.2535,6.1185,6.1962,2578277,0
2002-12-04,6.2005,6.2415,6.11,6.2415,3500049,0
2002-12-05,6.2535,6.2907,6.0444,6.106,3794240,0
2002-12-06,6.077,6.1592,5.8842,6.0157,3512472,0
2002-12-09,5.9829,5.9829,5.8307,5.913,2110698,0
2002-12-10,5.954,6.0197,5.8553,5.9048,2590210,0
2002-12-11,5.8925,5.9008,5.7488,5.8883,1789479,0
2002-12-12,5.9295,6.2949,5.8965,6.2705,5758085,0
2002-12-13,6.262,6.3852,6.2415,6.3525,3245558,0
2002-12-16,6.4223,6.5946,6.3812,6.5739,3819320,0
2002-12-17,6.7751,6.882,6.5823,6.6193,5042830,0
2002-12-18,6.5618,6.6932,6.4426,6.6479,6792367,0
2002-12-19,6.7139,6.7835,6.6438,6.7343,4027055,0
2002-12-20,6.7547,6.7795,6.6315,6.7139,2768477,0
2002-12-23,6.7751,6.8493,6.7425,6.8082,1607559,0
2002-12-24,6.7751,6.8369,6.7631,6.7671,702349,0
2002-12-26,6.7712,6.9313,6.7671,6.919,1784118,0
2002-12-27,6.8983,6.9353,6.8286,6.8574,2046890,0
2002-12-30,6.8574,6.8983,6.7999,6.8493,2805493,0
2002-12-31,6.8739,6.9641,6.8409,6.8902,2142845,0
2003-01-02,6.7547,7.1653,6.7547,7.1653,2170850,0
2003-01-03,7.104,7.2598,6.9846,7.2312,2711249,0
2003-01-06,7.2887,7.3503,7.2063,7.2268,5114427,0
2003-01-07,7.2188,7.2188,6.9806,7.0094,2720501,0
2003-01-08,7.0218,7.0218,6.8039,6.8286,6258788,0
2003-01-09,7.0218,7.0832,6.8983,6.9806,3188328,0
2003-01-10,6.9806,7.3707,6.9603,7.3459,4518503,0
2003-01-13,7.342,7.3459,7.104,7.104,3124036,0
2003-01-14,7.1447,7.157,6.9725,6.9725,2028382,0
2003-01-15,6.9806,7.1159,6.9519,6.9806,2737550,0
2003-01-16,7.0628,7.5309,7.0218,7.5267,12085308,0
2003-01-17,7.5349,7.8141,7.4938,7.5144,5977020,0
2003-01-21,7.4938,7.5144,7.223,7.2392,4124223,0
2003-01-22,7.2268,7.5966,7.223,7.4898,4529463,0
2003-01-23,7.4898,7.773,7.4898,7.7527,3390460,0
2003-01-24,7.7527,7.8841,7.5762,7.6295,6397115,0
2003-01-27,7.6623,7.925,7.6623,7.7236,5738359,0
2003-01-28,7.7236,7.7605,7.6006,7.6952,4891837,0
2003-01-29,7.736,7.7771,7.6582,7.7404,7581413,0
2003-01-30,7.7404,7.8018,7.6582,7.773,3688786,0
2003-01-31,7.7486,7.7605,7.617,7.7074,2584612,0
2003-02-03,7.691,7.7199,7.4405,7.5267,4279358,0
2003-02-04,7.6582,7.8512,7.6582,7.7894,4535307,0
2003-02-05,7.773,7.8018,7.4405,7.4567,3732138,0
2003-02-06,6.9806,7.0915,6.8779,6.915,32786065,0
2003-02-07,6.9806,7.0176,6.9395,6.9558,9760545,0
2003-02-10,6.9806,7.0012,6.8493,6.8656,6954559,0
2003-02-11,6.8779,6.9762,6.8779,6.9026,6800163,0
2003-02-12,6.8779,6.9271,6.7588,6.7588,5616834,0
2003-02-13,6.8779,6.9107,6.7671,6.9065,6087826,0
2003-02-14,6.9395,6.9762,6.845,6.9395,3431862,0
2003-02-18,6.9395,6.9395,6.7588,6.8327,3388513,0
2003-02-19,6.8327,7.1653,6.8327,7.0299,4449585,0
2003-02-20,7.1245,7.1858,7.0915,7.0915,4075518,0
2003-02-21,7.1653,7.1858,7.0423,7.0792,3495668,0
2003-02-24,7.104,7.1738,6.9395,6.9395,2962819,0
2003-02-25,6.919,7.1245,6.8122,6.9107,4305657,0
2003-02-26,6.8902,7.0012,6.7425,6.9762,3577737,0
2003-02-27,6.9725,7.034,6.8615,7.0094,6980620,0
2003-02-28,7.005,7.0505,6.9437,6.9887,2580959,0
2003-03-03,6.9931,7.0628,6.915,6.9682,2526651,0
2003-03-04,7.0094,7.0423,6.9395,6.9603,6380312,0
2003-03-05,6.9641,7.0218,6.9395,7.0012,2508142,0
2003-03-06,7.0832,7.0832,6.9353,6.9519,4884775,0
2003-03-07,7.075,7.0832,6.919,6.9931,3698771,0
2003-03-10,6.9725,6.9725,6.5739,6.5739,8647112,0
2003-03-11,6.6151,6.8039,6.6029,6.6438,4104987,0
2003-03-12,6.5905,6.7506,6.5782,6.6729,2951861,0
2003-03-13,6.6972,6.9477,6.6315,6.9026,4338776,0
2003-03-14,6.9026,7.0873,6.8779,7.0218,2202753,0
2003-03-17,7.0544,7.1365,6.9846,7.0832,2105096,0
2003-03-18,7.0423,7.2557,7.0423,7.2557,2456512,0
2003-03-19,7.2557,7.2638,6.9762,7.1121,3947908,0
2003-03-20,7.104,7.1365,6.9846,7.0299,2122874,0
2003-03-21,7.0832,7.2268,6.9603,7.182,4207269,0
2003-03-24,7.1858,7.2024,6.8656,6.8656,2042751,0
2003-03-25,6.8167,6.9477,6.8167,6.9026,2597273,0
2003-03-26,6.9395,7.0381,6.8944,6.9725,2936517,0
2003-03-27,6.919,6.9806,6.7383,6.7425,4129828,0
2003-03-28,6.7139,7.1738,6.7096,7.1201,2595081,0
2003-03-31,7.1282,7.182,6.9519,7.0012,2894871,0
2003-04-01,7.0012,7.0133,6.8656,6.997,2640625,0
2003-04-02,6.997,7.1981,6.9682,7.19,2417549,0
2003-04-03,7.19,7.223,7.0832,7.1245,2860533,0
2003-04-04,7.1245,7.3131,7.1245,7.149,4963436,0
2003-04-07,7.1981,7.3009,7.0915,7.2681,2938951,0
2003-04-08,7.2681,7.465,7.2063,7.4281,4252080,0
2003-04-09,7.4281,7.6377,7.412,7.5762,5503107,0
2003-04-10,7.6295,7.7279,7.5762,7.6295,3608179,0
2003-04-11,7.5923,7.6582,7.5063,7.5923,6426338,0
2003-04-14,7.5923,7.6048,7.4857,7.5144,2697124,0
2003-04-15,7.4199,7.7116,7.412,7.6582,3283795,0
2003-04-16,7.6786,7.6992,7.6295,7.6704,2453105,0
2003-04-17,7.6704,7.6786,7.4446,7.4612,5206484,0
2003-04-21,7.4731,7.5473,7.4199,7.5063,6425121,0
2003-04-22,7.5021,7.5021,7.3912,7.465,5135615,0
2003-04-23,7.465,7.6416,7.4324,7.5718,8768879,0
2003-04-24,7.3912,7.5718,7.2557,7.2681,3592105,0
2003-04-25,7.2475,7.3379,7.104,7.1159,4302979,0
2003-04-28,7.1738,7.1858,7.0955,7.1447,4368730,0
2003-04-29,7.1447,7.1858,7.104,7.1695,2255355,0
2003-04-30,7.104,7.2475,7.0873,7.1078,2370790,0
2003-05-01,7.2063,7.4567,7.2063,7.4157,5214522,0
2003-05-02,7.4157,7.4816,7.3542,7.4694,2755084,0
2003-05-05,7.465,7.6786,7.4324,7.465,2001108,0
2003-05-06,7.4529,7.5021,7.3503,7.4731,2892924,0
2003-05-07,7.5144,7.5267,7.3459,7.3664,2123360,0
2003-05-08,7.3707,7.5349,7.3584,7.5144,3839779,0
2003-05-09,7.5349,7.6377,7.4898,7.6048,3953508,0
2003-05-12,7.7074,7.8018,7.6704,7.7976,5350414,0
2003-05-13,7.8758,8.2124,7.8758,7.9045,6809172,0
2003-05-14,7.8841,7.9045,7.6501,7.8141,4331717,0
2003-05-15,7.8389,7.9702,7.8389,7.9332,3665410,0
2003-05-16,7.9865,8.1672,7.9663,8.1303,4217252,0
2003-05-19,8.089,8.1384,7.9784,8.007,3631559,0
2003-05-20,7.925,8.2083,7.8965,8.2044,7675905,0
2003-05-21,8.1921,8.4998,8.1015,8.4834,7100679,0
2003-05-22,8.4795,8.4834,8.4261,8.4384,4488063,0
2003-05-23,8.4342,8.5698,8.4179,8.5698,4387729,0
2003-05-27,8.5698,9.0135,8.5698,8.9889,15111204,0
2003-05-28,8.8696,8.8736,8.623,8.779,6974046,0
2003-05-29,8.779,9.0457,8.779,9.0418,4898659,0
2003-05-30,8.8899,9.0296,8.816,9.0135,3018099,0
2003-06-02,8.9927,9.4041,8.9103,9.3417,5726914,0
2003-06-03,9.3745,9.4209,9.218,9.412,3808121,0
2003-06-04,9.3824,9.4485,9.2795,9.4278,4604230,0
2003-06-05,9.3824,9.539,9.2795,9.519,3543642,0
2003-06-06,9.4982,9.526,9.2602,9.4902,4438139,0
2003-06-09,9.4742,9.4812,9.3369,9.3706,3752108,0
2003-06-10,9.3009,9.4436,9.0541,9.4436,6200828,0
2003-06-11,9.4436,9.654,9.4278,9.629,7629146,0
2003-06-12,9.731,9.731,9.543,9.703,4704321,0
2003-06-13,9.703,9.748,9.555,9.641,3236304,0
2003-06-16,9.711,9.991,9.618,9.991,3216335,0
2003-06-17,9.991,10.246,9.917,10.233,6380068,0
2003-06-18,10.233,10.554,10.212,10.472,12660530,0
2003-06-19,10.348,10.348,9.998,10.003,8499532,0
2003-06-20,10.052,10.163,9.974,10.018,6743417,0
2003-06-23,9.998,10.003,9.659,9.699,5465603,0
2003-06-24,9.761,9.998,9.614,9.893,5169710,0
2003-06-25,9.898,10.077,9.814,9.83,4625175,0
2003-06-26,9.86,10.035,9.731,10.011,4346325,0
2003-06-27,9.978,10.073,9.877,9.924,2637216,0
2003-06-30,9.957,10.061,9.864,10.061,4160999,0
2003-07-01,10.039,10.065,9.834,9.877,4420120,0
2003-07-02,9.998,10.132,9.957,9.991,5151445,0
2003-07-03,10.061,10.098,9.917,9.953,1486523,0
2003-07-07,10.039,10.135,9.998,10.065,3253111,0
2003-07-08,10.065,10.119,9.97,10.043,3300841,0
2003-07-09,10.11,10.208,9.998,10.159,2512770,0
2003-07-10,10.183,10.241,10.142,10.229,2870521,0
2003-07-11,10.258,10.258,10.132,10.208,1999163,0
2003-07-14,10.208,10.208,10.035,10.061,2875634,0
2003-07-15,10.123,10.246,9.814,9.818,3610858,0
2003-07-16,9.834,9.855,9.629,9.695,3241177,0
2003-07-17,9.65,10.114,9.641,10.065,3539262,0
2003-07-18,10.123,10.306,10.085,10.265,6527163,0
2003-07-21,10.225,10.405,10.192,10.306,2890246,0
2003-07-22,10.301,10.306,10.183,10.238,13257671,0
2003-07-23,10.265,10.643,10.258,10.64,3965685,0
2003-07-24,10.64,11.046,10.511,10.785,8421603,0
2003-07-25,10.842,11.329,10.833,11.329,5162163,0
2003-07-28,11.329,11.465,11.145,11.19,4403073,0
2003-07-29,11.211,11.456,11.066,11.085,3920145,0
2003-07-30,11.085,11.085,10.824,10.881,2817429,0
2003-07-31,11.003,11.081,10.911,10.999,3687329,0
2003-08-01,10.999,11.211,10.945,11.003,2734382,0
2003-08-04,11.003,11.137,10.962,11.016,2087320,0
2003-08-05,10.861,10.861,10.861,10.861,6379825,0
2003-08-06,10.655,10.881,10.615,10.877,3210002,0
2003-08-07,10.877,10.907,10.717,10.758,3398255,0
2003-08-08,10.881,11.329,10.842,11.329,8010519,0
2003-08-11,11.488,11.682,11.381,11.663,4321972,0
2003-08-12,11.642,11.642,11.357,11.437,11010352,0
2003-08-13,11.432,11.672,11.425,11.634,4709435,0
2003-08-14,11.634,11.887,11.634,11.867,5309011,0
2003-08-15,11.909,12.043,11.743,11.782,3537069,0
2003-08-18,11.867,11.867,11.551,11.63,3811527,0
2003-08-19,11.773,12.112,11.6,12.112,3322758,0
2003-08-20,12.112,12.208,11.99,12.112,4371657,0
2003-08-21,12.149,12.318,11.9,11.921,3711193,0
2003-08-22,11.437,11.559,11.202,11.202,7213196,0
2003-08-25,11.217,11.235,10.838,11.081,4230160,0
2003-08-26,11.137,11.682,11.137,11.679,6537634,0
2003-08-27,11.929,12.204,11.896,12.204,10000180,0
2003-08-28,12.204,12.318,12.121,12.318,4172445,0
2003-08-29,12.318,12.485,12.188,12.318,3813232,0
2003-09-02,12.318,12.643,12.278,12.425,2880743,0
2003-09-03,12.463,12.463,12.309,12.393,5120517,0
2003-09-04,12.417,12.686,12.393,12.635,3013714,0
2003-09-05,12.586,12.725,12.432,12.509,3618652,0
2003-09-08,12.522,12.682,12.326,12.614,2401720,0
2003-09-09,12.669,12.873,12.669,12.789,7474502,0
2003-09-10,12.789,12.836,12.751,12.763,5139756,0
2003-09-11,12.771,12.853,12.706,12.849,5908100,0
2003-09-12,12.751,12.939,12.614,12.939,4980485,0
2003-09-15,12.939,13.181,12.811,13.09,5059635,0
2003-09-16,13.095,13.095,12.906,13.054,3839292,0
2003-09-17,13.075,13.095,12.831,13.013,1932186,0
2003-09-18,13.172,13.489,13.128,13.452,8804920,0
2003-09-19,13.468,13.874,13.46,13.835,7141595,0
2003-09-22,13.878,14.147,13.841,14.036,5996503,0
2003-09-23,14.036,14.072,13.883,14.045,4429371,0
2003-09-24,14.154,14.154,13.841,14.088,3353201,0
2003-09-25,14.154,14.195,13.522,13.531,6011117,0
2003-09-26,13.489,13.489,13.206,13.229,5627794,0
2003-09-29,13.229,13.835,13.116,13.72,6439002,0
2003-09-30,13.72,13.874,13.518,13.59,4990472,0
2003-10-01,13.59,14.084,13.44,14.084,5204536,0
2003-10-02,14.084,14.699,14.011,14.675,6873952,0
2003-10-03,14.77,14.983,13.711,13.865,11946249,0
2003-10-06,14.063,14.523,13.756,14.376,4506087,0
2003-10-07,14.581,14.976,14.554,14.959,5907856,0
2003-10-08,14.959,15.481,14.885,15.357,6609720,0
2003-10-09,14.823,14.9,13.797,14.779,18025553,0
2003-10-10,14.699,15.041,14.659,14.729,5399605,0
2003-10-13,14.763,15.517,14.729,15.509,5460974,0
2003-10-14,15.397,15.448,14.946,15.251,6968685,0
2003-10-15,15.251,15.44,15.008,15.272,13798802,0
2003-10-16,15.272,15.461,15.234,15.357,5623654,0
2003-10-17,15.296,15.296,14.885,14.995,4481003,0
2003-10-20,14.995,15.251,14.943,15.003,5824813,0
2003-10-21,14.783,15.646,14.783,15.588,6415624,0
2003-10-22,15.602,15.665,15.296,15.341,6961380,0
2003-10-23,15.341,15.349,15.192,15.223,4906937,0
2003-10-24,15.192,15.256,15.015,15.226,5387188,0
2003-10-27,15.09,15.353,15.068,15.341,2812315,0
2003-10-28,15.461,15.543,15.122,15.423,3194415,0
2003-10-29,15.366,15.822,15.362,15.588,7842237,0
2003-10-30,15.588,15.929,15.588,15.79,5878146,0
2003-10-31,15.809,16.157,15.772,15.911,3680509,0
2003-11-03,15.911,16.137,15.665,15.903,4620252,0
2003-11-04,16.157,17.016,16.076,16.857,9197306,0
2003-11-05,16.857,16.857,16.279,16.427,6448743,0
2003-11-06,16.444,16.466,16.244,16.301,4848978,0
2003-11-07,15.153,16.917,15.153,16.835,5294641,0
2003-11-10,16.814,16.823,15.846,16.006,7842725,0
2003-11-11,15.942,16.194,15.768,15.8,5654094,0
2003-11-12,15.809,16.569,15.543,16.569,6689597,0
2003-11-13,16.671,16.921,16.515,16.619,5558389,0
2003-11-14,16.619,16.721,16.141,16.215,4235519,0
2003-11-17,16.318,16.318,15.73,15.838,6441925,0
2003-11-18,15.892,16.539,15.892,16.496,7029081,0
2003-11-19,16.527,16.893,16.224,16.893,5387430,0
2003-11-20,16.893,16.893,16.565,16.651,4989982,0
2003-11-21,16.651,16.791,16.515,16.688,3236546,0
2003-11-24,16.651,17.04,16.569,16.917,4462248,0
2003-11-25,17,17.615,16.926,17.419,4563803,0
2003-11-26,17.492,17.702,17.37,17.508,5218417,0
2003-11-28,17.672,17.874,17.62,17.874,1562991,0
2003-12-01,18.272,18.418,17.945,18.376,7220740,0
2003-12-02,18.068,18.54,18.068,18.54,4928616,0
2003-12-03,18.576,18.683,18.17,18.457,5556197,0
2003-12-04,18.461,18.523,17.945,18.166,4094758,0
2003-12-05,18.397,18.826,18.108,18.585,5576897,0
2003-12-08,18.766,19.023,18.523,18.987,5945606,0
2003-12-09,19.193,19.193,18.695,18.775,7809359,0
2003-12-10,18.703,18.724,17.55,17.602,9000237,0
2003-12-11,17.472,18.478,17.401,18.433,7277000,0
2003-12-12,18.433,18.691,18.281,18.368,4033874,0
2003-12-15,18.251,18.6,18.19,18.466,4206784,0
2003-12-16,18.56,18.683,17.923,18.13,3955457,0
2003-12-17,18.13,18.634,18.026,18.436,5445631,0
2003-12-18,18.17,18.359,17.834,17.87,8479806,0
2003-12-19,17.596,17.596,16.629,16.945,17615933,0
2003-12-22,16.945,17.103,15.85,16.244,17398459,0
2003-12-23,16.211,16.626,15.813,16.287,9985322,0
2003-12-24,16.035,16.671,16.035,16.508,3717771,0
2003-12-26,16.582,17.143,16.527,17.106,3381694,0
2003-12-29,17.267,17.325,17.04,17.287,6896598,0
2003-12-30,17.381,17.381,17.049,17.316,4543101,0
2003-12-31,17.349,17.432,17.2,17.299,4730377,0
2004-01-02,17.226,17.37,17.123,17.209,4839482,0
2004-01-05,17.533,18.059,17.529,18.048,6574650,0
2004-01-06,18.313,18.313,17.508,17.677,6415866,0
2004-01-07,17.677,17.801,17.204,17.698,10109038,0
2004-01-08,17.698,18.121,17.664,17.963,5584689,0
2004-01-09,17.952,18.436,17.719,18.251,5358450,0
2004-01-12,18.251,18.251,17.414,17.615,5703292,0
2004-01-13,17.538,17.78,16.292,16.448,9639995,0
2004-01-14,16.384,16.388,15.377,15.887,13358008,0
2004-01-15,15.858,15.858,14.446,14.724,27520647,0
2004-01-16,14.823,15.131,14.446,14.802,12778889,0
2004-01-20,14.617,15.911,14.578,15.809,17444241,0
2004-01-21,16.014,16.014,15.397,15.903,9531867,0
2004-01-22,15.903,16.492,15.85,16.018,12638126,0
2004-01-23,16.388,16.423,15.509,15.588,8091615,0
2004-01-26,15.591,15.657,15.256,15.615,9580332,0
2004-01-27,15.62,16.215,15.501,15.916,9401333,0
2004-01-28,15.974,16.15,15.161,15.264,10248827,0
2004-01-29,15.296,15.296,14.408,14.742,10396165,0
2004-01-30,14.742,15.214,14.742,15.135,7906287,0
2004-02-02,15.135,15.135,14.484,14.931,10536440,0
2004-02-03,15.041,15.238,14.955,14.988,5565451,0
2004-02-04,15.008,15.085,14.545,14.751,8718465,0
2004-02-05,14.755,15.389,14.712,15.234,6942143,0
2004-02-06,15.602,16.257,15.581,16.211,8938869,0
2004-02-09,16.27,16.508,16.006,16.298,6244908,0
2004-02-10,16.423,16.508,16.063,16.261,4600091,0
2004-02-11,16.157,17.167,16.125,17.134,10679394,0
2004-02-12,17.254,17.785,17.088,17.139,10037686,0
2004-02-13,17.245,17.405,16.606,16.917,6721987,0
2004-02-17,17.204,17.538,17.143,17.533,7368568,0
2004-02-18,17.637,17.719,16.835,16.938,6591699,0
2004-02-19,16.98,17.649,16.59,17.375,10119753,0
2004-02-20,17.349,17.349,16.59,16.81,8428175,0
2004-02-23,16.814,17.167,16.512,16.543,5327521,0
2004-02-24,16.693,17.155,16.594,16.857,5437351,0
2004-02-25,16.857,16.87,16.287,16.724,5065236,0
2004-02-26,16.518,17.167,16.343,17.098,6739767,0
2004-02-27,16.574,17.567,16.574,17.513,6052518,0
2004-03-01,17.653,18.422,17.653,18.19,8147628,0
2004-03-02,17.923,18.059,17.325,17.414,7189812,0
2004-03-03,17.163,17.48,16.997,17.325,8156881,0
2004-03-04,17.325,17.694,17.167,17.533,6231026,0
2004-03-05,17.658,17.972,17.62,17.789,5047701,0
2004-03-08,17.793,18.056,17.423,17.447,3692197,0
2004-03-09,17.451,17.658,17.088,17.366,4502919,0
2004-03-10,17.366,17.513,16.655,16.717,7950367,0
2004-03-11,16.724,17.237,16.713,16.967,6612642,0
2004-03-12,16.971,17.292,16.587,17.222,5691844,0
2004-03-15,17.307,17.432,16.598,16.638,6249535,0
2004-03-16,16.732,16.989,16.339,16.662,7356877,0
2004-03-17,16.753,17.016,16.561,16.993,6013548,0
2004-03-18,17.091,17.596,17.088,17.23,8728455,0
2004-03-19,17.23,17.533,17.143,17.226,5187490,0
2004-03-22,16.835,16.98,16.432,16.483,9026051,0
2004-03-23,16.5,16.667,15.974,15.995,17697759,0
2004-03-24,15.751,15.83,15.526,15.598,20516405,0
2004-03-25,15.686,15.794,15.595,15.739,17865796,0
2004-03-26,15.929,16.108,15.8,15.842,12229236,0
2004-03-29,16.096,16.096,15.809,15.999,5368189,0
2004-03-30,16.101,16.296,15.938,16.129,9062580,0
2004-03-31,16.215,16.322,15.924,16.051,12095532,0
2004-04-01,16.047,16.252,16.014,16.191,7834201,0
2004-04-02,16.014,16.365,15.73,16.301,8869701,0
2004-04-05,16.22,16.265,15.718,15.874,7043449,0
2004-04-06,15.974,16.187,15.867,16.093,5421280,0
2004-04-07,16.056,16.112,15.817,15.854,3737494,0
2004-04-08,15.854,15.911,15.606,15.709,4984139,0
2004-04-12,15.705,15.709,15.501,15.534,5994800,0
2004-04-13,15.452,15.457,14.541,14.642,15413421,0
2004-04-14,14.642,14.927,14.404,14.438,11437753,0
2004-04-15,14.466,14.721,14.352,14.491,7527834,0
2004-04-16,14.597,14.881,14.458,14.737,7192738,0
2004-04-19,14.774,14.866,14.471,14.536,6582686,0
2004-04-20,14.491,14.554,13.689,13.793,12081653,0
2004-04-21,12.934,13.518,12.893,13.272,18596881,0
2004-04-22,13.354,14.08,13.354,13.99,8884800,0
2004-04-23,14.024,14.109,13.308,13.382,7952314,0
2004-04-26,13.578,13.94,13.444,13.464,6298483,0
2004-04-27,13.468,13.558,13.032,13.059,6700073,0
2004-04-28,12.297,12.586,12.015,12.112,18356026,0
2004-04-29,12.176,12.686,12.176,12.245,13981451,0
2004-04-30,12.605,12.677,12.404,12.522,9249369,0
2004-05-03,12.522,12.697,12.409,12.518,6992552,0
2004-05-04,12.893,12.926,12.531,12.713,11024964,0
2004-05-05,12.713,12.713,12.48,12.527,5283197,0
2004-05-06,12.216,12.364,12.121,12.176,8406261,0
2004-05-07,11.825,12.188,11.711,11.747,11199334,0
2004-05-10,11.399,12.378,11.399,12.006,16077291,0
2004-05-11,12.146,12.146,11.945,12.061,7230969,0
2004-05-12,12.18,12.348,11.663,11.967,10277809,0
2004-05-13,11.804,11.984,11.587,11.663,10733945,0
2004-05-14,11.863,12.018,11.703,11.838,8326382,0
2004-05-17,11.909,12.084,11.403,11.739,7273830,0
2004-05-18,11.867,12.237,11.695,12.232,7584337,0
2004-05-19,12.57,13.238,12.485,12.677,14476798,0
2004-05-20,12.622,12.819,12.301,12.493,7692465,0
2004-05-21,13.078,13.251,12.844,13.234,11244388,0
2004-05-24,13.242,13.506,13.024,13.16,7772586,0
2004-05-25,13.242,13.546,13.141,13.498,6352062,0
2004-05-26,13.634,13.835,13.599,13.736,8263549,0
2004-05-27,14.105,14.163,13.778,13.793,7812771,0
2004-05-28,13.625,13.891,13.429,13.809,10459484,0
2004-06-01,13.891,14.05,13.436,13.522,6225181,0
2004-06-02,13.522,13.542,13.206,13.526,6798945,0
2004-06-03,13.489,13.509,12.91,12.926,8466168,0
2004-06-04,12.901,13.221,12.767,13.107,8476884,0
2004-06-07,13.55,13.607,13.39,13.562,5403989,0
2004-06-08,13.407,13.542,13.354,13.509,3984680,0
2004-06-09,13.429,13.429,12.755,12.755,7426040,0
2004-06-10,13.059,13.177,12.893,12.996,6004542,0
2004-06-14,12.996,12.996,12.385,12.4,4826816,0
2004-06-15,12.518,12.718,12.5,12.673,6165272,0
2004-06-16,12.586,12.922,12.463,12.858,4156125,0
2004-06-17,12.861,13.123,12.701,13.017,4624196,0
2004-06-18,13.221,13.558,13.09,13.354,6011117,0
2004-06-21,13.386,13.468,13.041,13.107,4358015,0
2004-06-22,13.107,13.276,12.947,13.276,2755571,0
2004-06-23,13.304,13.582,13.107,13.558,5233516,0
2004-06-24,13.961,14.139,13.817,13.835,7480835,0
2004-06-25,13.838,14.113,13.769,13.94,5801433,0
2004-06-28,14.084,14.282,13.578,13.612,6188895,0
2004-06-29,13.55,13.641,13.242,13.325,6631878,0
2004-06-30,13.444,13.616,13.276,13.612,4900853,0
2004-07-01,13.694,13.694,13.291,13.345,3354661,0
2004-07-02,13.607,13.607,13.456,13.546,2129935,0
2004-07-06,13.595,13.904,13.234,13.357,5501404,0
2004-07-07,13.534,14.355,13.534,14.265,10461675,0
2004-07-08,14.265,14.554,14.031,14.38,7344943,0
2004-07-09,14.496,14.626,14.249,14.622,7882662,0
2004-07-12,14.536,14.585,14.27,14.392,4122519,0
2004-07-13,14.289,14.289,14.045,14.163,5011414,0
2004-07-14,14.227,14.671,14.191,14.458,5404963,0
2004-07-15,14.434,14.708,14.27,14.679,3958867,0
2004-07-16,14.988,15.037,14.692,14.783,5691111,0
2004-07-19,14.742,14.763,13.809,14.511,4706025,0
2004-07-20,13.961,14.321,13.57,14.289,8905501,0
2004-07-21,14.208,14.227,13.756,13.756,6391270,0
2004-07-22,13.732,13.982,13.578,13.969,5253971,0
2004-07-23,13.634,13.76,13.357,13.698,5561065,0
2004-07-26,13.698,13.817,13.185,13.412,6078329,0
2004-07-27,13.403,13.732,13.095,13.558,7831522,0
2004-07-28,13.599,13.813,13.482,13.702,6994987,0
2004-07-29,13.702,14.195,13.629,14.13,4011225,0
2004-07-30,14.27,14.523,14.17,14.309,4093783,0
2004-08-02,14.306,14.454,14.059,14.352,3116000,0
2004-08-03,14.227,14.278,13.921,13.929,3680752,0
2004-08-04,13.782,13.838,13.537,13.629,4226021,0
2004-08-05,13.674,13.813,13.304,13.345,4408428,0
2004-08-06,13.468,13.634,13.111,13.168,6264147,0
2004-08-09,13.168,13.333,12.992,12.992,4434733,0
2004-08-10,13.449,13.645,13.39,13.57,6826219,0
2004-08-11,13.542,13.546,13.111,13.229,5259575,0
2004-08-12,13.345,13.357,12.952,13.001,3622062,0
2004-08-13,13.345,13.357,13.156,13.263,5035281,0
2004-08-16,13.362,13.67,13.349,13.603,4352413,0
2004-08-17,13.756,13.961,13.616,13.891,5104441,0
2004-08-18,13.756,14.217,13.542,14.166,6120948,0
2004-08-19,14.392,14.788,14.371,14.617,8827082,0
2004-08-20,14.783,15.037,14.667,14.881,7769178,0
2004-08-23,14.763,14.779,14.504,14.63,6579032,0
2004-08-24,14.63,14.774,14.454,14.536,4110100,0
2004-08-25,14.532,14.896,14.416,14.836,4080392,0
2004-08-26,14.836,14.999,14.651,14.999,4504626,0
2004-08-27,14.999,15.292,14.991,15.284,4600091,0
2004-08-30,15.397,15.539,15.296,15.304,6043506,0
2004-08-31,15.389,15.496,15.337,15.452,4870407,0
2004-09-01,15.452,15.501,15.357,15.501,4741334,0
2004-09-02,15.461,15.602,15.392,15.517,3582610,0
2004-09-03,15.517,15.517,15.114,15.341,4707727,0
2004-09-07,15.05,15.501,15.041,15.496,4013416,0
2004-09-08,15.501,15.539,15.223,15.357,3083855,0
2004-09-09,15.472,15.585,15.362,15.526,3456213,0
2004-09-10,15.602,15.73,15.389,15.568,3316673,0
2004-09-13,15.568,15.702,15.238,15.325,3932809,0
2004-09-14,15.357,15.602,15.169,15.547,6011847,0
2004-09-15,15.585,15.598,15.214,15.242,3941089,0
2004-09-16,15.397,15.543,15.329,15.377,2489877,0
2004-09-17,15.397,15.556,15.214,15.284,3903102,0
2004-09-20,15.602,15.602,15.284,15.341,3992474,0
2004-09-21,15.481,15.933,15.481,15.933,5667248,0
2004-09-22,15.842,16.27,15.743,16.038,5388160,0
2004-09-23,16.116,16.257,15.895,15.969,5690869,0
2004-09-24,15.969,16.365,15.842,16.343,7425553,0
2004-09-27,16.343,16.602,16.211,16.569,6408077,0
2004-09-28,16.938,17.299,16.741,17.226,7570696,0
2004-09-29,16.835,16.933,16.244,16.372,9629037,0
2004-09-30,16.365,16.745,16.365,16.629,10272692,0
2004-10-01,16.774,16.791,16.339,16.466,5642651,0
2004-10-04,16.466,16.675,16.178,16.547,6340617,0
2004-10-05,16.598,16.705,16.448,16.522,3640812,0
2004-10-06,16.565,16.993,16.534,16.835,8917192,0
2004-10-07,17.143,17.354,16.831,16.877,10125598,0
2004-10-08,16.877,17.472,16.877,17.242,9949038,0
2004-10-11,17.242,17.245,16.749,16.896,5140729,0
2004-10-12,16.59,16.59,16.33,16.457,5384019,0
2004-10-13,15.44,15.572,14.721,14.946,20922130,0
2004-10-14,15.072,15.264,14.951,14.955,7384398,0
2004-10-15,15.349,15.349,15.041,15.169,7216112,0
2004-10-18,15.192,15.264,14.774,14.823,4935190,0
2004-10-19,15.234,15.234,14.286,14.33,10848891,0
2004-10-20,14.479,14.935,14.479,14.755,7795725,0
2004-10-21,14.802,15.072,14.671,14.927,6665243,0
2004-10-22,14.927,14.988,14.642,14.663,3519290,0
2004-10-25,15.008,15.304,14.955,15.106,7527105,0
2004-10-26,15.135,15.21,14.914,15.21,4647331,0
2004-10-27,15.214,15.284,14.939,15.234,5001671,0
2004-10-28,14.475,14.866,14.347,14.396,10928041,0
2004-10-29,14.573,14.943,14.569,14.873,7135991,0
2004-11-01,14.983,15.063,14.679,14.688,3908695,0
2004-11-02,14.659,14.679,14.325,14.367,6179154,0
2004-11-03,14.679,14.858,14.585,14.858,5972150,0
2004-11-04,15.11,15.665,15.11,15.646,8154933,0
2004-11-05,15.646,15.942,15.476,15.822,5112480,0
2004-11-08,15.809,15.83,15.501,15.556,3973967,0
2004-11-09,15.727,16.141,15.633,16.067,6305789,0
2004-11-10,16.067,16.096,15.509,15.598,4582552,0
2004-11-11,15.598,16.011,15.492,15.956,3859750,0
2004-11-12,16.116,16.598,16.059,16.582,6075652,0
2004-11-15,16.662,16.671,16.17,16.279,3201236,0
2004-11-16,16.22,16.334,16.116,16.203,3332989,0
2004-11-17,16.547,17,16.423,16.436,8186106,0
2004-11-18,16.436,16.44,15.978,16.014,7949146,0
2004-11-19,16.056,16.211,15.952,16.063,8023668,0
2004-11-22,16.063,16.22,15.85,15.995,5456835,0
2004-11-23,16.014,16.096,15.739,15.854,5227669,0
2004-11-24,16.116,16.301,16.035,16.23,4449828,0
2004-11-26,16.466,16.753,16.369,16.659,4338776,0
2004-11-29,16.659,16.877,16.547,16.684,7837367,0
2004-11-30,16.59,16.774,16.063,16.067,5355771,0
2004-12-01,16.035,16.191,15.879,15.924,5602468,0
2004-12-02,15.809,15.854,15.161,15.357,8420140,0
2004-12-03,15.256,15.641,15.068,15.353,5404963,0
2004-12-06,15.173,15.373,14.951,15.189,3689276,0
2004-12-07,15.264,15.264,14.823,14.858,3715822,0
2004-12-08,13.961,14.881,13.952,14.779,11983022,0
2004-12-09,14.699,15.156,14.626,15.085,7320348,0
2004-12-10,15.085,15.304,15.033,15.033,5620247,0
2004-12-13,15.097,15.539,15.097,15.423,3820781,0
2004-12-14,15.397,15.432,15.173,15.345,2994235,0
2004-12-15,15.521,15.709,15.432,15.512,3726293,0
2004-12-16,15.41,15.539,15.234,15.296,4372384,0
2004-12-17,15.296,15.572,15.296,15.444,3975669,0
2004-12-20,15.444,15.768,15.26,15.316,4154181,0
2004-12-21,15.316,15.797,15.242,15.665,6702262,0
2004-12-22,15.646,15.892,15.564,15.585,4090128,0
2004-12-23,15.602,15.705,15.489,15.521,2357152,0
2004-12-27,15.509,15.686,15.509,15.588,2434595,0
2004-12-28,15.588,15.73,15.572,15.646,1880075,0
2004-12-29,15.602,15.804,15.485,15.755,2456512,0
2004-12-30,15.718,15.768,15.598,15.686,2840074,0
2004-12-31,15.646,15.804,15.646,15.697,1516964,0
2005-01-03,15.637,15.637,15.269,15.28,7307440,0
2005-01-04,15.085,15.09,14.597,14.675,10425633,0
2005-01-05,14.617,14.798,14.462,14.508,7431884,0
2005-01-06,14.508,14.635,14.425,14.488,5073272,0
2005-01-07,14.488,14.877,14.488,14.626,6890026,0
2005-01-10,14.659,14.783,14.446,14.549,6849843,0
2005-01-11,14.659,14.746,14.45,14.6,4728918,0
2005-01-12,14.721,14.724,14.421,14.699,5673578,0
2005-01-13,14.626,15.033,14.429,14.888,6493554,0
2005-01-14,14.881,15.165,14.823,15.033,5374521,0
2005-01-18,15.357,15.804,15.028,15.686,10581492,0
2005-01-19,15.585,15.602,15.226,15.26,7410456,0
2005-01-20,15.11,15.251,14.976,15.102,4448122,0
2005-01-21,15.106,15.457,15.106,15.333,6063478,0
2005-01-24,15.389,15.517,15.292,15.337,4632722,0
2005-01-25,15.397,15.539,15.075,15.118,3705834,0
2005-01-26,15.256,15.381,15.18,15.316,3654936,0
2005-01-27,15.192,15.256,14.951,15.218,5081064,0
2005-01-28,15.238,15.296,14.746,14.766,4874551,0
2005-01-31,14.819,15.131,14.671,15.114,3206596,0
2005-02-01,15.05,15.385,15.033,15.223,3898471,0
2005-02-02,15.288,15.577,15.276,15.464,5844539,0
2005-02-03,15.373,15.389,15.161,15.345,3527326,0
2005-02-04,15.345,15.481,15.02,15.247,5219150,0
2005-02-07,15.311,15.401,15.02,15.079,4109612,0
2005-02-08,14.995,15.003,14.679,14.885,5574217,0
2005-02-09,14.699,14.845,14.626,14.746,3682701,0
2005-02-10,14.827,15.269,14.815,15.242,4161728,0
2005-02-11,15.307,15.673,15.114,15.637,6511818,0
2005-02-14,15.705,15.809,15.517,15.673,5739578,0
2005-02-15,15.79,15.965,15.595,15.657,4510955,0
2005-02-16,15.764,16.248,15.628,16.085,7494960,0
2005-02-17,16.085,16.708,16.018,16.301,14439781,0
2005-02-18,16.301,16.496,16.178,16.314,10610230,0
2005-02-22,16.527,16.671,16.178,16.298,10679150,0
2005-02-23,16.376,16.376,16.023,16.347,6979643,0
2005-02-24,16.347,16.614,15.899,16.614,7445037,0
2005-02-25,16.614,16.938,16.527,16.877,9455398,0
2005-02-28,17.02,17.275,17.016,17.172,9094969,0
2005-03-01,17.172,17.237,16.904,16.945,7993716,0
2005-03-02,16.835,17.196,16.659,17.155,6192548,0
2005-03-03,17.155,17.226,16.942,17.004,4058472,0
2005-03-04,17.204,18.026,17.185,17.955,8956887,0
2005-03-07,17.923,17.952,17.538,17.615,5277593,0
2005-03-08,17.739,17.861,17.596,17.661,7841751,0
2005-03-09,17.658,17.866,17.37,17.41,7435051,0
2005-03-10,17.127,17.185,16.547,16.802,11192028,0
2005-03-11,16.959,17.032,16.68,16.77,6337204,0
2005-03-14,16.787,16.831,16.578,16.823,4558445,0
2005-03-15,16.938,17.062,16.938,16.993,4332447,0
2005-03-16,17.119,17.196,16.643,16.77,3399229,0
2005-03-17,16.671,17.04,16.547,17.032,4840212,0
2005-03-18,17.032,17.192,16.675,16.913,7123572,0
2005-03-21,16.835,16.839,16.496,16.556,4367758,0
2005-03-22,16.598,17.032,16.423,16.452,8043151,0
2005-03-23,16.427,16.44,15.916,15.978,7115535,0
2005-03-24,15.978,16.178,15.858,15.899,6637482,0
2005-03-28,16.014,16.096,15.83,15.862,4724776,0
2005-03-29,15.867,16.014,15.448,15.547,11432155,0
2005-03-30,15.585,15.956,15.556,15.947,6871275,0
2005-03-31,16.141,16.347,15.978,16.265,5306090,0
2005-04-01,16.322,16.552,16.056,16.427,5957050,0
2005-04-04,16.239,16.27,15.942,16.081,4866269,0
2005-04-05,16.108,16.296,15.933,15.987,3745047,0
2005-04-06,15.987,16.137,15.781,15.999,6674740,0
2005-04-07,16.063,16.301,15.907,15.987,4001727,0
2005-04-08,15.933,16.035,15.76,15.786,3492258,0
2005-04-11,15.809,15.892,15.611,15.669,5884722,0
2005-04-12,15.543,15.874,15.414,15.804,5381342,0
2005-04-13,15.585,15.585,14.885,14.991,10517931,0
2005-04-14,14.823,14.866,14.195,14.297,15013540,0
2005-04-15,14.249,14.536,14.007,14.036,7690517,0
2005-04-18,14.063,14.532,14.05,14.454,8281327,0
2005-04-19,14.491,14.935,14.421,14.862,8055085,0
2005-04-20,15.05,15.18,14.712,14.788,9227938,0
2005-04-21,14.885,14.98,14.712,14.823,5922713,0
2005-04-22,15.165,15.234,14.751,14.881,6661590,0
2005-04-25,14.918,15.276,14.511,15.272,8633476,0
2005-04-26,15.28,15.304,14.823,14.823,4529220,0
2005-04-27,14.806,14.811,14.096,14.313,10340394,0
2005-04-28,14.313,14.412,13.855,13.947,9284193,0
2005-04-29,14.084,14.317,13.987,14.232,5828952,0
2005-05-02,14.232,14.33,14.04,14.282,5973610,0
2005-05-03,14.282,14.569,14.213,14.532,5558875,0
2005-05-04,14.774,14.862,14.532,14.794,7159615,0
2005-05-05,14.885,14.983,14.679,14.9,4599358,0
2005-05-06,14.988,14.988,14.763,14.885,2733411,0
2005-05-09,14.827,14.98,14.779,14.892,3675154,0
2005-05-10,14.885,14.972,14.523,14.592,3756734,0
2005-05-11,14.458,14.671,14.352,14.475,3884833,0
2005-05-12,14.084,14.371,13.477,13.578,10242007,0
2005-05-13,13.612,13.665,12.969,13.164,9208453,0
2005-05-16,13.141,13.256,12.943,13.172,8945926,0
2005-05-17,13.325,13.826,13.267,13.756,8733565,0
2005-05-18,13.936,14.334,13.895,14.139,7361993,0
2005-05-19,14.125,14.151,13.904,14.092,3991501,0
2005-05-20,14.05,14.05,13.79,13.863,5139510,0
2005-05-23,13.284,14.036,13.267,13.925,6506703,0
2005-05-24,13.99,14.236,13.965,14.208,6352304,0
2005-05-25,14.204,14.249,14.019,14.217,9413996,0
2005-05-26,14.309,14.425,14.245,14.347,4530925,0
2005-05-27,14.438,14.597,14.392,14.592,3206839,0
2005-05-31,14.438,14.581,14.109,14.496,4330009,0
2005-06-01,14.511,14.959,14.371,14.802,4748643,0
2005-06-02,14.892,15.345,14.77,14.885,6596812,0
2005-06-03,14.955,15.276,14.955,15.118,4792963,0
2005-06-06,15.218,15.256,14.788,14.858,3790828,0
2005-06-07,14.877,14.922,14.597,14.626,5783168,0
2005-06-08,14.626,14.688,14.321,14.355,4679724,0
2005-06-09,14.396,14.416,14.166,14.364,4597652,0
2005-06-10,14.404,14.721,14.309,14.671,4083068,0
2005-06-13,14.712,14.873,14.528,14.779,8478344,0
2005-06-14,14.779,14.896,14.416,14.532,4707243,0
2005-06-15,14.823,15.063,14.751,15.063,5370140,0
2005-06-16,15.304,15.743,15.304,15.602,8695090,0
2005-06-17,15.809,15.933,15.602,15.825,8657584,0
2005-06-20,15.825,15.862,15.392,15.41,5257384,0
2005-06-21,15.357,15.501,15.059,15.316,5196743,0
2005-06-22,15.357,15.419,15.085,15.161,4071134,0
2005-06-23,15.028,15.238,14.783,14.896,5686485,0
2005-06-24,14.946,15.316,14.922,15.063,4513392,0
2005-06-27,15.063,15.214,14.946,15.085,2896332,0
2005-06-28,15.169,15.329,15.09,15.256,2818646,0
2005-06-29,15.234,15.665,15.153,15.564,5913461,0
2005-06-30,15.602,15.804,15.292,15.373,6234434,0
2005-07-01,15.461,15.585,15.242,15.577,4697987,0
2005-07-05,15.577,15.628,15.28,15.595,4269129,0
2005-07-06,15.661,15.883,15.572,15.755,3959838,0
2005-07-07,15.624,15.722,15.476,15.693,3416762,0
2005-07-08,15.825,16.026,15.809,15.938,4040205,0
2005-07-11,16.056,16.283,15.943,16.191,5211353,0
2005-07-12,16.207,16.22,16.006,16.096,3255301,0
2005-07-13,16.018,16.203,15.892,16.15,3905534,0
2005-07-14,16.22,16.356,15.899,15.903,5424199,0
2005-07-15,15.854,15.899,15.772,15.85,3277462,0
2005-07-18,15.842,16.162,15.83,15.871,6112910,0
2005-07-19,15.871,16.116,15.755,15.916,10112448,0
2005-07-20,15.942,16.372,15.942,16.274,6221528,0
2005-07-21,16.732,16.732,16.085,16.457,11986431,0
2005-07-22,16.457,16.59,16.396,16.547,6203993,0
2005-07-25,16.629,16.724,16.466,16.569,6006486,0
2005-07-26,16.466,16.565,16.108,16.211,5667979,0
2005-07-27,16.261,16.396,16.178,16.292,4506329,0
2005-07-28,16.343,16.5,16.178,16.427,5409345,0
2005-07-29,16.427,16.59,16.322,16.539,5546941,0
2005-08-01,16.629,16.713,16.452,16.651,4484412,0
2005-08-02,16.671,17.103,16.651,16.9,6635046,0
2005-08-03,16.921,17.316,16.886,17.151,5514553,0
2005-08-04,17.249,17.37,17.075,17.155,5422499,0
2005-08-05,17.167,17.245,16.741,16.844,3982244,0
2005-08-08,16.857,17.123,16.818,16.839,4670712,0
2005-08-09,16.814,16.861,16.432,16.806,5930265,0
2005-08-10,16.835,17.436,16.835,17.209,8079441,0
2005-08-11,17.307,17.85,17.185,17.719,9052840,0
2005-08-12,17.739,17.857,17.504,17.801,4965874,0
2005-08-15,17.747,17.854,17.62,17.78,3889216,0
2005-08-16,17.677,17.817,17.447,17.468,5421036,0
2005-08-17,17.226,17.375,16.696,16.736,9766144,0
2005-08-18,16.762,16.959,16.684,16.757,6343295,0
2005-08-19,16.877,16.945,16.667,16.886,3844895,0
2005-08-22,16.98,17.245,16.904,17.016,4608368,0
2005-08-23,17.062,17.163,16.647,16.753,5771724,0
2005-08-24,16.365,16.667,16.306,16.369,6505241,0
2005-08-25,16.343,16.565,16.334,16.522,4179506,0
2005-08-26,16.448,16.778,16.322,16.365,3807634,0
2005-08-29,16.347,16.889,16.235,16.753,5437839,0
2005-08-30,16.452,16.98,16.452,16.9,6257083,0
2005-08-31,16.984,17.32,16.971,17.316,5928316,0
2005-09-01,17.579,17.878,17.533,17.789,6314071,0
2005-09-02,17.882,17.967,17.646,17.646,5072297,0
2005-09-06,17.468,17.649,17.209,17.649,5591997,0
2005-09-07,17.545,17.715,17.414,17.529,4857257,0
2005-09-08,17.529,17.919,17.529,17.615,6132884,0
2005-09-09,17.677,17.985,17.579,17.955,4748399,0
2005-09-12,18.014,18.219,17.85,18.186,4636130,0
2005-09-13,17.615,17.706,17.299,17.39,7971553,0
2005-09-14,17.41,17.664,17.37,17.637,4901825,0
2005-09-15,17.801,17.834,17.513,17.649,4716253,0
2005-09-16,17.822,18.014,17.751,17.985,5422255,0
2005-09-19,18.21,18.376,18.048,18.251,6318938,0
2005-09-20,18.347,18.6,18.134,18.201,10105627,0
2005-09-21,18.231,18.683,18.231,18.593,6376899,0
2005-09-22,18.724,18.757,18.355,18.486,7744093,0
2005-09-23,18.397,18.831,18.281,18.79,6562961,0
2005-09-26,18.79,19.452,18.6,19.318,12532189,0
2005-09-27,19.318,19.484,19.118,19.306,10856441,0
2005-09-28,19.709,20.08,19.439,19.837,9061606,0
2005-09-29,19.837,20.208,19.615,20.107,11189836,0
2005-09-30,20.107,20.318,19.911,19.954,5977752,0
2005-10-03,19.879,19.993,19.6,19.801,6084661,0
2005-10-04,19.503,20.067,19.255,19.294,11346673,0
2005-10-05,18.703,18.971,18.491,18.511,9982403,0
2005-10-06,18.507,19.101,18.338,18.745,7543669,0
2005-10-07,18.991,19.357,18.894,19.306,4807576,0
2005-10-10,19.405,19.797,19.061,19.186,3721180,0
2005-10-11,19.299,19.829,19.299,19.592,6222989,0
2005-10-12,19.532,19.597,18.736,18.882,8463975,0
2005-10-13,18.651,18.947,17.826,18.835,7641811,0
2005-10-14,18.719,18.95,18.486,18.95,5219150,0
2005-10-17,19.299,19.797,19.242,19.685,5797781,0
2005-10-18,19.997,20.096,19.053,19.053,7140378,0
2005-10-19,18.903,19.27,18.478,19.266,8749883,0
2005-10-20,19.444,19.73,18.272,18.486,10533031,0
2005-10-21,18.609,19.011,18.051,18.971,12171516,0
2005-10-24,19,19.895,18.953,19.763,7184699,0
2005-10-25,19.862,20.285,19.862,19.911,8828299,0
2005-10-26,20.204,20.626,19.928,19.965,8864099,0
2005-10-27,20.366,20.387,19.631,19.635,7554140,0
2005-10-28,19.733,20.326,19.349,20.268,7073890,0
2005-10-31,20.53,20.633,20.017,20.294,7547563,0
2005-11-01,20.162,20.688,20.124,20.535,8611314,0
2005-11-02,20.696,21.081,20.58,20.921,5217196,0
2005-11-03,20.966,21.3,20.846,21.02,4943469,0
2005-11-04,21.005,21.012,20.285,20.646,4700178,0
2005-11-07,20.572,20.688,20.391,20.478,5352844,0
2005-11-08,20.444,20.655,20.307,20.456,3510524,0
2005-11-09,20.429,20.732,20.421,20.606,5697204,0
2005-11-10,20.705,20.938,20.387,20.551,4726239,0
2005-11-11,20.637,20.938,20.519,20.929,5039420,0
2005-11-14,20.881,21.09,20.631,20.777,3937193,0
2005-11-15,20.838,20.921,20.366,20.46,6509872,0
2005-11-16,21.365,21.365,20.572,21.27,7178122,0
2005-11-17,21.455,21.57,21.201,21.318,4876254,0
2005-11-18,21.59,21.693,20.958,21.094,4694821,0
2005-11-21,21.009,21.365,20.929,21.365,5137562,0
2005-11-22,21.365,21.599,21.077,21.574,6091967,0
2005-11-23,21.249,21.455,21.135,21.243,3627903,0
2005-11-25,21.434,21.873,21.434,21.858,1918794,0
2005-11-28,22.051,22.088,21.525,21.531,4604714,0
2005-11-29,20.725,21.528,20.613,21.378,8706533,0
2005-11-30,21.282,21.501,21.217,21.398,6321619,0
2005-12-01,21.71,22.338,21.61,22.313,7402660,0
2005-12-02,22.277,22.277,21.832,22.051,5253971,0
2005-12-05,22.317,22.458,22.088,22.355,4693603,0
2005-12-06,22.092,22.654,21.965,22.576,6843266,0
2005-12-07,22.749,22.921,22.305,22.494,5665786,0
2005-12-08,22.667,22.825,22.563,22.733,6316505,0
2005-12-09,22.996,23.036,22.485,22.608,5750050,0
2005-12-12,22.83,23.138,22.28,22.42,6439002,0
2005-12-13,22.264,22.683,22.096,22.587,6809657,0
2005-12-14,22.478,22.576,21.784,21.823,6359853,0
2005-12-15,21.927,22.174,21.845,21.949,6399791,0
2005-12-16,22.141,22.329,22.055,22.092,6247100,0
2005-12-19,22.334,22.485,21.706,21.764,4666085,0
2005-12-20,21.906,22.162,21.393,21.565,4890866,0
2005-12-21,21.579,22.079,21.327,22.079,6014280,0
2005-12-22,22.375,22.658,22.124,22.645,4958813,0
2005-12-23,22.851,22.851,22.548,22.629,2041535,0
2005-12-27,22.871,22.876,21.927,21.965,4273754,0
2005-12-28,22.341,22.667,22.141,22.535,3889216,0
2005-12-29,22.503,22.757,22.189,22.642,2949422,0
2005-12-30,22.338,22.395,22.055,22.092,2348385,0
2006-01-03,22.293,23.213,22.194,23.193,12150088,0
2006-01-04,23.562,24.589,23.412,24.536,13461265,0
2006-01-05,24.228,24.329,23.516,23.734,6769964,0
2006-01-06,24.268,24.669,24.063,24.243,7436754,0
2006-01-09,24.302,24.306,23.923,24.058,7081442,0
2006-01-10,23.016,25.036,23.016,25.024,13119101,0
2006-01-11,25.208,25.254,24.61,24.768,6101467,0
2006-01-12,24.506,24.789,24.108,24.289,6104634,0
2006-01-13,24.341,24.986,24.243,24.946,5170198,0
2006-01-17,25.15,26.029,24.682,25.365,13769336,0
2006-01-18,24.843,25.008,23.857,24.083,10317261,0
2006-01-19,24.515,24.536,24.063,24.198,8078951,0
2006-01-20,24.369,24.723,23.455,23.562,8712136,0
2006-01-23,23.304,23.981,22.912,23.939,11165727,0
2006-01-24,23.968,24.789,23.935,24.727,8958594,0
2006-01-25,24.727,25.664,24.637,24.83,9857469,0
2006-01-26,25.254,25.409,24.556,25.377,7766013,0
2006-01-27,25.459,26.28,25.437,25.857,7721445,0
2006-01-30,25.791,26.157,25.437,25.993,7205641,0
2006-01-31,26.042,26.601,25.767,26.383,10290470,0
2006-02-01,26.485,26.69,26.182,26.407,8343916,0
2006-02-02,26.407,26.563,25.389,25.64,9014361,0
2006-02-03,25.64,25.831,25.047,25.32,5931236,0
2006-02-06,25.254,25.896,25.229,25.705,6844484,0
2006-02-07,25.254,25.316,23.755,23.824,10587581,0
2006-02-08,23.809,24.083,23.11,23.513,11185209,0
2006-02-09,24.123,24.423,23.22,23.334,6815991,0
2006-02-10,22.277,22.584,21.02,21.323,22581563,0
2006-02-13,21.34,21.816,20.818,20.921,13712835,0
2006-02-14,21.065,21.648,20.764,21.549,10076892,0
2006-02-15,21.426,21.509,20.482,20.642,12269416,0
2006-02-16,20.777,21.553,20.633,21.467,9574242,0
2006-02-17,21.866,22.461,21.627,21.744,8936674,0
2006-02-21,21.869,22.482,21.869,22.35,6574161,0
2006-02-22,22.42,22.724,22.264,22.6,9450772,0
2006-02-23,22.584,22.724,20.846,21.201,12599893,0
2006-02-24,21.315,21.819,21.043,21.71,11249747,0
2006-02-27,21.3,21.434,21.016,21.13,9314879,0
2006-02-28,21.024,21.143,20.692,20.79,10629956,0
2006-03-01,20.79,21.565,20.769,21.361,7480349,0
2006-03-02,21.722,22.268,21.37,22.055,7207835,0
2006-03-03,21.841,22.256,21.823,21.988,4896955,0
2006-03-06,22.071,22.174,21.043,21.303,7032247,0
2006-03-07,21.234,21.374,20.453,20.622,8096726,0
2006-03-08,19.811,20.067,19.528,19.911,19392747,0
2006-03-09,20.162,20.716,19.842,19.854,9363342,0
2006-03-10,19.709,20.712,19.344,20.576,8259411,0
2006-03-13,20.551,20.646,20.141,20.437,6270721,0
2006-03-14,20.53,21.471,20.511,21.318,8217277,0
2006-03-15,21.378,21.944,21.378,21.886,7060256,0
2006-03-16,21.786,22.071,21.378,21.653,6677908,0
2006-03-17,21.845,22.329,21.681,21.854,8811984,0
2006-03-20,21.816,22.107,21.496,21.61,4860424,0
2006-03-21,21.234,21.66,20.941,20.941,7168626,0
2006-03-22,21.065,21.553,20.95,21.221,6106094,0
2006-03-23,21.168,21.74,21.159,21.673,5215496,0
2006-03-24,21.764,22.277,21.685,22.046,5234004,0
2006-03-27,22.256,23.322,22.244,23.073,11366151,0
2006-03-28,23.407,23.793,23.036,23.283,11508622,0
2006-03-29,23.386,24.637,23.304,24.515,11380767,0
2006-03-30,24.966,25.331,24.789,25.111,12005430,0
2006-03-31,25.008,25.008,24.293,24.542,8886505,0
2006-04-03,25.335,25.857,25.067,25.245,8953478,0
2006-04-04,25.047,25.608,24.921,25.537,6168196,0
2006-04-05,25.891,26.666,25.295,26.322,11690783,0
2006-04-06,26.525,26.682,26.009,26.407,11965489,0
2006-04-07,25.891,26.112,25.024,25.047,11717327,0
2006-04-10,25.664,25.767,25.171,25.491,8713840,0
2006-04-11,26.071,26.637,25.18,25.304,10898573,0
2006-04-12,25.304,26.001,25.304,25.725,8959080,0
2006-04-13,25.541,26.166,25.13,26.095,5858177,0
2006-04-17,26.772,26.921,26.436,26.768,8927175,0
2006-04-18,27.832,29.023,27.629,28.567,20165717,0
2006-04-19,28.887,29.646,28.186,29.602,12638612,0
2006-04-20,29.544,29.544,27.758,27.792,15254153,0
2006-04-21,27.828,28.291,27.163,27.307,15798936,0
2006-04-24,27.307,27.398,26.555,27.06,12467894,0
2006-04-25,27.758,28.021,26.901,27.419,10955799,0
2006-04-26,27.471,28.07,26.731,26.924,12565798,0
2006-04-27,26.132,26.879,25.043,25.984,14499445,0
2006-04-28,26.363,27.098,26.291,26.518,12455721,0
2006-05-01,27.06,27.307,26.748,26.842,7905555,0
2006-05-02,27.019,27.04,26.135,26.588,10853761,0
2006-05-03,26.69,26.823,25.721,25.921,10036708,0
2006-05-04,26.342,27.783,26.091,27.185,13916185,0
2006-05-05,27.513,27.908,27.055,27.295,7690029,0
2006-05-08,27.368,27.91,27.111,27.35,7520530,0
2006-05-09,27.82,28.681,27.697,28.526,10008705,0
2006-05-10,28.526,28.86,27.874,28.67,11325729,0
2006-05-11,29.237,29.483,27.882,28.013,13327323,0
2006-05-12,27.918,28.37,26.588,26.862,13093288,0
2006-05-15,26.033,26.033,24.637,25.254,17753526,0
2006-05-16,25.849,25.857,23.981,24.897,14888853,0
2006-05-17,24.31,25.237,23.04,23.382,23235691,0
2006-05-18,23.775,23.898,22.49,22.563,16894343,0
2006-05-19,21.866,22.633,21.784,22.482,26941523,0
2006-05-22,22.174,22.403,21.438,22.284,20499112,0
2006-05-23,23.016,23.693,22.691,22.803,22427405,0
2006-05-24,22.429,22.815,21.307,21.795,18944403,0
2006-05-25,22.194,23.16,21.988,22.999,15669376,0
2006-05-26,23.304,23.476,22.473,23.279,8749883,0
2006-05-30,23.497,23.643,22.334,22.383,12721412,0
2006-05-31,22.667,23.27,22.511,22.991,10196952,0
2006-06-01,22.568,22.945,22.038,22.855,13177305,0
2006-06-02,23.304,23.502,23.016,23.3,8601328,0
2006-06-05,22.851,22.876,21.23,21.315,18655088,0
2006-06-06,21.262,21.764,20.933,21.685,17356327,0
2006-06-07,21.648,22.001,20.997,21.043,15934098,0
2006-06-08,20.941,20.971,19.318,20.503,29709523,0
2006-06-09,20.642,21.065,20.025,20.132,14202093,0
2006-06-12,20.366,20.469,19.422,19.489,14850132,0
2006-06-13,18.687,19.181,17.698,17.963,24774575,0
2006-06-14,18.335,18.839,18.268,18.766,20385140,0
2006-06-15,19.238,20.227,19.168,20.137,18926136,0
2006-06-16,20.387,20.408,19.644,19.846,15919974,0
2006-06-19,19.669,19.829,19.011,19.287,13819256,0
2006-06-20,19.327,19.993,19.173,19.481,10025511,0
2006-06-21,19.452,20.515,19.452,20.215,11145269,0
2006-06-22,20.183,20.478,19.824,20.2,10204260,0
2006-06-23,20.029,20.807,19.997,20.448,8488330,0
2006-06-26,20.675,20.921,20.429,20.859,12644456,0
2006-06-27,20.859,21.23,20.251,20.448,12269416,0
2006-06-28,20.53,20.777,20.264,20.589,8988059,0
2006-06-29,20.777,22.77,20.736,22.691,18085952,0
2006-06-30,22.949,23.117,22.514,22.752,15098535,0
2006-07-03,23.489,24.08,23.16,24.033,10009191,0
2006-07-05,23.775,23.793,22.945,23.283,14526235,0
2006-07-06,23.407,24.382,23.364,23.634,13712346,0
2006-07-07,23.571,23.981,22.949,23.052,11633065,0
2006-07-10,23.138,23.553,22.974,23.261,11309168,0
2006-07-11,23.283,23.424,22.808,23.36,12008839,0
2006-07-12,23.407,23.766,22.707,23.056,12687319,0
2006-07-13,22.799,22.838,21.767,21.836,12670514,0
2006-07-14,22.092,22.498,21.693,22.338,9744957,0
2006-07-17,21.886,22.092,20.872,21.175,13049697,0
2006-07-18,21.781,21.854,20.74,21.287,15802831,0
2006-07-19,21.66,22.584,21.192,22.317,12463270,0
2006-07-20,22.153,22.355,21.02,21.028,13201901,0
2006-07-21,21.291,21.336,20.589,20.736,10784844,0
2006-07-24,20.53,20.958,19.537,20.941,16312790,0
2006-07-25,20.872,21.489,20.716,21.393,10089799,0
2006-07-26,20.984,21.653,20.633,21.459,11078541,0
2006-07-27,21.949,22.071,20.902,21.13,10183071,0
2006-07-28,21.291,21.799,21.072,21.714,6443629,0
2006-07-31,21.981,22.715,21.681,22.403,11698333,0
2006-08-01,22.403,22.688,21.893,22.637,10290470,0
2006-08-02,23.343,23.54,22.728,23.125,13889154,0
2006-08-03,22.663,23.085,22.494,22.904,10832332,0
2006-08-04,23.22,23.545,22.498,22.637,9714028,0
2006-08-07,22.688,23.27,22.629,22.996,7193221,0
2006-08-08,23.036,23.184,22.226,22.334,7616726,0
2006-08-09,22.605,22.791,22.096,22.379,9701855,0
2006-08-10,22.132,22.289,21.849,22.268,8728698,0
2006-08-11,22.277,22.616,21.828,21.969,5416898,0
2006-08-14,21.969,22.35,21.776,21.808,5555467,0
2006-08-15,22.092,22.415,21.898,22.248,6110964,0
2006-08-16,22.395,22.719,22.264,22.469,7240711,0
2006-08-17,22.383,22.415,21.727,22.001,7648630,0
2006-08-18,22.174,22.408,22.001,22.408,5948041,0
2006-08-21,22.645,23.599,22.624,23.467,13993384,0
2006-08-22,23.36,23.464,23.065,23.364,7418734,0
2006-08-23,23.459,23.747,23.151,23.27,5514066,0
2006-08-24,23.394,23.614,23.004,23.257,4848006,0
2006-08-25,23.364,23.734,23.364,23.571,5177260,0
2006-08-28,23.377,23.525,23.138,23.237,4497804,0
2006-08-29,23.22,23.412,22.842,23.412,5286363,0
2006-08-30,23.588,23.721,23.249,23.438,5608313,0
2006-08-31,23.805,24.139,23.775,23.902,5963873,0
2006-09-01,23.956,24.523,23.579,24.373,6256109,0
2006-09-05,25.191,25.577,24.961,25.291,10051080,0
2006-09-06,25.208,25.291,24.732,24.781,7215629,0
2006-09-07,24.597,24.759,24.207,24.354,7146464,0
2006-09-08,24.144,24.247,23.93,23.944,6287283,0
2006-09-11,23.489,23.566,22.141,22.153,15977689,0
2006-09-12,22.153,22.454,21.587,21.923,13991680,0
2006-09-13,22.235,22.473,21.893,22.317,8076518,0
2006-09-14,22.584,22.611,21.024,21.344,13647326,0
2006-09-15,21.476,21.808,21.077,21.393,11779674,0
2006-09-18,21.413,22.068,21.205,21.944,10460458,0
2006-09-19,21.476,21.653,20.725,21.047,10376439,0
2006-09-20,21.09,21.434,20.696,20.83,9447605,0
2006-09-21,20.83,21.413,20.83,21.192,8761086,0
2006-09-22,21.413,21.557,20.782,20.855,7779166,0
2006-09-25,20.696,21.249,20.1,21.122,11849324,0
2006-09-26,21.143,22.063,20.859,21.969,14299749,0
2006-09-27,21.965,22.387,21.463,22.252,11410235,0
2006-09-28,22.194,22.473,21.927,21.969,5649229,0
2006-09-29,21.886,22.202,21.736,21.869,6537877,0
2006-10-02,22.132,22.555,21.906,21.958,8003213,0
2006-10-03,21.393,21.43,20.243,20.326,17937882,0
2006-10-04,20.433,20.633,19.545,20.137,17223115,0
2006-10-05,20.736,21.34,20.633,21.205,12965917,0
2006-10-06,21.352,21.931,21.09,21.677,11097540,0
2006-10-09,22.284,22.485,21.914,22.071,9943192,0
2006-10-10,21.66,22.507,21.557,22.334,9131987,0
2006-10-11,22.132,22.791,21.927,21.988,11676170,0
2006-10-12,21.893,22.584,21.736,22.584,8501482,0
2006-10-13,22.728,23.213,22.616,23.201,9171195,0
2006-10-16,23.36,23.836,23.217,23.813,9356522,0
2006-10-17,23.528,23.813,22.936,23.813,11932123,0
2006-10-18,23.857,24.088,22.999,23.169,8583308,0
2006-10-19,23.237,23.93,23.201,23.866,7672251,0
2006-10-20,23.824,23.861,23.197,23.197,7034441,0
2006-10-23,22.996,24.063,22.851,24.041,10451934,0
2006-10-24,23.588,24.629,23.407,24.563,11988624,0
2006-10-25,24.329,24.819,24.152,24.542,10110011,0
2006-10-26,24.669,24.69,23.984,24.391,5968740,0
2006-10-27,24.354,24.9,24.207,24.247,9413266,0
2006-10-30,24.182,24.657,24.08,24.31,6352551,0
2006-10-31,24.444,24.946,24.373,24.834,8682182,0
2006-11-01,25.047,25.344,24.252,24.511,11025938,0
2006-11-02,24.493,24.909,24.232,24.74,6235894,0
2006-11-03,24.925,25.428,24.748,25.111,9991656,0
2006-11-06,25.072,25.241,24.678,25.184,10266845,0
2006-11-07,25.316,25.428,24.707,24.938,8412591,0
2006-11-08,24.74,24.9,24.177,24.247,10298263,0
2006-11-09,24.453,25.241,24.337,24.978,10220335,0
2006-11-10,24.453,24.669,23.63,24.152,11662045,0
2006-11-13,23.61,23.866,23.032,23.788,12195875,0
2006-11-14,23.939,24.083,23.253,23.402,9478292,0
2006-11-15,23.241,23.836,22.925,23.63,10347702,0
2006-11-16,23.693,23.935,22.999,23.06,7964978,0
2006-11-17,22.791,23.639,22.563,23.571,14457802,0
2006-11-20,22.904,24.515,22.699,22.842,55589728,0
2006-11-21,22.933,24.493,22.584,23.984,42462349,0
2006-11-22,24.31,25.87,24.259,25.377,39429151,0
2006-11-24,25.159,25.586,24.973,25.401,9985322,0
2006-11-27,25.459,25.828,25.056,25.232,20092414,0
2006-11-28,25.365,25.561,24.682,24.966,26403565,0
2006-11-29,25.067,25.454,24.678,25.312,20272384,0
2006-11-30,25.459,26.157,25.008,25.816,23088598,0
2006-12-01,25.824,25.824,24.995,25.254,18579592,0
2006-12-04,25.5,25.595,24.863,25.02,11051755,0
2006-12-05,25.454,25.561,25.106,25.352,15985480,0
2006-12-06,25.229,25.713,25.089,25.482,16971792,0
2006-12-07,25.459,25.668,25.089,25.424,10960185,0
2006-12-08,25.377,25.537,25.089,25.382,10720794,0
2006-12-11,25.5,25.631,25.04,25.191,11473798,0
2006-12-12,24.556,24.823,23.879,24.407,17725523,0
2006-12-13,24.572,24.576,23.918,24.157,11885366,0
2006-12-14,24.232,24.637,24.165,24.527,8692164,0
2006-12-15,24.54,24.828,24.228,24.669,17312490,0
2006-12-18,24.506,24.567,24.104,24.123,9927118,0
2006-12-19,24.112,24.74,23.964,24.682,9510194,0
2006-12-20,24.511,24.572,23.813,23.972,10538871,0
2006-12-21,23.809,23.817,22.244,22.523,23823579,0
2006-12-22,22.624,22.688,21.927,22.107,11865885,0
2006-12-26,22.399,22.543,22.124,22.395,6400038,0
2006-12-27,22.482,23.117,22.433,23.048,10226421,0
2006-12-28,22.94,23.382,22.812,22.979,9834333,0
2006-12-29,23.004,23.094,22.645,22.884,6461164,0
2007-01-03,22.189,22.189,20.421,20.732,34533411,0
2007-01-04,20.437,20.933,20.058,20.925,26792240,0
2007-01-05,21.254,21.525,20.506,21.139,18557673,0
2007-01-08,21.331,21.516,21.106,21.455,18167775,0
2007-01-09,21.413,21.579,21.052,21.311,16228039,0
2007-01-10,21.274,21.91,20.946,21.841,15133362,0
2007-01-11,21.607,22.28,21.434,22.088,12760380,0
2007-01-12,22.01,22.783,21.936,22.587,13035814,0
2007-01-16,22.503,22.605,21.873,21.927,21526338,0
2007-01-17,21.981,22.031,21.374,21.965,19114389,0
2007-01-18,22.153,22.165,21.323,21.59,16784757,0
2007-01-19,21.764,22.587,21.714,22.153,14271742,0
2007-01-22,21.804,22.096,21.455,21.66,14629490,0
2007-01-23,21.808,22.667,21.808,22.572,20061488,0
2007-01-24,22.688,23.245,22.399,23.134,20591412,0
2007-01-25,23.386,24.045,23.283,23.972,33331094,0
2007-01-26,23.734,24.037,23.476,24.017,15302617,0
2007-01-29,23.516,23.705,22.548,22.62,25191261,0
2007-01-30,22.996,23.409,22.539,23.201,21410656,0
2007-01-31,23.117,23.634,23.044,23.614,13578647,0
2007-02-01,23.742,23.836,23.291,23.312,17911822,0
2007-02-02,22.791,23.032,22.584,22.683,20559512,0
2007-02-05,22.912,22.979,22.268,22.403,13763732,0
2007-02-06,22.587,22.663,22.244,22.341,12830757,0
2007-02-07,22.341,22.551,22.071,22.158,9945140,0
2007-02-08,22.207,22.207,21.811,21.94,19659657,0
2007-02-09,22.176,22.433,21.816,22.031,19670132,0
2007-02-12,21.619,22.174,21.619,21.866,7856076,0
2007-02-13,22.231,23.18,22.181,23.073,21570811,0
2007-02-14,23.164,23.424,22.812,23.253,22700851,0
2007-02-15,23.693,24.063,23.489,23.751,21469592,0
2007-02-16,23.502,23.87,23.446,23.634,9256191,0
2007-02-20,23.364,23.459,23.099,23.197,8776428,0
2007-02-21,23.197,24.119,23.138,24.013,15269983,0
2007-02-22,24.276,24.674,24.194,24.457,17404546,0
2007-02-23,24.559,24.843,24.461,24.601,12375843,0
2007-02-26,25.056,25.454,24.772,25.424,26627017,0
2007-02-27,24.453,24.62,22.688,22.892,35359720,0
2007-02-28,23.04,23.639,22.485,23.575,27455869,0
2007-03-01,22.996,23.545,22.637,23.085,18453848,0
2007-03-02,22.983,23.398,22.387,22.433,20214424,0
2007-03-05,21.906,22.433,21.561,21.799,24075011,0
2007-03-06,22.461,22.904,22.317,22.765,13817863,0
2007-03-07,22.867,23.409,22.695,23.073,13298467,0
2007-03-08,23.553,24.207,23.407,23.672,26182682,0
2007-03-09,23.939,23.939,23.099,23.3,21619652,0
2007-03-12,23.3,24.116,23.117,23.793,23010508,0
2007-03-13,23.617,24.185,22.999,23.004,16801804,0
2007-03-14,23.02,23.351,22.219,23.151,33778884,0
2007-03-15,23.588,24.917,23.455,24.703,44280882,0
2007-03-16,24.789,25.414,24.563,24.929,30325654,0
2007-03-19,25.393,25.929,24.645,25.64,49136641,0
2007-03-20,25.57,25.988,25.377,25.608,31550432,0
2007-03-21,25.729,25.771,24.991,25.692,31201577,0
2007-03-22,25.87,26.144,25.401,25.42,40084612,0
2007-03-23,25.232,25.64,25.171,25.582,114065927,0
2007-03-26,25.951,26.731,25.701,26.568,69450540,0
2007-03-27,26.588,26.658,26.08,26.575,52223279,0
2007-03-28,26.69,26.69,26.177,26.368,28226562,0
2007-03-29,26.888,27.243,26.48,26.833,41155550,0
2007-03-30,27.098,27.59,27.068,27.181,33409266,0
2007-04-02,27.299,27.487,26.945,27.403,28696176,0
2007-04-03,27.633,27.959,27.513,27.676,27981486,0
2007-04-04,27.717,27.865,27.323,27.758,30814913,0
2007-04-05,27.754,28.127,27.647,27.745,25211941,0
2007-04-09,27.955,28.436,27.925,28.325,21722113,0
2007-04-10,28.636,29.142,28.567,28.933,47975426,0
2007-04-11,29.196,29.294,28.543,28.715,47187816,0
2007-04-12,28.618,28.81,28.291,28.681,29466246,0
2007-04-13,28.866,29.298,28.579,29.225,27058887,0
2007-04-16,29.052,29.335,28.818,29.2,28899667,0
2007-04-17,29.088,29.565,29.055,29.294,24428709,0
2007-04-18,28.818,29.434,28.76,28.805,31733033,0
2007-04-19,28.403,28.554,28.026,28.39,26164772,0
2007-04-20,28.989,28.989,28.601,28.747,20777684,0
2007-04-23,28.792,29.335,28.747,28.891,21894955,0
2007-04-24,28.993,29.117,28.096,28.482,31819307,0
2007-04-25,29.023,29.052,27.922,28.744,29646893,0
2007-04-26,28.628,28.64,28.056,28.112,30780235,0
2007-04-27,27.878,28.087,27.721,27.925,17146882,0
2007-04-30,27.925,28.21,27.491,27.577,21655400,0
2007-05-01,27.517,27.758,27.261,27.548,19253851,0
2007-05-02,27.532,28.415,27.517,28.197,19509252,0
2007-05-03,28.407,29.133,28.001,29.03,20583347,0
2007-05-04,29.396,29.544,29.174,29.413,22373052,0
2007-05-07,29.602,30.164,29.602,29.628,18628381,0
2007-05-08,29.405,29.462,28.955,29.371,17733522,0
2007-05-09,29.358,30.082,29.328,29.977,20373209,0
2007-05-10,29.565,29.855,29.055,29.167,22425158,0
2007-05-11,29.457,29.981,29.362,29.942,21099473,0
2007-05-14,30.221,30.221,28.744,29.43,25180070,0
2007-05-15,29.421,29.996,29.421,29.553,18075519,0
2007-05-16,29.483,29.581,28.95,29.273,22336450,0
2007-05-17,28.818,29.346,28.374,29.129,29817467,0
2007-05-18,29.15,29.45,28.756,29.216,22018190,0
2007-05-21,29.294,30.073,29.276,29.721,24806460,0
2007-05-22,29.771,30.03,29.245,29.298,17132277,0
2007-05-23,29.405,30.891,29.379,30.284,42457252,0
2007-05-24,29.989,30.608,29.358,29.686,26973399,0
2007-05-25,29.877,30.69,29.877,30.636,17560360,0
2007-05-29,30.612,31.281,30.591,31.141,24938565,0
2007-05-30,30.796,31.992,30.579,31.934,27456573,0
2007-05-31,32.136,32.398,32.029,32.316,21159332,0
2007-06-01,32.501,32.851,32.259,32.644,21837052,0
2007-06-04,32.612,32.747,32.064,32.564,16834946,0
2007-06-05,32.489,32.489,31.649,32.102,20151029,0
2007-06-06,31.91,31.927,30.891,31.261,20656061,0
2007-06-07,31.43,31.817,30.513,30.608,24087549,0
2007-06-08,30.001,31.328,29.771,31.281,29026860,0
2007-06-11,31.191,32.35,30.912,31.8,25474653,0
2007-06-12,31.508,32.784,31.414,32.426,39165066,0
2007-06-13,32.714,34.103,32.612,33.569,40081798,0
2007-06-14,33.678,34.845,33.678,34.349,27176223,0
2007-06-15,34.785,34.861,34.394,34.665,26197778,0
2007-06-18,35.035,35.109,34.205,34.296,16582226,0
2007-06-19,33.662,34.403,33.515,34.025,20704897,0
2007-06-20,34.441,34.449,33.318,33.387,16744859,0
2007-06-21,33.565,34.262,32.851,34.205,20641750,0
2007-06-22,34.123,34.378,33.719,34.02,17581618,0
2007-06-25,33.851,34.076,33.265,33.364,14642047,0
2007-06-26,33.605,33.662,31.73,32.168,28391117,0
2007-06-27,31.821,33.837,31.35,33.699,38129039,0
2007-06-28,33.872,34.484,33.741,33.803,21024144,0
2007-06-29,34.305,34.493,33.569,34.008,16687830,0
2007-07-02,34.497,34.791,34.185,34.772,14318693,0
2007-07-03,35.509,35.514,34.879,34.943,8576731,0
2007-07-05,35.215,35.592,34.943,35.174,16429367,0
2007-07-06,35.472,36.611,35.376,36.303,20255825,0
2007-07-09,36.776,37.161,36.463,36.501,24564905,0
2007-07-10,36.145,36.943,35.773,36.385,17787134,0
2007-07-11,36.808,37.776,36.759,37.366,29005709,0
2007-07-12,38.466,39.194,37.366,38.828,30445493,0
2007-07-13,39.111,39.359,38.367,38.697,16983408,0
2007-07-16,38.928,39.09,37.642,38.162,16822123,0
2007-07-17,38.509,38.589,37.483,37.737,19155192,0
2007-07-18,37.564,38.354,37.207,38.229,18300428,0
2007-07-19,38.615,40.195,38.598,40.101,29502704,0
2007-07-20,40.101,41.001,39.646,40.663,28240003,0
2007-07-23,40.455,41.123,39.995,40.647,20569273,0
2007-07-24,40.483,40.671,38.598,39.011,26177336,0
2007-07-25,40.221,40.282,36.602,38.64,43071441,0
2007-07-26,37.785,37.934,35.828,36.85,38916498,0
2007-07-27,36.955,37.867,35.662,36.936,32116101,0
2007-07-30,37.508,38.624,37.021,38.505,28678423,0
2007-07-31,39.666,40.122,38.505,38.589,24065074,0
2007-08-01,37.87,38.681,35.622,36.858,40497646,0
2007-08-02,37.486,37.572,36.398,37.187,23026028,0
2007-08-03,37.017,37.572,35.355,35.371,22889335,0
2007-08-06,35.828,35.963,33.424,35.096,38538547,0
2007-08-07,35.031,36.185,34.416,36.046,23271970,0
2007-08-08,35.802,37.517,35.655,37.249,24407242,0
2007-08-09,35.927,36.492,34.907,35.256,35667424,0
2007-08-10,34.524,36.037,34.09,35.502,26756949,0
2007-08-13,36.076,36.542,35.696,36.052,17754015,0
2007-08-14,36.137,36.266,33.898,34.332,23781141,0
2007-08-15,33.756,33.82,31.614,31.975,36263340,0
2007-08-16,30.997,30.997,27.541,30.005,78141879,0
2007-08-17,31.178,32.337,29.388,31.577,53870770,0
2007-08-20,32.438,33.144,31.68,32.835,33127515,0
2007-08-21,32.851,34.135,32.485,33.379,28255254,0
2007-08-22,34.163,35.148,34.163,35.144,29614053,0
2007-08-23,35.404,35.806,34.02,34.587,27068407,0
2007-08-24,34.616,35.777,34.426,35.777,18688208,0
2007-08-27,35.786,36.089,34.964,35.198,15373475,0
2007-08-28,34.8,34.8,33.301,33.687,19752200,0
2007-08-29,34.081,35.046,34.02,34.943,17026096,0
2007-08-30,34.271,35.518,34.029,34.899,15022066,0
2007-08-31,35.82,36.34,35.705,35.896,20240971,0
2007-09-04,35.76,37.572,35.535,37.388,22692370,0
2007-09-05,36.955,37.539,36.402,36.73,19383493,0
2007-09-06,37.169,37.822,36.463,37.653,19327418,0
2007-09-07,36.829,37.445,36.463,37.03,29412046,0
2007-09-10,37.191,37.568,35.662,36.574,21416990,0
2007-09-11,37.058,37.797,36.854,37.765,25115275,0
2007-09-12,37.475,38.205,37.005,37.572,20490629,0
2007-09-13,37.975,39.612,37.768,39.46,29448791,0
2007-09-14,39.031,40.391,38.948,40.118,24887982,0
2007-09-17,40.045,40.898,39.659,39.859,19958691,0
2007-09-18,40.315,42.586,39.646,42.417,32818433,0
2007-09-19,43.259,45.21,42.873,43.321,49667710,0
2007-09-20,43.756,44.434,43.106,44.171,24366030,0
2007-09-21,44.876,44.876,44.171,44.622,25209100,0
2007-09-24,45.27,45.416,44.069,44.228,20922738,0
2007-09-25,43.526,43.723,42.824,43.2,25175975,0
2007-09-26,43.633,44.244,41.977,42.667,25328722,0
2007-09-27,43.279,44.198,43.018,43.855,27018110,0
2007-09-28,44.179,44.301,42.765,43.069,18629000,0
2007-10-01,43.42,45.772,43.222,45.653,32921349,0
2007-10-02,45.025,45.374,43.772,44.819,22939555,0
2007-10-03,44.679,44.948,43.616,44.143,19574838,0
2007-10-04,43.896,44.773,43.074,44.456,22800986,0
2007-10-05,44.773,46.063,44.557,45.44,22011451,0
2007-10-08,44.63,44.96,43.929,44.401,14951196,0
2007-10-09,44.705,46.793,44.421,46.425,21634950,0
2007-10-10,47.077,48.625,46.69,48.207,33937003,0
2007-10-11,48.881,49.357,45.867,46.589,39292724,0
2007-10-12,47.007,47.845,46.399,47.805,19505499,0
2007-10-15,48.585,48.721,46.343,46.77,25426510,0
2007-10-16,46.313,46.606,45.197,45.554,21575176,0
2007-10-17,46.38,46.853,45.23,45.429,26886000,0
2007-10-18,45.313,46.747,45.19,46.708,18775393,0
2007-10-19,46.589,46.755,44.598,45.062,25928961,0
2007-10-22,43.732,44.426,42.438,43.825,26567766,0
2007-10-23,44.668,45.806,44.553,45.64,29275786,0
2007-10-24,45.582,46.242,44.266,45.924,26213851,0
2007-10-25,46.416,46.606,45.476,46.33,20772602,0
2007-10-26,47.188,48.33,46.857,47.981,24780977,0
2007-10-29,48.647,48.968,47.94,48.397,20448862,0
2007-10-30,47.628,47.916,46.751,46.815,18995788,0
2007-10-31,47.531,48.453,46.614,48.322,23929027,0
2007-11-01,47.535,47.535,45.456,46.011,27955597,0
2007-11-02,46.609,46.896,45.17,46.318,25977261,0
2007-11-05,44.972,46.292,44.348,45.239,26068967,0
2007-11-06,46.112,46.77,45.062,46.606,19484251,0
2007-11-07,46.806,46.909,44.015,44.388,29939986,0
2007-11-08,46.399,46.758,44.348,45.825,37518845,0
2007-11-09,45.27,46.018,44.023,45.008,31007250,0
2007-11-12,43.776,44.171,40.002,40.754,42264202,0
2007-11-13,41.593,42.159,40.549,41.629,45355585,0
2007-11-14,43.115,44.101,41.957,42.704,38750931,0
2007-11-15,41.494,42.294,40.332,40.966,37319758,0
2007-11-16,41.284,41.756,40.368,41.079,29604859,0
2007-11-19,40.452,40.57,37.51,37.984,48809383,0
2007-11-20,38.226,38.804,36.842,37.716,46964943,0
2007-11-21,36.684,37.334,35.832,36.981,43555672,0
2007-11-23,37.818,38.624,37.572,38.254,12774254,0
2007-11-26,38.393,39.002,36.607,36.669,26302350,0
2007-11-27,36.632,37.728,35.194,36.66,45958807,0
2007-11-28,37.445,38.722,37.116,38.561,43421904,0
2007-11-29,38.668,40.311,37.883,39.686,33919546,0
2007-11-30,40.954,41.468,39.916,40.622,34297361,0
2007-12-03,40.139,40.38,39.366,39.769,18840672,0
2007-12-04,38.869,40.203,38.509,39.982,22879021,0
2007-12-05,40.483,41.868,40.363,41.72,27146873,0
2007-12-06,41.998,43.301,41.952,43.069,25581709,0
2007-12-07,43.937,44.963,43.633,44.388,33035944,0
2007-12-10,44.795,45.115,43.842,44.421,13855831,0
2007-12-11,44.344,45.083,41.973,42.174,32351238,0
2007-12-12,43.526,44.191,42.503,43.472,25906209,0
2007-12-13,42.709,42.927,41.391,42.314,22701545,0
2007-12-14,41.744,42.811,41.194,41.929,17576329,0
2007-12-17,41.284,41.395,38.594,38.972,34483107,0
2007-12-18,39.826,40.195,38.139,39.777,33872256,0
2007-12-19,40.078,41.267,39.89,40.388,22022071,0
2007-12-20,40.709,41.468,40.081,41.44,21692310,0
2007-12-21,42.199,42.653,41.99,42.257,26927980,0
2007-12-24,42.898,43.115,42.375,42.603,6023254,0
2007-12-26,42.931,43.958,42.804,43.796,12862495,0
2007-12-27,43.346,43.526,42.356,42.667,18580610,0
2007-12-28,43.106,43.27,42.446,42.931,10690712,0
2007-12-31,42.503,42.704,41.522,42.065,9172256,0
2008-01-02,42.323,43.094,41.748,42.413,20260531,0
2008-01-03,42.641,43.629,41.982,42.749,19816818,0
2008-01-04,42.089,42.17,40.413,40.943,24762726,0
2008-01-07,41.112,41.242,38.295,39.198,29181983,0
2008-01-08,40.174,40.667,39.111,39.338,31932317,0
2008-01-09,39.32,40.139,37.853,39.773,33778870,0
2008-01-10,39.396,40.088,38.291,39.737,27748023,0
2008-01-11,39.304,39.777,38.266,38.648,31411477,0
2008-01-14,39.362,40.574,38.561,40.286,31012375,0
2008-01-15,39.53,39.916,38.513,38.943,24796007,0
2008-01-16,38.184,38.466,34.903,36.394,54498547,0
2008-01-17,36.866,36.943,33.261,33.462,60788333,0
2008-01-18,34.374,35.059,32.851,34.545,43142691,0
2008-01-22,31.692,34.493,31.692,33.474,45288239,0
2008-01-23,31.187,31.901,28.317,31.741,89650380,0
2008-01-24,32.551,34.48,32.542,34.258,50427729,0
2008-01-25,35.509,36.344,33.997,34.582,33556950,0
2008-01-28,34.493,35.449,33.59,35.026,23271787,0
2008-01-29,35.82,36.123,34.808,35.417,21991039,0
2008-01-30,35.314,36.463,34.553,35.639,32714966,0
2008-01-31,35.006,36.923,34.471,36.472,37336032,0
2008-02-01,37.87,38.475,36.73,37.818,41260968,0
2008-02-04,38.023,38.188,36.808,37.441,18304702,0
2008-02-05,36.32,36.508,35.223,35.276,27015417,0
2008-02-06,35.683,36.444,34.673,34.891,23302373,0
2008-02-07,34.284,36.472,33.922,35.749,31354186,0
2008-02-08,35.905,37.691,35.905,37.312,26093904,0
2008-02-11,37.826,38.594,37.379,38.384,23691585,0
2008-02-12,38.711,39.42,37.749,38.077,33065702,0
2008-02-13,38.446,38.948,37.151,38.664,26613388,0
2008-02-14,38.75,39.107,37.47,37.901,20486926,0
2008-02-15,37.86,38.371,37.53,38.261,26736261,0
2008-02-19,39.526,40.966,39.49,40.217,32526220,0
2008-02-20,39.678,40.876,39.428,40.788,21977384,0
2008-02-21,41.169,42.221,40.817,41.009,34551246,0
2008-02-22,41.633,41.633,39.813,40.8,23368651,0
2008-02-25,40.861,41.382,39.789,41.293,24655430,0
2008-02-26,41.059,41.843,40.332,41.194,23740676,0
2008-02-27,41.164,43.115,40.858,42.549,32327819,0
2008-02-28,42.405,44.09,42.344,43.76,26601699,0
2008-02-29,43.368,43.472,41.042,41.416,31269843,0
2008-03-03,41.827,43.09,41.395,42.478,23225232,0
2008-03-04,41.903,42.565,39.678,40.622,33891533,0
2008-03-05,41.189,43.013,41.164,42.738,32672429,0
2008-03-06,42.808,43.547,42.097,42.846,37889290,0
2008-03-07,41.72,42.281,40.372,41.013,41410560,0
2008-03-10,40.337,40.533,38.544,38.585,33375657,0
2008-03-11,39.912,41.785,39.264,41.664,33881932,0
2008-03-12,41.382,42.656,41.328,41.834,26176367,0
2008-03-13,41.645,42.678,40.979,42.454,30408923,0
2008-03-14,42.849,43.297,40.746,41.724,28763260,0
2008-03-17,39.383,40.647,38.044,38.848,49101726,0
2008-03-18,39.986,40.779,39.416,40.524,32389396,0
2008-03-19,40.16,40.337,35.969,35.969,53613006,0
2008-03-20,34.903,36.854,33.918,35.757,52094461,0
2008-03-24,36.307,37.732,36.185,36.447,23207032,0
2008-03-25,37.375,38.371,37.1,37.946,31954302,0
2008-03-26,39.29,40.479,38.488,40.011,39634342,0
2008-03-27,40.701,41.042,39.758,40.122,46291035,0
2008-03-28,40.015,40.463,39.522,39.666,17362251,0
2008-03-31,39.72,40.426,38.762,39.51,36471592,0
2008-04-01,38.711,40.152,38.188,40.088,27368646,0
2008-04-02,40.488,41.198,40.332,40.95,23455468,0
2008-04-03,40.609,43.05,40.549,42.578,41773023,0
2008-04-04,42.726,44.452,42.726,44.219,33688934,0
2008-04-07,45.004,45.802,43.39,43.946,34400040,0
2008-04-08,43.239,44.656,43.169,44.244,24892773,0
2008-04-09,44.396,45.502,44.171,45.091,26889018,0
2008-04-10,45.266,45.416,43.808,45.025,22791016,0
2008-04-11,44.147,45.066,43.484,43.611,20035979,0
2008-04-14,43.686,43.864,42.746,43.275,19255414,0
2008-04-15,44.039,44.426,42.729,43.321,28151476,0
2008-04-16,44.553,46.512,44.298,46.49,32502664,0
2008-04-17,45.711,47.118,45.27,46.262,23087804,0
2008-04-18,45.662,46.811,45.218,46.767,24812239,0
2008-04-21,46.811,47.414,46.27,47.28,18959111,0
2008-04-22,48.334,49.801,47.896,48.721,35987455,0
2008-04-23,48.337,50.617,47.353,47.666,40412505,0
2008-04-24,47.348,47.628,45.909,46.242,25108177,0
2008-04-25,46.318,48.298,45.283,48.036,23518210,0
2008-04-28,47.666,48.955,47.414,47.55,23226347,0
2008-04-29,46.606,46.964,45.278,45.464,20565994,0
2008-04-30,45.702,47.291,45.361,46.708,23266956,0
2008-05-01,45.784,46.318,43.551,44.33,37864873,0
2008-05-02,44.557,45.616,43.887,45.262,29905699,0
2008-05-05,47.209,47.936,46.811,47.628,22516939,0
2008-05-06,46.873,48.708,46.873,48.175,22766017,0
2008-05-07,47.272,48.785,47.272,48.278,11453305,0
2008-05-08,47.58,49.025,47.283,48.482,24719407,0
2008-05-09,48.132,48.194,46.015,46.9,18899567,0
2008-05-12,46.528,47.325,45.845,47.081,18076545,0
2008-05-13,46.539,48.29,46.138,48.19,21367073,0
2008-05-14,48.453,49.029,47.222,47.308,20224145,0
2008-05-15,48.163,49.254,48.043,49.041,25237664,0
2008-05-16,49.548,51.123,49.29,50.989,29549734,0
2008-05-19,51.11,52.144,50.506,51.26,31349662,0
2008-05-20,50.69,51.738,49.771,51.682,24919037,0
2008-05-21,51.738,52.247,49.341,49.513,27295728,0
2008-05-22,49.89,50.848,47.891,48.9,26092651,0
2008-05-23,48.869,48.896,47.227,48.119,19953035,0
2008-05-27,47.644,48.408,47.102,48.305,20220134,0
2008-05-28,47.734,49.147,46.972,49.147,20054079,0
2008-05-29,48.453,48.651,46.351,46.475,31270915,0
2008-05-30,47.126,47.879,46.844,47.513,18231895,0
2008-06-02,47.089,48.31,46.866,47.461,16501115,0
2008-06-03,47.057,47.919,46.27,46.893,17499330,0
2008-06-04,46.524,47.251,45.715,45.806,22526268,0
2008-06-05,46.229,48.278,46.229,48.068,20306431,0
2008-06-06,48.527,49.274,47.526,47.538,19916656,0
2008-06-09,48.023,48.968,47.702,48.56,17373474,0
2008-06-10,48.232,50.766,47.879,49.032,42282767,0
2008-06-11,49.274,50.288,48.578,49.312,21912051,0
2008-06-12,49.312,49.317,47.546,48.236,21633356,0
2008-06-13,48.453,50.706,48.334,50.629,21640936,0
2008-06-16,50.916,52.001,50.549,51.189,20692788,0
2008-06-17,51.708,51.738,50.01,50.215,19960136,0
2008-06-18,50.302,51.036,49.484,50.17,20884719,0
2008-06-19,50.71,51.143,49.46,49.505,20522816,0
2008-06-20,49.46,50.092,47.797,48.056,20030903,0
2008-06-23,48.119,49.032,47.738,48.68,14491330,0
2008-06-24,48.811,48.864,47.089,47.518,25291071,0
2008-06-25,47.781,48.884,46.207,48.232,22991485,0
2008-06-26,48.659,49.23,46.9,47.491,23399229,0
2008-06-27,47.632,48.933,47.222,47.759,25927242,0
2008-06-30,48.494,49.261,47.447,48.119,17659665,0
2008-07-01,47.866,48.087,46.251,47.447,24228587,0
2008-07-02,47.636,48.043,44.163,44.171,39221315,0
2008-07-03,44.527,45.17,42.521,44.609,20065934,0
2008-07-07,44.33,46.191,43.941,45,26825286,0
2008-07-08,44.553,44.66,41.271,43.2,34189161,0
2008-07-09,43.727,45.17,42.607,42.607,27220741,0
2008-07-10,42.906,44.495,42.154,43.604,25624126,0
2008-07-11,43.522,44.804,42.96,44.241,21595921,0
2008-07-14,44.804,45.514,44.061,45.049,16036171,0
2008-07-15,45.153,45.969,42.61,43.102,24201167,0
2008-07-16,42.704,42.94,40.38,41.65,30754300,0
2008-07-17,41.337,42.494,39.962,40.836,25245765,0
2008-07-18,40.854,44.548,39.859,42.392,43301668,0
2008-07-21,43.102,44.028,42.182,43.941,17003060,0
2008-07-22,42.499,43.111,40.359,41.28,35582897,0
2008-07-23,41.358,42.249,40.447,40.545,33374486,0
2008-07-24,40.483,41.337,38.598,38.836,28671733,0
2008-07-25,39.119,40.29,38.526,39.526,16951620,0
2008-07-28,39.777,40.491,39.09,39.248,15119613,0
2008-07-29,39.42,40.032,38.812,39.268,15884434,0
2008-07-30,39.281,41.633,38.742,41.633,24749690,0
2008-07-31,41.386,41.473,39.712,39.729,19679992,0
2008-08-01,39.301,39.396,37.161,37.495,26160921,0
2008-08-04,36.521,36.997,32.329,32.993,67240174,0
2008-08-05,32.969,34.378,31.13,32.438,73887350,0
2008-08-06,34.135,36.997,34.04,35.999,69482309,0
2008-08-07,36.581,37.653,35.211,35.832,38320426,0
2008-08-08,34.391,35.447,33.674,35.117,32624375,0
2008-08-11,35.109,35.251,32.756,33.794,37109340,0
2008-08-12,34.369,34.883,33.055,34.357,30478073,0
2008-08-13,34.681,36.742,34.287,36.34,34920854,0
2008-08-14,36.119,36.496,35.026,35.658,24491588,0
2008-08-15,35.658,35.658,34.128,34.653,23925805,0
2008-08-18,35.026,35.708,34.008,34.221,20400856,0
2008-08-19,33.851,35.477,33.528,34.78,23677805,0
2008-08-20,36.336,37.47,35.918,37.404,38472171,0
2008-08-21,38.179,38.907,37.839,38.458,28350457,0
2008-08-22,38.068,38.298,36.927,37.202,14468220,0
2008-08-25,37.613,37.661,35.749,36.057,16966938,0
2008-08-26,35.828,36.542,35.376,36.352,15556110,0
2008-08-27,36.812,37.617,36.677,37.404,13261002,0
2008-08-28,37.753,38.254,36.398,37.215,17666181,0
2008-08-29,37.169,37.207,36.546,36.677,10039029,0
2008-09-02,34.833,34.833,33.678,34.103,27240305,0
2008-09-03,34.004,34.467,32.193,32.996,37269780,0
2008-09-04,33.001,33.416,30.177,30.769,58743342,0
2008-09-05,30.76,31.023,28.436,30.348,78603972,0
2008-09-08,31.366,31.618,28.788,29.589,38647156,0
2008-09-09,28.851,28.93,26.645,26.757,61511995,0
2008-09-10,27.023,28.974,26.707,28.407,46496474,0
2008-09-11,28.383,28.383,25.993,28.029,61358135,0
2008-09-12,28.695,30.546,28.554,30.336,38971549,0
2008-09-15,28.657,29.084,26.768,27.036,37737733,0
2008-09-16,25.875,27.299,24.711,27.203,65260989,0
2008-09-17,26.612,28.078,25.052,26.858,60321315,0
2008-09-18,27.437,28.53,25.758,27.505,58425181,0
2008-09-19,29.276,30.695,28.1,30.19,44747279,0
2008-09-22,30.757,31.757,29.536,29.7,41934562,0
2008-09-23,29.367,30.715,28.452,28.543,37543556,0
2008-09-24,29.129,29.154,27.211,27.307,26843635,0
2008-09-25,27.415,28.601,26.588,28.087,31541608,0
2008-09-26,27.185,27.355,25.262,26.205,39707828,0
2008-09-29,24.707,24.794,21.028,21.854,61767836,0
2008-09-30,22.539,23.545,21.862,23.343,45852996,0
2008-10-01,23.028,23.304,21.09,21.748,44451426,0
2008-10-02,21.039,21.043,18.547,18.724,57138829,0
2008-10-03,19.057,20.362,18.13,18.422,51385538,0
2008-10-06,17.542,17.967,15.333,17.949,81892578,0
2008-10-07,18.779,19.095,15.809,15.887,70135720,0
2008-10-08,15.468,18.19,15.192,17.492,81832124,0
2008-10-09,18.779,19.161,15.329,15.772,73969677,0
2008-10-10,14.294,16.384,13.345,14.927,84710543,0
2008-10-13,16.199,18.629,15.097,18.629,69447300,0
2008-10-14,19.274,19.706,16.578,16.81,58050901,0
2008-10-15,15.602,15.705,13.55,13.595,71619711,0
2008-10-16,14.118,14.496,12.331,13.711,87890094,0
2008-10-17,13.037,14.905,12.688,13.522,65381301,0
2008-10-20,14.17,15.097,13.917,15.079,47134996,0
2008-10-21,14.166,14.496,13.42,13.444,64589973,0
2008-10-22,12.776,12.814,10.594,11.055,99845158,0
2008-10-23,10.881,11.613,9.961,10.79,82426185,0
2008-10-24,9.2271,10.75,9.1489,10.208,76740382,0
2008-10-27,10.262,10.754,9.752,9.752,66452887,0
2008-10-28,10.454,11.066,9.4436,11.003,71715925,0
2008-10-29,11.399,12.413,11.19,11.595,82371626,0
2008-10-30,12.245,12.561,11.3,12.326,65963313,0
2008-10-31,12.18,12.5,11.538,11.932,47819931,0
2008-11-03,11.867,12.357,11.551,11.842,40153488,0
2008-11-04,12.389,13.736,12.353,13.526,53590241,0
2008-11-05,13.028,13.531,12.216,12.344,54798528,0
2008-11-06,11.988,12.13,10.983,11.038,50800379,0
2008-11-07,11.247,11.834,10.542,11.115,43278415,0
2008-11-10,12.149,12.397,11.115,11.276,50385331,0
2008-11-11,10.816,10.881,9.912,10.177,52237422,0
2008-11-12,9.855,9.953,9.0089,9.1529,55840558,0
2008-11-13,9.2641,10.697,8.8284,10.679,70724484,0
2008-11-14,10.418,10.803,9.848,9.995,48809417,0
2008-11-17,9.559,10.142,9.1451,9.502,49000015,0
2008-11-18,9.515,9.515,8.623,8.9024,61482487,0
2008-11-19,8.808,9.2223,8.2207,8.311,75386259,0
2008-11-20,8.1672,8.2044,7.0915,7.2268,81496117,0
2008-11-21,7.6786,8.0154,7.309,7.9374,64292035,0
2008-11-24,8.492,9.417,8.229,9.0013,60366036,0
2008-11-25,9.3538,9.605,8.7999,9.4693,49692540,0
2008-11-26,9.2844,10.511,9.2679,10.401,43749476,0
2008-11-28,10.216,10.344,9.711,9.852,14722011,0
2008-12-01,9.2474,9.3087,8.5368,8.5864,42417166,0
2008-12-02,8.5864,9.2553,8.5698,8.9598,42196220,0
2008-12-03,7.5923,7.7486,6.9846,7.412,124657304,0
2008-12-04,7.3459,7.736,6.9846,7.19,70288277,0
2008-12-05,7.0255,7.0462,6.4468,6.8983,99914655,0
2008-12-08,7.7812,8.6024,7.6623,8.2166,89139476,0
2008-12-09,8.007,8.6066,7.8183,8.1059,62404124,0
2008-12-10,8.8284,9.4436,8.4998,9.3992,94232592,0
2008-12-11,9.2641,10.348,9.124,9.3745,73543452,0
2008-12-12,8.623,9.3165,8.5492,9.1489,47135396,0
2008-12-15,9.4902,9.778,8.9598,9.2426,45545408,0
2008-12-16,9.543,10.265,9.3667,10.22,54378311,0
2008-12-17,10.098,10.957,10.027,10.679,62498478,0
2008-12-18,10.624,10.725,9.2795,9.575,58881958,0
2008-12-19,9.4942,9.789,9.2426,9.579,43993544,0
2008-12-22,9.735,9.735,8.4631,8.7543,39781194,0
2008-12-23,8.8037,9.2056,8.697,8.9227,26016368,0
2008-12-24,9.0334,9.0334,8.7299,8.8571,8646993,0
2008-12-26,8.9024,9.3417,8.8201,9.2727,15699589,0
2008-12-29,9.526,9.659,9.33,9.502,25203310,0
2008-12-30,9.641,9.752,9.3339,9.744,22269743,0
2008-12-31,9.677,10.15,9.567,10.035,27480385,0
2009-01-02,10.216,11.07,10.183,10.979,39298417,0
2009-01-05,10.881,12.048,10.779,11.587,62530836,0
2009-01-06,12.138,12.91,11.924,12.651,86283978,0
2009-01-07,12.158,12.335,11.428,11.492,61339100,0
2009-01-08,11.247,12.052,11.111,12.011,49592712,0
2009-01-09,12.224,12.309,11.461,11.804,39869573,0
2009-01-12,11.309,11.366,10.319,10.446,49400580,0
2009-01-13,10.22,10.824,10.101,10.594,51062020,0
2009-01-14,10.238,10.258,9.0869,9.4564,80996681,0
2009-01-15,9.583,9.852,9.021,9.726,61298447,0
2009-01-16,10.554,10.648,9.511,10.018,68274948,0
2009-01-20,9.752,10.018,9.0418,9.0907,56111893,0
2009-01-21,9.2641,9.666,8.8982,9.65,62679987,0
2009-01-22,9.297,9.4357,8.9927,9.2641,50577539,0
2009-01-23,8.9392,9.88,8.6888,9.3578,56729745,0
2009-01-26,9.677,10.794,9.412,10.241,84745699,0
2009-01-27,10.422,10.758,10.138,10.524,52069943,0
2009-01-28,10.821,11.654,10.794,11.526,71883669,0
2009-01-29,11.059,11.235,10.779,10.957,51813364,0
2009-01-30,11.137,11.142,10.172,10.323,48864959,0
2009-02-02,9.944,10.515,9.944,10.098,46615950,0
2009-02-03,10.36,10.624,10.135,10.336,47623278,0
2009-02-04,11.181,11.547,10.854,11.202,88663836,0
2009-02-05,11.085,11.859,10.94,11.642,75918468,0
2009-02-06,12.035,12.518,11.999,12.241,75984164,0
2009-02-09,12.4,12.831,11.851,12.039,70774905,0
2009-02-10,12.068,12.331,11.003,11.206,57077617,0
2009-02-11,11.42,11.795,11.107,11.465,62923793,0
2009-02-12,11.291,12.188,11.129,12.073,62209348,0
2009-02-13,12.171,12.688,12.121,12.527,59660505,0
2009-02-17,11.825,11.884,11.107,11.137,60641230,0
2009-02-18,11.354,11.765,8.2454,11.679,87097010,0
2009-02-19,12.052,12.192,11.476,11.608,58496793,0
2009-02-20,11.3,11.988,11.12,11.817,55809651,0
2009-02-23,12.084,12.112,10.729,10.816,56266080,0
2009-02-24,10.986,11.564,10.709,11.492,51991637,0
2009-02-25,11.804,12.305,11.42,12.039,69087267,0
2009-02-26,12.326,13.102,12.241,12.357,62471570,0
2009-02-27,11.813,12.888,11.658,12.493,58301301,0
2009-03-02,12.117,12.249,10.807,10.877,74922909,0
2009-03-03,11.381,11.967,11.149,11.667,66973464,0
2009-03-04,12.73,13.518,12.509,13.225,110434258,0
2009-03-05,12.639,13.263,12.527,12.996,69049367,0
2009-03-06,13.506,14.122,13.341,13.912,79493462,0
2009-03-09,13.473,14.134,13.177,13.272,66144347,0
2009-03-10,13.863,14.27,13.634,14.031,73268864,0
2009-03-11,14.147,14.806,13.947,14.6,70320323,0
2009-03-12,14.446,15.18,14.392,15.093,63143429,0
2009-03-13,15.602,15.602,14.849,15.21,59805060,0
2009-03-16,15.452,15.781,15.093,15.299,54524265,0
2009-03-17,14.873,15.192,14.475,15.165,52534503,0
2009-03-18,14.98,15.611,14.105,15.552,82780653,0
2009-03-19,16.569,17.5,16.369,16.44,87645510,0
2009-03-20,16.823,17.04,15.854,16.014,51011238,0
2009-03-23,16.729,17.304,16.326,17.192,48430986,0
2009-03-24,16.675,17.176,16.343,16.782,42839386,0
2009-03-25,16.938,17.533,16.116,16.696,52051773,0
2009-03-26,17.275,17.842,17.222,17.677,56782094,0
2009-03-27,17.095,17.611,16.967,17.296,37364686,0
2009-03-30,16.483,16.534,15.543,15.822,53517503,0
2009-03-31,16.051,16.093,14.995,15.65,67432557,0
2009-04-01,15.173,16.423,15.028,16.306,47867490,0
2009-04-02,17.032,17.602,16.98,17.071,52779038,0
2009-04-03,17,17.963,16.938,17.52,48879693,0
2009-04-06,16.989,17.18,16.574,17.143,38737558,0
2009-04-07,16.814,17.538,16.795,16.984,43500773,0
2009-04-08,17.091,17.287,16.296,16.68,39031788,0
2009-04-09,17.591,18.175,17.316,18.108,48112470,0
2009-04-13,18.486,18.898,17.805,18.719,43681567,0
2009-04-14,18.573,18.979,18.13,18.175,42456609,0
2009-04-15,18.21,18.445,17.923,18.397,40212405,0
2009-04-16,18.445,18.478,17.513,17.959,42571361,0
2009-04-17,17.886,17.98,17.436,17.822,35495631,0
2009-04-20,16.848,17.04,15.96,16.059,43796883,0
2009-04-21,15.624,16.732,15.602,16.724,39299383,0
2009-04-22,16.183,17.545,16.035,16.611,55878716,0
2009-04-23,16.432,16.543,15.822,16.081,39720351,0
2009-04-24,16.466,16.997,16.244,16.806,37843423,0
2009-04-27,16.203,16.629,15.974,16.296,31812180,0
2009-04-28,15.892,16.15,15.677,15.714,38368254,0
2009-04-29,16.129,17.08,16.035,16.818,42075417,0
2009-04-30,17.245,17.85,17.053,17.513,44237341,0
2009-05-01,17.488,18.724,17.436,18.265,41422127,0
2009-05-04,18.929,19.988,18.866,19.973,52714157,0
2009-05-05,20.062,20.729,19.46,20.535,48598022,0
2009-05-06,21.278,21.76,21.036,21.291,53870633,0
2009-05-07,21.619,21.619,19.775,20.137,44786338,0
2009-05-08,20.692,21.438,20.499,21.27,40295690,0
2009-05-11,20.551,20.975,20.15,20.933,29928956,0
2009-05-12,21.102,21.422,19.554,20.166,42785984,0
2009-05-13,19.349,19.754,18.703,18.894,42034832,0
2009-05-14,18.749,19.405,18.285,18.934,40337990,0
2009-05-15,19.079,19.382,18.294,18.547,37370205,0
2009-05-18,18.947,20.005,18.898,19.985,35831630,0
2009-05-19,20.247,20.736,20.009,20.334,29292705,0
2009-05-20,20.672,21.496,20.405,20.53,32454057,0
2009-05-21,20.096,20.277,19.669,19.977,35502509,0
2009-05-22,20.375,20.506,19.801,19.85,28464453,0
2009-05-26,19.397,20.748,19.127,20.528,29181536,0
2009-05-27,20.642,21.349,20.371,20.429,36700734,0
2009-05-28,20.786,21.781,20.519,21.434,42468037,0
2009-05-29,22.124,22.358,21.61,22.35,40529988,0
2009-06-01,23.279,24.411,23.241,23.866,47719235,0
2009-06-02,23.693,24.219,23.176,23.356,42230514,0
2009-06-03,22.991,23.077,21.393,22.034,50596103,0
2009-06-04,22.32,23.261,21.918,23.129,36974104,0
2009-06-05,23.201,24.001,22.633,23.471,42505407,0
2009-06-08,22.949,23.407,22.469,23.193,28335836,0
2009-06-09,23.533,24.465,23.224,24.211,41602573,0
2009-06-10,24.699,24.949,23.775,24.594,50096461,0
2009-06-11,24.703,25.274,24.35,24.811,44669700,0
2009-06-12,24.391,24.748,23.853,24.026,41818379,0
2009-06-15,23.39,23.459,22.633,22.642,40643926,0
2009-06-16,23.056,23.16,21.356,21.512,57322484,0
2009-06-17,21.047,21.139,20.017,20.729,68732368,0
2009-06-18,20.58,21.11,20.247,20.736,41791640,0
2009-06-19,21.151,21.509,20.655,20.914,38453786,0
2009-06-22,20.1,20.107,18.516,18.551,61424733,0
2009-06-23,19.026,19.626,18.766,19.375,56617247,0
2009-06-24,20.104,20.729,19.75,20.037,53892033,0
2009-06-25,20.062,20.954,19.815,20.838,43009039,0
2009-06-26,20.881,21.085,20.589,20.755,33631624,0
2009-06-29,21.056,21.159,20.469,20.668,33934101,0
2009-06-30,20.897,21.221,20.255,20.576,40812409,0
2009-07-01,21.147,21.751,20.675,20.764,46567341,0
2009-07-02,20.255,20.613,19.874,20.417,30741656,0
2009-07-06,19.677,19.784,18.531,18.866,65662829,0
2009-07-07,19.114,19.212,18.474,18.478,58613089,0
2009-07-08,18.795,19.197,17.734,18.52,72023727,0
2009-07-09,19.234,19.512,18.826,19.173,51651502,0
2009-07-10,18.905,19.366,18.724,19.152,35829474,0
2009-07-13,19.11,19.698,18.298,19.673,41979761,0
2009-07-14,20.227,20.572,19.615,19.784,43290912,0
2009-07-15,20.655,21.052,20.456,20.906,63137904,0
2009-07-16,20.997,22.17,20.846,22.101,50198013,0
2009-07-17,22.119,23.102,21.889,22.791,53057645,0
2009-07-20,23.471,23.755,22.791,23.407,52931354,0
2009-07-21,24.063,24.358,22.996,23.887,66295616,0
2009-07-22,23.241,24.326,23.16,24.135,49700994,0
2009-07-23,23.923,24.839,23.882,24.536,49360900,0
2009-07-24,24.341,24.938,23.956,24.563,36221417,0
2009-07-27,24.851,24.9,24.211,24.618,33074692,0
2009-07-28,24.17,24.341,23.545,24.05,38501938,0
2009-07-29,23.314,23.377,22.358,22.795,49928515,0
2009-07-30,23.446,24.243,23.416,23.984,45259731,0
2009-07-31,23.887,25.047,23.668,24.759,43259508,0
2009-08-03,25.725,26.875,25.692,26.748,56689085,0
2009-08-04,26.65,26.65,25.721,25.909,41920801,0
2009-08-05,26.218,26.687,25.668,26.469,43130032,0
2009-08-06,26.794,27.185,25.899,26.276,45589321,0
2009-08-07,26.702,26.819,25.767,26.038,37526907,0
2009-08-10,25.905,25.943,25.274,25.616,28786739,0
2009-08-11,25.524,25.64,25.047,25.409,31714015,0
2009-08-12,25.137,26.112,25.067,25.862,32877223,0
2009-08-13,26.473,27.138,26.014,27.129,43079826,0
2009-08-14,26.928,27.048,25.705,26.135,34977338,0
2009-08-17,24.888,24.888,24.045,24.373,39660511,0
2009-08-18,24.589,24.925,24.35,24.83,32084044,0
2009-08-19,24.228,25.668,24.021,25.496,48204626,0
2009-08-20,25.988,26.26,25.496,25.552,36902999,0
2009-08-21,26.182,26.833,25.849,26.715,38971379,0
2009-08-24,27.355,27.701,26.731,26.871,35669928,0
2009-08-25,26.933,27.185,26.1,26.325,38244533,0
2009-08-26,26.234,26.392,25.828,25.921,43325247,0
2009-08-27,25.921,26.404,25.254,26.387,35117414,0
2009-08-28,27.051,27.381,26.55,26.888,30977991,0
2009-08-31,26.076,26.218,25.729,25.862,33526187,0
2009-09-01,25.943,26.322,24.759,24.888,45539894,0
2009-09-02,24.755,25.557,24.536,25.377,34050796,0
2009-09-03,26.157,26.485,25.705,26.476,33683294,0
2009-09-04,26.534,27.143,26.054,27.102,26206935,0
2009-09-08,28.127,28.291,27.774,27.922,32286521,0
2009-09-09,28.001,28.078,27.355,27.792,30564210,0
2009-09-10,27.471,28.456,27.163,28.44,31844131,0
2009-09-11,28.744,29.339,28.403,28.896,39283085,0
2009-09-14,28.321,29.048,28.032,28.998,29262024,0
2009-09-15,29.052,29.438,28.796,29.285,31549862,0
2009-09-16,29.893,29.959,29.462,29.628,33029003,0
2009-09-17,29.396,29.955,28.93,29.346,32728859,0
2009-09-18,29.349,29.479,28.501,28.801,33708026,0
2009-09-21,28.251,29.059,27.792,28.775,28322410,0
2009-09-22,29.346,30.151,29.339,30.037,30538340,0
2009-09-23,30.098,30.147,29.162,29.192,37434971,0
2009-09-24,29.245,29.358,27.741,27.963,44014002,0
2009-09-25,27.762,28.469,27.326,27.385,38019858,0
2009-09-28,27.668,28.415,27.286,28.317,29197513,0
2009-09-29,28.329,28.93,28.001,28.052,31688622,0
2009-09-30,28.665,28.732,27.808,28.173,33821974,0
2009-10-01,28.1,28.156,26.735,26.854,40568482,0
2009-10-02,26.014,27.368,25.87,27.044,41747404,0
2009-10-05,27.146,27.878,26.924,27.638,27859423,0
2009-10-06,28.34,28.896,28.148,28.583,32286341,0
2009-10-07,28.64,29.914,28.538,29.886,39104497,0
2009-10-08,30.366,31.071,30.037,30.789,47962602,0
2009-10-09,30.678,30.833,30.041,30.525,25928075,0
2009-10-12,31.043,31.396,30.332,30.583,24261837,0
2009-10-13,30.181,30.912,30.049,30.735,27833925,0
2009-10-14,31.212,31.435,30.904,31.303,28780824,0
2009-10-15,31.043,31.383,30.777,31.178,24594543,0
2009-10-16,31.052,31.264,30.537,31.097,23397513,0
2009-10-19,31.414,32.656,31.239,32.438,30378530,0
2009-10-20,32.756,32.809,31.753,32.287,33193786,0
2009-10-21,32.514,33.914,32.05,32.735,56227664,0
2009-10-22,33.144,34.216,32.8,34.073,41195214,0
2009-10-23,34.391,34.608,33.219,33.403,41334258,0
2009-10-26,33.594,34.225,32.542,32.636,40265184,0
2009-10-27,32.588,32.706,31.596,31.804,42142075,0
2009-10-28,31.556,31.919,29.977,30.16,43184720,0
2009-10-29,30.796,32.177,30.796,32.098,40503467,0
2009-10-30,32.09,32.095,29.898,30.123,50428482,0
2009-11-02,30.579,31.354,29.721,30.636,46391382,0
2009-11-03,29.922,31.825,29.712,31.529,42584694,0
2009-11-04,32.069,32.685,31.782,31.906,46024014,0
2009-11-05,32.132,32.8,31.945,32.644,37270379,0
2009-11-06,32.266,32.973,32.25,32.669,32695238,0
2009-11-09,33.494,34.369,33.494,34.163,34973731,0
2009-11-10,33.872,34.266,33.364,33.905,37604889,0
2009-11-11,34.637,34.78,33.811,34.057,34804725,0
2009-11-12,33.914,34.228,33.1,33.327,38905398,0
2009-11-13,33.569,33.894,33.137,33.494,27540720,0
2009-11-16,34.317,34.903,34.221,34.69,34522021,0
2009-11-17,34.475,35.05,34.044,35.05,29349712,0
2009-11-18,35.292,35.36,34.324,34.776,29483939,0
2009-11-19,34.453,35.006,33.876,34.787,35183215,0
2009-11-20,34.524,34.849,34.123,34.727,27805563,0
2009-11-23,35.54,35.82,34.743,35.038,28464603,0
2009-11-24,35.1,35.268,34.497,35.144,23361417,0
2009-11-25,35.434,35.866,35.211,35.856,20288649,0
2009-11-27,34.324,35.182,34.004,34.549,25691411,0
2009-11-30,34.36,34.566,33.728,34,34409252,0
2009-12-01,34.529,34.986,34.349,34.453,29894312,0
2009-12-02,34.578,35.314,34.488,34.977,27433580,0
2009-12-03,34.759,35.13,34.328,34.412,26803528,0
2009-12-04,34.669,34.821,32.329,32.795,54108161,0
2009-12-07,32.472,33.129,32.139,32.312,32696693,0
2009-12-08,31.854,31.988,31.252,31.32,37062413,0
2009-12-09,31.618,32.234,31.298,32.18,32382911,0
2009-12-10,32.408,32.551,31.721,31.922,23706204,0
2009-12-11,32.275,32.394,31.422,31.54,30442207,0
2009-12-14,32.009,32.398,31.584,32.373,21087334,0
2009-12-15,32.184,32.788,31.945,32.064,25181589,0
2009-12-16,32.422,32.969,32.32,32.624,22332625,0
2009-12-17,32.139,32.209,31.11,31.191,29819645,0
2009-12-18,31.564,31.745,30.993,31.43,29555740,0
2009-12-21,31.778,32.147,31.58,32.013,23081921,0
2009-12-22,31.945,32.43,31.863,32.214,18424863,0
2009-12-23,32.651,33.465,32.551,33.233,23955241,0
2009-12-24,33.658,33.748,33.424,33.594,9174401,0
2009-12-28,34.123,34.258,33.364,33.59,19160246,0
2009-12-29,33.957,34.216,33.285,33.297,19996236,0
2009-12-30,33.149,33.458,32.978,33.211,13917736,0
2009-12-31,33.497,33.541,32.969,32.969,10869885,0
2010-01-04,33.997,34.328,33.898,34.271,22018094,0
2010-01-05,34.292,34.698,34.135,34.475,21080853,0
2010-01-06,34.845,36.128,34.808,35.852,37362944,0
2010-01-07,35.531,35.643,34.907,35.165,23742965,0
2010-01-08,35.288,36.217,34.825,36.176,25898349,0
2010-01-11,36.943,37.182,35.757,36.172,37606106,0
2010-01-12,35.443,35.564,34.275,34.808,41600225,0
2010-01-13,35.026,35.481,34.107,35.376,29882851,0
2010-01-14,35.472,35.601,34.702,34.935,22728936,0
2010-01-15,34.903,35.169,34.48,34.616,31577816,0
2010-01-19,34.787,34.816,34.245,34.739,27910241,0
2010-01-20,34.146,34.521,33.343,34.296,42107647,0
2010-01-21,34.004,34.04,31.207,31.323,83578715,0
2010-01-22,30.32,31.8,29.79,30.481,73766080,0
2010-01-25,30.891,31.244,30.518,30.632,39764229,0
2010-01-26,30.168,30.383,29.388,29.56,52433965,0
2010-01-27,29.265,29.712,28.251,29.257,59551239,0
2010-01-28,29.807,29.877,27.839,28.26,77278156,0
2010-01-29,28.72,29.269,27.185,27.385,62250738,0
2010-02-01,28.005,29.417,27.942,29.396,59362712,0
2010-02-02,30.09,30.242,29.229,29.774,62418104,0
2010-02-03,29.45,30.053,28.601,28.933,56298925,0
2010-02-04,28.132,28.329,27.307,27.407,65365552,0
2010-02-05,27.407,28.863,27.114,28.839,91193530,0
2010-02-08,29.075,29.56,28.295,28.415,58224153,0
2010-02-09,29.208,29.955,29.067,29.392,61377779,0
2010-02-10,29.245,29.479,28.398,29.167,47004649,0
2010-02-11,29.434,30.687,29.122,30.456,55801670,0
2010-02-12,29.732,30.32,29.362,30.255,52420809,0
2010-02-16,31.052,31.235,30.735,31.182,41915265,0
2010-02-17,31.343,31.47,30.341,30.845,39837670,0
2010-02-18,30.639,31.533,30.62,31.453,45855509,0
2010-02-19,31.207,31.979,31.145,31.684,36796796,0
2010-02-22,31.833,31.906,31.273,31.307,29737910,0
2010-02-23,31.064,31.269,30.005,30.238,43570481,0
2010-02-24,30.194,30.566,29.528,29.842,41472472,0
2010-02-25,29.009,30.486,28.896,30.415,51872551,0
2010-02-26,30.554,30.899,29.942,30.862,31771144,0
2010-03-01,31.688,31.737,30.944,31.392,36580333,0
2010-03-02,31.61,32.304,31.311,32.021,44996079,0
2010-03-03,32.624,33.005,32.368,32.538,41240977,0
2010-03-04,32.564,32.709,31.988,32.373,31796135,0
2010-03-05,32.792,33.261,32.567,33.14,37478025,0
2010-03-08,33.301,33.528,32.932,33.105,27292911,0
2010-03-09,32.739,33.157,32.542,32.752,31355863,0
2010-03-10,32.944,33.387,32.567,32.883,37683242,0
2010-03-11,32.624,33.076,32.299,33.055,30991271,0
2010-03-12,33.355,33.458,32.965,33.067,25175222,0
2010-03-15,32.697,33.19,32.438,33.122,28155413,0
2010-03-16,33.47,33.851,33.437,33.748,31583308,0
2010-03-17,33.885,34.081,33.261,33.355,29147852,0
2010-03-18,33.335,33.847,32.867,32.96,28513954,0
2010-03-19,33.224,33.244,32.073,32.237,38009889,0
2010-03-22,31.717,32.813,31.524,32.769,34236488,0
2010-03-23,32.689,33.318,32.531,33.297,30898947,0
2010-03-24,32.735,33.215,32.672,32.765,26695774,0
2010-03-25,33.157,33.228,31.922,31.992,32878584,0
2010-03-26,32.296,32.826,32.111,32.509,28608862,0
2010-03-29,33.233,34.076,33.055,34.033,42143699,0
2010-03-30,34.146,34.861,34.085,34.353,34052693,0
2010-03-31,34.225,34.6,34.135,34.305,20088603,0
2010-04-01,34.845,35.434,34.808,35.431,33566482,0
2010-04-05,35.658,36.081,35.284,35.859,26722606,0
2010-04-06,35.729,36.257,35.592,35.859,26520973,0
2010-04-07,35.951,36.011,34.865,35.284,32494149,0
2010-04-08,34.932,35.367,34.604,35.335,25508086,0
2010-04-09,35.588,35.7,34.698,35.178,23755809,0
2010-04-12,34.899,35.3,34.5,34.657,25345260,0
2010-04-13,34.549,34.899,34.253,34.808,25355468,0
2010-04-14,35.178,35.355,34.861,35.05,20069446,0
2010-04-15,34.907,35.046,34.509,34.582,16890819,0
2010-04-16,34.32,34.545,33.129,33.335,36201872,0
2010-04-19,32.978,33.37,32.316,33.178,33217466,0
2010-04-20,33.586,33.752,33.166,33.178,23421126,0
2010-04-21,33.257,33.282,31.43,32.197,61823845,0
2010-04-22,31.915,33.08,31.701,33.055,39152505,0
2010-04-23,33.21,33.227,32.41,32.665,32689766,0
2010-04-26,32.973,33.528,32.928,33.013,0,0
2010-04-27,32.522,32.522,31.084,31.269,46356757,0
2010-04-28,31.658,31.88,30.932,31.409,32329391,0
2010-04-29,31.618,32.098,31.52,31.915,34004858,0
2010-04-30,32.218,32.308,30.837,31.015,29873094,0
2010-05-03,31.043,31.32,29.572,30.28,42802905,0
2010-05-04,29.508,29.52,28.497,28.946,53185850,0
2010-05-05,27.913,29.741,27.887,28.925,55406689,0
2010-05-06,28.925,29.851,26.69,28.345,66877271,0
2010-05-07,28.711,28.792,26.785,27.754,77693779,0
2010-05-10,29.137,30.177,28.904,29.771,48055917,0
2010-05-11,29.208,29.753,28.827,28.842,45060071,0
2010-05-12,29.388,30.017,29.208,29.977,67872468,0
2010-05-13,30.037,30.247,29.311,29.445,35906719,0
2010-05-14,28.77,29.005,27.882,28.628,37434883,0
2010-05-17,28.469,28.657,27.125,27.91,48218860,0
2010-05-18,28.534,29.137,27.59,27.655,46268143,0
2010-05-19,27.168,28.037,26.785,27.795,50703303,0
2010-05-20,26.961,27.06,25.947,26.123,68964334,0
2010-05-21,25.775,27.861,25.742,27.517,65631886,0
2010-05-24,27.651,27.955,26.892,26.921,38667082,0
2010-05-25,25.973,27.825,25.775,27.766,53487961,0
2010-05-26,28.72,28.744,27.307,27.342,43883838,0
2010-05-27,28.488,29.196,28.136,29.183,36812734,0
2010-05-28,29.216,29.298,28.436,28.764,28684612,0
2010-06-01,28.386,28.534,27.286,27.303,31877503,0
2010-06-02,27.532,28.349,27.118,28.34,28857276,0
2010-06-03,28.622,28.628,26.695,27.172,40628587,0
2010-06-04,26.363,26.871,25.673,25.791,36422962,0
2010-06-07,25.786,25.866,23.915,24.088,54344237,0
2010-06-08,24.259,25.269,24.165,25.245,54589356,0
2010-06-09,25.828,26.234,24.74,24.946,39141784,0
2010-06-10,25.721,26.466,25.688,26.427,33751424,0
2010-06-11,26.317,26.912,26.157,26.663,26904171,0
2010-06-14,27.454,27.548,26.785,26.798,28498931,0
2010-06-15,27.111,27.572,26.641,27.532,24247281,0
2010-06-16,27.168,27.825,26.998,27.525,23038745,0
2010-06-17,27.41,27.491,26.534,27.023,27427835,0
2010-06-18,27.048,27.216,26.761,27.06,23497790,0
2010-06-21,28.419,28.74,27.825,27.955,48253095,0
2010-06-22,28.029,28.044,26.695,26.768,32746831,0
2010-06-23,26.663,26.905,25.828,26.715,35741029,0
2010-06-24,26.617,26.715,26.014,26.05,30007216,0
2010-06-25,26.182,27.445,25.943,27.334,40580552,0
2010-06-28,27.159,27.236,26.383,26.55,34144617,0
2010-06-29,25.782,26.042,24.839,25.076,35010864,0
2010-06-30,25.135,25.336,24.186,24.278,33069671,0
2010-07-01,24.306,24.74,23.288,23.89,43941121,0
2010-07-02,24.382,24.498,23.766,24.037,24581148,0
2010-07-06,24.883,25.331,23.972,24.306,31088010,0
2010-07-07,24.654,25.853,24.326,25.853,34223351,0
2010-07-08,26.177,26.431,25.524,25.934,31369441,0
2010-07-09,25.875,27.159,25.824,27.093,28884260,0
2010-07-12,26.798,26.871,25.688,25.96,41287052,0
2010-07-13,26.588,26.675,25.96,26.329,28331067,0
2010-07-14,26.169,26.575,25.87,26.14,25638704,0
2010-07-15,26.173,26.182,25.393,25.938,26937059,0
2010-07-16,25.717,25.849,24.601,24.669,33921409,0
2010-07-19,24.83,25.224,24.642,24.991,21607773,0
2010-07-20,24.909,26.744,24.828,26.411,40894340,0
2010-07-21,27.749,28.07,26.871,27.125,55478812,0
2010-07-22,27.91,28.732,27.82,28.243,46056368,0
2010-07-23,28.383,29.311,28.23,29.187,36492525,0
2010-07-26,29.196,29.483,28.764,29.253,24103164,0
2010-07-27,29.479,29.565,28.178,28.674,32295446,0
2010-07-28,28.522,29.392,28.505,28.9,28608883,0
2010-07-29,29.273,29.767,28.751,29.048,28730038,0
2010-07-30,28.485,29.471,28.478,29.376,27166436,0
2010-08-02,30.061,30.849,30.009,30.715,31654282,0
2010-08-03,30.434,30.583,29.996,30.4,22072817,0
2010-08-04,30.533,30.904,30.045,30.796,24718868,0
2010-08-05,30.735,30.735,30.014,30.415,23499118,0
2010-08-06,30.147,31.311,30.134,30.636,28669797,0
2010-08-09,30.923,31.043,30.4,30.687,13044461,0
2010-08-10,29.955,30.307,29.646,30.061,24841160,0
2010-08-11,29.075,29.216,28.538,28.76,28821699,0
2010-08-12,28.518,29.285,28.39,28.904,22975920,0
2010-08-13,28.707,28.946,28.505,28.77,15640237,0
2010-08-16,29.1,29.438,28.874,29.002,15457795,0
2010-08-17,29.782,30.387,29.693,29.907,23709464,0
2010-08-18,29.855,30.324,29.581,30.065,16785050,0
2010-08-19,30.033,30.51,29.401,29.602,24024176,0
2010-08-20,29.257,29.462,28.851,29.307,24133315,0
2010-08-23,29.602,29.628,28.83,28.891,14947582,0
2010-08-24,28.049,28.07,27.316,27.532,37129475,0
2010-08-25,27.196,27.458,26.981,27.372,32613896,0
2010-08-26,28.044,28.329,27.551,27.555,29334616,0
2010-08-27,28.112,29.265,27.717,29.237,33262886,0
2010-08-30,29.192,29.539,28.887,28.891,20068249,0
2010-08-31,28.694,29.969,28.694,29.56,29944421,0
2010-09-01,30.379,31.346,30.276,31.285,37178485,0
2010-09-02,31.169,31.658,30.874,31.601,23337317,0
2010-09-03,32.159,32.422,31.941,32.254,26198687,0
2010-09-07,31.77,32.356,31.37,31.97,23864917,0
2010-09-08,32.09,32.851,32.05,32.497,24442727,0
2010-09-09,32.66,32.756,31.825,32.095,23240605,0
2010-09-10,32.086,32.656,31.945,32.567,18133254,0
2010-09-13,33.092,33.844,33.039,33.581,24450660,0
2010-09-14,33.364,33.876,33.137,33.441,21917341,0
2010-09-15,33.237,33.449,32.859,33.424,24308605,0
2010-09-16,33.322,33.905,33.322,33.56,18767510,0
2010-09-17,33.815,33.815,33.313,33.557,17177699,0
2010-09-20,33.724,34.399,33.619,34.225,25615250,0
2010-09-21,34.266,34.28,33.244,34.076,27686660,0
2010-09-22,34.353,35.046,34.292,34.702,26038558,0
2010-09-23,34.142,35.002,33.646,34.587,27970627,0
2010-09-24,35.314,35.918,35.219,35.564,23694412,0
2010-09-27,35.514,35.845,35.219,35.544,16957678,0
2010-09-28,35.572,35.861,34.825,35.737,26024301,0
2010-09-29,35.7,36.102,35.174,35.396,23400168,0
2010-09-30,35.727,35.827,34.588,35.067,26191261,0
2010-10-01,35.705,36.665,35.466,36.598,38034392,0
2010-10-04,36.316,36.376,35.588,35.82,28366128,0
2010-10-05,36.476,37.695,36.385,37.441,32211083,0
2010-10-06,37.606,38.746,37.552,38.442,33222983,0
2010-10-07,38.446,38.544,36.895,37.53,32734895,0
2010-10-08,37.905,39.383,37.776,39.219,33020885,0
2010-10-11,39.281,39.655,38.865,39.164,18276952,0
2010-10-12,38.928,39.253,38.152,39.185,25715617,0
2010-10-13,39.65,41.029,39.604,40.684,36964742,0
2010-10-14,40.717,41.202,40.311,40.647,37664157,0
2010-10-15,40.676,40.797,39.712,40.26,30811713,0
2010-10-18,39.682,39.986,39.297,39.543,23546904,0
2010-10-19,38.126,38.841,37.776,38.072,35460967,0
2010-10-20,38.585,39.518,38.354,39.153,25688016,0
2010-10-21,40.66,40.918,38.771,39.595,43502215,0
2010-10-22,39.634,39.646,38.197,38.62,25558877,0
2010-10-25,39.83,40.174,39.235,39.448,24495206,0
2010-10-26,39.002,40.413,38.804,40.356,25571912,0
2010-10-27,39.396,39.584,38.615,39.214,28547501,0
2010-10-28,39.826,40.036,39.153,39.21,24348634,0
2010-10-29,39.156,39.156,38.599,38.921,20388389,0
2010-11-01,39.625,39.666,39.015,39.518,21527407,0
2010-11-02,39.995,40.349,39.674,40.101,25840423,0
2010-11-03,40.078,40.179,39.031,39.868,28297058,0
2010-11-04,41.075,42.683,41.001,42.66,41971712,0
2010-11-05,42.294,43.966,42.277,43.05,33376735,0
2010-11-08,42.824,43.407,42.38,43.23,18064199,0
2010-11-09,44.273,44.557,41.852,42.15,47718970,0
2010-11-10,42.163,42.902,41.315,42.842,34740509,0
2010-11-11,43.363,44.392,42.97,44.352,33182776,0
2010-11-12,43.337,43.812,41.973,42.67,39612292,0
2010-11-15,42.665,42.902,41.809,41.884,23565868,0
2010-11-16,40.845,40.979,39.428,40.081,53725999,0
2010-11-17,39.966,40.784,39.655,39.765,27495863,0
2010-11-18,40.95,41.668,40.876,41.001,27875804,0
2010-11-19,40.541,41.856,40.16,41.801,27153363,0
2010-11-22,41.242,42.089,41.059,41.888,24035334,0
2010-11-23,41.063,41.1,40.212,40.528,26837869,0
2010-11-24,41.018,41.576,40.734,41.358,19385647,0
2010-11-26,40.766,40.771,40.155,40.208,11857984,0
2010-11-29,40.066,41.72,39.564,41.596,31636401,0
2010-11-30,41.1,42.367,40.941,41.607,31109064,0
2010-12-01,42.757,43.35,42.314,43.317,26071724,0
2010-12-02,43.354,44.452,43.321,44.198,27172919,0
2010-12-03,43.908,44.935,43.884,44.738,21017340,0
2010-12-06,44.746,45.948,44.738,45.127,27944448,0
2010-12-07,46.433,46.909,45.309,45.429,30916018,0
2010-12-08,45.604,45.806,43.812,44.594,32898566,0
2010-12-09,45.957,45.99,45.02,45.44,24092603,0
2010-12-10,45.9,46.416,45.291,46.347,21098229,0
2010-12-13,47.222,48.207,46.976,47.44,24344658,0
2010-12-14,47.628,47.653,46.815,47.148,20810688,0
2010-12-15,46.647,47.098,45.915,46.011,24050513,0
2010-12-16,46.171,46.179,45.07,45.759,20162135,0
2010-12-17,46.084,46.77,45.998,46.69,24696415,0
2010-12-20,47.341,47.576,46.781,46.827,16588352,0
2010-12-21,47.491,47.789,46.968,47.714,13997096,0
2010-12-22,48.128,48.185,47.542,47.793,14002287,0
2010-12-23,47.496,48.523,47.418,48.523,13894804,0
2010-12-27,48.111,49.045,48.068,48.703,13611194,0
2010-12-28,49.147,49.159,48.322,48.569,10160960,0
2010-12-29,48.905,49.04,48.574,48.922,9360126,0
2010-12-30,49.206,49.598,48.83,48.839,10023048,0
2010-12-31,48.943,49.457,48.689,49.315,8439893,0
2011-01-03,49.968,50.302,48.925,49.103,20584686,0
2011-01-04,49.029,49.377,47.243,48.762,34276682,0
2011-01-05,48.203,48.802,47.591,48.597,24880965,0
2011-01-06,48.585,48.614,47.276,47.666,23385992,0
2011-01-07,47.836,48.433,47.356,48.236,25162262,0
2011-01-10,48.244,49.004,47.447,48.848,20497006,0
2011-01-11,49.579,50.087,49.09,50.014,20919637,0
2011-01-12,50.133,50.38,49.81,50.03,17750870,0
2011-01-13,50.087,50.087,48.413,48.486,20774693,0
2011-01-14,48.478,48.798,47.944,48.601,22407485,0
2011-01-18,48.806,49.07,48.282,48.699,15007584,0
2011-01-19,49.119,49.143,47.098,47.287,22860383,0
2011-01-20,45.57,45.759,44.819,45.537,43238386,0
2011-01-21,45.266,45.736,44.396,44.51,31040861,0
2011-01-24,44.426,45.707,44.241,44.539,25174267,0
2011-01-25,43.575,44.121,42.956,43.702,38537427,0
2011-01-26,43.668,45.498,43.616,45.3,31817385,0
2011-01-27,45.833,45.833,43.74,44.207,33115714,0
2011-01-28,44.028,44.585,43.386,43.599,26656336,0
2011-01-31,44.139,44.761,43.893,44.653,26585093,0
2011-02-01,45.398,46.9,45.274,46.844,29702561,0
2011-02-02,46.695,47.296,45.94,46.203,20580354,0
2011-02-03,46.13,46.836,45.17,46.721,17970283,0
2011-02-04,47.107,47.148,46.163,46.614,15686851,0
2011-02-07,47.107,47.337,45.62,45.677,21125839,0
2011-02-08,46.063,46.13,45.21,45.694,18650119,0
2011-02-09,45.249,45.686,43.896,44.257,22079592,0
2011-02-10,43.517,44.634,43.328,44.034,18047487,0
2011-02-11,43.82,44.322,43.526,43.954,15033223,0
2011-02-14,44.643,46.195,44.634,46.104,22167730,0
2011-02-15,45.981,46.343,44.71,44.88,17129773,0
2011-02-16,45.12,45.57,44.503,45.523,17434389,0
2011-02-17,45.694,45.694,44.749,45.366,15542266,0
2011-02-18,45.258,45.283,43.354,43.484,23765835,0
2011-02-22,42.195,42.893,41.088,41.375,33473488,0
2011-02-23,41.242,42.336,40.734,41.892,28379748,0
2011-02-24,42.065,43.172,41.637,42.59,26640895,0
2011-02-25,43.452,43.568,42.704,43.074,18257152,0
2011-02-28,43.607,43.941,42.666,43.481,15784203,0
2011-03-01,43.631,43.811,42.344,42.392,18628729,0
2011-03-02,42.13,43.062,41.89,42.689,14445711,0
2011-03-03,43.448,43.613,42.566,43.036,17873862,0
2011-03-04,43.313,43.492,41.933,42.465,19599323,0
2011-03-07,42.687,42.966,40.734,41.177,22861596,0
2011-03-08,41.227,41.843,39.921,41.153,25924841,0
2011-03-09,41.456,41.481,39.552,39.789,35338968,0
2011-03-10,38.706,40.305,37.939,39.25,43710004,0
2011-03-11,38.959,40.948,38.828,40.635,27007343,0
2011-03-14,40.29,40.643,39.56,40.182,25024437,0
2011-03-15,38.598,42.598,38.214,42.238,54267130,0
2011-03-16,43.026,43.09,40.299,41.302,38634972,0
2011-03-17,42.652,43.241,41.941,42.707,27341329,0
2011-03-18,43.608,43.764,42.383,42.525,25061840,0
2011-03-21,43.115,43.321,42.458,42.778,11503500,0
2011-03-22,43.033,43.239,42.056,42.936,19432062,0
2011-03-23,43.526,45.325,43.181,45.07,33074667,0
2011-03-24,45.374,45.374,43.887,44.626,25979615,0
2011-03-25,44.687,45.315,44.389,44.803,17843563,0
2011-03-28,45.153,45.702,44.198,44.413,21568523,0
2011-03-29,44.306,44.791,43.896,44.594,21296714,0
2011-03-30,45.283,45.425,44.15,45.366,22453712,0
2011-03-31,45.168,46.212,45.168,45.622,19438317,0
2011-04-01,45.544,45.718,44.687,45.231,18581974,0
2011-04-04,45.957,46.318,45.407,45.802,16174031,0
2011-04-05,45.399,47.089,45.256,46.49,21218331,0
2011-04-06,47.517,47.822,46.106,46.197,22886312,0
2011-04-07,46.548,47.373,46.242,47.174,21187425,0
2011-04-08,48.103,48.252,46.798,46.995,20598238,0
2011-04-11,46.995,47.303,45.216,45.529,22316780,0
2011-04-12,44.549,44.741,43.541,44.099,24674977,0
2011-04-13,44.423,44.537,42.871,43.162,25517774,0
2011-04-14,43.012,43.795,42.748,42.847,23164304,0
2011-04-15,42.672,42.995,41.964,42.22,28090509,0
2011-04-18,41.699,42.5,41.016,41.758,26724175,0
2011-04-19,42.376,42.863,41.691,42.672,26458889,0
2011-04-20,45.124,45.297,43.77,43.977,35142340,0
2011-04-21,44.521,45.38,44.374,45.246,19386648,0
2011-04-25,45.33,46.032,44.678,45.207,18446675,0
2011-04-26,45.556,46.315,44.725,46.115,20186021,0
2011-04-27,45.521,46.345,44.663,46.345,25767482,0
2011-04-28,46.04,46.609,44.852,45.315,22065755,0
2011-04-29,45.311,45.905,44.835,45.395,15659182,0
2011-05-02,45.479,45.85,44.555,44.835,20159479,0
2011-05-03,44.898,45.123,43.181,43.89,29312062,0
2011-05-04,43.733,43.774,41.699,42.19,36215247,0
2011-05-05,41.332,42.158,40.766,41.133,31855151,0
2011-05-06,42.424,42.716,41.124,41.391,22826773,0
2011-05-09,42.108,42.99,41.55,42.808,19541335,0
2011-05-10,43.133,43.15,42.316,42.583,18674697,0
2011-05-11,42.199,42.217,40.008,40.217,36224190,0
2011-05-12,40.117,41.15,39.659,40.592,32095218,0
2011-05-13,41.008,41.24,39.726,40.217,24242170,0
2011-05-16,40.3,41.075,39.267,39.45,29362483,0
2011-05-17,39.226,39.616,38.374,39.017,41550941,0
2011-05-18,39.375,40.75,39.325,40.509,34424051,0
2011-05-19,40.592,40.642,39.708,39.967,24799773,0
2011-05-20,40.108,40.965,39.325,40.308,29710542,0
2011-05-23,39.108,39.907,38.883,39.509,24293760,0
2011-05-24,40.266,40.983,40.076,40.674,26647823,0
2011-05-25,40.933,42.075,40.826,41.641,29706775,0
2011-05-26,41.907,42.49,41.501,41.983,25133923,0
2011-05-27,42.808,43.241,42.574,43.098,20910109,0
2011-05-31,43.659,43.91,42.301,43.027,29178206,0
2011-06-01,43.033,43.216,40.983,41.141,30276943,0
2011-06-02,41.607,42.049,40.741,41.474,25050588,0
2011-06-03,40.741,42.075,40.325,41.6,22645154,0
2011-06-06,41.95,42.55,41.249,41.483,24674657,0
2011-06-07,42.027,42.161,41.441,41.458,18055235,0
2011-06-08,41.039,41.432,40.429,40.67,21790285,0
2011-06-09,40.504,41.993,40.42,41.533,19766054,0
2011-06-10,41.159,41.517,40.566,40.766,21004922,0
2011-06-13,40.957,41.075,39.616,40.266,21001139,0
2011-06-14,41,41.974,40.793,41.558,23790960,0
2011-06-15,41.332,41.524,40.068,40.434,28281375,0
2011-06-16,39.96,40.546,39.207,39.868,26878387,0
2011-06-17,40.509,40.659,39.574,39.934,20825460,0
2011-06-20,39.616,40.226,39.465,39.5,22050595,0
2011-06-21,40.034,41.141,39.975,41.025,20612065,0
2011-06-22,40.992,41.575,40.683,40.708,18326314,0
2011-06-23,39.859,40.874,39.251,40.775,25979411,0
2011-06-24,41.199,41.366,40.153,40.354,21316351,0
2011-06-27,40.151,40.683,39.492,40.566,16911709,0
2011-06-28,40.75,42.04,40.575,42.024,22858779,0
2011-06-29,42.499,43.84,42.367,43.008,29389706,0
2011-06-30,43.274,44.504,43.224,44.073,29101371,0
2011-07-01,44.035,44.571,43.3,44.571,20482355,0
2011-07-05,44.588,44.973,44.278,44.672,18817990,0
2011-07-06,44.162,44.832,43.96,44.588,16367875,0
2011-07-07,45.618,46.757,45.375,46.23,28267463,0
2011-07-08,45.51,46.02,45.124,45.927,21426557,0
2011-07-11,44.889,45.167,44.171,44.403,23899713,0
2011-07-12,44.237,45.895,44.195,45.057,21986659,0
2011-07-13,45.71,46.78,45.519,45.945,21048947,0
2011-07-14,46.286,46.457,45.2,45.409,19755576,0
2011-07-15,45.835,46.372,45.677,46.321,16351481,0
2011-07-18,46.196,46.831,45.727,46.078,17568882,0
2011-07-19,46.874,47.191,46.579,47.124,15306471,0
2011-07-20,47.259,47.292,46.43,46.806,16779222,0
2011-07-21,46.823,47.443,45.843,46.321,22064788,0
2011-07-22,46.395,46.714,45.961,46.597,13867513,0
2011-07-25,46.179,46.84,45.919,46.421,11332578,0
2011-07-26,46.933,47.527,46.395,46.942,19011510,0
2011-07-27,46.573,47.141,45.418,45.575,16360860,0
2011-07-28,45.493,45.986,45.2,45.233,13965031,0
2011-07-29,44.5,45.057,43.675,44.332,18699424,0
2011-08-01,45.519,45.66,43.878,44.504,15417127,0
2011-08-02,44.112,44.948,43.042,43.06,17130698,0
2011-08-03,43.025,43.408,41.432,42.395,23165758,0
2011-08-04,41.291,41.358,39.156,39.171,32501090,0
2011-08-05,39.909,40.562,36.855,38.495,37119651,0
2011-08-08,36.937,37.682,34.486,35.063,39533499,0
2011-08-09,36.259,37.808,34.695,37.709,39880524,0
2011-08-10,36.897,38.135,36.084,36.452,30781824,0
2011-08-11,37.08,38.906,36.545,38.352,23152064,0
2011-08-12,39.113,39.122,37.75,38.001,18383241,0
2011-08-15,38.252,39.088,38.167,39.071,16693310,0
2011-08-16,38.495,38.998,38.076,38.513,20908544,0
2011-08-17,38.655,39.834,38.63,39.015,17198215,0
2011-08-18,37.783,37.808,35.314,35.864,35497039,0
2011-08-19,35.864,36.989,34.953,35.106,24074207,0
2011-08-22,36.242,36.31,34.695,34.82,19203774,0
2011-08-23,35.114,36.035,34.779,35.9,18497578,0
2011-08-24,35.951,36.445,35.246,36.385,19090729,0
2011-08-25,36.871,37.273,36.084,36.412,17628358,0
2011-08-26,36.127,37.44,35.465,37.273,17546425,0
2011-08-29,37.758,38.412,37.432,38.345,12617634,0
2011-08-30,38.167,39.274,37.75,39.015,16843204,0
2011-08-31,39.56,40.679,39.01,39.432,25577773,0
2011-09-01,39.249,40.07,38.713,38.888,17338009,0
2011-09-02,37.79,38.127,37.284,37.614,18154035,0
2011-09-06,36.374,37.2,35.994,37.134,17750593,0
2011-09-07,37.985,38.136,37.554,37.807,18938286,0
2011-09-08,37.462,38.127,36.838,37.056,16402176,0
2011-09-09,36.421,36.545,34.745,35.145,30604903,0
2011-09-12,34.335,35.18,33.682,34.577,23168319,0
2011-09-13,34.704,35.38,34.167,35.154,15370871,0
2011-09-14,35.296,35.389,33.941,34.913,20022139,0
2011-09-15,35.556,35.757,34.737,35.608,14472946,0
2011-09-16,36,36.067,34.56,34.811,18255956,0
2011-09-19,33.892,33.933,32.903,33.665,22105927,0
2011-09-20,33.447,34.126,31.917,32.267,30476152,0
2011-09-21,31.872,31.89,29.765,29.789,48900092,0
2011-09-22,28.006,28.04,25.921,26.903,59226070,0
2011-09-23,26.283,27.693,26.283,27.094,27541328,0
2011-09-26,26.994,28.367,26.075,28.266,34543904,0
2011-09-27,30.033,30.333,28.92,29.145,33886133,0
2011-09-28,28.894,29.238,26.851,27.036,35829516,0
2011-09-29,27.891,27.914,25.648,26.232,47368940,0
2011-09-30,25.784,26.598,25.417,25.485,29809618,0
2011-10-03,25.287,26.424,24.985,25.003,38925298,0
2011-10-04,24.54,27.05,24.151,26.891,47024699,0
2011-10-05,26.613,28.839,26.326,28.813,45630163,0
2011-10-06,29.235,29.631,28.534,29.193,62570324,0
2011-10-07,29.757,29.901,28.097,28.468,59533616,0
2011-10-10,29.437,30.273,29.42,30.162,37167793,0
2011-10-11,29.227,30.144,28.982,29.674,26917548,0
2011-10-12,30.769,31.485,30.002,30.255,35402899,0
2011-10-13,29.925,29.925,28.795,29.706,30017725,0
2011-10-14,30.98,31.357,30.407,30.996,24962212,0
2011-10-17,30.483,30.516,29.429,29.596,27859123,0
2011-10-18,29.15,30.069,27.995,29.824,32276229,0
2011-10-19,29.647,30.641,28.839,28.982,33190678,0
2011-10-20,29.21,30.094,28.324,29.329,36814614,0
2011-10-21,30.281,30.877,29.866,30.835,33035197,0
2011-10-24,32.514,33.601,32.202,33.297,36348545,0
2011-10-25,33.137,33.247,32.034,32.21,27038359,0
2011-10-26,33.297,33.406,32.034,33.129,27765166,0
2011-10-27,35.929,36.67,35.085,36.038,49262171,0
2011-10-28,35.237,36.652,34.984,36.079,27878873,0
2011-10-31,35.092,35.092,33.921,33.938,26004596,0
2011-11-01,31.611,33.424,30.785,32.673,40139456,0
2011-11-02,33.803,33.905,32.759,33.534,23884030,0
2011-11-03,34.014,34.157,33.104,33.812,23979494,0
2011-11-04,33.614,34.14,33.224,33.988,21834342,0
2011-11-07,33.786,34.883,33.718,34.782,22355645,0
2011-11-08,35.26,35.488,34.468,35.312,22834225,0
2011-11-09,34.08,34.503,32.353,32.707,34040798,0
2011-11-10,33.288,33.568,32.345,33.044,21410379,0
2011-11-11,33.619,33.718,33.086,33.601,19309463,0
2011-11-14,33.491,33.897,33.018,33.458,21506366,0
2011-11-15,33.044,33.651,32.843,33.373,19253210,0
2011-11-16,32.835,33.053,32.074,32.218,24985853,0
2011-11-17,31.916,32.135,30.761,31.047,26682188,0
2011-11-18,31.594,31.73,30.844,31.138,20449916,0
2011-11-21,30.17,30.718,29.706,30.465,21944004,0
2011-11-22,30.255,30.676,29.799,30.044,19266715,0
2011-11-23,29.571,29.748,28.949,28.982,18318156,0
2011-11-25,28.804,29.184,28.468,28.509,8850673,0
2011-11-28,30.312,30.474,29.831,30.297,17639907,0
2011-11-29,30.583,31.047,30.153,30.753,17715460,0
2011-11-30,32.808,33.424,32.466,33.381,28567708,0
2011-12-01,33.162,33.812,32.75,33.113,16264728,0
2011-12-02,33.76,34.031,33.044,33.129,17819208,0
2011-12-05,33.897,34.293,33.651,33.913,19200024,0
2011-12-06,33.479,34.75,33.444,34.173,17557141,0
2011-12-07,33.836,34.395,33.556,34.072,15930094,0
2011-12-08,33.605,33.784,32.096,32.316,19752534,0
2011-12-09,32.311,33.922,32.159,33.491,18187117,0
2011-12-12,32.707,32.791,32.034,32.489,15479351,0
2011-12-13,32.96,33.349,31.561,31.847,21722012,0
2011-12-14,31.181,32.066,30.785,31.561,23426774,0
2011-12-15,32.042,32.303,30.92,31.08,22240249,0
2011-12-16,31.476,31.942,30.823,31.179,22220316,0
2011-12-19,30.963,31.232,30.052,30.128,16069691,0
2011-12-20,30.98,31.798,30.936,31.679,14834322,0
2011-12-21,31.688,32.008,31.155,31.824,14282822,0
2011-12-22,32.008,32.539,31.697,32.369,14533469,0
2011-12-23,32.588,32.588,32.045,32.299,8529067,0
2011-12-27,32.252,32.405,31.745,31.916,9058922,0
2011-12-28,31.889,32.026,30.583,30.609,15596119,0
2011-12-29,30.565,30.844,30.391,30.802,11321278,0
2011-12-30,30.92,31.342,30.852,31.013,10484308,0
2012-01-03,32.257,33.503,32.137,33.3,22125448,0
2012-01-04,33.003,33.715,32.876,33.572,16174598,0
2012-01-05,33.207,33.512,32.826,33.13,15451727,0
2012-01-06,33.317,33.436,32.706,32.767,11335479,0
2012-01-09,32.885,33.155,32.697,32.91,9782574,0
2012-01-10,34.173,34.725,33.928,34.224,18857808,0
2012-01-11,34.182,35.548,33.961,35.328,20292258,0
2012-01-12,35.904,36.209,35.395,36.005,20773261,0
2012-01-13,35.513,35.913,35.199,35.625,16606024,0
2012-01-17,36.524,36.719,35.979,36.532,24058692,0
2012-01-18,36.405,37.906,36.32,37.72,30271126,0
2012-01-19,37.737,38.144,36.736,37.634,35376407,0
2012-01-20,37.465,37.61,36.378,36.557,24229021,0
2012-01-23,36.863,37.448,36.643,37.22,22572498,0
2012-01-24,36.854,37.371,36.489,37.294,17571026,0
2012-01-25,36.964,39.314,36.727,39.084,27998589,0
2012-01-26,39.552,41.527,39.16,39.441,35916755,0
2012-01-27,39.212,40.238,39.075,39.127,18286338,0
2012-01-30,38.397,39.238,38.237,39.101,17376466,0
2012-01-31,39.609,39.831,38.507,39.199,21969864,0
2012-02-01,39.686,39.831,39.092,39.153,20198512,0
2012-02-02,39.391,39.695,38.517,38.601,20350342,0
2012-02-03,39.238,39.61,38.855,39.425,20018097,0
2012-02-06,38.941,39.695,38.762,39.637,14966281,0
2012-02-07,39.432,39.441,38.55,38.805,18244587,0
2012-02-08,39.357,40.102,39.247,39.465,19504664,0
2012-02-09,39.925,40.078,39.035,39.373,17476409,0
2012-02-10,38.491,38.5,37.659,38.118,19319940,0
2012-02-13,38.628,38.636,37.703,37.879,14501016,0
2012-02-14,37.652,37.737,36.074,36.439,33877364,0
2012-02-15,36.727,36.727,35.581,35.963,29938429,0
2012-02-16,35.767,37.737,35.54,37.186,27951427,0
2012-02-17,37.413,37.439,36.185,36.506,20433963,0
2012-02-21,37.186,37.804,36.921,37.294,21687296,0
2012-02-22,37.21,37.762,37.075,37.422,15737762,0
2012-02-23,37.523,37.558,36.828,37.135,15767308,0
2012-02-24,37.278,37.949,37.152,37.246,15712995,0
2012-02-27,36.863,37.032,36.565,36.736,16909701,0
2012-02-28,36.846,37.319,36.736,37.032,16590261,0
2012-02-29,37.198,37.512,35.847,36.101,23831918,0
2012-03-01,36.48,36.871,36.048,36.396,17783556,0
2012-03-02,36.272,36.366,34.835,35.648,21378885,0
2012-03-05,34.86,34.997,33.895,34.311,34639601,0
2012-03-06,33.202,33.707,32.782,33.45,31365367,0
2012-03-07,33.587,33.604,32.679,33.074,23432789,0
2012-03-08,33.64,33.698,33.133,33.5,19659147,0
2012-03-09,33.801,34.022,32.782,32.892,32596135,0
2012-03-12,32.876,33.41,32.078,32.452,23080676,0
2012-03-13,32.63,33.392,32.605,33.155,26683997,0
2012-03-14,33.072,33.155,32.02,32.334,25231413,0
2012-03-15,32.689,32.919,32.418,32.53,22491585,0
2012-03-16,32.826,33.08,32.452,32.706,26753043,0
2012-03-19,32.605,33.877,32.495,33.198,19453923,0
2012-03-20,32.554,33.249,32.146,33.207,24168851,0
2012-03-21,33.647,34.088,33.146,33.757,28216127,0
2012-03-22,33.146,33.503,32.189,32.511,29143646,0
2012-03-23,32.552,32.995,32.166,32.637,20514933,0
2012-03-26,33.045,33.283,32.605,32.979,18152949,0
2012-03-27,33.164,33.632,32.852,32.869,16332441,0
2012-03-28,32.53,32.605,31.256,31.689,36002232,0
2012-03-29,31.46,31.985,31.179,31.901,20956766,0
2012-03-30,32.207,32.358,31.578,32.265,17414821,0
2012-04-02,32.484,33.441,32.32,33.176,23154011,0
2012-04-03,33.21,33.279,32.448,32.722,20795301,0
2012-04-04,31.835,32.362,31.576,32.26,16151510,0
2012-04-05,32.252,32.713,31.936,32.064,16629350,0
2012-04-09,31.439,32.235,31.379,31.818,16326382,0
2012-04-10,31.746,32.038,30.747,31.071,22278934,0
2012-04-11,31.643,31.688,30.566,30.61,24421577,0
2012-04-12,30.925,32.518,30.815,32.415,25008974,0
2012-04-13,31.901,32.022,31.397,31.601,17972984,0
2012-04-16,32.192,32.295,31.509,31.584,17128941,0
2012-04-17,32.124,32.679,31.722,32.303,20772638,0
2012-04-18,32.183,33.057,31.987,32.758,23961944,0
2012-04-19,33.149,33.476,32.243,32.535,30544797,0
2012-04-20,32.893,33.022,32.107,32.14,19184281,0
2012-04-23,31.415,31.951,30.823,31.791,22731805,0
2012-04-24,31.866,32.038,31.406,31.643,14781983,0
2012-04-25,32.081,32.202,31.361,31.928,17396107,0
2012-04-26,31.936,32.543,31.67,32.295,15995696,0
2012-04-27,32.509,32.893,32.422,32.62,13556180,0
2012-04-30,32.535,33.022,31.969,32.767,14700656,0
2012-05-01,32.869,33.099,32.389,32.902,20758512,0
2012-05-02,32.475,32.705,32.183,32.611,17924086,0
2012-05-03,32.431,32.448,31.379,31.542,22679540,0
2012-05-04,31.227,31.379,30.807,31.139,16716346,0
2012-05-07,30.891,31.329,30.524,31.139,15547073,0
2012-05-08,30.618,30.704,29.788,30.473,21628568,0
2012-05-09,29.874,30.909,29.703,30.398,18793184,0
2012-05-10,30.857,31.046,30.105,30.206,16556355,0
2012-05-11,29.823,30.224,29.695,29.72,15588105,0
2012-05-14,29.241,30.045,29.095,29.343,19955523,0
2012-05-15,29.359,29.532,27.804,27.931,27438946,0
2012-05-16,28.19,29.018,27.761,27.864,25806020,0
2012-05-17,28.24,28.556,27.461,27.523,17433544,0
2012-05-18,27.829,28.068,26.964,27.213,21846405,0
2012-05-21,27.204,27.931,27.204,27.855,19621150,0
2012-05-22,27.813,28.377,27.324,27.487,18891245,0
2012-05-23,27.008,28.068,26.658,28,25529670,0
2012-05-24,28.112,28.35,27.34,27.864,16488028,0
2012-05-25,27.743,28.059,27.487,27.726,11633303,0
2012-05-29,28.317,28.786,28.086,28.428,17671779,0
2012-05-30,27.9,28.034,27.581,27.726,14528924,0
2012-05-31,27.654,27.723,26.729,27.414,18283130,0
2012-06-01,26.999,27.948,26.973,27.435,25594412,0
2012-06-04,27.496,27.693,26.761,27.658,17478795,0
2012-06-05,27.405,28.026,27.247,27.88,18467581,0
2012-06-06,28.388,29.148,28.31,28.793,26537201,0
2012-06-07,29.597,29.771,28.638,28.742,27925877,0
2012-06-08,28.377,29.044,28.059,28.942,16832676,0
2012-06-11,29.31,29.412,28.163,28.19,15035059,0
2012-06-12,28.446,28.729,28.181,28.711,15260837,0
2012-06-13,28.6,28.976,28.35,28.53,13466967,0
2012-06-14,28.556,29.053,28.146,29.001,15203459,0
2012-06-15,29.232,29.385,28.908,29.377,17302796,0
2012-06-18,29.155,29.446,28.737,29.31,14482386,0
2012-06-19,29.627,30.49,29.412,30.327,22442966,0
2012-06-20,29.941,30.498,29.679,30.206,23069425,0
2012-06-21,29.669,29.856,28.128,28.224,26050895,0
2012-06-22,28.449,28.535,27.612,27.636,37704392,0
2012-06-25,27.42,27.726,26.964,27.034,27471229,0
2012-06-26,27.263,27.505,26.871,27.043,17158678,0
2012-06-27,27.204,27.649,27.085,27.496,12285426,0
2012-06-28,27.204,27.617,26.923,27.599,15643786,0
2012-06-29,28.702,29.198,28.291,29.147,27252134,0
2012-07-02,29.103,29.292,28.487,28.983,14363884,0
2012-07-03,29.554,30.53,29.468,30.124,18358410,0
2012-07-05,29.942,30.798,29.883,30.348,33019321,0
2012-07-06,29.822,30.004,29.554,29.951,30500949,0
2012-07-09,29.838,29.909,29.322,29.537,28018623,0
2012-07-10,29.709,29.855,28.026,28.31,23104977,0
2012-07-11,28.431,28.553,27.689,27.947,27558624,0
2012-07-12,27.575,28.292,27.378,27.947,20586427,0
2012-07-13,28.163,28.846,28.104,28.699,16242922,0
2012-07-16,28.56,28.569,28.026,28.301,12690444,0
2012-07-17,28.508,28.508,27.775,28.414,15469345,0
2012-07-18,28.242,28.871,28.104,28.518,19116428,0
2012-07-19,28.829,30.021,28.647,29.727,29221405,0
2012-07-20,29.331,29.363,28.587,29.166,20081754,0
2012-07-23,28.31,28.76,27.819,28.173,22369939,0
2012-07-24,28.216,28.388,27.162,27.36,21234571,0
2012-07-25,27.766,27.843,26.842,27.144,26473001,0
2012-07-26,27.843,28.068,27.36,27.907,19236088,0
2012-07-27,28.154,29.227,27.981,28.907,29701391,0
2012-07-30,28.915,29.433,28.915,29.354,13750385,0
2012-07-31,29.389,29.625,28.983,29.078,11917954,0
2012-08-01,29.001,29.322,28.691,28.924,13493029,0
2012-08-02,28.423,28.821,27.912,28.233,16554402,0
2012-08-03,28.775,29.244,28.508,28.933,14774506,0
2012-08-06,29.061,30.14,29.035,29.658,20745754,0
2012-08-07,30.055,30.773,29.925,30.461,18609513,0
2012-08-08,30.263,31.032,30.263,30.764,15923835,0
2012-08-09,30.599,31.349,30.582,31.092,16023694,0
2012-08-10,30.91,31.583,30.703,31.357,15021448,0
2012-08-13,31.204,31.566,30.495,30.641,17596439,0
2012-08-14,30.737,30.832,30.149,30.236,11239960,0
2012-08-15,30.08,30.124,29.537,30.021,14694277,0
2012-08-16,30.194,30.668,30.004,30.495,14194495,0
2012-08-17,30.773,30.953,30.452,30.521,12543971,0
2012-08-20,30.297,30.641,30.055,30.538,12998936,0
2012-08-21,31.118,32.171,31.082,31.515,29310677,0
2012-08-22,31.326,31.953,31.073,31.953,16803960,0
2012-08-23,32.179,32.36,31.566,31.756,19190131,0
2012-08-24,31.42,31.446,30.953,31.204,15561174,0
2012-08-27,31.15,31.213,30.703,30.789,10446092,0
2012-08-28,30.65,31.168,30.59,30.807,9820608,0
2012-08-29,30.789,30.823,30.348,30.729,13084896,0
2012-08-30,30.547,30.564,29.925,29.96,13114653,0
2012-08-31,30.366,31.281,30.107,31.186,17847573,0
2012-09-04,31.357,31.357,30.452,30.764,16699234,0
2012-09-05,30.935,30.944,30.245,30.443,16594956,0
2012-09-06,30.764,31.722,30.737,31.385,19673715,0
2012-09-07,32.327,34.252,32.309,34.053,45782297,0
2012-09-10,34.002,34.804,33.994,34.296,27035261,0
2012-09-11,34.374,34.84,33.949,34.486,20260705,0
2012-09-12,34.865,34.927,34.21,34.633,19546181,0
2012-09-13,34.476,36.431,34.243,36.091,33333706,0
2012-09-14,37.138,37.698,36.756,36.826,38629663,0
2012-09-17,36.342,36.722,35.59,35.762,20725876,0
2012-09-18,35.503,36.066,35.219,35.826,17212437,0
2012-09-19,36.075,36.255,35.652,35.874,14888301,0
2012-09-20,34.857,35.446,34.563,35.349,21028451,0
2012-09-21,36.1,36.1,35.022,35.108,19990657,0
2012-09-24,34.642,35.064,34.589,34.787,13682148,0
2012-09-25,35.09,35.28,33.872,33.949,20800958,0
2012-09-26,33.691,34.449,32.697,33.925,26181795,0
2012-09-27,34.364,34.752,33.812,34.642,13941655,0
2012-09-28,34.441,34.625,33.812,34.183,15379522,0
2012-10-01,34.728,35.055,34.305,34.417,13622022,0
2012-10-02,34.503,34.84,33.768,34.27,16560546,0
2012-10-03,34.449,34.458,33.725,34.036,14374203,0
2012-10-04,34.364,35.28,34.252,34.934,20247828,0
2012-10-05,35.228,35.712,34.822,34.987,16628105,0
2012-10-08,34.546,35.41,34.503,35.193,13084113,0
2012-10-09,35.158,35.893,35.09,35.126,16304606,0
2012-10-10,35.073,35.108,34.391,34.736,18305220,0
2012-10-11,35.06,35.972,35,35.47,17732493,0
2012-10-12,35.47,35.687,34.782,34.937,13774230,0
2012-10-15,34.816,35.131,34.382,35.07,12943385,0
2012-10-16,35.294,36.243,35.216,36.095,15301680,0
2012-10-17,36.42,37.254,36.105,36.827,18704603,0
2012-10-18,36.809,37.332,36.697,36.931,19123152,0
2012-10-19,36.697,36.975,35.782,35.845,17400872,0
2012-10-22,34.913,35.86,34.746,35.322,24087820,0
2012-10-23,34.477,34.555,33.65,33.929,20968187,0
2012-10-24,34.138,34.431,33.711,33.763,13997587,0
2012-10-25,34.215,34.486,33.807,34.112,18507156,0
2012-10-26,34.208,34.467,33.719,34.008,12345920,0
2012-10-31,34.346,34.449,33.807,33.843,9428976,0
2012-11-01,34.145,35.294,33.99,35.251,19079716,0
2012-11-02,35.4,35.548,34.138,34.172,16578277,0
2012-11-05,34.025,34.721,34.016,34.346,9755388,0
2012-11-06,34.495,35.418,34.391,35.122,13451638,0
2012-11-07,34.538,34.686,33.467,34.199,19573873,0
2012-11-08,34.163,34.338,33.432,33.658,14952840,0
2012-11-09,33.329,34.05,33.128,33.38,14985804,0
2012-11-12,33.546,33.798,33.424,33.634,9620925,0
2012-11-13,33.233,34.033,33.137,33.396,11385839,0
2012-11-14,33.51,33.65,32.379,32.563,17348416,0
2012-11-15,32.545,32.78,32.065,32.448,12574221,0
2012-11-16,32.275,32.448,31.646,32.024,24535600,0
2012-11-19,32.901,33.363,32.693,33.319,18220677,0
2012-11-20,33.05,33.858,32.876,33.302,15965046,0
2012-11-21,33.293,33.396,33.093,33.31,10150546,0
2012-11-23,33.702,33.945,33.432,33.843,5713998,0
2012-11-26,33.59,33.85,33.276,33.807,14621731,0
2012-11-27,33.711,34.025,33.432,33.501,9457355,0
2012-11-28,32.876,33.564,32.709,33.564,13519172,0
2012-11-29,34.19,34.417,33.867,34.172,14291054,0
2012-11-30,34.008,34.295,33.728,33.954,9524919,0
2012-12-03,34.19,34.208,33.388,33.424,11848239,0
2012-12-04,33.207,33.772,33.128,33.319,11569240,0
2012-12-05,27.939,29.341,27.611,27.992,176709240,0
2012-12-06,27.217,27.269,26.583,26.819,97432428,0
2012-12-07,27.13,28.376,27.07,27.592,73461709,0
2012-12-10,27.922,28.061,27.315,27.89,37186721,0
2012-12-11,28.176,28.211,27.634,27.844,27509118,0
2012-12-12,28.019,28.497,27.775,28.305,37245943,0
2012-12-13,28.185,28.497,28.027,28.269,21870669,0
2012-12-14,28.514,29.551,28.357,29.403,38471249,0
2012-12-17,29.489,29.498,28.951,29.28,21384665,0
2012-12-18,29.438,29.803,29.22,29.584,31724373,0
2012-12-19,29.541,29.769,29.429,29.551,23882049,0
2012-12-20,29.741,29.803,29.106,29.576,21424137,0
2012-12-21,29.212,29.263,28.898,29.229,22281788,0
2012-12-24,29.08,29.203,28.879,29.159,6834867,0
2012-12-26,29.255,29.725,29.255,29.525,12650998,0
2012-12-27,29.629,29.637,28.961,29.317,15329056,0
2012-12-28,29.106,29.247,28.725,28.846,14236829,0
2012-12-31,28.855,29.882,28.742,29.769,18643200,0
2013-01-02,30.77,30.812,30.247,30.612,22728584,0
2013-01-03,30.543,30.97,30.141,30.333,16861231,0
2013-01-04,30.351,30.943,30.22,30.89,14720346,0
2013-01-07,30.734,30.899,30.474,30.778,15764041,0
2013-01-08,30.646,30.89,30.238,30.437,17437246,0
2013-01-09,30.551,30.709,30.36,30.655,12168891,0
2013-01-10,31.039,31.11,30.655,30.988,21550257,0
2013-01-11,30.882,31.095,30.558,30.734,21718736,0
2013-01-14,30.734,30.972,30.321,30.489,13042464,0
2013-01-15,30.347,30.612,30.191,30.394,10571604,0
2013-01-16,30.191,30.287,29.98,30.075,12838843,0
2013-01-17,30.347,30.417,29.786,29.926,15317952,0
2013-01-18,30.163,30.233,29.479,29.539,18942356,0
2013-01-22,29.883,31.172,29.855,30.901,32565975,0
2013-01-23,30.882,30.935,30.558,30.753,13982185,0
2013-01-24,30.62,30.927,30.312,30.427,15045997,0
2013-01-25,30.682,30.813,30.163,30.62,14957520,0
2013-01-28,30.673,30.726,30.206,30.356,11378951,0
2013-01-29,30.295,30.892,30.295,30.744,14271668,0
2013-01-30,31.172,31.384,30.761,30.874,18483363,0
2013-01-31,30.805,31.068,30.664,30.954,11287540,0
2013-02-01,31.472,31.508,31.025,31.374,14231391,0
2013-02-04,31.155,31.454,30.963,31.033,10594320,0
2013-02-05,31.172,31.568,31.033,31.348,13056976,0
2013-02-06,31.146,31.84,31.13,31.692,19290534,0
2013-02-07,31.559,31.655,31.182,31.34,13249877,0
2013-02-08,31.393,31.525,31.218,31.296,13401667,0
2013-02-11,31.172,31.218,30.821,31.025,9518855,0
2013-02-12,31.016,31.516,30.839,31.323,10168298,0
2013-02-13,31.42,31.55,31.164,31.296,9426643,0
2013-02-14,31.261,31.49,31.095,31.2,8970708,0
2013-02-15,31.252,31.296,30.62,30.77,15626653,0
2013-02-19,30.717,30.882,29.971,30.084,20097360,0
2013-02-20,29.91,29.934,28.109,28.292,39134080,0
2013-02-21,28.135,28.917,27.828,28.398,23473960,0
2013-02-22,28.627,28.688,27.793,28.495,20688262,0
2013-02-25,28.627,28.653,27.625,27.67,18511648,0
2013-02-26,28.046,28.101,27.528,28.038,17531885,0
2013-02-27,28.038,28.46,28.012,28.337,12372536,0
2013-02-28,28.301,28.345,27.863,28.03,13633115,0
2013-03-01,27.811,27.872,27.504,27.652,16289663,0
2013-03-04,27.477,27.633,26.975,27.572,17577456,0
2013-03-05,27.828,28.274,27.661,27.696,18083459,0
2013-03-06,28.337,29.127,28.135,28.838,26739286,0
2013-03-07,28.909,29.207,28.733,29.049,16545794,0
2013-03-08,29.409,29.409,28.979,29.225,15786526,0
2013-03-11,29.225,29.452,28.856,29.242,10913461,0
2013-03-12,29.479,29.962,29.338,29.363,15085402,0
2013-03-13,29.338,29.443,28.899,29.049,12711232,0
2013-03-14,28.944,29.285,28.774,29.119,12488517,0
2013-03-15,29.461,29.926,29.443,29.682,17283782,0
2013-03-18,29.057,29.557,29.057,29.443,14421541,0
2013-03-19,29.409,29.443,28.67,28.963,22124652,0
2013-03-20,29.154,29.346,28.979,29.189,12496708,0
2013-03-21,29.03,29.225,28.89,28.97,12506047,0
2013-03-22,29.1,29.242,28.856,28.979,9305697,0
2013-03-25,29.1,29.11,28.47,28.62,13154135,0
2013-03-26,28.749,28.821,28.495,28.802,11335019,0
2013-03-27,28.521,29.39,28.425,29.294,16510339,0
2013-03-28,29.189,29.268,28.89,29.065,14008407,0
2013-04-01,28.97,28.995,28.197,28.433,13811949,0
2013-04-02,28.433,28.67,27.909,28.03,17701330,0
2013-04-03,27.932,28.249,27.352,27.705,20081066,0
2013-04-04,27.757,28.258,27.44,27.836,29305742,0
2013-04-05,27.633,28.258,27.371,28.189,30736472,0
2013-04-08,28.232,28.565,27.924,28.47,30736004,0
2013-04-09,28.661,29.855,28.661,29.645,25177676,0
2013-04-10,29.803,29.829,29.26,29.583,20179625,0
2013-04-11,29.524,29.613,28.967,29.062,15180176,0
2013-04-12,28.842,29.178,28.204,28.291,22082162,0
2013-04-15,26.643,26.838,25.73,25.943,50440739,0
2013-04-16,26.333,26.671,25.845,25.924,24942846,0
2013-04-17,25.686,25.73,24.392,24.819,42843136,0
2013-04-18,24.445,25.437,24.143,24.861,29666864,0
2013-04-19,25.163,25.269,24.305,25.031,22732382,0
2013-04-22,25.119,25.359,24.463,25.315,18131399,0
2013-04-23,25.297,25.518,24.738,25.279,21755012,0
2013-04-24,25.686,26.458,25.624,26.395,20204993,0
2013-04-25,27.3,27.325,26.271,26.468,36926941,0
2013-04-26,26.439,26.439,25.758,26.078,15328663,0
2013-04-29,26.37,26.759,26.094,26.5,12905627,0
2013-04-30,26.379,26.998,25.907,26.971,14228603,0
2013-05-01,26.804,27.05,26.387,26.909,20780552,0
2013-05-02,27.177,27.177,26.5,26.892,13657927,0
2013-05-03,27.91,28.142,27.592,27.592,19829922,0
2013-05-06,27.796,28.018,27.432,27.858,15471174,0
2013-05-07,27.787,28.327,27.699,27.964,19476301,0
2013-05-08,28.327,28.93,28.222,28.709,26781479,0
2013-05-09,29.054,29.471,28.736,28.913,31731790,0
2013-05-10,28.584,28.885,28.363,28.851,17350680,0
2013-05-13,28.718,28.718,28.079,28.327,15946206,0
2013-05-14,28,28.239,27.751,27.981,19848952,0
2013-05-15,27.69,28.443,27.62,28.149,23687722,0
2013-05-16,28.079,28.787,27.787,28.398,21242271,0
2013-05-17,28.646,29.089,28.461,28.967,18238315,0
2013-05-20,29.009,29.25,28.513,29.143,29380717,0
2013-05-21,29.232,29.322,28.309,28.345,23969061,0
2013-05-22,28.523,29.161,27.919,28.06,24089402,0
2013-05-23,27.21,27.582,27.096,27.416,21609653,0
2013-05-24,27.14,27.432,26.714,26.945,14300375,0
2013-05-28,27.227,27.548,27.06,27.38,17781499,0
2013-05-29,27.477,27.611,26.822,27.529,15174950,0
2013-05-30,27.635,28.239,27.564,28.23,40124865,0
2013-05-31,28.026,28.127,27.432,27.526,18241733,0
2013-06-03,27.513,27.91,27.407,27.895,21076889,0
2013-06-04,27.904,27.904,27.069,27.342,20891512,0
2013-06-05,27.3,27.351,26.731,26.873,17588995,0
2013-06-06,27.007,27.539,26.813,27.504,18756196,0
2013-06-07,27.742,27.742,27.007,27.407,28428758,0
2013-06-10,27.272,27.477,26.927,27.37,29008518,0
2013-06-11,26.856,27.167,26.741,26.873,33880122,0
2013-06-12,27.267,27.608,27.094,27.122,16430112,0
2013-06-13,27.122,27.277,26.802,27.23,16622103,0
2013-06-14,27.433,27.709,27.021,27.104,14168730,0
2013-06-17,27.258,27.441,26.956,27.188,12336713,0
2013-06-18,27.168,27.188,26.883,27.057,10013506,0
2013-06-19,26.938,27.469,26.755,26.755,16267698,0
2013-06-20,26.159,26.168,25.224,25.407,33558129,0
2013-06-21,25.682,25.976,25.224,25.81,36301121,0
2013-06-24,25.424,25.424,24.171,24.583,44433094,0
2013-06-25,24.986,25.123,24.673,24.986,30858068,0
2013-06-26,24.885,24.976,24.317,24.612,17860842,0
2013-06-27,24.922,25.252,24.765,25.023,13450543,0
2013-06-28,24.913,25.471,24.765,25.307,17790780,0
2013-07-01,26.232,26.352,25.582,25.91,17495893,0
2013-07-02,25.948,25.976,25.186,25.424,17026997,0
2013-07-03,25.471,25.647,25.215,25.371,6957769,0
2013-07-05,25.325,25.39,24.702,25.058,12463190,0
2013-07-08,25.206,25.252,24.876,25.169,9966876,0
2013-07-09,25.443,25.563,25.077,25.333,12357919,0
2013-07-10,25.747,25.747,25.215,25.299,12745488,0
2013-07-11,26.385,26.569,26.116,26.45,23041309,0
2013-07-12,26.422,26.422,25.876,26.004,12993542,0
2013-07-15,25.885,26.124,25.856,26.08,7991371,0
2013-07-16,26.31,26.404,26.089,26.198,9114234,0
2013-07-17,26.329,26.551,26.014,26.06,12915266,0
2013-07-18,26.188,26.358,26.032,26.116,11422617,0
2013-07-19,26.254,26.542,26.089,26.476,12393571,0
2013-07-22,27.061,27.227,26.718,27.024,18464868,0
2013-07-23,27.487,27.941,27.264,27.803,24578890,0
2013-07-24,27.822,27.878,26.624,26.773,25340839,0
2013-07-25,26.664,27.015,26.569,26.736,10483982,0
2013-07-26,26.476,26.829,26.198,26.821,14263739,0
2013-07-29,26.726,26.793,26.385,26.476,9699815,0
2013-07-30,26.551,26.561,25.977,26.152,14042242,0
2013-07-31,26.162,26.486,25.885,26.217,14810641,0
2013-08-01,26.829,27.099,26.654,26.976,15544213,0
2013-08-02,26.996,27.274,26.959,27.071,11372717,0
2013-08-05,27.043,27.118,26.803,26.905,9046553,0
2013-08-06,27.192,27.337,26.996,27.033,15030801,0
2013-08-07,26.895,27.746,26.847,27.283,19993340,0
2013-08-08,27.898,28.868,27.878,28.554,30147195,0
2013-08-09,28.841,29.657,28.74,29.305,29607764,0
2013-08-12,29.452,29.647,29.305,29.528,15035280,0
2013-08-13,29.611,29.621,28.814,28.887,15795965,0
2013-08-14,29.017,29.518,28.964,29.285,13594102,0
2013-08-15,28.934,29.722,28.841,29.591,16476723,0
2013-08-16,29.657,29.85,29.091,29.24,16494642,0
2013-08-19,29.063,29.129,28.581,28.674,12244760,0
2013-08-20,28.636,28.98,28.535,28.721,9857843,0
2013-08-21,28.581,28.581,28.006,28.146,13513447,0
2013-08-22,28.674,29.268,28.62,29.063,13329681,0
2013-08-23,29.295,29.63,29.12,29.472,11622304,0
2013-08-26,29.545,29.591,29.12,29.213,11019850,0
2013-08-27,28.944,29.24,28.211,28.368,15397654,0
2013-08-28,28.358,28.674,28.239,28.257,9649796,0
2013-08-29,28.221,28.498,28.043,28.202,8981884,0
2013-08-30,28.184,28.266,27.907,28.016,7963952,0
2013-09-03,28.804,28.972,28.683,28.851,14505785,0
2013-09-04,28.488,28.877,28.396,28.832,10021726,0
2013-09-05,28.964,28.964,28.516,28.516,10706857,0
2013-09-06,28.877,29.147,28.794,28.907,9376952,0
2013-09-09,29.081,29.63,29.045,29.518,10088609,0
2013-09-10,29.769,29.805,29.416,29.601,13371300,0
2013-09-11,29.573,30.63,29.573,30.434,18799902,0
2013-09-12,30.083,30.779,30.019,30.733,21037770,0
2013-09-13,30.824,30.833,30.434,30.63,16967274,0
2013-09-16,30.965,31.038,30.696,30.824,14012942,0
2013-09-17,30.843,31.149,30.797,31.084,11870594,0
2013-09-18,31.139,32.225,31.075,32.031,22738045,0
2013-09-19,32.317,32.438,31.697,32.076,16324401,0
2013-09-20,32.105,32.253,31.371,31.4,21879682,0
2013-09-23,31.521,31.852,31.232,31.298,14791475,0
2013-09-24,31.058,31.521,30.889,31.279,10656081,0
2013-09-25,31.548,31.828,31.131,31.361,10884266,0
2013-09-26,31.521,31.735,31.225,31.4,6215623,0
2013-09-27,31.113,31.344,30.889,30.983,8286992,0
2013-09-30,30.584,30.824,29.973,30.668,12424521,0
2013-10-01,30.111,30.705,30.029,30.518,9311317,0
2013-10-02,30.492,31.066,30.391,31.066,9921228,0
2013-10-03,30.918,31.149,30.371,30.603,9623577,0
2013-10-04,30.807,31.566,30.705,31.318,21539135,0
2013-10-07,30.983,31.371,30.926,31.011,11975541,0
2013-10-08,31.123,31.167,30.426,30.501,10813109,0
2013-10-09,30.408,30.742,29.983,30.483,11780654,0
2013-10-10,30.896,31.346,30.588,31.103,10869390,0
2013-10-11,30.682,31.431,30.672,31.299,9653769,0
2013-10-14,31.261,31.952,31.196,31.702,9801574,0
2013-10-15,31.673,32.14,31.636,31.859,11420226,0
2013-10-16,31.952,32.132,31.607,31.943,10292191,0
2013-10-17,31.992,32.6,31.982,32.488,15618114,0
2013-10-18,32.74,32.927,32.488,32.655,16486023,0
2013-10-21,32.683,32.992,32.554,32.795,10334560,0
2013-10-22,33.939,34.424,33.695,34.032,30597014,0
2013-10-23,33.656,34.389,33.601,34.285,18341883,0
2013-10-24,34.256,35.23,34.191,35.015,20776019,0
2013-10-25,34.864,35.099,34.555,35.043,11467903,0
2013-10-28,35.099,35.211,34.527,34.884,11424646,0
2013-10-29,35.276,35.454,35.061,35.266,11531419,0
2013-10-30,35.324,35.567,34.407,34.894,13407373,0
2013-10-31,34.733,35.23,34.369,34.407,12912773,0
2013-11-01,34.509,34.687,34.077,34.424,11026983,0
2013-11-04,34.527,35.024,34.509,35.005,11024159,0
2013-11-05,34.894,35.099,34.546,34.808,9168834,0
2013-11-06,34.855,35.109,34.555,34.707,8778856,0
2013-11-07,34.668,34.715,33.497,33.631,18359657,0
2013-11-08,33.367,34.246,33.32,34.237,10174045,0
2013-11-11,34.097,34.228,33.759,34.126,8926470,0
2013-11-12,33.929,34.097,33.292,33.601,9618164,0
2013-11-13,32.937,34.032,32.795,34.004,12038250,0
2013-11-14,34.013,34.218,33.631,34.013,7878997,0
2013-11-15,34.162,34.631,34.06,34.471,12682995,0
2013-11-18,34.631,34.649,34.07,34.153,8917198,0
2013-11-19,34.087,34.389,33.807,34.07,8097065,0
2013-11-20,34.126,34.407,33.732,33.862,8903797,0
2013-11-21,34.07,34.07,33.414,33.854,8370079,0
2013-11-22,33.882,33.882,33.432,33.788,9963988,0
2013-11-25,33.722,33.732,33.302,33.497,10881136,0
2013-11-26,32.888,33.18,32.805,33.059,11663743,0
2013-11-27,33.049,33.199,32.198,32.459,13127558,0
2013-11-29,32.664,32.937,32.329,32.468,5773951,0
2013-12-02,32.459,32.459,31.888,32.065,10438513,0
2013-12-03,31.841,32.364,31.643,32.029,9334534,0
2013-12-04,32.038,32.683,32.038,32.329,9717784,0
2013-12-05,32.085,32.319,31.878,32.085,8102173,0
2013-12-06,32.394,32.59,31.935,32.057,8295570,0
2013-12-09,32.14,32.516,32.075,32.413,7105342,0
2013-12-10,32.693,32.992,32.59,32.655,9104228,0
2013-12-11,32.777,32.908,32.15,32.243,11931199,0
2013-12-12,32.291,32.449,31.767,32.095,9866668,0
2013-12-13,32.198,32.526,31.917,32.14,9490700,0
2013-12-16,32.198,32.655,32.15,32.384,11025870,0
2013-12-17,32.319,32.777,32.234,32.664,8161884,0
2013-12-18,32.853,33.068,32.355,32.927,10488928,0
2013-12-19,32.655,33.078,32.581,32.937,7078837,0
2013-12-20,32.975,33.461,32.955,33.404,11958845,0
2013-12-23,33.583,33.732,33.311,33.441,8354016,0
2013-12-24,33.545,34.135,33.47,33.975,5577748,0
2013-12-26,34.023,34.668,34.023,34.594,11053179,0
2013-12-27,34.604,35.22,34.574,35.099,9643099,0
2013-12-30,35.173,35.567,34.996,35.258,10376341,0
2013-12-31,35.154,35.548,35.005,35.324,7588606,0
2014-01-02,35.276,35.651,35.043,35.22,9665414,0
2014-01-03,35.099,35.352,34.855,34.931,7790336,0
2014-01-06,34.697,34.836,34.451,34.649,10396795,0
2014-01-07,34.715,34.845,34.218,34.313,9344679,0
2014-01-08,34.256,34.313,33.817,33.882,12404548,0
2014-01-09,33.91,34.013,33.18,33.423,11687531,0
2014-01-10,33.685,33.91,33.394,33.854,10494525,0
2014-01-13,33.723,33.904,33.496,33.641,14822250,0
2014-01-14,33.469,34.158,33.214,34.102,12798624,0
2014-01-15,34.112,34.612,34.064,34.564,11886910,0
2014-01-16,34.734,34.857,34.405,34.847,11661879,0
2014-01-17,35.132,35.178,34.044,34.167,21624082,0
2014-01-21,33.913,34.017,33.252,33.289,24756521,0
2014-01-22,32.987,33.157,32.354,32.591,20166370,0
2014-01-23,32.449,32.449,31.308,31.799,18976144,0
2014-01-24,31.327,31.525,30.685,30.938,17392521,0
2014-01-27,31.034,31.11,30.184,30.58,11929389,0
2014-01-28,30.825,30.911,30.523,30.741,10612184,0
2014-01-29,30.694,31.213,30.457,30.533,15510786,0
2014-01-30,30.703,30.732,30.164,30.599,11245337,0
2014-01-31,30.288,30.741,30.145,30.599,13188466,0
2014-02-03,30.609,30.636,29.296,29.343,20092914,0
2014-02-04,29.551,29.721,29.183,29.212,12740861,0
2014-02-05,29.504,29.56,28.805,29.351,13501734,0
2014-02-06,29.57,30.117,29.541,29.777,11495577,0
2014-02-07,29.987,30.56,29.56,30.542,13616728,0
2014-02-10,30.59,30.665,30.334,30.429,10326644,0
2014-02-11,30.495,31.515,30.487,31.336,11992588,0
2014-02-12,31.458,31.76,30.863,30.948,11011781,0
2014-02-13,30.685,31.431,30.542,31.308,7967348,0
2014-02-14,31.458,32.054,31.327,31.863,9328660,0
2014-02-18,31.921,32.054,31.552,31.853,7482693,0
2014-02-19,31.705,32.195,31.231,31.318,11841534,0
2014-02-20,31.184,31.921,30.995,31.863,12777538,0
2014-02-21,31.948,32.091,31.477,31.496,9989175,0
2014-02-24,31.477,31.741,31.1,31.353,10285326,0
2014-02-25,31.26,31.278,30.844,30.938,15817232,0
2014-02-26,31.025,31.705,31.005,31.543,9834186,0
2014-02-27,31.382,31.637,31.298,31.599,5954219,0
2014-02-28,31.25,31.345,30.599,30.797,13189111,0
2014-03-03,30.881,31.308,30.685,30.995,18471900,0
2014-03-04,31.308,31.75,31.08,31.655,9992150,0
2014-03-05,31.675,32.232,31.421,32.016,9309943,0
2014-03-06,32.054,32.298,31.828,31.939,7021555,0
2014-03-07,31.487,31.589,30.24,30.393,26398430,0
2014-03-10,29.919,29.919,29.145,29.628,17045854,0
2014-03-11,29.693,29.852,28.834,28.993,20232084,0
2014-03-12,29.088,29.675,29.022,29.051,14966770,0
2014-03-13,29.259,29.39,28.682,28.929,11833764,0
2014-03-14,28.993,29.523,28.967,29.326,14385563,0
2014-03-17,29.523,30.005,29.41,29.739,13235304,0
2014-03-18,29.665,29.901,29.523,29.862,8945582,0
2014-03-19,29.579,30.06,29.126,29.335,15483916,0
2014-03-20,29.002,29.343,28.862,29.173,9574096,0
2014-03-21,29.777,30.505,29.514,30.505,24717027,0
2014-03-24,30.447,30.495,29.739,29.852,11296373,0
2014-03-25,30.117,30.618,30.108,30.288,9437159,0
2014-03-26,30.467,30.523,29.872,29.919,9527797,0
2014-03-27,30.033,30.938,30.033,30.599,10516868,0
2014-03-28,30.987,31.24,30.825,31.025,9192826,0
2014-03-31,31.164,31.269,30.958,31.223,7218369,0
2014-04-01,31.164,31.431,30.816,31.08,7374769,0
2014-04-02,31.402,31.789,31.288,31.458,11408566,0
2014-04-03,31.75,31.779,31.372,31.543,8552789,0
2014-04-04,31.77,31.912,31.327,31.458,10396713,0
2014-04-07,31.412,31.685,31.025,31.231,11293316,0
2014-04-08,31.327,32.091,31.288,31.741,14184087,0
2014-04-09,31.75,32.26,31.589,32.081,10791039,0
2014-04-10,32.1,32.1,31.053,31.336,13625688,0
2014-04-11,31.224,31.594,30.976,31.033,8287407,0
2014-04-14,31.329,31.767,31.119,31.739,10216645,0
2014-04-15,31.29,31.519,30.832,31.462,9774982,0
2014-04-16,31.747,31.796,31.261,31.462,6726346,0
2014-04-17,31.51,31.729,31.443,31.462,7540612,0
2014-04-21,31.491,31.539,31.11,31.434,5066127,0
2014-04-22,31.5,31.92,31.195,31.739,8900566,0
2014-04-23,31.747,32.025,31.566,31.929,7612911,0
2014-04-24,32.662,32.864,32.215,32.339,12985695,0
2014-04-25,32.357,32.729,32.1,32.415,7882418,0
2014-04-28,32.443,32.453,31.938,32.3,8161091,0
2014-04-29,32.243,32.835,32.167,32.825,9492296,0
2014-04-30,32.643,32.786,32.406,32.759,6435016,0
2014-05-01,32.614,32.864,32.443,32.568,6890783,0
2014-05-02,32.681,33.31,32.51,33.054,9534625,0
2014-05-05,32.939,32.939,32.463,32.472,8082915,0
2014-05-06,32.453,32.549,32.196,32.253,7071544,0
2014-05-07,32.453,32.671,32.272,32.396,7673846,0
2014-05-08,32.262,32.52,32.054,32.253,7706619,0
2014-05-09,32.233,32.386,32.062,32.319,6434216,0
2014-05-12,32.89,33.578,32.845,33.254,10293206,0
2014-05-13,33.273,34.14,33.225,33.893,13592639,0
2014-05-14,33.958,34.197,33.758,33.836,13283583,0
2014-05-15,33.663,33.806,33.283,33.559,8692747,0
2014-05-16,33.55,33.559,32.9,33.35,9217065,0
2014-05-19,33.482,33.636,33.291,33.405,5804078,0
2014-05-20,33.225,33.235,32.568,32.825,10502044,0
2014-05-21,32.719,32.995,32.53,32.652,7248062,0
2014-05-22,32.805,32.9,32.605,32.691,6823630,0
2014-05-23,32.873,32.949,32.662,32.815,6477134,0
2014-05-27,32.825,32.845,32.319,32.366,7202439,0
2014-05-28,32.406,32.423,31.861,32.243,8424674,0
2014-05-29,32.262,32.777,32.224,32.662,6695825,0
2014-05-30,32.349,32.482,32.091,32.453,11274461,0
2014-06-02,32.709,32.729,32.386,32.52,6803887,0
2014-06-03,32.349,32.492,32.196,32.472,4557001,0
2014-06-04,32.376,32.995,32.253,32.89,9387645,0
2014-06-05,32.89,33.291,32.749,33.138,7859417,0
2014-06-06,32.9,33.34,32.719,33.291,7605132,0
2014-06-09,33.196,33.32,32.89,33.034,7932942,0
2014-06-10,32.92,33.054,32.482,32.749,8822028,0
2014-06-11,32.691,32.729,32.329,32.482,6675730,0
2014-06-12,32.281,32.415,31.947,32.091,7509812,0
2014-06-13,31.986,32.492,31.825,32.376,6753185,0
2014-06-16,32.463,32.501,32.224,32.406,4863646,0
2014-06-17,32.366,32.51,32.215,32.453,5436585,0
2014-06-18,32.482,33.206,32.31,33.158,8052487,0
2014-06-19,33.35,33.35,32.939,32.986,8085611,0
2014-06-20,32.939,33.273,32.749,33.225,9347199,0
2014-06-23,33.377,34.425,33.359,34.35,14252725,0
2014-06-24,34.274,34.453,33.893,33.988,9245670,0
2014-06-25,33.94,34.35,33.797,34.092,7673416,0
2014-06-26,34.112,34.244,33.826,34.026,6363569,0
2014-06-27,33.968,34.443,33.911,34.379,9116969,0
2014-06-30,34.293,34.797,33.988,34.787,11913977,0
2014-07-01,35.149,35.569,35.103,35.122,12122766,0
2014-07-02,35.292,36.208,35.255,36.056,14833034,0
2014-07-03,36.37,36.781,36.245,36.704,12771063,0
2014-07-07,36.666,37.076,36.494,36.857,13464252,0
2014-07-08,36.676,37.076,36.627,36.922,12632568,0
2014-07-09,37.123,37.457,36.932,37.209,11598340,0
2014-07-10,36.951,37.477,36.704,37.037,13790680,0
2014-07-11,37.116,37.29,36.809,37.195,10100564,0
2014-07-14,37.116,37.213,37.001,37.185,6648660,0
2014-07-15,37.175,37.347,36.511,36.79,11547835,0
2014-07-16,37.126,37.473,37.106,37.307,8832974,0
2014-07-17,37.088,37.327,36.828,36.993,14585340,0
2014-07-18,37.039,37.097,36.626,36.848,8989169,0
2014-07-21,36.799,37.232,36.771,37.155,7487754,0
2014-07-22,37.386,37.51,37.155,37.203,10129324,0
2014-07-23,37.185,37.519,36.781,37.039,12104467,0
2014-07-24,36.636,36.646,35.839,36.06,16807970,0
2014-07-25,35.963,36.722,35.886,36.502,11590936,0
2014-07-28,36.559,36.704,36.241,36.569,7819298,0
2014-07-29,36.55,36.761,36.396,36.426,8047514,0
2014-07-30,36.597,36.722,36.194,36.396,6292575,0
2014-07-31,36.041,36.29,35.685,35.761,8610639,0
2014-08-01,35.665,35.954,35.041,35.34,10370585,0
2014-08-04,35.578,35.858,35.397,35.781,6688289,0
2014-08-05,35.454,35.695,35.262,35.482,6171378,0
2014-08-06,35.156,36.06,35.138,35.262,9678495,0
2014-08-07,35.387,35.551,34.321,34.733,13201562,0
2014-08-08,34.715,35.138,34.6,35.061,5987507,0
2014-08-11,35.464,35.618,35.233,35.454,7237967,0
2014-08-12,35.32,35.618,35.243,35.436,4809408,0
2014-08-13,35.387,35.427,34.898,34.964,7425531,0
2014-08-14,34.541,34.667,34.379,34.638,8406798,0
2014-08-15,34.676,34.724,34.302,34.686,7267569,0
2014-08-18,34.686,34.964,34.59,34.944,6666490,0
2014-08-19,34.849,35.138,34.706,34.868,6082086,0
2014-08-20,34.994,35.647,34.954,35.531,10062124,0
2014-08-21,35.417,35.454,35.022,35.243,5400639,0
2014-08-22,35.146,35.186,34.878,35.012,4295663,0
2014-08-25,35.146,35.32,34.974,35.041,4551538,0
2014-08-26,35.109,35.194,34.878,34.964,6981008,0
2014-08-27,35.146,35.214,34.839,35.012,5974445,0
2014-08-28,34.724,34.752,34.233,34.743,7975640,0
2014-08-29,34.878,35.051,34.743,34.944,4758804,0
2014-09-02,34.628,34.801,34.061,34.1,11362860,0
2014-09-03,34.224,34.263,33.831,33.917,6758779,0
2014-09-04,33.936,34.273,33.676,33.841,6330965,0
2014-09-05,33.783,33.811,33.369,33.648,12524893,0
2014-09-08,33.591,33.648,33.379,33.543,7332638,0
2014-09-09,33.321,33.63,32.861,33.09,8088091,0
2014-09-10,33.003,33.265,32.582,33.206,8144100,0
2014-09-11,33.003,33.369,32.783,33.206,7028455,0
2014-09-12,33.043,33.255,32.765,32.898,6629367,0
2014-09-15,32.898,33.043,32.774,32.976,5008167,0
2014-09-16,32.956,33.724,32.783,33.523,9938818,0
2014-09-17,33.503,33.533,33.053,33.158,8794645,0
2014-09-18,33.063,33.292,32.832,32.966,9710742,0
2014-09-19,33.013,33.033,32.476,32.725,8936933,0
2014-09-22,32.313,32.369,31.784,31.869,11132251,0
2014-09-23,31.745,31.909,31.36,31.668,9475200,0
2014-09-24,31.804,32.092,31.515,31.947,10821769,0
2014-09-25,31.698,31.707,31.168,31.39,9591793,0
2014-09-26,31.37,31.631,31.304,31.581,5551290,0
2014-09-29,31.149,31.467,31.035,31.131,7660294,0
2014-09-30,31.41,31.496,31.025,31.37,12814468,0
2014-10-01,31.515,31.515,30.592,30.63,14449337,0
2014-10-02,30.65,30.861,30.026,30.813,14810381,0
2014-10-03,30.89,31.159,30.592,31.055,13433357,0
2014-10-06,31.246,31.621,30.699,31.217,15715864,0
2014-10-07,30.928,31.149,30.333,30.362,13321237,0
2014-10-08,30.429,31.072,30.035,31.035,11819894,0
2014-10-09,31.072,31.082,29.824,29.919,13532841,0
2014-10-10,29.874,30.544,29.563,29.758,14227134,0
2014-10-13,30.145,30.67,29.795,29.815,12198151,0
2014-10-14,30.203,30.612,29.718,29.884,12991530,0
2014-10-15,29.505,29.602,28.563,29.146,20845124,0
2014-10-16,28.583,29.844,28.554,29.349,14082106,0
2014-10-17,29.738,30.03,29.447,29.447,12469684,0
2014-10-20,29.651,30.03,29.563,29.854,9766064,0
2014-10-21,30.67,30.815,30.359,30.572,11648817,0
2014-10-22,30.64,30.748,29.982,29.982,10812243,0
2014-10-23,30.106,30.263,29.854,30.049,11168269,0
2014-10-24,29.854,30.049,29.671,29.893,11050703,0
2014-10-27,29.573,29.7,29.301,29.398,15721939,0
2014-10-28,29.097,29.156,27.797,28.176,28540022,0
2014-10-29,28.359,28.545,27.855,28.137,26226769,0
2014-10-30,27.787,27.797,27.233,27.253,16974222,0
2014-10-31,27.37,27.691,26.905,27.661,15425039,0
2014-11-03,27.855,27.933,26.788,26.972,19292738,0
2014-11-04,26.865,27.312,26.788,26.972,10617603,0
2014-11-05,26.905,27.001,26.302,26.332,16658618,0
2014-11-06,26.273,26.962,26.273,26.759,13960812,0
2014-11-07,26.962,27.553,26.933,27.506,14851208,0
2014-11-10,27.553,27.71,27.127,27.195,11763322,0
2014-11-11,27.127,27.671,27.079,27.593,10817064,0
2014-11-12,27.651,28.127,27.563,27.719,11824530,0
2014-11-13,27.767,27.865,27.001,27.079,11858516,0
2014-11-14,26.933,27.506,26.788,27.467,13053421,0
2014-11-17,27.4,27.738,27.147,27.583,10493703,0
2014-11-18,27.661,27.758,27.195,27.36,11464983,0
2014-11-19,27.35,27.428,26.855,27.253,10033161,0
2014-11-20,26.981,27.777,26.933,27.729,9077458,0
2014-11-21,28.904,29.039,28.389,28.719,17614901,0
2014-11-24,28.836,28.874,28.156,28.253,11080200,0
2014-11-25,28.205,28.515,28.195,28.418,8232607,0
2014-11-26,28.399,28.806,28.281,28.477,8216974,0
2014-11-28,26.554,26.574,25.856,26.06,22282427,0
2014-12-01,25.923,25.963,24.749,25.428,21802522,0
2014-12-02,25.022,25.71,24.7,25.109,17646671,0
2014-12-03,25.362,26.099,25.293,25.913,15106550,0
2014-12-04,25.817,26.05,25.516,25.652,9144034,0
2014-12-05,25.448,25.594,25.079,25.245,10237149,0
2014-12-08,25.157,25.381,24.332,24.39,15270869,0
2014-12-09,23.915,24.39,23.662,24.39,22333306,0
2014-12-10,24.186,24.274,23.245,23.254,17269863,0
2014-12-11,22.643,23.128,22.186,22.303,27530456,0
2014-12-12,22.303,22.313,21.129,21.139,28769624,0
2014-12-15,21.44,21.468,20.411,20.411,22678748,0
2014-12-16,20.625,21.304,20.323,20.566,23892467,0
2014-12-17,20.664,21.585,20.596,21.478,23042011,0
2014-12-18,21.925,22.158,21.508,22.148,21848649,0
2014-12-19,22.206,22.78,22.042,22.711,24726238,0
2014-12-22,22.79,22.827,21.702,21.886,15009000,0
2014-12-23,21.973,22.498,21.857,22.168,11514800,0
2014-12-24,22.003,22.322,21.847,22.236,5793827,0
2014-12-26,22.372,23.187,22.332,22.818,11442501,0
2014-12-29,22.886,23.051,22.507,22.575,12520049,0
2014-12-30,22.691,23.071,22.556,22.886,15180311,0
2014-12-31,22.857,22.973,22.507,22.673,12790034,0
2015-01-02,22.663,23.022,22.594,22.857,9612606,0
2015-01-05,22.39,22.39,21.304,21.498,24507302,0
2015-01-06,21.546,22.119,21.459,21.866,16233431,0
2015-01-07,22.129,22.226,21.732,22.186,12105335,0
2015-01-08,22.372,22.809,22.148,22.682,11287506,0
2015-01-09,22.827,22.914,22.4,22.76,10204223,0
2015-01-12,22.372,22.488,21.788,22.39,15920229,0
2015-01-13,22.216,22.334,20.613,20.702,30563821,0
2015-01-14,18.949,19.048,17.562,18.438,61250783,0
2015-01-15,18.773,18.988,18.025,18.035,25761200,0
2015-01-16,18.33,19.018,18.27,18.93,25870876,0
2015-01-20,18.93,19.038,18.556,18.959,17138321,0
2015-01-21,18.802,19.736,18.782,19.53,21704280,0
2015-01-22,20.15,20.229,19.422,19.698,19351039,0
2015-01-23,19.442,19.54,18.882,18.93,23539136,0
2015-01-26,18.842,19.294,18.655,19.245,16552601,0
2015-01-27,17.887,18.556,17.72,18.084,34398687,0
2015-01-28,17.985,18.025,17.12,17.139,27366277,0
2015-01-29,17.139,17.139,16.165,16.559,33807202,0
2015-01-30,16.47,16.982,16.343,16.539,27719354,0
2015-02-02,16.707,17.218,16.539,17.168,21563722,0
2015-02-03,18.005,18.949,17.848,18.675,33680698,0
2015-02-04,18.163,18.251,17.72,17.995,22811278,0
2015-02-05,17.936,19.303,17.819,19.274,35962414,0
2015-02-06,18.93,19.167,18.527,18.546,22734048,0
2015-02-09,18.625,19.462,18.546,19.196,19755514,0
2015-02-10,18.94,18.949,18.182,18.409,16705450,0
2015-02-11,18.36,18.448,17.779,18.3,19044894,0
2015-02-12,18.703,19.255,18.625,19.157,17699798,0
2015-02-13,19.5,20.17,19.442,19.964,19848488,0
2015-02-17,19.786,20.819,19.638,20.613,27938756,0
2015-02-18,20.533,21.233,20.337,20.947,19725508,0
2015-02-19,20.623,20.918,20.573,20.769,19036385,0
2015-02-20,20.779,20.957,20.573,20.938,12919587,0
2015-02-23,20.731,20.731,20.051,20.258,15604347,0
2015-02-24,20.731,21.055,20.514,20.878,12564500,0
2015-02-25,20.928,21.311,20.74,21.153,11506456,0
2015-02-26,21.547,21.547,20.702,20.769,14395446,0
2015-02-27,20.918,21.439,20.74,21.281,12769399,0
2015-03-02,21.104,21.104,20.416,20.789,15313201,0
2015-03-03,20.652,21.281,20.632,20.652,11347207,0
2015-03-04,20.248,20.632,19.796,20.533,19408477,0
2015-03-05,20.543,20.583,19.815,19.865,18278878,0
2015-03-06,19.668,19.825,19.028,19.127,20418143,0
2015-03-09,19.008,19.452,19.008,19.303,10572832,0
2015-03-10,18.763,19.127,18.497,18.537,15955142,0
2015-03-11,18.537,18.575,17.975,18.507,13988662,0
2015-03-12,19.078,19.313,17.735,17.819,13950813,0
2015-03-13,18.221,18.221,17.592,17.848,18500956,0
2015-03-16,17.759,17.985,17.247,17.68,17573109,0
2015-03-17,17.483,17.562,17.081,17.139,20856099,0
2015-03-18,16.844,18.094,16.745,17.936,24899033,0
2015-03-19,17.75,17.759,16.815,16.982,24498682,0
2015-03-20,17.101,18.527,17.081,18.114,39743176,0
2015-03-23,18.3,19.117,18.221,19.018,23203821,0
2015-03-24,18.546,19.117,18.231,18.872,37096031,0
2015-03-25,18.852,19.235,18.684,18.782,21461857,0
2015-03-26,19.225,19.678,18.949,19.187,22038345,0
2015-03-27,18.792,18.832,18.36,18.497,21196788,0
2015-03-30,18.546,19.245,18.507,19.068,16252839,0
2015-03-31,18.901,18.901,18.487,18.645,25826143,0
2015-04-01,18.792,18.988,18.487,18.665,24730516,0
2015-04-02,18.497,18.763,18.438,18.693,14377527,0
2015-04-06,18.92,19.078,18.832,18.842,13988256,0
2015-04-07,18.862,19.028,18.625,18.675,12761452,0
2015-04-08,18.969,19.088,18.487,18.517,12139572,0
2015-04-09,18.409,18.891,18.369,18.477,12519963,0
2015-04-10,18.438,18.595,17.936,18.005,13960813,0
2015-04-13,18.163,18.222,17.867,18.015,10928098,0
2015-04-14,18.202,18.715,18.025,18.695,17160910,0
2015-04-15,18.784,20.787,18.775,20.393,43420987,0
2015-04-16,20.442,20.926,20.216,20.55,26290444,0
2015-04-17,20.225,20.492,20.087,20.393,17484855,0
2015-04-20,20.373,20.906,20.274,20.383,15502213,0
2015-04-21,20.264,20.353,19.771,19.959,19784512,0
2015-04-22,20.176,20.511,19.929,20.294,16026878,0
2015-04-23,19.564,20.294,19.288,19.801,26440189,0
2015-04-24,20.166,20.985,20.166,20.54,23356493,0
2015-04-27,20.965,21.823,20.876,21.527,26396706,0
2015-04-28,22.159,22.514,22.031,22.376,32951901,0
2015-04-29,22.159,22.791,22.089,22.583,21690473,0
2015-04-30,22.376,23.342,22.119,22.958,25429329,0
2015-05-01,23.067,23.628,22.978,23.342,20469391,0
2015-05-04,23.501,23.648,22.938,23.076,13549564,0
2015-05-05,23.254,23.431,22.918,23.037,16339389,0
2015-05-06,23.332,23.352,22.731,22.948,14112038,0
2015-05-07,22.435,22.711,22.178,22.602,15618878,0
2015-05-08,22.958,23.294,22.81,22.978,16032877,0
2015-05-11,23.086,23.284,22.563,22.662,16192721,0
2015-05-12,22.672,22.791,22.356,22.425,13945768,0
2015-05-13,22.494,22.691,22.159,22.306,14502168,0
2015-05-14,22.475,22.988,22.356,22.494,14250872,0
2015-05-15,22.465,22.652,22.169,22.524,9144302,0
2015-05-18,22.336,22.376,21.745,21.833,12729939,0
2015-05-19,21.429,21.557,20.916,21.005,22540351,0
2015-05-20,21.093,21.093,20.6,20.797,12908427,0
2015-05-21,20.955,21.27,20.57,21.063,17272000,0
2015-05-22,20.906,21.014,20.62,20.709,12442007,0
2015-05-26,20.423,20.472,19.603,19.81,27999659,0
2015-05-27,19.761,20.087,19.633,19.88,14343818,0
2015-05-28,19.801,19.969,19.456,19.89,13445033,0
2015-05-29,19.781,19.801,19.387,19.387,13620414,0
2015-06-01,19.446,19.485,19.041,19.09,11705724,0
2015-06-02,19.248,20.403,19.248,20.186,16868098,0
2015-06-03,20.186,20.373,19.534,19.603,17299468,0
2015-06-04,19.387,19.436,19.14,19.258,14729898,0
2015-06-05,19.09,19.495,19.001,19.387,11041317,0
2015-06-08,19.633,19.633,19.031,19.14,11654847,0
2015-06-09,19.337,19.949,19.268,19.751,16024503,0
2015-06-10,20.264,20.501,20.176,20.284,15745137,0
2015-06-11,20.087,20.126,19.534,19.663,12749983,0
2015-06-12,19.584,19.603,19.258,19.544,9554673,0
2015-06-15,19.17,19.683,19.16,19.327,18114603,0
2015-06-16,19.297,19.663,19.051,19.534,10283754,0
2015-06-17,19.693,19.86,19.278,19.751,10625438,0
2015-06-18,19.979,20.077,19.456,19.86,12414436,0
2015-06-19,19.643,19.761,19.426,19.504,15948546,0
2015-06-22,19.436,19.534,19.13,19.14,12791090,0
2015-06-23,19.14,19.88,19.12,19.84,16498982,0
2015-06-24,19.89,20.886,19.88,20.284,23442678,0
2015-06-25,20.126,20.383,19.307,19.475,17375488,0
2015-06-26,19.367,19.791,19.268,19.673,17671864,0
2015-06-29,19.436,19.693,19.1,19.12,13649302,0
2015-06-30,19.208,19.258,18.262,18.37,22301970,0
2015-07-01,18.331,18.558,17.965,18.154,14304694,0
2015-07-02,18.351,18.587,18.025,18.154,13445974,0
2015-07-06,17.65,17.877,17.275,17.601,18701678,0
2015-07-07,17.137,17.137,15.786,17.019,45153726,0
2015-07-08,16.92,17.058,16.13,16.279,20851619,0
2015-07-09,16.939,17.108,16.535,16.555,18087134,0
2015-07-10,17.058,17.265,16.436,16.515,15110301,0
2015-07-13,16.506,16.944,16.197,16.855,16344053,0
2015-07-14,16.695,17.144,16.536,17.044,14947222,0
2015-07-15,17.044,17.094,16.207,16.347,17280184,0
2015-07-16,16.586,16.606,16.038,16.237,12747054,0
2015-07-17,16.108,16.108,15.49,15.819,18920007,0
2015-07-20,15.45,15.609,14.852,14.992,35773227,0
2015-07-21,15.191,16.187,15.141,15.659,27755045,0
2015-07-22,15.45,15.5,14.803,15.002,28449529,0
2015-07-23,15.261,15.331,13.249,13.587,60463330,0
2015-07-24,13.408,13.408,12.123,12.243,57215279,0
2015-07-27,11.904,12.511,11.117,11.326,65108177,0
2015-07-28,11.715,12.641,11.575,12.282,52014283,0
2015-07-29,12.312,12.551,12.133,12.452,32351349,0
2015-07-30,12.252,12.442,11.525,11.794,29298609,0
2015-07-31,12.053,12.103,11.535,11.705,19000016,0
2015-08-03,11.595,11.625,11.077,11.157,22899015,0
2015-08-04,11.475,11.635,10.888,10.997,22861737,0
2015-08-05,11.426,11.824,10.858,10.888,41178312,0
2015-08-06,10.798,11.256,10.679,11.167,28281429,0
2015-08-07,11.027,11.207,10.44,10.489,26896126,0
2015-08-10,10.071,11.645,10.061,11.605,40200032,0
2015-08-11,11.007,11.017,9.961,10.181,47171743,0
2015-08-12,10.011,10.34,9.842,10.21,35846109,0
2015-08-13,10.151,10.24,9.922,10.031,27282017,0
2015-08-14,10.051,10.32,9.971,9.991,19189749,0
2015-08-17,9.882,10.26,9.882,10.2,29873732,0
2015-08-18,9.931,10.011,9.772,9.882,45059108,0
2015-08-19,9.812,9.832,9.553,9.692,42153280,0
2015-08-20,9.951,10.081,9.553,9.672,45310780,0
2015-08-21,9.702,9.762,9.4434,9.543,30090570,0
2015-08-24,8.6664,9.3836,8.1285,8.6465,35974059,0
2015-08-25,9.2143,9.2242,8.2082,8.2082,37301733,0
2015-08-26,8.2181,8.258,7.73,7.8894,53200466,0
2015-08-27,8.5967,10.44,8.5269,10.151,108385400,0
2015-08-28,11.286,11.436,10.27,10.459,110641517,0
2015-08-31,10.31,10.788,10.131,10.599,58485688,0
2015-09-01,10.071,10.35,9.613,9.732,42708124,0
2015-09-02,10.011,10.011,9.4633,9.862,36629938,0
2015-09-03,9.981,10.31,9.822,10.091,40996510,0
2015-09-04,9.742,9.872,9.4733,9.672,30190757,0
2015-09-08,10.171,10.539,10.041,10.36,66302291,0
2015-09-09,10.728,11.137,10.37,10.689,45039030,0
2015-09-10,10.778,11.296,10.738,11.226,54393093,0
2015-09-11,11.266,11.595,11.057,11.356,41783953,0
2015-09-14,11.127,11.495,10.838,11.117,28358778,0
2015-09-15,11.087,11.436,11.067,11.246,28124473,0
2015-09-16,11.406,11.824,11.346,11.794,30066075,0
2015-09-17,11.615,12.541,11.515,12.003,49122675,0
2015-09-18,11.296,11.386,10.499,10.838,79485033,0
2015-09-21,10.728,10.858,10.469,10.489,43328621,0
2015-09-22,9.931,10.738,9.682,10.549,91895383,0
2015-09-23,10.579,10.629,9.922,9.961,34170880,0
2015-09-24,9.663,10.101,9.533,9.951,47164527,0
2015-09-25,10.021,10.041,9.563,9.762,46610000,0
2015-09-28,9.3238,9.3338,8.5867,8.8756,49690108,0
2015-09-29,8.9353,9.2242,8.9254,9.0748,27398869,0
2015-09-30,9.2342,9.742,9.2143,9.653,42364094,0
2015-10-01,9.872,10.101,9.4733,9.782,31434262,0
2015-10-02,9.672,10.619,9.583,10.579,39760835,0
2015-10-05,10.499,11.246,10.469,11.137,38637356,0
2015-10-06,11.386,11.884,11.256,11.784,54143108,0
2015-10-07,12.183,13.388,12.183,12.96,94198607,0
2015-10-08,12.9,13.567,12.661,13.408,52577358,0
2015-10-09,13.836,14.145,13.119,13.438,51909980,0
2015-10-12,13.488,13.488,12.482,12.89,30824985,0
2015-10-13,12.31,13.15,12.12,12.73,30954800,0
2015-10-14,12.83,13.09,12.47,13.06,27640237,0
2015-10-15,12.92,13.2,12.84,13,25938300,0
2015-10-16,13.06,13.06,12.25,12.44,29304200,0
2015-10-19,12.21,12.4,11.77,12.03,25838725,0
2015-10-20,11.93,12.39,11.83,12.24,23307600,0
2015-10-21,12.29,12.35,11.87,11.95,24971200,0
2015-10-22,11.54,12.8,11.53,12.02,36187300,0
2015-10-23,12.19,12.28,11.78,12.13,25782700,0
2015-10-26,12.14,12.31,11.98,12.02,13577900,0
2015-10-27,11.82,11.99,11.32,11.61,23378600,0
2015-10-28,11.42,12.36,11.4,11.78,32522500,0
2015-10-29,11.58,12,11.53,11.63,19680300,0
2015-10-30,11.7,12.05,11.56,11.77,21816300,0
2015-11-02,11.79,12.05,11.61,11.82,23080950,0
2015-11-03,11.82,12.67,11.81,12.41,35032344,0
2015-11-04,12.65,12.75,11.77,12.02,30388378,0
2015-11-05,11.77,11.86,11.21,11.48,36803900,0
2015-11-06,11.17,11.25,10.61,10.75,35330200,0
2015-11-09,10.73,10.88,10.13,10.49,28849337,0
2015-11-10,10.37,10.37,9.8,9.83,35554800,0
2015-11-11,9.91,9.92,9.02,9.31,40818800,0
2015-11-12,8.86,9.18,8.6,8.77,47068900,0
2015-11-13,8.97,8.99,8.64,8.68,32314300,0
2015-11-16,8.71,8.92,8.61,8.86,30302000,0
2015-11-17,8.94,8.97,8.33,8.39,32672500,0
2015-11-18,8.53,8.8,8.45,8.77,32434000,0
2015-11-19,8.8,8.85,8.4,8.41,27405100,0
2015-11-20,8.44,8.58,8,8.25,34819700,0
2015-11-23,8.2,8.2,7.94,8,36508600,0
2015-11-24,8.19,8.4,8.01,8.3,48024900,0
2015-11-25,8.16,8.49,8,8.1,29689500,0
2015-11-27,8.13,8.25,8.03,8.1,14910800,0
2015-11-30,8.11,8.48,8.03,8.18,34106200,0
2015-12-01,8.25,8.41,8.13,8.33,32791072,0
2015-12-02,8.23,8.23,7.8,7.83,45174347,0
2015-12-03,7.85,7.98,7.63,7.68,45462969,0
2015-12-04,7.65,7.92,7.54,7.85,45599500,0
2015-12-07,7.63,7.63,7.19,7.23,45849000,0
2015-12-08,7.06,7.06,6.63,6.74,57811481,0
2015-12-09,6.96,7.48,6.9,6.99,60700200,0
2015-12-10,7.07,7.45,6.93,7.36,47513600,0
2015-12-11,7.16,7.29,6.83,6.9,69255104,0
2015-12-14,6.85,6.95,6.43,6.46,57216037,0
2015-12-15,6.57,6.79,6.46,6.52,47366500,0
2015-12-16,6.63,6.86,6.53,6.69,50323700,0
2015-12-17,6.57,6.64,6.1,6.12,53127400,0
2015-12-18,6.29,6.48,6.08,6.21,95926200,0
2015-12-21,6.31,6.48,6.13,6.24,42811100,0
2015-12-22,6.28,6.46,6.23,6.42,41025675,0
2015-12-23,6.7,7.53,6.7,7.45,76683900,0
2015-12-24,7.53,7.64,7.26,7.57,23225204,0
2015-12-28,7.33,7.33,6.81,6.85,42655038,0
2015-12-29,7.15,7.29,6.86,6.97,35494742,0
2015-12-30,6.74,6.94,6.68,6.77,26397350,0
2015-12-31,6.69,6.93,6.68,6.77,24421404,0
2016-01-04,6.6,6.76,6.3,6.55,43070784,0
2016-01-05,6.62,6.73,6.51,6.71,37726500,0
2016-01-06,6.37,6.47,6.13,6.17,45323910,0
2016-01-07,5.98,6.04,5.43,5.61,66572878,0
2016-01-08,5.67,5.71,5.36,5.41,44304258,0
2016-01-11,5.4,5.42,4.23,4.31,117651835,0
2016-01-12,4.47,4.58,3.65,4.11,141391820,0
2016-01-13,4.18,4.28,3.7,3.74,64526410,0
2016-01-14,3.81,4.23,3.78,4.2,77657560,0
2016-01-15,3.8,4.35,3.77,4.35,73127060,0
2016-01-19,4.58,4.58,3.92,3.96,59831100,0
2016-01-20,3.77,4.13,3.52,4.07,88500517,0
2016-01-21,4.14,4.43,3.97,4.33,61075944,0
2016-01-22,4.59,4.66,3.8,3.94,108782874,0
2016-01-25,3.87,4,3.81,3.94,51426895,0
2016-01-26,4.4,4.42,3.83,4.2,92014912,0
2016-01-27,4.06,5.08,4.02,4.65,95983315,0
2016-01-28,4.8,4.88,4.21,4.42,66841884,0
2016-01-29,4.44,4.75,4.37,4.6,42032273,0
2016-02-01,4.5,4.815,4.33,4.74,48304446,0
2016-02-02,4.6,4.65,4.26,4.35,31630600,0
2016-02-03,4.43,4.85,4.35,4.85,44246029,0
2016-02-04,5.1,6.03,5.09,5.72,116289858,0
2016-02-05,5.57,5.98,5.45,5.68,71756149,0
2016-02-08,5.46,5.93,5.17,5.27,64887496,0
2016-02-09,5.12,5.403,4.97,5,44703591,0
2016-02-10,4.95,5.13,4.78,4.98,33778558,0
2016-02-11,4.81,5.08,4.65,4.89,38051039,0
2016-02-12,5.12,5.745,5.08,5.53,44484174,0
2016-02-16,5.82,6.375,5.8,6.37,77019357,0
2016-02-17,6.63,7.6,6.6,7.16,103744628,0
2016-02-18,7.4,7.42,6.65,7.15,59717167,0
2016-02-19,6.98,7.17,6.75,6.92,38851110,0
2016-02-22,7.27,7.97,7.27,7.93,75204276,0
2016-02-23,7.55,7.74,7.15,7.24,58971054,0
2016-02-24,6.74,7.26,6.55,7.2,57113906,0
2016-02-25,7.14,7.34,6.79,7.12,35423655,0
2016-02-26,7.7,7.8,7.31,7.43,48359070,0
2016-02-29,7.69,7.84,7.511,7.63,49110094,0
2016-03-01,7.84,7.88,7.26,7.76,54181487,0
2016-03-02,7.82,9.02,7.79,8.97,84837739,0
2016-03-03,8.66,9.2,8.46,9.11,66729346,0
2016-03-04,9.32,10.495,9.17,9.74,104868694,0
2016-03-07,9.77,10.2,9.51,9.86,63724140,0
2016-03-08,9.37,9.42,8.56,8.66,58423638,0
2016-03-09,8.91,9.23,8.47,9.15,49098175,0
2016-03-10,8.86,9.65,8.75,9.6,55760512,0
2016-03-11,9.85,9.88,9.41,9.55,40919731,0
2016-03-14,9.47,10.14,9.3733,9.97,39986723,0
2016-03-15,9.45,9.49,9.03,9.27,36389318,0
2016-03-16,9.25,10.28,9.22,10.22,49274201,0
2016-03-17,10.43,11.07,10.06,10.9,52911909,0
2016-03-18,11.04,11.445,10.44,10.76,79242737,0
2016-03-21,10.65,10.93,10.35,10.8,31275517,0
2016-03-22,10.56,11.2,10.4299,10.99,31068777,0
2016-03-23,10.57,10.72,9.73,9.75,48653472,0
2016-03-24,9.37,10.145,9.1,10.11,52647186,0
2016-03-28,10.25,10.48,9.73,10.14,35310874,0
2016-03-29,9.71,10.3,9.41,10.14,44164161,0
2016-03-30,10.36,10.59,9.99,10.29,46768757,0
2016-03-31,10.13,10.46,10.13,10.34,32904160,0
2016-04-01,9.92,10,9.585,9.89,41403290,0
2016-04-04,9.91,10.09,9.39,9.42,38661036,0
2016-04-05,9.26,9.62,9.22,9.34,32210058,0
2016-04-06,9.47,9.65,9.1,9.61,37222998,0
2016-04-07,9.28,9.51,8.76,8.85,61163981,0
2016-04-08,9.17,9.53,9.02,9.33,37142612,0
2016-04-11,9.58,9.88,9.51,9.76,33164552,0
2016-04-12,10.03,10.48,9.9,10.43,59303427,0
2016-04-13,10.74,11.23,10.72,10.82,55002729,0
2016-04-14,10.85,11.07,10.54,10.73,37721802,0
2016-04-15,10.47,10.925,10.35,10.86,29401898,0
2016-04-18,10.48,11.09,10.215,11.02,41019879,0
2016-04-19,11.07,12.02,11.06,12.01,63069624,0
2016-04-20,11.95,12.69,11.82,12.36,61935812,0
2016-04-21,12.59,12.7,11.47,11.52,65994148,0
2016-04-22,11.76,12.05,11.43,11.67,53041919,0
2016-04-25,11.59,11.76,11.16,11.35,35762489,0
2016-04-26,11.29,11.6,10.56,11.48,56609191,0
2016-04-27,11.69,12.67,11.5899,12.65,58340404,0
2016-04-28,12.66,13.36,12.61,12.66,62610662,0
2016-04-29,13.11,14.06,13.05,14,74522762,0
2016-05-02,14.03,14.04,13.31,13.55,46194594,0
2016-05-03,13.04,13.08,12,12.01,58848896,0
2016-05-04,12.14,12.51,11.58,11.8,48085845,0
2016-05-05,12.09,12.22,11.08,11.29,50134280,0
2016-05-06,11.14,12.12,11.13,11.79,51542176,0
2016-05-09,11.2,11.24,10.37,10.52,51299530,0
2016-05-10,10.79,10.98,10.51,10.86,25908241,0
2016-05-11,11.02,11.94,11,11.61,46750035,0
2016-05-12,11.67,11.9833,10.83,11.03,47995945,0
2016-05-13,10.96,11.37,10.29,10.41,43784714,0
2016-05-16,10.78,11.46,10.78,11.04,43708724,0
2016-05-17,11.3,11.9,11.085,11.51,60364553,0
2016-05-18,11.23,11.48,10.35,10.54,55563327,0
2016-05-19,10.33,11.02,10.22,10.98,47882277,0
2016-05-20,11.13,11.36,10.87,11.08,42638218,0
2016-05-23,10.8,11.45,10.72,11.38,41978973,0
2016-05-24,11.41,11.51,11.03,11.11,37911788,0
2016-05-25,11.39,11.73,11.11,11.65,45708113,0
2016-05-26,11.91,12.04,11.28,11.34,31361015,0
2016-05-27,11.35,11.42,10.96,11.14,28605881,0
2016-05-31,11.06,11.504,11.03,11.08,34405307,0
2016-06-01,10.8,10.87,10.27,10.6,43736683,0
2016-06-02,10.49,10.71,10.35,10.66,29626413,0
2016-06-03,11,11.28,10.91,11.11,34793081,0
2016-06-06,11.38,11.68,11.37,11.65,43483439,0
2016-06-07,11.32,11.47,11.171,11.24,32086784,0
2016-06-08,11.64,11.92,11.56,11.58,37423937,0
2016-06-09,11.21,11.21,10.78,10.9,48883833,0
2016-06-10,10.53,10.68,10.26,10.36,38316391,0
2016-06-13,10.25,10.71,10.25,10.4,25621540,0
2016-06-14,10.3,10.45,9.82,10.21,33189630,0
2016-06-15,10.64,11.3,10.6,11,62811679,0
2016-06-16,10.81,10.82,10.32,10.78,39506889,0
2016-06-17,11.03,11.4,10.98,11.14,40751949,0
2016-06-20,11.47,11.905,11.42,11.55,38852467,0
2016-06-21,11.48,11.66,11.25,11.61,28817184,0
2016-06-22,11.81,11.9,11.36,11.5,36823152,0
2016-06-23,11.72,11.93,11.615,11.77,33377421,0
2016-06-24,11.02,11.11,10.51,10.58,54000546,0
2016-06-27,10.56,10.56,9.99,10.13,30047324,0
2016-06-28,10.62,10.92,10.52,10.69,41788029,0
2016-06-29,10.87,11.08,10.76,10.77,29246642,0
2016-06-30,10.85,11.18,10.61,11.14,33627849,0
2016-07-01,11.04,11.5,10.94,11.35,27431670,0
2016-07-05,11.1,11.18,10.34,10.5,38089873,0
2016-07-06,10.45,10.9,10.27,10.89,29830430,0
2016-07-07,11.07,11.41,10.56,10.67,38453928,0
2016-07-08,10.93,11.24,10.81,11.2,36029991,0
2016-07-11,11.4,11.89,11.37,11.65,33348130,0
2016-07-12,12.05,12.98,12.02,12.9,58922464,0
2016-07-13,12.8,13,12.42,12.96,44416239,0
2016-07-14,13.03,13.2199,12.6807,12.95,31560034,0
2016-07-15,13.03,13.25,12.91,13.11,24254773,0
2016-07-18,12.91,13.15,12.6,13.14,22209993,0
2016-07-19,12.92,12.95,12.4,12.45,27123992,0
2016-07-20,12.11,12.4,11.69,12.3,39196668,0
2016-07-21,12.5,12.89,12.44,12.87,34190720,0
2016-07-22,12.78,12.8774,12.53,12.67,23433251,0
2016-07-25,12.62,12.62,12.17,12.38,29492166,0
2016-07-26,11.6,12.84,11.25,12.68,71464955,0
2016-07-27,12.89,13.59,12.8,13.06,51471757,0
2016-07-28,13.13,13.195,12.72,12.94,24752169,0
2016-07-29,12.76,13.035,12.63,12.96,28950625,0
2016-08-01,13.01,13.04,12.41,12.48,26277027,0
2016-08-02,12.64,12.7,12.21,12.4,24116358,0
2016-08-03,12.2,12.58,12.03,12.39,24935084,0
2016-08-04,12.23,12.6,12.2,12.32,23454178,0
2016-08-05,12.32,12.37,11.88,12.23,36704115,0
2016-08-08,12.49,12.73,12.28,12.29,29702981,0
2016-08-09,12.28,12.5,12.03,12.09,20151425,0
2016-08-10,12.47,12.5,12,12.02,21331130,0
2016-08-11,12.15,12.2,11.93,12.11,21541546,0
2016-08-12,12,12.18,11.72,11.82,23260746,0
2016-08-15,11.9495,12.28,11.9299,12.17,20583033,0
2016-08-16,12.36,12.36,12.05,12.08,20198939,0
2016-08-17,11.98,12.045,11.78,12,20358095,0
2016-08-18,12.2,12.27,12.04,12.23,20866712,0
2016-08-19,12.06,12.08,11.89,11.97,17280842,0
2016-08-22,11.75,11.925,11.51,11.83,20349671,0
2016-08-23,11.95,12.2,11.79,11.98,25063634,0
2016-08-24,11.82,11.86,11.04,11.08,43985624,0
2016-08-25,11.08,11.3,10.89,11.09,31310803,0
2016-08-26,11.24,11.58,10.82,10.89,32802117,0
2016-08-29,10.82,11.115,10.8,10.98,18343594,0
2016-08-30,10.94,10.97,10.45,10.56,28198789,0
2016-08-31,10.43,10.515,10.18,10.29,32201116,0
2016-09-01,10.32,10.47,10.18,10.35,20777266,0
2016-09-02,10.63,10.83,10.39,10.48,23681527,0
2016-09-06,10.6,10.81,10.52,10.72,21365513,0
2016-09-07,10.71,10.83,10.49,10.6,18407494,0
2016-09-08,10.62,10.71,10.28,10.62,29240686,0
2016-09-09,10.48,10.55,10.17,10.27,28915550,0
2016-09-12,10.01,11.14,9.9,11.08,59914986,0
2016-09-13,10.65,10.675,9.97,10.15,52845929,0
2016-09-14,10.09,10.18,9.7,9.8,47996232,0
2016-09-15,9.81,9.9452,9.43,9.78,40645166,0
2016-09-16,9.6,9.99,9.51,9.94,36054365,0
2016-09-19,10.12,10.2,9.87,10.01,27230437,0
2016-09-20,9.97,10.13,9.8,9.95,24390969,0
2016-09-21,10.14,10.58,10.12,10.54,30345066,0
2016-09-22,10.84,11.13,10.82,10.98,36692360,0
2016-09-23,10.88,11.05,10.62,10.63,22320719,0
2016-09-26,10.69,10.865,10.47,10.51,24049259,0
2016-09-27,10.33,10.36,9.99,10.21,24677130,0
2016-09-28,10.41,10.92,10.27,10.91,29747608,0
2016-09-29,10.74,11.05,10.56,10.69,25113760,0
2016-09-30,10.83,11.11,10.804,10.86,26468700,0
2016-10-03,10.98,11.2,10.665,10.69,25469752,0
2016-10-04,10.75,10.78,10.25,10.39,27974777,0
2016-10-05,10.45,10.785,10.45,10.67,22107934,0
2016-10-06,10.51,10.61,10.3,10.3,18066912,0
2016-10-07,10.57,10.64,10,10.13,34383886,0
2016-10-10,10.29,10.42,10.14,10.19,18673621,0
2016-10-11,10.08,10.08,9.78,9.87,28834018,0
2016-10-12,9.84,10.15,9.8,10.05,18492095,0
2016-10-13,9.54,9.74,9.24,9.64,47857495,0
2016-10-14,9.78,9.93,9.56,9.66,26028956,0
2016-10-17,9.52,9.75,9.5,9.52,15198284,0
2016-10-18,9.71,9.8,9.53,9.72,17416299,0
2016-10-19,9.8,10.18,9.54,10.02,34086358,0
2016-10-20,9.8195,10.285,9.64,10.21,39902593,0
2016-10-21,10.01,10.25,9.96,10.04,20959618,0
2016-10-24,10.15,10.23,9.85,10.18,28149369,0
2016-10-25,10.44,11,10.35,10.55,53872501,0
2016-10-26,10.45,10.67,10.33,10.58,24181509,0
2016-10-27,10.64,10.805,10.491,10.69,23642101,0
2016-10-28,10.78,11.18,10.76,10.93,36026382,0
2016-10-31,10.97,11.195,10.85,11.18,26117230,0
2016-11-01,11.31,11.37,11.02,11.15,24629257,0
2016-11-02,10.99,11.215,10.61,10.62,28239820,0
2016-11-03,10.73,11,10.63,10.73,19240063,0
2016-11-04,10.65,11.24,10.5,11.05,27909623,0
2016-11-07,11.42,11.45,11.11,11.29,31008815,0
2016-11-08,11.3,12.16,11.24,12.09,60810830,0
2016-11-09,12.91,13.22,12.78,13.07,79890005,0
2016-11-10,13.71,14.15,13.59,13.8,82364105,0
2016-11-11,14.12,14.26,13.1,13.94,72318032,0
2016-11-14,14.04,14.05,13.55,13.92,36170430,0
2016-11-15,13.5,14.01,13.46,13.99,36863278,0
2016-11-16,13.7,13.96,13.5,13.8,29447851,0
2016-11-17,13.85,14.02,13.615,13.8,26245367,0
2016-11-18,13.79,13.91,13.57,13.73,18124390,0
2016-11-21,14.21,14.54,14.15,14.51,44329226,0
2016-11-22,14.84,15.18,14.77,15.12,51079060,0
2016-11-23,14.88,16.42,14.85,16.21,68734369,0
2016-11-25,16.34,16.35,15.82,16,29522130,0
2016-11-28,15.88,16.04,15.57,15.78,28495701,0
2016-11-29,15.24,15.47,14.85,14.97,40795424,0
2016-11-30,15.4,15.62,15.06,15.35,41697007,0
2016-12-01,15.5,15.84,14.98,15.03,31823129,0
2016-12-02,14.97,15.65,14.93,15.42,27332801,0
2016-12-05,15.8,15.99,15.53,15.87,35454728,0
2016-12-06,15.63,15.96,15.6,15.89,24437770,0
2016-12-07,16,16.08,15.18,15.43,39163970,0
2016-12-08,15.64,15.77,15.28,15.6,28198910,0
2016-12-09,15.81,16.08,15.56,15.75,25135643,0
2016-12-12,15.94,15.96,15.24,15.36,24459516,0
2016-12-13,15.3,15.47,14.52,15.04,35245500,0
2016-12-14,14.87,15.14,14.56,14.65,28476528,0
2016-12-15,14.35,14.965,14.28,14.61,29533117,0
2016-12-16,14.44,14.56,13.83,13.83,59971360,0
2016-12-19,13.6,13.74,13.26,13.55,37625539,0
2016-12-20,13.59,14.29,13.57,14.16,24850942,0
2016-12-21,14.29,14.29,13.97,14.05,14997332,0
2016-12-22,13.99,14.3,13.78,13.8,17885249,0
2016-12-23,13.67,13.9,13.63,13.81,12581542,0
2016-12-27,13.95,14.12,13.72,13.76,15939868,0
2016-12-28,13.97,14.02,13.51,13.57,18425890,0
2016-12-29,13.56,13.61,13.3,13.48,15283729,0
2016-12-30,13.58,13.74,13.13,13.19,16749093,0
2017-01-03,13.49,13.895,13.405,13.78,28561294,0
2017-01-04,14.09,14.84,13.94,14.83,36271446,0
2017-01-05,14.68,15.29,14.41,14.62,34950139,0
2017-01-06,14.73,15,14.57,14.9,24368983,0
2017-01-09,14.85,14.93,14.62,14.68,17288050,0
2017-01-10,15.32,15.73,15.22,15.55,44170708,0
2017-01-11,15.55,15.935,15.23,15.87,29746506,0
2017-01-12,15.61,15.66,15.18,15.27,33933844,0
2017-01-13,15.26,15.28,14.51,15.19,33860550,0
2017-01-17,15.29,15.33,14.91,15.06,19288703,0
2017-01-18,15.08,15.39,14.98,15.24,18609548,0
2017-01-19,15.16,15.41,15.07,15.26,13250410,0
2017-01-20,15.33,15.51,15.28,15.51,17961757,0
2017-01-23,15.72,15.75,15.51,15.72,19885316,0
2017-01-24,16.3,17.06,16.11,17.02,56612866,0
2017-01-25,16.44,16.65,15.81,16.5,70035439,0
2017-01-26,16.16,16.38,15.735,15.84,41459075,0
2017-01-27,15.89,16.58,15.81,16.37,31568821,0
2017-01-30,16.1,16.28,15.95,16.25,27085577,0
2017-01-31,16.56,16.7,16.33,16.65,25302054,0
2017-02-01,16.63,16.89,16.41,16.84,21047482,0
2017-02-02,16.69,16.89,16.61,16.81,18102234,0
2017-02-03,16.5,16.75,15.71,15.83,56821398,0
2017-02-06,16.02,16.15,15.71,16,22962097,0
2017-02-07,16.01,16.08,15.41,15.52,38340718,0
2017-02-08,15.4,15.79,15.23,15.53,30193092,0
2017-02-09,15.55,15.55,15.15,15.39,25914238,0
2017-02-10,16.41,16.56,15.74,15.8,45361400,0
2017-02-13,16.02,16.19,15.93,15.96,26594999,0
2017-02-14,15.8,15.99,15.56,15.9,23434887,0
2017-02-15,15.66,15.77,15.35,15.37,30478821,0
2017-02-16,15.33,15.44,15.01,15.07,24693972,0
2017-02-17,15.22,15.31,14.8,14.91,24157143,0
2017-02-21,14.64,14.64,13.92,14.13,66025573,0
2017-02-22,13.9,14.06,13.57,13.73,36800716,0
2017-02-23,13.82,14.04,13.415,13.48,30478542,0
2017-02-24,13.34,13.61,13.16,13.25,27385343,0
2017-02-27,13.37,13.63,13.18,13.27,32185099,0
2017-02-28,13.24,13.63,13.23,13.4,28914703,0
2017-03-01,13.78,14,13.61,13.99,32861314,0
2017-03-02,13.94,13.97,13.29,13.31,23762113,0
2017-03-03,13.42,13.42,13.03,13.2,21297567,0
2017-03-06,12.92,12.95,12.53,12.9,27139385,0
2017-03-07,12.9,13,12.54,12.69,19155675,0
2017-03-08,12.71,12.79,12.35,12.44,21026320,0
2017-03-09,12.23,12.53,12.19,12.4,21395163,0
2017-03-10,12.55,12.62,12.2,12.37,22449292,0
2017-03-13,12.63,12.82,12.46,12.56,20025901,0
2017-03-14,12.4,12.46,12.17,12.27,19528872,0
2017-03-15,12.39,12.97,12.33,12.89,24781965,0
2017-03-16,13.14,13.16,12.75,12.82,17107026,0
2017-03-17,12.92,13.14,12.65,12.76,27517285,0
2017-03-20,12.72,12.9,12.49,12.73,14906046,0
2017-03-21,13.02,13.17,12.53,12.57,29216183,0
2017-03-22,12.63,13.06,12.58,12.86,19651351,0
2017-03-23,12.83,12.98,12.65,12.83,16116075,0
2017-03-24,12.81,12.93,12.715,12.81,10864899,0
2017-03-27,12.24,12.32,11.91,12.21,35694819,0
2017-03-28,12.21,12.66,12.15,12.57,22997159,0
2017-03-29,12.52,12.84,12.45,12.72,16069575,0
2017-03-30,12.75,13.53,12.74,13.31,34523174,0
2017-03-31,13.23,13.59,13.21,13.36,22902947,0
2017-04-03,13.5,13.53,13.01,13.24,21671994,0
2017-04-04,13.56,13.63,13.315,13.54,21489121,0
2017-04-05,13.73,13.83,13.37,13.44,19087265,0
2017-04-06,13.53,13.72,13.35,13.56,12781767,0
2017-04-07,13.41,13.57,13.281,13.37,21467058,0
2017-04-10,13.35,13.615,13.34,13.52,11134953,0
2017-04-11,13.57,13.65,13.37,13.62,12454161,0
2017-04-12,13.44,13.46,12.78,12.88,22626380,0
2017-04-13,12.86,13.015,12.61,12.72,14816308,0
2017-04-17,12.8,12.8,12.5,12.75,10972950,0
2017-04-18,12.58,12.7,12.32,12.47,17606158,0
2017-04-19,12.61,12.64,12.27,12.35,16531541,0
2017-04-20,12.48,12.665,12.36,12.51,16022357,0
2017-04-21,12.46,12.48,12.03,12.23,27648938,0
2017-04-24,12.43,12.62,12.205,12.23,32405597,0
2017-04-25,12.52,13.36,12.39,13.1,50527951,0
2017-04-26,13.02,13.79,12.88,13.5,31409941,0
2017-04-27,13.45,13.47,13,13.01,23723582,0
2017-04-28,13.16,13.19,12.73,12.75,22829767,0
2017-05-01,12.78,12.89,12.51,12.54,16787039,0
2017-05-02,12.48,12.85,12.47,12.72,17082666,0
2017-05-03,12.4,12.41,11.77,12.02,36587588,0
2017-05-04,11.7,11.75,11.42,11.68,33472646,0
2017-05-05,11.71,11.95,11.68,11.8,17987566,0
2017-05-08,11.69,11.74,11.555,11.67,18818283,0
2017-05-09,11.78,11.99,11.62,11.63,19398499,0
2017-05-10,11.75,11.8,11.55,11.72,20500306,0
2017-05-11,11.86,11.88,11.62,11.68,14786265,0
2017-05-12,11.63,11.78,11.49,11.51,15579790,0
2017-05-15,11.73,11.87,11.67,11.75,19718886,0
2017-05-16,11.86,11.86,11.69,11.77,17734064,0
2017-05-17,11.65,11.71,11.35,11.43,15917543,0
2017-05-18,11.31,11.45,11.06,11.29,19232196,0
2017-05-19,11.4,11.85,11.38,11.73,30056158,0
2017-05-22,11.74,11.89,11.6,11.83,16208492,0
2017-05-23,11.8,11.98,11.73,11.88,11648918,0
2017-05-24,11.95,12.055,11.78,11.9,14718752,0
2017-05-25,12,12.241,11.62,11.7,18875522,0
2017-05-26,11.69,11.73,11.52,11.67,9747396,0
2017-05-30,11.76,11.82,11.57,11.67,9874609,0
2017-05-31,11.53,11.555,11.18,11.49,25314903,0
2017-06-01,11.47,11.62,11.37,11.45,17577009,0
2017-06-02,11.3,11.41,11.05,11.29,17868139,0
2017-06-05,11.2,11.51,11.19,11.42,12541109,0
2017-06-06,11.45,11.98,11.305,11.85,21798085,0
2017-06-07,11.9,11.96,11.56,11.72,27296316,0
2017-06-08,11.67,12.24,11.62,12.06,24302956,0
2017-06-09,12.06,12.475,12.05,12.36,25819757,0
2017-06-12,12.36,12.61,12.24,12.34,24308272,0
2017-06-13,12.28,12.44,12.21,12.36,10094575,0
2017-06-14,12.46,12.46,12.01,12.09,20050306,0
2017-06-15,11.97,12.085,11.48,11.5,22284083,0
2017-06-16,11.5,11.61,11.2,11.42,22595867,0
2017-06-19,11.51,11.68,11.47,11.59,14187248,0
2017-06-20,11.4,11.41,11.125,11.24,16791136,0
2017-06-21,11.29,11.45,11.12,11.21,12550948,0
2017-06-22,11.19,11.64,11.15,11.45,14720290,0
2017-06-23,11.53,11.81,11.345,11.76,20742973,0
2017-06-26,11.9,11.96,11.73,11.82,13969361,0
2017-06-27,11.98,12.1398,11.72,11.72,14693426,0
2017-06-28,11.86,12.09,11.68,11.99,12231085,0
2017-06-29,12.1,12.33,11.98,12.08,16253934,0
2017-06-30,12.12,12.19,11.89,12.01,14789953,0
2017-07-03,12.08,12.305,12.06,12.2,8517402,0
2017-07-05,12.2,12.3601,11.98,12.17,13966991,0
2017-07-06,12.09,12.21,11.86,11.89,12965542,0
2017-07-07,11.92,12,11.71,11.9,12032969,0
2017-07-10,11.82,12.64,11.775,12.52,24244777,0
2017-07-11,12.52,12.63,12.17,12.58,19177352,0
2017-07-12,12.42,12.61,12.2,12.27,23911504,0
2017-07-13,12.34,12.57,12.3,12.48,17858651,0
2017-07-14,12.51,12.69,12.51,12.6,11889962,0
2017-07-17,12.78,13.36,12.72,13,27313633,0
2017-07-18,12.98,13.02,12.76,13,15329088,0
2017-07-19,13.03,13.19,12.96,13.11,14093464,0
2017-07-20,13.12,13.21,12.8,13.04,12822275,0
2017-07-21,13.04,13.19,12.9,13.01,11717713,0
2017-07-24,13.01,13.076,12.79,12.96,14699623,0
2017-07-25,13.35,14.99,13.31,14.87,74111746,0
2017-07-26,14.69,15.27,14.41,15.06,37208315,0
2017-07-27,15.06,15.1,14.45,14.5,32946594,0
2017-07-28,14.5,14.8,14.45,14.6,17856405,0
2017-07-31,14.8,14.895,14.54,14.62,17083578,0
2017-08-01,14.6,14.69,14.22,14.49,18978535,0
2017-08-02,14.14,14.5,14.06,14.37,17680863,0
2017-08-03,14.34,14.58,14.17,14.37,20380194,0
2017-08-04,14.43,14.655,14.35,14.41,14703137,0
2017-08-07,14.56,14.85,14.5,14.7,14257971,0
2017-08-08,14.63,14.85,14.41,14.47,15748284,0
2017-08-09,14.47,14.605,14.28,14.59,13141473,0
2017-08-10,14.47,14.58,14.12,14.15,17574154,0
2017-08-11,14,14.095,13.815,13.96,19766611,0
2017-08-14,14.09,14.24,13.99,14.15,17353749,0
2017-08-15,14,14.24,13.9,13.97,14953446,0
2017-08-16,14.28,14.84,14.18,14.77,24232496,0
2017-08-17,14.62,14.75,14.17,14.2,17998272,0
2017-08-18,14.06,14.34,13.92,14.15,15434337,0
2017-08-21,14.54,14.89,14.48,14.73,23216367,0
2017-08-22,14.91,15.46,14.88,15.07,31829831,0
2017-08-23,14.99,15.38,14.92,15.29,20096613,0
2017-08-24,15.29,15.64,15.16,15.49,22741274,0
2017-08-25,15.71,15.75,15.13,15.29,18053041,0
2017-08-28,15.4,15.67,15.3841,15.53,13358964,0
2017-08-29,15.495,15.5,14.64,15.21,30024937,0
2017-08-30,15.15,15.17,14.54,14.56,23620628,0
2017-08-31,14.83,14.98,14.59,14.78,19897059,0
2017-09-01,14.93,15.2,14.92,15.07,12876929,0
2017-09-05,15.23,15.38,14.58,14.79,20273702,0
2017-09-06,14.5,15.11,14.5,15.06,15724537,0
2017-09-07,15.06,15.25,14.87,15.21,15426612,0
2017-09-08,14.97,14.97,14.13,14.24,27475088,0
2017-09-11,14.48,14.6,14.34,14.39,19726645,0
2017-09-12,14.3,14.48,14.07,14.3,20796552,0
2017-09-13,14.02,14.075,13.83,13.94,23714515,0
2017-09-14,13.85,13.915,13.65,13.86,17263765,0
2017-09-15,13.82,14.05,13.82,13.88,21268814,0
2017-09-18,13.9,14.2398,13.89,14.13,14094152,0
2017-09-19,14.15,14.555,13.96,14.48,21169872,0
2017-09-20,14.53,14.68,13.95,14.18,18439676,0
2017-09-21,13.93,14.24,13.82,13.98,16468097,0
2017-09-22,13.9,14.34,13.88,14.06,12561549,0
2017-09-25,13.99,14.06,13.76,13.89,15654878,0
2017-09-26,13.98,14.16,13.9,13.99,13520628,0
2017-09-27,14.1,14.12,13.85,14,11806203,0
2017-09-28,14,14.56,13.85,14.42,20047313,0
2017-09-29,14.4,14.41,13.96,14.04,15706437,0
2017-10-02,13.98,14.34,13.97,14.34,14783494,0
2017-10-03,14.42,14.665,14.26,14.64,13403850,0
2017-10-04,14.68,14.87,14.52,14.53,15908645,0
2017-10-05,14.87,15.39,14.65,14.75,25622584,0
2017-10-06,14.61,14.6693,14.26,14.33,16567280,0
2017-10-09,14.3,14.46,14.18,14.32,9521745,0
2017-10-10,14.49,14.69,14.355,14.41,13054233,0
2017-10-11,14.36,14.5486,14.27,14.43,14381572,0
2017-10-12,14.52,14.68,14.45,14.51,14216877,0
2017-10-13,14.8,14.8,14.64,14.75,13722720,0
2017-10-16,15.26,15.59,15.04,15.27,26110447,0
2017-10-17,15.02,15.06,14.66,14.93,22871232,0
2017-10-18,14.78,14.9,14.62,14.83,15249159,0
2017-10-19,14.73,14.835,14.45,14.81,15654127,0
2017-10-20,14.93,15.04,14.71,14.83,14305747,0
2017-10-23,14.85,14.91,14.76,14.81,16014529,0
2017-10-24,15,15.23,14.9,15.23,20898762,0
2017-10-25,15.26,15.58,14.44,14.7,30434813,0
2017-10-26,14.83,14.9,14.6,14.69,16858619,0
2017-10-27,14.23,14.32,13.9,14.13,22872647,0
2017-10-30,14.08,14.26,13.94,13.94,15065248,0
2017-10-31,13.94,14.035,13.84,13.98,14396529,0
2017-11-01,14.4,14.69,14.27,14.38,18476660,0
2017-11-02,14.27,14.57,14.15,14.23,13058914,0
2017-11-03,14.2,14.2701,14.04,14.15,8681334,0
2017-11-06,14.33,14.65,14.25,14.64,14020106,0
2017-11-07,14.49,14.55,14.37,14.55,10558808,0
2017-11-08,14.62,14.94,14.48,14.86,15948071,0
2017-11-09,14.64,14.8,14.47,14.72,15766670,0
2017-11-10,14.73,14.98,14.39,14.41,13517647,0
