Date,Open,High,Low,Close,Volume,OpenInt
1998-05-14,8.1621,8.238,7.982,8.0857,21826200,0
1998-05-15,8.0857,8.1621,7.7535,7.8017,4626218,0
1998-05-18,7.7535,7.7808,7.7535,7.7535,2928256,0
1998-05-19,7.7535,7.9612,7.7535,7.9612,930136,0
1998-05-20,7.9612,8.0096,7.7535,7.7535,383679,0
1998-05-21,7.7535,7.8017,7.7535,7.7535,1996241,0
1998-05-22,7.7535,7.7535,7.1435,7.3446,3332870,0
1998-05-26,7.3446,7.3999,7.1643,7.2195,1120916,0
1998-05-27,7.2195,7.4967,7.0394,7.3164,922840,0
1998-05-28,7.3164,7.3446,7.2406,7.3446,393557,0
1998-05-29,7.3446,7.3999,7.2406,7.3164,437073,0
1998-06-01,7.2681,7.2959,6.915,6.9912,693014,0
1998-06-02,6.8869,6.915,6.5269,6.8594,1078573,0
1998-06-03,6.8386,6.915,6.8109,6.8109,310045,0
1998-06-04,6.8109,6.9358,6.7833,6.9358,287461,0
1998-06-05,6.8869,7.4206,6.8869,7.2959,492588,0
1998-06-08,7.3446,7.4967,6.9358,7.1435,303929,0
1998-06-09,7.1435,7.3446,7.0882,7.2406,338509,0
1998-06-10,7.192,7.2406,7.0394,7.1156,330041,0
1998-06-11,7.1435,7.1643,7.0674,7.0882,492356,0
1998-06-12,7.2406,7.2681,7.0394,7.0674,462478,0
1998-06-15,6.9912,6.9912,6.6586,6.6794,196424,0
1998-06-16,6.8109,7.0394,6.7833,6.9358,605506,0
1998-06-17,7.0394,7.0674,6.8869,6.9358,317808,0
1998-06-18,6.9631,7.1156,6.9358,7.0674,433310,0
1998-06-19,7.0394,7.3164,7.0119,7.2959,645259,0
1998-06-22,7.3164,7.3164,7.1435,7.2959,128442,0
1998-06-23,7.3164,7.4483,7.1156,7.1643,228413,0
1998-06-24,7.2195,7.2195,6.6308,6.6308,229825,0
1998-06-25,6.7346,6.8109,6.6308,6.7069,484124,0
1998-06-26,6.7346,6.8386,6.6794,6.7346,335920,0
1998-06-29,6.7833,6.9912,6.7346,6.9358,542933,0
1998-06-30,6.9358,7.5521,6.6794,7.5521,845687,0
1998-07-01,7.3446,7.3446,6.7833,6.8386,326276,0
1998-07-02,6.9358,6.9358,6.7625,6.7625,281344,0
1998-07-06,6.7833,6.9358,6.7625,6.8109,289577,0
1998-07-07,6.8594,6.8594,6.7625,6.8109,248414,0
1998-07-08,6.8109,6.8594,6.7625,6.7833,696308,0
1998-07-09,6.7833,6.8109,6.6586,6.7833,473536,0
1998-07-10,6.7833,6.8386,6.7069,6.8386,267232,0
1998-07-13,6.8386,6.8386,6.603,6.6794,493767,0
1998-07-14,6.7069,6.7833,6.6586,6.7346,170781,0
1998-07-15,6.7833,6.8109,6.6308,6.7833,802634,0
1998-07-16,6.8109,7.1435,6.8109,7.1435,615385,0
1998-07-17,7.192,7.2406,6.9631,7.1435,592097,0
1998-07-20,7.0882,7.192,7.0882,7.1435,314043,0
1998-07-21,7.0882,7.192,6.8869,6.9912,782640,0
1998-07-22,7.0394,7.3446,7.0394,7.3164,651376,0
1998-07-23,7.3446,7.4483,6.9912,7.0394,701720,0
1998-07-24,7.0674,7.0674,6.8386,6.9631,203484,0
1998-07-27,6.8386,7.0882,6.8386,7.0674,331921,0
1998-07-28,6.9912,7.1435,6.9358,7.1156,171019,0
1998-07-29,7.0811,7.1643,7.0328,7.0328,154785,0
1998-07-30,7.0048,7.2129,6.984,7.1643,536110,0
1998-07-31,7.1643,7.4692,7.1643,7.2614,308160,0
1998-08-03,7.2129,7.2406,7.1849,7.2129,155020,0
1998-08-04,7.1849,7.2129,7.0328,7.1089,427665,0
1998-08-05,7.0811,7.1643,7.0811,7.0811,287226,0
1998-08-06,7.0328,7.1643,7.0328,7.1365,252881,0
1998-08-07,7.1365,7.3653,7.1365,7.3164,294284,0
1998-08-10,7.2614,7.3653,7.2614,7.3374,188425,0
1998-08-11,7.2406,7.2406,7.1089,7.1365,318277,0
1998-08-12,7.1365,7.2406,7.1365,7.1643,136202,0
1998-08-13,7.1365,7.3164,7.1365,7.3164,118561,0
1998-08-14,7.2614,7.2614,7.1365,7.1365,208422,0
1998-08-17,7.0811,7.2129,7.0328,7.2129,139968,0
1998-08-18,7.1849,7.3164,7.1849,7.2614,105619,0
1998-08-19,7.2406,7.2614,7.0602,7.0811,251941,0
1998-08-20,7.1643,7.2406,7.1643,7.2129,146082,0
1998-08-21,7.1643,7.1643,7.0048,7.1089,175254,0
1998-08-24,7.1089,7.1089,6.984,7.0602,79511,0
1998-08-25,7.1089,7.1365,7.0328,7.0328,79749,0
1998-08-26,6.8043,6.8316,6.596,6.7,245821,0
1998-08-27,6.4919,6.5199,5.3213,5.827,595387,0
1998-08-28,5.9033,6.0558,5.3698,5.7993,294989,0
1998-08-31,5.8547,5.931,5.3213,5.3213,192662,0
1998-09-01,5.5707,6.0558,5.2657,5.9795,421783,0
1998-09-02,5.9795,6.0349,5.7508,5.7993,241119,0
1998-09-03,5.7993,5.7993,5.647,5.647,115034,0
1998-09-04,5.647,5.723,5.626,5.6745,205834,0
1998-09-08,5.7787,5.9795,5.723,5.8547,65631,0
1998-09-09,5.723,5.8825,5.7022,5.8825,67513,0
1998-09-10,5.8825,5.8825,5.5707,5.7508,398025,0
1998-09-11,5.7993,5.9033,5.7787,5.827,42814,0
1998-09-14,5.8825,6.4647,5.8825,6.2843,130320,0
1998-09-15,6.3881,6.4647,6.2359,6.4647,110091,0
1998-09-16,6.4368,6.8523,6.4368,6.8523,120915,0
1998-09-17,6.6515,6.8043,6.5406,6.8043,76923,0
1998-09-18,6.7761,7.0048,6.7761,6.9566,205596,0
1998-09-21,6.8523,7.0048,6.8043,6.9566,73156,0
1998-09-22,6.9566,6.9566,6.8316,6.9285,115736,0
1998-09-23,6.8803,6.9566,6.5406,6.9566,96453,0
1998-09-24,6.9075,6.9075,6.6794,6.6794,108680,0
1998-09-25,6.6238,6.6238,6.4368,6.4368,534931,0
1998-09-28,6.3881,6.7,6.0349,6.0558,288640,0
1998-09-29,6.1111,6.1111,5.8825,6.0349,157607,0
1998-09-30,5.9795,5.9795,5.723,5.8825,59278,0
1998-10-01,5.827,5.827,5.3213,5.3213,105619,0
1998-10-02,5.3213,5.626,5.3213,5.5984,142554,0
1998-10-05,5.6745,5.827,5.626,5.6745,107739,0
1998-10-06,5.723,5.723,5.3974,5.5707,73866,0
1998-10-07,5.626,5.626,5.0093,5.1617,143498,0
1998-10-08,5.1132,5.1132,4.5037,4.5245,274520,0
1998-10-09,4.58,5.2171,4.5037,5.0856,105152,0
1998-10-12,5.1411,5.723,5.1411,5.5707,114328,0
1998-10-13,5.5707,5.5707,5.3698,5.4459,48932,0
1998-10-14,5.3974,5.626,5.3974,5.4945,72450,0
1998-10-15,5.5498,5.8825,5.3213,5.8825,98329,0
1998-10-16,6.1319,6.2635,6.0349,6.1596,130791,0
1998-10-19,6.2084,6.9566,6.1875,6.8803,354500,0
1998-10-20,6.8523,6.8803,6.5406,6.8523,220416,0
1998-10-21,6.8043,6.8043,6.6515,6.6794,95034,0
1998-10-22,6.6515,6.6794,6.2359,6.3396,117622,0
1998-10-23,6.3396,6.3396,6.2843,6.3119,135027,0
1998-10-26,6.4159,6.5686,6.4159,6.5686,172665,0
1998-10-27,6.5686,6.8043,6.5686,6.7761,239005,0
1998-10-28,6.7419,6.8386,6.7419,6.8386,47990,0
1998-10-29,6.8179,7.7949,6.8179,7.3236,628795,0
1998-10-30,7.3789,7.3789,7.3236,7.3513,214538,0
1998-11-02,7.3236,7.7949,7.3236,7.7392,363678,0
1998-11-03,7.7392,7.7392,7.3789,7.4554,176663,0
1998-11-04,7.5594,7.9193,7.5386,7.5871,431902,0
1998-11-05,7.6632,7.8918,7.6146,7.8157,180900,0
1998-11-06,7.7949,7.7949,7.7187,7.7392,107739,0
1998-11-09,7.7392,7.7949,7.5871,7.7392,100445,0
1998-11-10,7.7392,7.767,7.4554,7.4554,138793,0
1998-11-11,7.4554,7.4554,7.3028,7.3789,231710,0
1998-11-12,7.3513,7.6424,7.3513,7.6424,318751,0
1998-11-13,7.5871,7.7949,7.5386,7.5386,104446,0
1998-11-16,7.4829,7.5386,7.3999,7.4554,69865,0
1998-11-17,7.3999,7.4829,7.3789,7.3999,68454,0
1998-11-18,7.4554,7.4554,7.3789,7.4274,30107,0
1998-11-19,7.3513,7.3789,6.9703,6.9703,831335,0
1998-11-20,6.9703,7.0188,6.9219,6.9426,139733,0
1998-11-23,6.9426,7.2265,6.9219,7.1712,736532,0
1998-11-24,7.2265,7.2265,6.8179,6.8661,3576808,0
1998-11-25,6.8661,6.9219,6.5615,6.8661,635144,0
1998-11-27,6.7625,6.8661,6.6655,6.8661,78571,0
1998-11-30,6.8661,6.9703,6.7902,6.8943,471888,0
1998-12-01,6.8386,7.0188,6.8386,7.0188,321099,0
1998-12-02,6.9426,7.1227,6.9426,7.0949,160905,0
1998-12-03,7.1227,7.2474,7.0949,7.1712,256882,0
1998-12-04,7.1712,7.2265,6.9426,7.0467,146320,0
1998-12-07,7.1227,7.2265,7.0188,7.0949,600567,0
1998-12-08,7.1504,7.2474,7.074,7.1504,1718894,0
1998-12-09,7.1227,7.2265,7.0188,7.074,77392,0
1998-12-10,7.2265,7.2265,6.8179,6.8386,623149,0
1998-12-11,6.8179,6.8179,6.5892,6.6378,112677,0
1998-12-14,6.6101,6.6655,6.5132,6.5615,295695,0
1998-12-15,6.5615,6.6655,6.5132,6.6101,113384,0
1998-12-16,6.6378,6.9219,6.5892,6.8661,1203954,0
1998-12-17,6.8943,6.9703,6.8661,6.9703,891088,0
1998-12-18,6.9982,7.0467,6.9219,6.9703,369325,0
1998-12-21,6.9426,6.9982,6.8661,6.9703,973418,0
1998-12-22,6.9703,6.9982,6.8661,6.9426,632087,0
1998-12-23,6.8943,7.0188,6.4575,6.8943,1158083,0
1998-12-24,6.8661,6.9982,6.8661,6.9982,236413,0
1998-12-28,6.9703,7.0188,6.8943,6.9982,540109,0
1998-12-29,6.9982,7.1504,6.9703,7.1227,1073628,0
1998-12-30,7.1227,7.6424,7.1227,7.4829,745237,0
1998-12-31,7.4554,7.5108,7.3789,7.4274,450486,0
1999-01-04,7.4274,7.5594,7.4274,7.5108,365326,0
1999-01-05,7.4829,7.7949,7.4829,7.7949,586921,0
1999-01-06,7.7949,7.8432,7.6908,7.767,588802,0
1999-01-07,7.7187,7.7949,7.3789,7.4274,345566,0
1999-01-08,7.4829,7.5108,7.0188,7.074,467656,0
1999-01-11,7.1227,7.2265,6.9219,6.9219,491650,0
1999-01-12,6.9426,6.9426,6.5615,6.5615,384145,0
1999-01-13,6.2012,6.8179,6.1805,6.5615,672078,0
1999-01-14,6.5892,6.6101,6.4853,6.5132,242999,0
1999-01-15,6.4853,7.2474,6.4089,7.199,806868,0
1999-01-19,7.199,7.3028,7.199,7.2751,100917,0
1999-01-20,7.3236,7.3999,7.2751,7.3513,621501,0
1999-01-21,7.3028,7.3789,7.1712,7.1712,521760,0
1999-01-22,7.1712,7.1712,6.8179,6.9982,251941,0
1999-01-25,6.9982,7.199,6.9426,7.199,321804,0
1999-01-26,7.1504,7.2751,7.1227,7.2265,487415,0
1999-01-27,7.6908,7.6908,7.5386,7.5871,2205838,0
1999-01-28,7.5594,7.6908,7.5594,7.6146,2285818,0
1999-01-29,7.6632,7.9957,7.6424,7.9474,1564103,0
1999-02-01,7.8432,7.9474,7.6424,7.7949,778638,0
1999-02-02,7.7949,7.8432,7.7392,7.7949,454480,0
1999-02-03,7.7949,7.9474,7.7949,7.8918,463656,0
1999-02-04,7.8778,7.982,7.8571,7.9612,418724,0
1999-02-05,7.9334,8.058,7.9334,8.0377,519644,0
1999-02-08,8.058,8.1135,7.982,7.982,514938,0
1999-02-09,8.0096,8.0096,7.9056,7.982,307458,0
1999-02-10,7.982,7.982,7.5246,7.7047,387675,0
1999-02-11,7.7047,7.8017,7.6493,7.7254,512819,0
1999-02-12,7.677,7.677,7.4762,7.6285,256643,0
1999-02-16,7.7047,7.982,7.7047,7.9056,281112,0
1999-02-17,7.8571,7.982,7.8017,7.9056,129617,0
1999-02-18,7.8778,7.9612,7.8017,7.8017,265116,0
1999-02-19,7.7254,7.8571,7.6285,7.7254,355448,0
1999-02-22,7.7808,7.8017,7.7254,7.7808,101857,0
1999-02-23,7.7535,7.9334,7.4762,7.6007,323922,0
1999-02-24,7.6493,7.7254,7.5246,7.5521,224182,0
1999-02-25,7.6007,7.982,7.6007,7.7808,175017,0
1999-02-26,7.8293,7.9612,7.7254,7.8778,237825,0
1999-03-01,7.8293,7.8293,7.6007,7.7808,111036,0
1999-03-02,7.7808,7.7808,7.5731,7.5731,98092,0
1999-03-03,7.6285,7.8571,7.4762,7.7254,324393,0
1999-03-04,7.7254,7.7535,7.5731,7.5731,114328,0
1999-03-05,7.677,7.7254,7.4762,7.4762,209597,0
1999-03-08,7.5731,7.8017,7.5731,7.677,234062,0
1999-03-09,7.6285,7.7047,7.5521,7.6493,136202,0
1999-03-10,7.7047,7.7047,7.6007,7.6007,129147,0
1999-03-11,7.5731,7.6007,7.4206,7.4206,101385,0
1999-03-12,7.3999,7.3999,6.984,6.984,736297,0
1999-03-15,7.0048,7.0602,6.9566,7.0328,371204,0
1999-03-16,6.984,7.1365,6.984,7.0328,387675,0
1999-03-17,7.0328,7.2195,6.9285,6.984,342274,0
1999-03-18,6.9566,7.2336,6.9566,7.0602,546698,0
1999-03-19,7.0811,7.0811,6.7761,6.7761,441780,0
1999-03-22,6.8043,6.8523,6.5753,6.7278,173607,0
1999-03-23,6.6515,6.6515,6.2914,6.3953,281112,0
1999-03-24,6.4991,6.984,6.4991,6.984,166077,0
1999-03-25,6.984,6.984,6.6238,6.7278,145845,0
1999-03-26,6.7761,6.8316,6.6238,6.6515,178781,0
1999-03-29,6.6515,6.984,6.6515,6.7,75275,0
1999-03-30,6.6515,6.7278,6.5753,6.6515,189603,0
1999-03-31,6.6515,7.4762,6.6515,7.4762,1582453,0
1999-04-01,7.4206,7.4206,7.192,7.2681,276407,0
1999-04-05,7.2681,7.2959,7.192,7.2195,56690,0
1999-04-06,7.192,7.3446,7.1643,7.3446,75275,0
1999-04-07,7.2406,7.5521,7.2195,7.2959,341096,0
1999-04-08,7.2406,7.4483,7.192,7.4483,102561,0
1999-04-09,7.3999,7.6493,7.3446,7.4967,112443,0
1999-04-12,7.3999,7.4483,7.2959,7.372,89629,0
1999-04-13,7.3164,7.4967,7.192,7.192,124202,0
1999-04-14,7.1365,7.192,6.7761,6.9566,206308,0
1999-04-15,6.8523,6.8803,6.5753,6.603,452133,0
1999-04-16,6.6238,7.192,6.5753,6.984,813696,0
1999-04-19,7.0811,7.0811,6.8316,6.8803,213597,0
1999-04-20,6.984,7.4206,6.984,7.3446,225357,0
1999-04-21,7.3999,7.4483,7.0048,7.0602,122559,0
1999-04-22,7.3164,7.4483,7.0328,7.0602,177370,0
1999-04-23,7.0811,7.1365,6.9285,6.984,146554,0
1999-04-26,7.0048,7.0602,6.8803,6.8803,292399,0
1999-04-27,6.9285,6.9566,6.9075,6.9075,276873,0
1999-04-28,6.9495,6.9773,6.7692,6.8455,271700,0
1999-04-29,6.8943,6.9219,6.603,6.6586,551870,0
1999-04-30,6.6586,6.6794,6.6308,6.6586,940957,0
1999-05-03,6.6794,6.7346,6.6308,6.6586,770644,0
1999-05-04,6.6586,6.7069,6.5545,6.603,1322986,0
1999-05-05,6.603,6.7069,6.5821,6.7069,497297,0
1999-05-06,6.7069,6.7625,6.6586,6.6794,958126,0
1999-05-07,6.6586,6.7625,6.603,6.6308,188425,0
1999-05-10,6.6308,6.9982,6.6308,6.8943,260646,0
1999-05-11,6.9703,7.074,6.9426,6.9982,427665,0
1999-05-12,7.0467,7.2265,7.0188,7.2265,236887,0
1999-05-13,7.1227,7.2751,7.0467,7.0467,340391,0
1999-05-14,6.9982,6.9982,6.7346,6.8943,177606,0
1999-05-17,6.7625,6.9703,6.7069,6.8109,106564,0
1999-05-18,6.8109,7.0188,6.7833,6.9219,77392,0
1999-05-19,6.9982,7.2265,6.9703,7.1712,439427,0
1999-05-20,7.1712,7.3236,7.1712,7.3028,580802,0
1999-05-21,7.2474,7.3028,7.1504,7.2751,661730,0
1999-05-24,7.3028,7.3028,7.1504,7.1712,153610,0
1999-05-25,7.1504,7.1712,7.0467,7.0467,419664,0
1999-05-26,7.074,7.1504,7.074,7.1227,260646,0
1999-05-27,7.1504,7.3236,7.0949,7.2265,369325,0
1999-05-28,7.1712,7.2265,7.1504,7.2265,90328,0
1999-06-01,7.2265,7.3028,7.1504,7.2751,213597,0
1999-06-02,7.2474,7.3513,7.199,7.2474,255000,0
1999-06-03,7.3236,7.3236,7.1227,7.2751,134317,0
1999-06-04,7.2751,7.2751,7.1227,7.1227,73156,0
1999-06-07,7.1227,7.3236,7.0949,7.2474,75980,0
1999-06-08,7.199,7.2265,7.1227,7.1504,319455,0
1999-06-09,7.1504,7.1712,7.0949,7.1227,183252,0
1999-06-10,7.1227,7.1504,7.0949,7.1227,232885,0
1999-06-11,7.074,7.0949,7.0467,7.074,92685,0
1999-06-14,7.0188,7.074,6.9982,6.9982,247944,0
1999-06-15,7.0188,7.0188,6.9982,6.9982,95507,0
1999-06-16,6.9982,7.0949,6.9982,7.0949,165846,0
1999-06-17,7.0467,7.0949,6.9219,6.9219,123264,0
1999-06-18,6.8594,6.8943,6.6308,6.7346,383205,0
1999-06-21,6.7833,6.9219,6.7625,6.9219,350270,0
1999-06-22,6.9426,7.1227,6.8594,6.9219,287931,0
1999-06-23,6.9703,6.9982,6.8386,6.9703,79273,0
1999-06-24,6.9219,7.074,6.9219,6.9982,190779,0
1999-06-25,6.9703,7.0949,6.9703,6.9703,156669,0
1999-06-28,7.0188,7.0188,6.8594,6.8943,124910,0
1999-06-29,7.0188,7.074,6.8109,6.8943,203952,0
1999-06-30,6.9982,7.4274,6.9219,7.3999,922607,0
1999-07-01,7.2265,7.2265,6.9703,6.9982,219478,0
1999-07-02,6.9426,7.199,6.9426,7.199,225357,0
1999-07-06,7.1227,7.4274,7.1227,7.3028,418255,0
1999-07-07,7.0188,7.1504,6.9982,7.074,385087,0
1999-07-08,7.0467,7.1227,6.9703,6.9703,389558,0
1999-07-09,6.9426,7.0467,6.9426,6.9426,205130,0
1999-07-12,6.9982,7.074,6.9219,6.9426,149611,0
1999-07-13,6.9426,7.0467,6.8594,7.0467,698427,0
1999-07-14,7.0467,7.074,6.9703,7.0188,83743,0
1999-07-15,6.9982,7.2265,6.9982,7.2265,267937,0
1999-07-16,7.1712,7.2265,7.0949,7.0949,93625,0
1999-07-19,7.0949,7.3999,7.0949,7.3513,208891,0
1999-07-20,7.3028,7.3789,7.2265,7.3236,222300,0
1999-07-21,7.3236,7.4274,7.2751,7.3028,1049165,0
1999-07-22,7.3028,7.4274,7.2265,7.2751,1530465,0
1999-07-23,7.2751,7.5386,7.2751,7.4829,6937205,0
1999-07-26,7.5108,7.6424,7.4274,7.5871,2646909,0
1999-07-27,7.5871,7.6632,7.4829,7.6424,474008,0
1999-07-28,7.6908,7.7949,7.6424,7.6424,200659,0
1999-07-29,7.6285,7.7879,7.6285,7.7879,252178,0
1999-07-30,7.7879,7.9125,7.7879,7.8851,432136,0
1999-08-02,7.8643,8.0443,7.8643,8.0165,463189,0
1999-08-03,7.9889,7.9889,7.8363,7.8643,1376150,0
1999-08-04,7.8851,7.8851,7.8087,7.8363,398964,0
1999-08-05,7.8087,7.8643,7.8087,7.8643,262761,0
1999-08-06,7.8363,7.8643,7.8363,7.8363,219242,0
1999-08-09,7.8363,7.9401,7.8363,7.9401,106798,0
1999-08-10,7.9125,7.9125,7.7117,7.7325,187957,0
1999-08-11,7.6285,7.9125,7.6285,7.9125,257823,0
1999-08-12,7.9401,8.0655,7.9401,7.9889,272878,0
1999-08-13,7.9889,8.2028,7.9889,8.1484,386502,0
1999-08-16,8.1484,8.1484,7.9612,8.0655,322982,0
1999-08-17,8.1202,8.176,8.0655,8.1202,274994,0
1999-08-18,8.0927,8.0927,8.0165,8.0443,119737,0
1999-08-19,8.0165,8.0655,8.0165,8.0443,52695,0
1999-08-20,8.0443,8.0655,7.9612,8.0165,112677,0
1999-08-23,7.9889,8.0655,7.9612,8.0443,178548,0
1999-08-24,7.9889,8.0165,7.7117,7.7601,143026,0
1999-08-25,7.7325,7.7601,7.7117,7.7601,119029,0
1999-08-26,7.7325,7.8363,7.7325,7.8363,79749,0
1999-08-27,7.8087,7.8363,7.8087,7.8087,363678,0
1999-08-30,7.8087,7.8363,7.6839,7.6839,411665,0
1999-08-31,7.6007,7.6285,7.5246,7.6007,314750,0
1999-09-01,7.5521,7.6839,7.5521,7.6285,63275,0
1999-09-02,7.6285,7.7117,7.6007,7.6493,114798,0
1999-09-03,7.6493,7.7325,7.6007,7.7325,334038,0
1999-09-07,7.6493,7.6493,7.5246,7.6493,121616,0
1999-09-08,7.6007,7.7601,7.5521,7.5521,422723,0
1999-09-09,7.5521,7.5731,7.4483,7.4483,265585,0
1999-09-10,7.4967,7.7879,7.4967,7.6839,535167,0
1999-09-13,7.6493,7.7117,7.6007,7.6285,257349,0
1999-09-14,7.6285,7.6285,7.5521,7.5521,187957,0
1999-09-15,7.6007,7.9125,7.6007,7.8851,210776,0
1999-09-16,7.8643,7.9125,7.8643,7.8643,244886,0
1999-09-17,7.8643,7.9889,7.8643,7.9612,126086,0
1999-09-20,7.9612,8.176,7.9125,8.176,256882,0
1999-09-21,8.1202,8.1202,7.9125,7.9125,150316,0
1999-09-22,7.9401,7.9612,7.8363,7.8363,295695,0
1999-09-23,7.8643,7.8643,7.7601,7.7601,68218,0
1999-09-24,7.7601,7.8363,7.7325,7.8087,621028,0
1999-09-27,7.8643,7.8851,7.5521,7.5521,177606,0
1999-09-28,7.6007,7.8087,7.5731,7.8087,125618,0
1999-09-29,7.8363,8.1484,7.7879,7.9612,320864,0
1999-09-30,7.9125,7.9125,7.0811,7.1365,688073,0
1999-10-01,7.2406,7.4483,6.5686,6.984,845213,0
1999-10-04,6.8803,7.1849,6.8523,6.8523,167728,0
1999-10-05,6.8316,6.8523,6.3607,6.7208,649499,0
1999-10-06,6.7556,7.2959,6.7556,7.2959,238767,0
1999-10-07,7.3999,7.4967,6.8316,7.0328,487177,0
1999-10-08,6.984,7.0328,6.7208,6.7208,126792,0
1999-10-11,6.6445,7.0328,6.6445,7.0328,141849,0
1999-10-12,7.0328,7.0602,6.984,7.0602,113145,0
1999-10-13,7.1089,7.1643,6.7556,6.8316,97387,0
1999-10-14,6.8316,7.0048,6.8043,6.8803,103269,0
1999-10-15,6.8043,6.8316,6.7208,6.8043,84921,0
1999-10-18,6.7761,6.8523,6.7556,6.8316,165137,0
1999-10-19,6.8803,6.9075,6.7208,6.7208,890382,0
1999-10-20,6.8316,6.8803,6.5686,6.5686,1035288,0
1999-10-21,6.596,6.617,6.5199,6.5199,146082,0
1999-10-22,6.5686,6.8043,6.5686,6.7761,1050109,0
1999-10-25,6.8043,7.0811,6.8043,7.0811,390731,0
1999-10-26,7.0811,7.1365,7.0048,7.0328,293107,0
1999-10-27,7.0048,7.1643,7.0048,7.1365,171961,0
1999-10-28,7.102,7.3653,7.102,7.3653,83980,0
1999-10-29,7.4415,7.4415,6.8943,7.1574,186779,0
1999-11-01,7.102,7.2822,7.0811,7.0811,125618,0
1999-11-02,7.1297,7.5662,7.1297,7.4415,275702,0
1999-11-03,7.4692,7.4692,7.3374,7.4415,106798,0
1999-11-04,7.3929,7.5662,7.3929,7.5454,213833,0
1999-11-05,7.5454,7.7535,7.5454,7.7535,254058,0
1999-11-08,7.7254,7.7535,7.5454,7.7254,97387,0
1999-11-09,7.7808,7.8778,7.7254,7.7808,315924,0
1999-11-10,7.7254,7.7535,7.5177,7.6702,91271,0
1999-11-11,7.6702,7.6979,7.5662,7.5662,49868,0
1999-11-12,7.4898,7.6702,7.4898,7.6424,113623,0
1999-11-15,7.6424,7.9612,7.6424,7.9612,242999,0
1999-11-17,7.8778,8.0377,7.8293,7.8571,148668,0
1999-11-18,7.8778,7.9612,7.8293,7.8778,127262,0
1999-11-19,7.8293,7.8778,7.7254,7.7535,365089,0
1999-11-22,7.7535,7.8571,7.7254,7.8293,214538,0
1999-11-23,7.8571,7.8778,7.8017,7.8293,161137,0
1999-11-24,7.8571,7.9334,7.6702,7.9056,92922,0
1999-11-26,7.8778,7.9056,7.7535,7.7535,91271,0
1999-11-29,7.6979,7.6979,7.4136,7.4136,108444,0
1999-11-30,7.4415,7.4898,7.3099,7.3929,165137,0
1999-12-01,7.3653,7.5177,7.1783,7.2058,82331,0
1999-12-02,7.2544,7.2544,7.1297,7.2336,162080,0
1999-12-03,7.2822,7.4692,7.2336,7.3099,144435,0
1999-12-06,7.2544,7.2822,7.0536,7.2058,143498,0
1999-12-07,7.1574,7.6702,7.102,7.6702,177606,0
1999-12-08,7.6217,7.8571,7.4898,7.8293,399908,0
1999-12-09,7.8778,8.0096,7.8778,7.9612,267937,0
1999-12-10,8.0096,8.0377,7.8778,7.8778,365326,0
1999-12-13,7.8778,7.8778,7.7808,7.7808,122323,0
1999-12-14,7.7808,7.8571,7.7808,7.8017,233359,0
1999-12-15,7.7808,7.9056,7.4898,7.4898,367443,0
1999-12-16,7.4898,7.982,7.4898,7.9334,450721,0
1999-12-17,8.0377,8.1967,7.8017,7.8293,365326,0
1999-12-20,7.7535,7.9056,7.7535,7.8017,63986,0
1999-12-21,7.8017,8.0096,7.8017,7.9612,89156,0
1999-12-22,7.9612,8.1415,7.9612,8.0377,173607,0
1999-12-23,8.058,8.2723,8.0096,8.1967,142084,0
1999-12-27,8.2932,8.4738,8.2456,8.3487,361328,0
1999-12-28,8.3487,8.7849,8.3487,8.3702,1308400,0
1999-12-29,8.3487,8.508,8.3487,8.3966,235474,0
1999-12-30,8.4455,8.4455,8.2932,8.3218,177131,0
1999-12-31,8.3702,8.3702,8.2723,8.3218,336391,0
2000-01-03,8.3218,8.3702,7.9612,7.9612,167012,0
2000-01-04,7.8778,7.8778,7.8017,7.8571,384381,0
2000-01-05,7.8293,7.9334,7.7535,7.8571,521288,0
2000-01-06,7.8017,8.1415,7.8017,7.8778,154083,0
2000-01-07,7.8293,7.982,7.7808,7.8571,59984,0
2000-01-10,7.9056,7.982,7.7808,7.982,89629,0
2000-01-11,7.982,8.4455,7.8778,7.9334,264644,0
2000-01-12,7.8778,8.1967,7.8778,7.9334,51047,0
2000-01-13,7.9334,8.2456,7.9334,8.2173,105855,0
2000-01-14,8.1967,8.2932,8.1202,8.1415,66103,0
2000-01-18,8.0857,8.2723,7.9612,8.1202,100917,0
2000-01-19,8.1202,8.2723,8.058,8.1415,154319,0
2000-01-20,8.1967,8.2456,8.0857,8.1415,27289,0
2000-01-21,8.1688,8.2173,8.1202,8.1688,66334,0
2000-01-24,8.1415,8.4738,8.0857,8.2173,127499,0
2000-01-25,8.3218,8.3487,8.2173,8.2173,61632,0
2000-01-26,8.3966,8.508,8.1415,8.3218,282519,0
2000-01-27,8.426,8.5839,8.2723,8.3487,334745,0
2000-01-28,8.3487,8.508,8.2456,8.508,160197,0
2000-01-31,8.5293,8.5293,8.1967,8.1967,333099,0
2000-02-01,8.2723,8.3702,8.2173,8.2723,154554,0
2000-02-02,8.2932,8.8142,8.2932,8.6811,198541,0
2000-02-03,8.7307,9.2208,8.7307,9.1667,585038,0
2000-02-04,9.1929,9.1929,8.9924,9.0153,107270,0
2000-02-07,9.0705,9.2208,9.0153,9.1929,126792,0
2000-02-08,9.1667,9.1929,9.0898,9.1466,377794,0
2000-02-09,9.1929,9.1929,8.9318,9.0898,239240,0
2000-02-10,9.0438,9.1929,9.0438,9.1466,183013,0
2000-02-11,9.1466,9.1929,9.1466,9.1466,117386,0
2000-02-14,9.1667,9.243,8.9924,9.1172,254292,0
2000-02-15,9.1172,9.2717,9.1172,9.1466,275702,0
2000-02-16,9.1466,9.3183,9.1466,9.2989,177606,0
2000-02-17,9.2989,9.656,9.2989,9.56,630673,0
2000-02-18,9.56,9.582,9.1466,9.4789,188425,0
2000-02-22,9.582,9.949,9.533,9.722,227239,0
2000-02-23,9.722,9.97,9.56,9.582,571632,0
2000-02-24,9.639,9.687,9.3183,9.4789,354742,0
2000-02-25,9.4293,9.4293,9.1466,9.2717,186543,0
2000-02-28,9.2989,9.508,9.1466,9.4293,465300,0
2000-02-29,9.4789,9.722,9.457,9.687,215947,0
2000-03-01,9.639,9.872,9.639,9.819,905431,0
2000-03-02,9.768,9.949,9.768,9.819,290286,0
2000-03-03,9.872,10.027,9.819,9.97,162080,0
2000-03-06,9.97,10.185,9.97,10.055,206308,0
2000-03-07,10.081,10.081,9.872,9.922,121853,0
2000-03-08,9.949,9.97,9.4789,9.612,191717,0
2000-03-09,9.722,9.949,9.508,9.872,185369,0
2000-03-10,9.872,9.97,9.768,9.894,230299,0
2000-03-13,9.819,10.055,9.722,9.768,248881,0
2000-03-14,9.768,9.847,9.533,9.56,222061,0
2000-03-15,9.656,10.081,9.56,10.055,335216,0
2000-03-16,10.081,10.442,10.081,10.308,342743,0
2000-03-17,10.361,10.546,10.13,10.361,454012,0
2000-03-20,10.386,10.697,10.386,10.47,374500,0
2000-03-21,10.47,10.572,10.386,10.572,245351,0
2000-03-22,10.546,10.99,10.546,10.837,583159,0
2000-03-23,10.808,10.808,10.338,10.497,735830,0
2000-03-24,10.497,10.783,10.47,10.783,545047,0
2000-03-27,10.808,10.913,10.546,10.725,130791,0
2000-03-28,10.65,10.697,10.386,10.65,176429,0
2000-03-29,10.65,10.857,10.602,10.783,217125,0
2000-03-30,10.725,11.507,10.725,11.298,609270,0
2000-03-31,11.196,11.586,11.169,11.35,823103,0
2000-04-03,11.32,11.396,11.245,11.275,329333,0
2000-04-04,11.298,11.32,11.196,11.32,506000,0
2000-04-05,11.224,11.396,11.196,11.245,208187,0
2000-04-06,11.224,11.766,11.224,11.69,213597,0
2000-04-07,11.586,11.819,11.586,11.717,201831,0
2000-04-10,11.662,12.103,11.662,11.895,497060,0
2000-04-11,11.895,12.466,11.847,12.34,941665,0
2000-04-12,12.443,12.992,12.416,12.859,946839,0
2000-04-13,12.775,12.775,12.159,12.363,606677,0
2000-04-14,12.363,12.416,12.049,12.125,417077,0
2000-04-17,11.895,11.951,11.275,11.536,210303,0
2000-04-18,11.536,11.536,11.32,11.461,179720,0
2000-04-19,11.507,11.819,11.461,11.536,247944,0
2000-04-20,11.461,11.461,10.913,11.169,306988,0
2000-04-24,11.196,11.461,11.196,11.424,118329,0
2000-04-25,11.507,11.586,11.245,11.461,188425,0
2000-04-26,11.424,11.424,10.961,11.065,275231,0
2000-04-27,11.122,11.149,10.961,11.085,85627,0
2000-04-28,11.149,11.736,11.149,11.736,205130,0
2000-05-01,11.639,12.266,11.639,12.077,466477,0
2000-05-02,12.159,12.493,12.159,12.31,654199,0
2000-05-03,12.363,12.548,11.951,11.974,1008939,0
2000-05-04,12.049,12.283,12.049,12.2,648086,0
2000-05-05,12.103,12.259,12.077,12.103,379439,0
2000-05-08,12.077,12.2,11.812,11.918,183957,0
2000-05-09,11.918,11.966,11.736,11.966,314275,0
2000-05-10,11.966,12.029,11.766,11.795,164669,0
2000-05-11,11.766,12.125,11.736,12.049,195483,0
2000-05-12,12.103,12.259,11.918,11.966,122323,0
2000-05-15,11.966,12.125,11.871,11.944,538225,0
2000-05-16,12.029,12.34,11.966,12.049,389319,0
2000-05-17,12.077,12.23,11.999,12.029,205130,0
2000-05-18,12.029,12.416,12.029,12.156,63275,0
2000-05-19,12.103,12.23,12.103,12.156,39287,0
2000-05-22,12.259,12.34,12.259,12.283,356154,0
2000-05-23,12.259,12.259,11.579,11.871,524585,0
2000-05-24,11.871,12.049,11.871,11.944,155494,0
2000-05-25,11.944,12.029,11.944,12.029,433310,0
2000-05-26,11.966,12.077,11.918,12.049,1141613,0
2000-05-30,12.103,12.466,12.103,12.443,397551,0
2000-05-31,12.493,13.221,12.493,12.624,603626,0
2000-06-01,12.728,12.728,12.029,12.52,507647,0
2000-06-02,12.755,13.643,12.755,13.428,971770,0
2000-06-05,13.379,13.428,12.806,12.962,609738,0
2000-06-06,12.936,13.144,12.851,12.851,424369,0
2000-06-07,12.91,13.117,12.851,13.013,348387,0
2000-06-08,13.013,13.379,13.013,13.352,472360,0
2000-06-09,13.323,13.643,13.323,13.428,379673,0
2000-06-12,13.456,13.456,13.165,13.242,182313,0
2000-06-13,13.191,13.304,13.144,13.242,302049,0
2000-06-14,13.165,13.975,13.165,13.9,763118,0
2000-06-15,13.796,13.796,13.165,13.323,639848,0
2000-06-16,13.428,13.503,13.323,13.323,102093,0
2000-06-19,13.276,13.74,13.221,13.74,131733,0
2000-06-20,13.796,14.39,13.587,13.975,297812,0
2000-06-21,14.078,14.078,13.74,13.815,81157,0
2000-06-22,13.815,13.815,13.087,13.483,131024,0
2000-06-23,13.587,13.767,13.532,13.613,84921,0
2000-06-26,13.643,14.265,13.643,14.24,276873,0
2000-06-27,14.24,14.551,14.156,14.44,252411,0
2000-06-28,14.467,14.806,14.44,14.551,337333,0
2000-06-29,14.551,14.577,14.495,14.524,190546,0
2000-06-30,14.551,14.833,14.467,14.599,834629,0
2000-07-03,14.806,14.806,14.681,14.701,104209,0
2000-07-05,14.759,14.759,14.21,14.285,305813,0
2000-07-06,14.316,14.627,14.156,14.343,334745,0
2000-07-07,14.44,15.042,14.44,14.701,278522,0
2000-07-10,14.759,15.091,14.701,14.833,199010,0
2000-07-11,14.889,15.25,14.889,15.229,449541,0
2000-07-12,15.514,16.627,15.459,16.003,457305,0
2000-07-13,16.166,16.601,16.081,16.451,602214,0
2000-07-14,16.451,16.817,16.451,16.657,694426,0
2000-07-17,16.657,16.657,16.289,16.583,299459,0
2000-07-18,16.476,16.864,14.995,15.54,333724,0
2000-07-19,15.459,16.166,15.307,16.04,374500,0
2000-07-20,15.929,16.081,15.382,15.728,1230454,0
2000-07-21,15.616,15.854,15.616,15.854,647850,0
2000-07-24,15.771,16.2,15.694,15.728,183487,0
2000-07-25,15.694,16.081,15.694,15.929,167491,0
2000-07-26,16.04,16.516,15.929,16.516,308945,0
2000-07-27,16.516,16.79,16.317,16.672,340939,0
2000-07-28,16.706,17.142,16.435,16.516,505294,0
2000-07-31,16.516,16.79,16.284,16.358,280560,0
2000-08-01,16.553,16.627,16.081,16.24,171251,0
2000-08-02,16.263,16.657,16.263,16.38,185838,0
2000-08-03,16.069,16.263,15.681,16.109,359913,0
2000-08-04,16.034,16.768,16.034,16.583,171723,0
2000-08-07,16.42,16.768,15.952,16.42,176429,0
2000-08-08,16.263,17.003,16.263,16.456,204343,0
2000-08-09,16.614,16.657,15.992,16.034,280247,0
2000-08-10,16.034,16.034,15.833,15.952,239005,0
2000-08-11,15.833,15.992,15.519,15.638,368381,0
2000-08-14,15.681,15.755,15.563,15.638,252646,0
2000-08-15,15.681,15.681,15.008,15.13,288560,0
2000-08-16,15.167,15.285,13.526,14.196,799187,0
2000-08-17,14.233,14.405,14.038,14.233,380773,0
2000-08-18,14.233,14.384,13.996,14.115,204501,0
2000-08-21,13.996,14.038,13.371,13.718,490084,0
2000-08-22,13.878,14.349,13.803,14.071,458403,0
2000-08-23,14.071,14.546,14.051,14.459,1004473,0
2000-08-24,14.509,14.583,13.959,14.038,385793,0
2000-08-25,13.996,14.546,13.922,14.509,573048,0
2000-08-28,14.459,14.822,14.384,14.384,234297,0
2000-08-29,14.384,14.459,14.148,14.272,244020,0
2000-08-30,14.309,14.695,14.233,14.509,356623,0
2000-08-31,14.509,14.973,14.509,14.662,569433,0
2000-09-01,14.779,14.973,14.62,14.855,227867,0
2000-09-05,14.583,14.931,14.546,14.662,237435,0
2000-09-06,14.695,14.931,14.662,14.695,109149,0
2000-09-07,14.855,14.896,14.349,14.428,190227,0
2000-09-08,14.384,14.62,14.148,14.148,308006,0
2000-09-11,14.148,15.444,14.148,15.167,365875,0
2000-09-12,15.243,15.519,14.931,14.931,163725,0
2000-09-13,14.896,15.049,14.822,14.855,285263,0
2000-09-14,14.822,15.319,14.822,15.091,104604,0
2000-09-15,15.091,15.319,15.008,15.175,237905,0
2000-09-18,15.13,15.13,14.509,14.779,275857,0
2000-09-19,14.695,14.973,14.62,14.973,92685,0
2000-09-20,14.855,15.285,14.695,14.695,172823,0
2000-09-21,15.008,15.721,15.008,15.596,526780,0
2000-09-22,15.596,15.906,15.479,15.638,716537,0
2000-09-25,15.721,15.952,15.638,15.833,614442,0
2000-09-26,15.797,15.906,15.444,15.479,314592,0
2000-09-27,15.638,15.873,15.444,15.638,614603,0
2000-09-28,15.721,15.873,15.596,15.707,497137,0
2000-09-29,15.873,16.069,15.479,15.479,512193,0
2000-10-02,15.479,16.456,15.479,16.219,246847,0
2000-10-03,16.109,16.496,15.873,15.906,394415,0
2000-10-04,15.873,16.109,15.721,15.906,151961,0
2000-10-05,16.187,16.263,15.797,15.873,158862,0
2000-10-06,15.906,15.906,15.479,15.479,251550,0
2000-10-09,15.563,15.563,14.855,15.13,249353,0
2000-10-10,14.973,15.091,14.196,15.049,324940,0
2000-10-11,14.695,15.008,14.428,14.509,304557,0
2000-10-12,14.62,14.855,14.384,14.459,200735,0
2000-10-13,14.309,15.444,14.309,14.973,368070,0
2000-10-16,14.822,15.362,14.822,14.973,245273,0
2000-10-17,15.091,15.243,14.459,14.822,206696,0
2000-10-18,14.695,15.479,14.695,15.402,401476,0
2000-10-19,15.362,16.42,15.362,16.034,368542,0
2000-10-20,15.992,16.614,15.873,16.583,344075,0
2000-10-23,16.583,16.657,15.873,15.873,420449,0
2000-10-24,15.873,16.657,15.873,16.614,1087277,0
2000-10-25,16.614,16.657,16.263,16.496,332784,0
2000-10-26,16.496,16.693,16.496,16.693,309886,0
2000-10-27,16.811,18.216,16.811,18.141,643931,0
2000-10-30,18.291,19.351,18.021,19.234,1022820,0
2000-10-31,19.234,19.318,18.141,18.216,724064,0
2000-11-01,18.321,18.321,17.571,18.203,384381,0
2000-11-02,18.36,18.479,18.008,18.284,221907,0
2000-11-03,18.395,19.103,18.158,19.103,689409,0
2000-11-06,19.018,19.766,18.708,19.457,621344,0
2000-11-07,19.415,19.49,18.479,18.79,236493,0
2000-11-08,18.79,18.79,18.244,18.632,168901,0
2000-11-09,18.748,18.748,18.284,18.632,370736,0
2000-11-10,18.748,19.179,18.203,18.284,345175,0
2000-11-13,18.321,18.321,17.655,18.284,102406,0
2000-11-14,18.203,18.908,18.158,18.244,207169,0
2000-11-15,18.158,19.843,18.084,18.943,678901,0
2000-11-16,18.985,19.378,18.768,19.254,316949,0
2000-11-17,19.378,19.49,18.943,19.415,333883,0
2000-11-20,19.49,19.568,18.985,19.378,174862,0
2000-11-21,19.297,19.297,18.042,18.521,324162,0
2000-11-22,18.36,18.36,17.612,17.655,299853,0
2000-11-24,17.496,18.203,17.496,18.042,90328,0
2000-11-27,18.042,19.615,18.042,19.532,483651,0
2000-11-28,19.532,19.568,18.395,18.67,227396,0
2000-11-29,18.67,18.908,18.042,18.36,256882,0
2000-11-30,18.479,18.479,17.071,17.696,223163,0
2000-12-01,17.696,18.118,17.612,17.771,145845,0
2000-12-04,17.883,18.118,17.224,18.118,121853,0
2000-12-05,18.203,18.79,18.203,18.748,163412,0
2000-12-06,18.748,18.867,18.321,18.395,224576,0
2000-12-07,18.437,18.632,18.284,18.36,54103,0
2000-12-08,18.284,18.554,18.244,18.521,269739,0
2000-12-11,18.521,18.632,18.36,18.597,326513,0
2000-12-12,18.597,18.597,17.883,17.932,413706,0
2000-12-13,17.966,18.042,17.655,17.696,253277,0
2000-12-14,17.696,17.696,17.462,17.655,139887,0
2000-12-15,17.696,18.521,17.612,18.521,317732,0
2000-12-18,18.632,18.943,18.632,18.79,306907,0
2000-12-19,18.632,18.632,17.849,18.158,237124,0
2000-12-20,18.084,18.084,17.849,17.883,114011,0
2000-12-21,17.771,18.284,17.386,17.612,260177,0
2000-12-22,17.537,17.849,17.386,17.731,152121,0
2000-12-26,17.883,17.883,17.224,17.612,141613,0
2000-12-27,17.696,17.849,17.26,17.26,204971,0
2000-12-28,17.26,17.537,16.633,17.3,445228,0
2000-12-29,17.612,18.244,17.462,18.244,265349,0
2001-01-02,18.244,18.244,17.462,17.655,427195,0
2001-01-03,17.537,17.655,16.713,17.496,744768,0
2001-01-04,17.496,17.496,16.914,16.989,461067,0
2001-01-05,16.914,16.989,16.601,16.797,399751,0
2001-01-08,16.835,16.835,15.189,16.601,672784,0
2001-01-09,16.444,16.444,15.189,15.465,927468,0
2001-01-10,15.34,15.34,14.599,15.071,884186,0
2001-01-11,15.026,16.324,14.995,16.2,799499,0
2001-01-12,17.149,17.417,16.561,17.224,775816,0
2001-01-16,17.224,17.731,16.948,17.655,331844,0
2001-01-17,17.655,18.943,17.655,18.597,1065476,0
2001-01-18,18.437,18.521,17.966,18.321,623855,0
2001-01-19,18.321,18.67,18.118,18.521,975143,0
2001-01-22,18.437,18.748,18.36,18.36,111975,0
2001-01-23,18.479,19.143,18.479,18.67,268329,0
2001-01-24,18.632,18.748,18.479,18.632,253744,0
2001-01-25,18.632,18.632,18.244,18.554,84059,0
2001-01-26,18.395,18.521,18.118,18.158,143807,0
2001-01-29,18.152,18.479,18.091,18.244,499334,0
2001-01-30,18.431,18.479,18.21,18.443,410413,0
2001-01-31,18.568,18.632,18.158,18.158,317261,0
2001-02-01,18.158,18.542,17.945,18.542,425157,0
2001-02-02,18.425,18.84,18.34,18.554,427036,0
2001-02-05,18.625,18.872,18.625,18.748,552968,0
2001-02-06,18.775,18.812,18.686,18.756,164353,0
2001-02-07,18.686,19.123,18.686,18.84,419200,0
2001-02-08,18.908,19.627,18.805,19.246,224104,0
2001-02-09,19.246,19.246,18.812,18.973,277895,0
2001-02-12,18.998,19.096,18.812,18.879,155257,0
2001-02-13,18.938,19.069,18.597,18.646,283070,0
2001-02-14,18.686,18.998,18.315,18.998,285893,0
2001-02-15,19.069,19.096,18.056,18.056,182385,0
2001-02-16,18.216,18.402,18.118,18.188,322119,0
2001-02-20,17.808,18.029,17.469,18.021,152121,0
2001-02-21,18.042,18.152,17.606,17.648,128595,0
2001-02-22,17.681,17.681,17.121,17.606,113697,0
2001-02-23,17.612,17.668,16.989,17.405,176584,0
2001-02-26,17.371,17.875,17.371,17.744,393478,0
2001-02-27,17.808,17.875,17.371,17.481,239629,0
2001-02-28,17.565,17.565,16.928,16.928,172036,0
2001-03-01,16.864,17.127,16.484,17.127,262213,0
2001-03-02,17.121,17.224,16.744,17.085,382810,0
2001-03-05,17.058,17.334,16.476,16.76,150867,0
2001-03-06,17.121,17.121,16.744,16.811,231320,0
2001-03-07,16.776,16.842,16.464,16.686,245119,0
2001-03-08,17.565,17.565,16.811,16.899,358346,0
2001-03-09,16.811,16.928,16.589,16.899,493845,0
2001-03-12,16.744,16.744,16.339,16.539,218298,0
2001-03-13,16.539,16.744,16.539,16.665,499334,0
2001-03-14,16.672,16.713,16.435,16.456,499647,0
2001-03-15,16.435,16.713,16.435,16.516,295773,0
2001-03-16,16.589,16.614,16.277,16.309,323215,0
2001-03-19,16.435,16.811,16.339,16.782,184899,0
2001-03-20,17.085,17.321,16.928,17.157,754647,0
2001-03-21,17.496,17.779,17.121,17.17,778800,0
2001-03-22,17.276,17.276,16.115,16.797,452443,0
2001-03-23,17.496,17.565,16.115,16.928,783347,0
2001-03-26,16.96,18.25,16.96,18.042,790402,0
2001-03-27,18.056,18.25,17.592,18.173,356934,0
2001-03-28,18.118,18.118,17.681,17.744,256571,0
2001-03-29,17.744,17.875,17.648,17.717,269270,0
2001-03-30,17.619,17.875,17.446,17.779,386571,0
2001-04-02,17.779,18.315,17.779,18.315,429543,0
2001-04-03,18.188,18.188,16.981,17.397,731121,0
2001-04-04,17.276,17.487,16.776,17.371,577589,0
2001-04-05,17.432,18.34,17.371,18.188,285893,0
2001-04-06,18.029,18.165,17.875,17.904,285581,0
2001-04-09,17.875,18.062,17.737,17.843,209204,0
2001-04-10,17.966,18.368,17.966,18.118,381241,0
2001-04-11,18.25,18.499,17.619,18.494,341566,0
2001-04-12,18.499,18.625,18.188,18.547,118561,0
2001-04-16,18.625,18.748,18.165,18.244,134872,0
2001-04-17,18.118,18.56,18.056,18.56,90646,0
2001-04-18,18.872,19.018,18.464,18.632,512193,0
2001-04-19,18.506,18.506,17.875,18.499,371986,0
2001-04-20,18.347,18.368,18.203,18.307,139104,0
2001-04-23,18.284,18.291,17.993,18.091,83276,0
2001-04-24,18.029,18.25,17.953,18.077,175645,0
2001-04-25,17.993,18.25,17.993,18.188,164825,0
2001-04-26,18.188,18.224,17.875,17.904,725320,0
2001-04-27,17.939,18.152,17.939,18.152,222534,0
2001-04-30,18.25,18.625,18.118,18.284,509529,0
2001-05-01,18.437,18.938,18.437,18.908,425942,0
2001-05-02,18.908,19.069,18.583,19.069,155886,0
2001-05-03,18.966,18.966,18.368,18.678,217202,0
2001-05-04,18.748,18.998,18.59,18.991,121227,0
2001-05-07,19.061,19.407,19.061,19.206,370736,0
2001-05-08,19.206,19.643,19.186,19.627,322746,0
2001-05-09,19.627,20.052,19.593,19.796,458716,0
2001-05-10,20.101,20.516,20.039,20.358,851566,0
2001-05-11,20.475,20.587,19.532,20.045,424530,0
2001-05-14,20.065,20.065,19.4,19.766,125149,0
2001-05-15,19.907,19.907,19.4,19.575,217518,0
2001-05-16,19.627,19.754,19.47,19.65,252492,0
2001-05-17,19.754,19.907,19.561,19.636,550774,0
2001-05-18,19.754,20.004,19.318,19.51,703990,0
2001-05-21,19.504,19.51,19.09,19.47,324315,0
2001-05-22,19.532,20.039,19.4,19.788,322276,0
2001-05-23,19.811,19.811,19.51,19.51,79824,0
2001-05-24,19.51,19.593,18.957,19.143,290130,0
2001-05-25,19.158,19.593,19.025,19.025,498707,0
2001-05-29,19.281,19.532,18.938,18.95,179091,0
2001-05-30,18.812,18.872,18.652,18.678,358033,0
2001-05-31,18.998,18.998,18.619,18.812,208108,0
2001-06-01,18.812,18.812,17.898,18.529,319924,0
2001-06-04,18.521,18.678,18.457,18.625,202616,0
2001-06-05,18.678,18.966,18.678,18.84,1086022,0
2001-06-06,18.872,19.186,18.84,19.09,117304,0
2001-06-07,19.09,19.415,19.09,19.268,193991,0
2001-06-08,19.123,19.45,19.123,19.333,106954,0
2001-06-11,19.333,19.435,18.775,18.827,155571,0
2001-06-12,18.775,18.908,18.315,18.632,314592,0
2001-06-13,18.652,18.652,18.148,18.21,244961,0
2001-06-14,18.307,18.529,18.084,18.529,374971,0
2001-06-15,18.464,18.943,18.464,18.768,413076,0
2001-06-18,18.678,18.938,18.678,18.908,127968,0
2001-06-19,18.872,19.281,18.748,18.819,157296,0
2001-06-20,18.966,19.657,18.966,19.45,224104,0
2001-06-21,19.45,19.788,19.223,19.74,278992,0
2001-06-22,19.725,19.96,19.657,19.935,192268,0
2001-06-25,20.004,20.065,19.532,19.568,169683,0
2001-06-26,19.627,19.65,19.318,19.539,377323,0
2001-06-27,19.593,20.128,19.593,19.947,223321,0
2001-06-28,19.907,20.217,19.907,20.052,407278,0
2001-06-29,20.052,20.217,19.942,20.217,465460,0
2001-07-02,20.217,20.313,20.065,20.128,189132,0
2001-07-03,20.217,20.217,20.085,20.114,72297,0
2001-07-05,20.065,20.351,20.017,20.039,182231,0
2001-07-06,20.039,20.039,19.47,19.561,118091,0
2001-07-09,19.561,19.561,19.158,19.386,131260,0
2001-07-10,19.281,19.422,18.908,19.378,435505,0
2001-07-11,19.318,19.4,19.318,19.4,155728,0
2001-07-12,19.347,20.004,19.347,19.99,169998,0
2001-07-13,20.004,20.025,19.532,19.817,221595,0
2001-07-16,20.163,20.601,19.497,19.561,419979,0
2001-07-17,19.561,19.877,19.347,19.581,627618,0
2001-07-18,19.74,19.942,19.223,19.568,641576,0
2001-07-19,19.627,19.877,19.482,19.575,159022,0
2001-07-20,19.627,19.672,18.908,19.24,474870,0
2001-07-23,19.593,19.593,18.812,19.025,532895,0
2001-07-24,19.061,19.061,18.388,18.388,415592,0
2001-07-25,18.425,18.908,18.402,18.762,238531,0
2001-07-26,18.775,19.158,18.141,18.979,469225,0
2001-07-27,18.938,19.47,18.84,19.386,558926,0
2001-07-30,19.281,19.34,18.499,19.223,301884,0
2001-07-31,19.123,19.158,18.84,18.985,154785,0
2001-08-01,18.985,19.561,18.921,19.532,331529,0
2001-08-02,19.532,19.601,19.407,19.601,288404,0
2001-08-03,19.608,19.627,19.393,19.435,98329,0
2001-08-06,19.435,19.435,19.158,19.179,112915,0
2001-08-07,19.24,19.326,19.166,19.326,92369,0
2001-08-08,19.34,19.34,19.061,19.166,106640,0
2001-08-09,19.158,19.158,18.762,18.805,384852,0
2001-08-10,18.846,18.929,18.798,18.908,308160,0
2001-08-13,18.867,19.228,18.867,19.192,210930,0
2001-08-14,19.061,19.311,19.061,19.136,316632,0
2001-08-15,19.123,19.311,18.79,18.867,300794,0
2001-08-16,18.768,18.861,18.554,18.701,172665,0
2001-08-17,18.619,19.033,18.619,18.678,172823,0
2001-08-20,18.554,18.805,18.554,18.805,270366,0
2001-08-21,18.805,18.929,18.744,18.756,286834,0
2001-08-22,18.756,18.872,18.756,18.84,379048,0
2001-08-23,18.744,18.929,18.744,18.901,438956,0
2001-08-24,18.84,19.158,18.84,18.966,359600,0
2001-08-27,18.998,19.047,18.867,19.033,187095,0
2001-08-28,18.966,18.966,18.237,18.36,281344,0
2001-08-29,18.395,18.867,18.299,18.73,333724,0
2001-08-30,18.678,18.701,18.18,18.237,272559,0
2001-08-31,18.21,18.443,17.89,17.89,288248,0
2001-09-04,18.021,18.237,17.925,18.042,153532,0
2001-09-05,17.987,18.18,17.712,17.849,60063,0
2001-09-06,17.828,18.084,17.55,17.674,175017,0
2001-09-07,17.55,17.712,17.246,17.357,148201,0
2001-09-10,17.453,17.674,17.093,17.224,388299,0
2001-09-17,17.127,17.481,16.496,16.948,773153,0
2001-09-18,17.078,17.237,16.797,16.886,234139,0
2001-09-19,16.886,16.948,16.04,16.254,341096,0
2001-09-20,16.289,16.289,15.721,16.04,395985,0
2001-09-21,15.88,16.263,15.667,16.263,377794,0
2001-09-24,16.575,16.886,16.269,16.672,994588,0
2001-09-25,16.921,17.142,16.83,17.003,314750,0
2001-09-26,17.142,17.487,16.948,17.453,391596,0
2001-09-27,17.453,18.619,17.453,18.18,1094645,0
2001-09-28,18.269,18.998,18.269,18.619,515015,0
2001-10-01,18.619,18.652,18.084,18.263,686584,0
2001-10-02,18.237,18.237,17.64,17.704,430647,0
2001-10-03,17.771,18.148,17.612,18.148,548105,0
2001-10-04,18.431,18.652,18.18,18.18,376698,0
2001-10-05,18.049,18.077,17.268,17.765,270838,0
2001-10-08,17.799,17.808,16.969,17.058,428758,0
2001-10-09,17.106,17.417,16.713,17.417,379048,0
2001-10-10,17.453,17.925,17.321,17.925,446635,0
2001-10-11,17.925,18.269,17.765,17.925,374813,0
2001-10-12,17.96,17.96,17.3,17.55,138946,0
2001-10-15,17.578,17.612,17.3,17.3,270366,0
2001-10-16,17.3,17.522,17.3,17.357,183957,0
2001-10-17,17.417,17.417,16.539,16.848,385163,0
2001-10-18,16.981,17.01,16.413,16.476,284008,0
2001-10-19,16.511,16.886,16.511,16.672,438172,0
2001-10-22,16.2,16.914,16.129,16.879,346585,0
2001-10-23,16.969,17.163,16.539,16.817,463735,0
2001-10-24,16.672,17.758,16.358,17.453,890144,0
2001-10-25,17.321,17.417,16.989,17.093,507173,0
2001-10-26,17.612,17.737,17.106,17.142,461067,0
2001-10-29,17.078,17.078,16.607,16.782,882774,0
2001-10-30,16.842,16.886,16.539,16.782,676704,0
2001-10-31,16.83,16.886,16.358,16.413,542619,0
2001-11-01,16.575,16.73,16.263,16.657,372302,0
2001-11-02,16.633,17.203,16.633,17.163,440368,0
2001-11-05,17.197,17.481,17.197,17.481,120599,0
2001-11-06,17.357,17.612,17.127,17.612,106484,0
2001-11-07,17.578,17.867,17.39,17.843,163883,0
2001-11-08,17.862,18.34,17.862,18.276,381714,0
2001-11-09,18.237,18.321,18.062,18.18,461067,0
2001-11-12,17.64,17.688,17.39,17.64,307221,0
2001-11-13,18.118,18.299,18.016,18.269,326670,0
2001-11-14,18.269,18.701,18.237,18.486,312237,0
2001-11-15,18.486,18.486,17.979,18.008,406175,0
2001-11-16,18.18,18.59,18.091,18.443,523799,0
2001-11-19,18.457,18.744,18.203,18.36,397865,0
2001-11-20,18.521,18.521,18.118,18.347,456050,0
2001-11-21,18.333,18.652,18.333,18.494,289502,0
2001-11-23,18.457,18.854,18.457,18.84,146947,0
2001-11-26,18.867,19.186,18.867,19.166,397712,0
2001-11-27,19.166,19.166,18.619,18.708,246683,0
2001-11-28,18.678,18.867,18.263,18.269,432840,0
2001-11-29,18.269,18.34,18.203,18.34,636874,0
2001-11-30,18.299,18.744,18.299,18.521,459502,0
2001-12-03,18.494,18.701,18.237,18.664,222852,0
2001-12-04,18.652,18.762,18.395,18.418,379986,0
2001-12-05,18.457,19.561,18.457,19.254,513448,0
2001-12-06,19.275,19.935,19.275,19.561,265661,0
2001-12-07,19.158,19.581,19.158,19.422,144278,0
2001-12-10,19.275,19.627,19.275,19.365,123578,0
2001-12-11,19.525,19.952,19.186,19.497,516744,0
2001-12-12,19.47,19.475,18.901,18.998,335763,0
2001-12-13,19.311,19.34,18.901,19.09,464987,0
2001-12-14,19.09,19.15,18.775,18.887,434249,0
2001-12-17,18.867,18.966,18.846,18.867,281033,0
2001-12-18,18.966,19.186,18.901,18.966,345020,0
2001-12-19,18.973,19.422,18.957,19.422,351760,0
2001-12-20,19.4,19.532,19.34,19.347,404612,0
2001-12-21,19.347,19.372,18.782,19.2,312554,0
2001-12-24,19.061,19.223,19.061,19.172,38735,0
2001-12-26,19.24,19.863,19.24,19.83,179880,0
2001-12-27,19.843,20.163,19.811,19.96,401790,0
2001-12-28,19.982,19.996,19.803,19.83,142869,0
2001-12-31,19.83,20.085,19.699,20.085,155257,0
2002-01-02,20.052,20.071,19.158,19.234,1197680,0
2002-01-03,19.214,19.482,19.214,19.4,526305,0
2002-01-04,19.4,20.163,19.4,20.101,321962,0
2002-01-07,20.101,20.254,19.782,19.952,308006,0
2002-01-08,19.877,19.968,19.593,19.759,399751,0
2002-01-09,19.754,20.031,19.657,19.766,698189,0
2002-01-10,19.782,19.843,19.532,19.539,371834,0
2002-01-11,19.532,19.747,19.223,19.386,626205,0
2002-01-14,19.386,19.386,18.998,19.158,497609,0
2002-01-15,19.158,19.636,19.158,19.532,440998,0
2002-01-16,19.372,19.435,18.973,19.223,538225,0
2002-01-17,19.275,19.72,19.275,19.664,657259,0
2002-01-18,19.664,19.811,19.636,19.766,379986,0
2002-01-22,19.811,19.892,19.4,19.608,308315,0
2002-01-23,19.627,19.65,19.422,19.457,359913,0
2002-01-24,19.47,19.65,19.372,19.4,256254,0
2002-01-25,19.4,19.782,19.393,19.74,210930,0
2002-01-28,19.782,19.857,19.158,19.581,505760,0
2002-01-29,19.581,19.72,19.435,19.601,410256,0
2002-01-30,19.627,19.672,19.311,19.525,292795,0
2002-01-31,19.593,20.287,19.593,20.157,181601,0
2002-02-01,20.411,21.008,20.101,20.923,859094,0
2002-02-04,21.042,21.548,20.601,20.601,944092,0
2002-02-05,20.606,21,20.508,20.849,515958,0
2002-02-06,20.916,20.945,20.475,20.572,462008,0
2002-02-07,20.254,20.516,19.65,20.085,846860,0
2002-02-08,20.085,20.189,19.561,20.031,716382,0
2002-02-11,20.065,20.601,20.01,20.502,191644,0
2002-02-12,20.425,20.431,20.121,20.279,239945,0
2002-02-13,20.189,20.377,20.017,20.21,413864,0
2002-02-14,20.21,20.21,19.877,19.982,352544,0
2002-02-15,20.093,20.142,19.664,19.725,176429,0
2002-02-19,19.65,19.684,18.929,19.422,370419,0
2002-02-20,19.525,19.803,19.49,19.575,534461,0
2002-02-21,19.586,19.811,19.568,19.575,214380,0
2002-02-22,19.561,19.615,19.179,19.34,459502,0
2002-02-25,19.24,19.275,19.033,19.214,593742,0
2002-02-26,19.214,19.347,19.116,19.326,446015,0
2002-02-27,19.326,19.835,19.326,19.581,363522,0
2002-02-28,19.561,20.017,19.561,19.929,446635,0
2002-03-01,19.942,20.446,19.811,20.439,415901,0
2002-03-04,20.439,21.416,20.439,21.071,294989,0
2002-03-05,21.168,21.229,20.849,21.168,205755,0
2002-03-06,21.202,21.723,20.974,21.333,438801,0
2002-03-07,21.333,21.416,20.834,20.931,323373,0
2002-03-08,21.202,21.644,20.931,21.333,289030,0
2002-03-11,21.756,21.84,20.856,21.153,800441,0
2002-03-12,20.883,21.388,20.536,20.987,529760,0
2002-03-13,21.05,21.701,20.931,20.981,297969,0
2002-03-14,20.883,21.259,20.883,21.153,242452,0
2002-03-15,21.48,21.501,21.388,21.466,115736,0
2002-03-18,21.534,21.637,21.305,21.377,221123,0
2002-03-19,21.466,21.736,21.437,21.48,124360,0
2002-03-20,21.487,21.487,20.987,21.042,217834,0
2002-03-21,21.035,21.665,21.021,21.576,117622,0
2002-03-22,21.583,21.62,20.91,20.981,156196,0
2002-03-25,20.662,20.806,20.508,20.612,147886,0
2002-03-26,20.626,20.759,20.536,20.662,426880,0
2002-03-27,20.662,20.786,20.601,20.626,236493,0
2002-03-28,20.662,20.675,20.405,20.411,335135,0
2002-04-01,20.439,20.453,20.052,20.157,329961,0
2002-04-02,20.157,20.177,20.031,20.031,673724,0
2002-04-03,20.059,20.065,19.575,19.575,610522,0
2002-04-04,19.084,19.672,19.084,19.415,554697,0
2002-04-05,19.428,19.766,19.326,19.326,908806,0
2002-04-08,19.326,19.326,18.957,19.116,426096,0
2002-04-09,19.116,19.684,19.084,19.4,727672,0
2002-04-10,19.65,19.899,19.532,19.581,610054,0
2002-04-11,19.561,19.581,19.096,19.15,660239,0
2002-04-12,19.214,20.121,19.129,20.004,732379,0
2002-04-15,20.279,20.279,19.886,19.96,418413,0
2002-04-16,20.025,20.254,20.025,20.177,646593,0
2002-04-17,20.313,20.662,20.261,20.328,345175,0
2002-04-18,20.391,20.662,20.071,20.189,1015137,0
2002-04-19,20.279,20.691,20.279,20.662,378733,0
2002-04-22,20.662,20.697,20.453,20.536,479574,0
2002-04-23,20.626,20.626,20.294,20.536,381556,0
2002-04-24,20.572,20.786,20.101,20.121,676862,0
2002-04-25,20.128,20.128,19.72,19.907,526148,0
2002-04-26,20.004,20.045,19.72,19.886,412298,0
2002-04-29,19.952,20.439,19.561,19.643,1208503,0
2002-04-30,19.877,20.522,19.796,20.224,490866,0
2002-05-01,20.606,20.606,19.968,20.177,579631,0
2002-05-02,20.189,20.601,20.189,20.365,341723,0
2002-05-03,20.489,21.174,20.489,21.168,645651,0
2002-05-06,21.174,21.252,20.952,20.966,547324,0
2002-05-07,20.952,21.202,20.952,21.188,432840,0
2002-05-08,21.347,21.803,21.347,21.769,250455,0
2002-05-09,21.776,21.776,21.451,21.519,322119,0
2002-05-10,21.534,21.583,21.325,21.437,218298,0
2002-05-13,21.312,21.923,21.29,21.923,567398,0
2002-05-14,22.185,22.241,21.644,22.054,636087,0
2002-05-15,22.185,22.283,22.137,22.221,306125,0
2002-05-16,22.185,22.193,21.803,22.013,242142,0
2002-05-17,22.075,22.124,21.743,21.972,211091,0
2002-05-20,21.992,21.992,21.458,21.723,162943,0
2002-05-21,21.875,22.124,21.278,21.416,155415,0
2002-05-22,21.325,21.355,21.168,21.319,161531,0
2002-05-23,21.325,22.15,21.319,22.109,270682,0
2002-05-24,21.48,21.875,21.363,21.473,227554,0
2002-05-28,21.62,21.797,21.319,21.458,236493,0
2002-05-29,21.458,21.701,21.29,21.341,255157,0
2002-05-30,21.305,21.363,21.113,21.161,295460,0
2002-05-31,21.266,21.875,21.113,21.113,218298,0
2002-06-03,21.147,21.236,20.897,21.153,376384,0
2002-06-04,21.113,21.395,20.923,21.244,258603,0
2002-06-05,21.297,21.729,21.273,21.694,317571,0
2002-06-06,21.644,21.783,21.236,21.494,441934,0
2002-06-07,21.437,21.79,21.168,21.687,310517,0
2002-06-10,21.776,21.894,21.534,21.875,438801,0
2002-06-11,22.185,22.206,21.803,21.86,352699,0
2002-06-12,21.62,21.644,20.697,21.229,779739,0
2002-06-13,21.244,21.244,20.952,20.987,428287,0
2002-06-14,20.536,21.161,20.419,21.161,672001,0
2002-06-17,21.202,21.612,21.113,21.591,208108,0
2002-06-18,21.651,21.687,21.236,21.421,564415,0
2002-06-19,21.43,21.473,21.297,21.297,179091,0
2002-06-20,21.377,21.605,21.113,21.188,260957,0
2002-06-21,21.252,21.266,20.89,20.89,233359,0
2002-06-24,20.91,21.236,20.731,21.05,379360,0
2002-06-25,21.057,21.548,21.057,21.182,291382,0
2002-06-26,21.035,21.252,20.587,21.244,513759,0
2002-06-27,21.355,22.124,21.319,22.124,539484,0
2002-06-28,22.069,22.603,21.769,21.855,676547,0
2002-07-01,21.966,22.863,21.347,21.554,942839,0
2002-07-02,21.644,21.644,21.259,21.341,371986,0
2002-07-03,21.355,21.487,20.89,21.035,323693,0
2002-07-05,21.085,22.069,21.085,21.977,132044,0
2002-07-08,21.966,22.143,21.487,21.583,289188,0
2002-07-09,21.554,21.554,20.849,20.863,404456,0
2002-07-10,20.863,21.077,20.398,20.453,390494,0
2002-07-11,20.419,20.419,19.275,19.968,646281,0
2002-07-12,20.052,20.508,20.045,20.261,436449,0
2002-07-15,20.195,20.195,19.561,20.052,245591,0
2002-07-16,20.039,20.045,19.636,19.747,464518,0
2002-07-17,19.843,20.502,19.532,19.87,230375,0
2002-07-18,19.811,19.886,19.018,19.018,306752,0
2002-07-19,18.173,18.708,18.126,18.269,718891,0
2002-07-22,17.571,17.821,17.064,17.417,838550,0
2002-07-23,16.907,17.085,16.358,16.496,828198,0
2002-07-24,15.452,17.681,15.452,17.674,987378,0
2002-07-25,17.674,17.979,17.182,17.635,331844,0
2002-07-26,17.635,18.188,17.334,18.098,649413,0
2002-07-29,18.077,18.846,18.077,18.605,764368,0
2002-07-30,18.605,18.611,17.855,18.25,749785,0
2002-07-31,18.216,18.326,17.855,17.96,512193,0
2002-08-01,17.966,18.521,17.898,18.307,247159,0
2002-08-02,18.269,18.269,17.606,17.758,341880,0
2002-08-05,17.828,17.828,17.288,17.349,389868,0
2002-08-06,17.668,18.284,17.668,17.89,308634,0
2002-08-07,17.987,18.237,17.487,17.619,214538,0
2002-08-08,17.765,18.887,17.765,18.73,467029,0
2002-08-09,18.73,19.025,18.425,18.887,155415,0
2002-08-12,18.84,18.872,18.494,18.678,172823,0
2002-08-13,18.652,18.827,17.96,17.966,283388,0
2002-08-14,17.987,18.716,17.987,18.652,326198,0
2002-08-15,18.694,19.011,18.529,18.854,223163,0
2002-08-16,18.854,19.004,18.716,18.748,375442,0
2002-08-19,18.748,18.908,18.686,18.908,601271,0
2002-08-20,18.908,19.033,18.812,18.901,268329,0
2002-08-21,18.872,18.998,18.535,18.973,304872,0
2002-08-22,18.973,19.158,18.872,19.11,417943,0
2002-08-23,19.11,19.11,18.798,18.861,208891,0
2002-08-26,18.908,18.966,18.237,18.605,345958,0
2002-08-27,18.756,19.033,18.25,18.395,379048,0
2002-08-28,18.521,18.521,17.925,18.203,254684,0
2002-08-29,18.431,18.619,17.953,18.554,318039,0
2002-08-30,18.554,18.775,18.437,18.494,180820,0
2002-09-03,18.395,18.402,17.522,17.606,375442,0
2002-09-04,17.606,18.437,17.606,18.36,706657,0
2002-09-05,18.299,18.36,17.987,18.049,142554,0
2002-09-06,18.148,18.521,18.112,18.418,169998,0
2002-09-09,18.494,18.521,18.07,18.521,271464,0
2002-09-10,18.535,18.554,18.098,18.173,206378,0
2002-09-11,18.315,18.605,18.315,18.36,150397,0
2002-09-12,18.36,18.36,17.925,18.118,479416,0
2002-09-13,17.987,18.494,17.717,18.431,238689,0
2002-09-16,18.59,18.59,18.016,18.321,286364,0
2002-09-17,18.36,18.437,17.717,17.828,355686,0
2002-09-18,17.668,17.758,17.254,17.502,395828,0
2002-09-19,17.508,17.522,17.163,17.334,384064,0
2002-09-20,17.397,17.565,16.974,17.219,624949,0
2002-09-23,17.224,17.254,16.879,17.182,548265,0
2002-09-24,17.04,17.481,17.04,17.127,540735,0
2002-09-25,17.203,17.64,17.106,17.522,392532,0
2002-09-26,17.606,17.799,17.446,17.571,555475,0
2002-09-27,17.571,17.724,17.288,17.288,324005,0
2002-09-30,17.23,17.254,16.921,17.093,781623,0
2002-10-01,17.04,17.487,16.921,17.41,751823,0
2002-10-02,17.41,17.681,16.974,17.1,535249,0
2002-10-03,16.941,17.1,15.992,16.018,761703,0
2002-10-04,16.055,16.075,14.973,15.078,952558,0
2002-10-07,14.946,15.299,14.841,14.958,774721,0
2002-10-08,15.105,15.833,15.098,15.755,547011,0
2002-10-09,15.547,15.576,14.973,15.154,281033,0
2002-10-10,14.883,16.428,14.883,16.212,499647,0
2002-10-11,16.561,17.031,16.309,16.435,730652,0
2002-10-14,16.464,16.823,16.081,16.686,425470,0
2002-10-15,17.731,17.862,17.515,17.565,521446,0
2002-10-16,17.397,17.446,16.941,17.211,619148,0
2002-10-17,17.508,17.799,17.508,17.565,491650,0
2002-10-18,17.565,17.565,17.113,17.397,452600,0
2002-10-21,16.657,16.835,15.707,16.15,2076846,0
2002-10-22,16.15,16.657,15.547,16.444,1127265,0
2002-10-23,16.398,16.782,16.122,16.768,1168196,0
2002-10-24,16.723,17.1,16.212,16.24,1175412,0
2002-10-25,16.2,17.211,16.089,17.163,454165,0
2002-10-28,17.182,17.446,16.914,16.914,455107,0
2002-10-29,16.842,16.848,16.277,16.464,288716,0
2002-10-30,16.524,17.1,16.284,16.914,376539,0
2002-10-31,16.879,17.1,16.614,16.974,423586,0
2002-11-01,16.974,17.584,16.693,17.481,541207,0
2002-11-04,17.571,18.056,17.487,17.578,201831,0
2002-11-05,17.515,17.717,17.364,17.462,309104,0
2002-11-06,17.481,17.515,17.046,17.157,369951,0
2002-11-07,17.157,17.157,16.864,16.864,378424,0
2002-11-08,16.842,16.864,16.309,16.386,451348,0
2002-11-11,16.374,16.374,16.026,16.187,373087,0
2002-11-12,16.15,16.247,16.026,16.095,554222,0
2002-11-13,16.055,16.247,15.873,16.2,543871,0
2002-11-14,16.2,16.553,16.026,16.435,1118955,0
2002-11-15,16.386,16.713,16.345,16.633,801380,0
2002-11-18,16.649,16.649,16.358,16.444,552187,0
2002-11-19,16.444,16.47,16.011,16.069,407435,0
2002-11-20,16.122,16.407,16.055,16.333,529132,0
2002-11-21,16.491,17.496,16.444,17.314,745080,0
2002-11-22,17.04,17.453,16.879,17.135,411826,0
2002-11-25,17.003,17.342,16.974,16.974,503252,0
2002-11-26,16.928,16.928,16.665,16.723,596255,0
2002-11-27,16.817,17.329,16.817,17.163,724537,0
2002-11-29,17.163,17.321,17.113,17.163,146794,0
2002-12-02,17.295,17.371,16.718,16.744,569433,0
2002-12-03,16.593,17.268,16.593,16.914,389558,0
2002-12-04,16.817,17.246,16.718,17.127,361954,0
2002-12-05,17.135,17.197,16.649,16.665,271152,0
2002-12-06,16.601,17.04,16.47,16.996,246847,0
2002-12-09,16.948,16.952,16.296,16.607,389400,0
2002-12-10,16.665,16.672,16.309,16.502,531953,0
2002-12-11,16.502,16.593,16.296,16.428,551713,0
2002-12-12,16.601,16.842,16.407,16.531,712772,0
2002-12-13,16.516,16.516,16.102,16.172,521915,0
2002-12-16,16.187,16.665,16.187,16.47,636874,0
2002-12-17,15.867,16.451,15.867,16.227,590292,0
2002-12-18,16.247,16.333,16.026,16.089,414179,0
2002-12-19,16.003,16.109,15.771,15.9,289972,0
2002-12-20,15.965,16.089,15.79,15.977,699285,0
2002-12-23,15.977,15.977,15.59,15.644,618681,0
2002-12-24,15.61,15.61,15.479,15.535,479887,0
2002-12-26,15.528,15.632,15.452,15.54,504665,0
2002-12-27,15.555,15.632,15.452,15.535,437700,0
2002-12-30,15.479,15.861,15.479,15.797,712617,0
2002-12-31,15.771,16.136,15.735,16.102,898457,0
2003-01-02,16.284,16.686,16.122,16.502,674037,0
2003-01-03,16.451,16.941,16.451,16.83,683449,0
2003-01-06,17.135,17.66,16.928,17.578,877600,0
2003-01-07,17.578,17.635,17.163,17.237,1210698,0
2003-01-08,17.23,17.237,16.768,16.872,325417,0
2003-01-09,16.842,17.163,16.842,17.135,575397,0
2003-01-10,17.135,17.135,16.627,16.864,644083,0
2003-01-13,16.601,16.921,16.568,16.817,533835,0
2003-01-14,16.76,16.811,16.593,16.744,285893,0
2003-01-15,16.753,16.753,16.263,16.284,530853,0
2003-01-16,16.309,16.476,16.2,16.302,647061,0
2003-01-17,16.302,16.302,15.965,16.122,571316,0
2003-01-21,16.026,16.055,15.797,15.915,617266,0
2003-01-22,15.867,16.04,15.763,15.867,514859,0
2003-01-23,15.944,16.089,15.735,15.929,581509,0
2003-01-24,15.965,15.984,15.75,15.88,983142,0
2003-01-27,15.833,15.88,15.429,15.514,556731,0
2003-01-28,15.61,15.984,15.54,15.915,337486,0
2003-01-29,15.867,15.944,15.382,15.887,868660,0
2003-01-30,15.9,16.122,15.743,15.805,556105,0
2003-01-31,15.79,16.212,15.79,16.212,411982,0
2003-02-03,16.444,16.502,16.15,16.233,513131,0
2003-02-04,16.317,16.317,16.026,16.102,371676,0
2003-02-05,16.018,16.428,15.906,15.959,589509,0
2003-02-06,15.873,15.965,15.61,15.784,394257,0
2003-02-07,15.84,16.034,15.638,15.701,351132,0
2003-02-10,15.638,15.937,15.596,15.861,650672,0
2003-02-11,15.825,15.906,15.563,15.735,441153,0
2003-02-12,15.713,15.81,15.395,15.437,611309,0
2003-02-13,15.409,15.555,15.332,15.506,239786,0
2003-02-14,15.479,15.825,15.444,15.701,183329,0
2003-02-18,15.743,16.122,15.743,16.069,373717,0
2003-02-19,16.062,16.062,15.797,15.847,454636,0
2003-02-20,15.84,15.88,15.347,15.632,730810,0
2003-02-21,15.644,15.894,15.563,15.887,408534,0
2003-02-24,15.84,15.84,15.506,15.54,305027,0
2003-02-25,15.519,15.658,15.299,15.658,388611,0
2003-02-26,15.616,15.763,15.395,15.555,526621,0
2003-02-27,15.604,16.011,15.582,16.011,299067,0
2003-02-28,15.965,16.122,15.88,16.109,636399,0
2003-03-03,16.109,16.351,16.102,16.166,376539,0
2003-03-04,16.062,16.069,15.861,15.965,684543,0
2003-03-05,15.952,16.366,15.937,16.254,898301,0
2003-03-06,16.193,16.227,15.977,16.095,476126,0
2003-03-07,15.9,16.247,15.854,16.2,425783,0
2003-03-10,16.136,16.136,15.81,15.825,488984,0
2003-03-11,15.763,15.9,15.547,15.644,824123,0
2003-03-12,15.555,15.57,15.167,15.395,785229,0
2003-03-13,15.555,15.9,15.555,15.9,640792,0
2003-03-14,15.867,15.88,15.57,15.57,658668,0
2003-03-17,15.616,16.011,15.471,16.011,1065949,0
2003-03-18,16.011,16.277,15.861,16.233,906142,0
2003-03-19,16.413,16.516,16.277,16.484,369169,0
2003-03-20,16.413,16.511,16.115,16.484,373087,0
2003-03-21,16.484,16.817,16.309,16.817,392532,0
2003-03-24,16.601,16.601,16.055,16.277,390338,0
2003-03-25,16.159,16.38,15.977,16.317,387675,0
2003-03-26,16.317,16.386,16.193,16.345,758411,0
2003-03-27,16.345,16.358,16.2,16.254,235708,0
2003-03-28,16.219,16.358,16.095,16.193,289972,0
2003-03-31,16.062,16.289,15.944,16.193,382965,0
2003-04-01,16.159,16.366,16.055,16.277,480670,0
2003-04-02,16.444,16.621,16.444,16.516,397083,0
2003-04-03,16.502,16.718,16.476,16.553,219399,0
2003-04-04,16.627,16.706,16.476,16.516,145688,0
2003-04-07,16.79,17.163,16.641,16.672,387513,0
2003-04-08,16.782,16.782,16.575,16.627,129535,0
2003-04-09,17.592,17.619,17.246,17.426,6168757,0
2003-04-10,17.426,17.712,17.135,17.712,3159104,0
2003-04-11,17.704,17.712,17.487,17.6,1570303,0
2003-04-14,17.808,17.96,17.635,17.904,2059282,0
2003-04-15,18.098,18.098,17.17,17.17,24182588,0
2003-04-16,17.078,17.211,16.782,16.811,4501697,0
2003-04-17,16.79,17.254,16.782,17.163,1017330,0
2003-04-21,17.17,17.219,17.058,17.163,1008544,0
2003-04-22,17.078,17.386,16.996,17.364,1731675,0
2003-04-23,17.462,17.462,17.078,17.314,810319,0
2003-04-24,17.268,17.295,17.01,17.142,641262,0
2003-04-25,17.142,17.237,17.01,17.093,905983,0
2003-04-28,17.093,17.321,17.078,17.176,591704,0
2003-04-29,17.17,17.371,17.085,17.246,537130,0
2003-04-30,17.246,17.417,17.017,17.357,610054,0
2003-05-01,17.357,17.357,16.842,17.237,1027993,0
2003-05-02,17.19,17.786,17.1,17.724,716067,0
2003-05-05,17.724,17.724,17.321,17.426,907397,0
2003-05-06,17.432,17.6,17.342,17.502,658982,0
2003-05-07,17.405,17.405,17.182,17.329,607701,0
2003-05-08,17.378,17.378,17.085,17.288,729715,0
2003-05-09,17.23,17.681,17.121,17.537,608483,0
2003-05-12,17.522,17.843,17.41,17.765,353487,0
2003-05-13,17.724,17.758,17.502,17.724,287304,0
2003-05-14,17.724,17.737,17.288,17.39,438956,0
2003-05-15,17.481,17.779,17.314,17.771,479887,0
2003-05-16,17.537,17.648,17.405,17.6,1234851,0
2003-05-19,17.439,17.446,17.078,17.127,817376,0
2003-05-20,17.127,17.307,17.078,17.211,616327,0
2003-05-21,17.176,17.176,16.934,17.025,867716,0
2003-05-22,17.058,17.219,16.948,17.106,660395,0
2003-05-23,17.064,17.23,16.928,17.121,822396,0
2003-05-27,17.085,17.237,16.928,17.121,842154,0
2003-05-28,17.219,17.571,17.182,17.364,839015,0
2003-05-29,17.314,17.744,17.268,17.364,818634,0
2003-05-30,17.397,17.89,17.397,17.765,938135,0
2003-06-02,17.821,17.96,17.779,17.821,868033,0
2003-06-03,17.182,17.496,16.989,17.025,2225831,0
2003-06-04,16.996,17.737,16.996,17.66,890615,0
2003-06-05,17.606,17.925,17.55,17.66,733946,0
2003-06-06,17.821,18.299,17.487,17.496,1545675,0
2003-06-09,17.53,17.635,17.058,17.17,577435,0
2003-06-10,17.405,17.522,17.28,17.405,895319,0
2003-06-11,17.446,17.481,17.26,17.432,1085393,0
2003-06-12,17.446,17.462,17.135,17.203,1120207,0
2003-06-13,17.211,17.211,16.723,16.934,909907,0
2003-06-16,17.078,17.28,17.058,17.121,749158,0
2003-06-17,17.085,17.474,17.025,17.307,925742,0
2003-06-18,17.182,17.426,17.078,17.378,755587,0
2003-06-19,17.39,17.502,16.952,17.149,887324,0
2003-06-20,17.211,17.219,16.842,16.921,844980,0
2003-06-23,17.01,17.058,16.583,16.823,1096838,0
2003-06-24,16.823,16.981,16.823,16.856,418101,0
2003-06-25,16.835,17.397,16.823,17.046,820200,0
2003-06-26,17.149,17.765,17.149,17.704,1731360,0
2003-06-27,17.619,18.077,17.474,17.565,1312944,0
2003-06-30,17.635,17.799,17.41,17.481,652864,0
2003-07-01,17.502,17.855,17.19,17.668,1444996,0
2003-07-02,17.828,17.828,17.405,17.565,662904,0
2003-07-03,17.487,17.681,17.364,17.6,384064,0
2003-07-07,17.737,18.158,17.724,18.158,779110,0
2003-07-08,18.098,18.521,17.979,18.486,470478,0
2003-07-09,18.402,18.798,18.402,18.762,1205054,0
2003-07-10,18.716,18.748,18.547,18.605,906296,0
2003-07-11,18.625,18.973,18.575,18.95,645028,0
2003-07-14,19.289,19.65,19.192,19.475,1101860,0
2003-07-15,19.575,19.725,19.289,19.372,775816,0
2003-07-16,19.372,19.561,19.011,19.228,563630,0
2003-07-17,19.192,19.192,18.782,19.096,646906,0
2003-07-18,19.254,19.672,19.076,19.643,602840,0
2003-07-21,19.575,19.575,18.998,19.096,384227,0
2003-07-22,19.206,19.457,18.84,19.393,388458,0
2003-07-23,19.393,19.393,18.861,19.11,996472,0
2003-07-24,19.123,19.166,18.901,19.04,1626760,0
2003-07-25,19.09,19.129,18.782,18.957,1155648,0
2003-07-28,18.893,18.915,18.56,18.59,625105,0
2003-07-29,18.638,18.678,18.36,18.568,568964,0
2003-07-30,18.56,18.583,18.291,18.437,486003,0
2003-07-31,18.597,18.678,18.237,18.326,849527,0
2003-08-01,18.036,18.173,17.855,18.07,647691,0
2003-08-04,18.029,18.098,17.565,17.96,554850,0
2003-08-05,17.918,18.042,17.655,17.681,459812,0
2003-08-06,17.712,17.932,17.635,17.779,573672,0
2003-08-07,17.724,17.731,17.496,17.674,532895,0
2003-08-08,17.737,17.925,17.655,17.883,373401,0
2003-08-11,17.953,18.042,17.674,17.918,238846,0
2003-08-12,17.883,18.299,17.883,18.256,458558,0
2003-08-13,18.237,18.36,18.084,18.091,447422,0
2003-08-14,18.25,18.554,18.118,18.535,576647,0
2003-08-15,19.047,19.172,18.748,18.893,675295,0
2003-08-18,18.921,18.943,18.701,18.846,321804,0
2003-08-19,18.84,19.047,18.736,18.991,477220,0
2003-08-20,19.033,19.234,18.985,19.166,447583,0
2003-08-21,19.326,19.351,18.998,19.123,412610,0
2003-08-22,19.129,19.186,18.659,18.659,449777,0
2003-08-25,18.723,18.775,18.457,18.708,278680,0
2003-08-26,18.701,18.819,18.284,18.744,504665,0
2003-08-27,18.678,18.929,18.583,18.744,366189,0
2003-08-28,18.678,18.805,18.568,18.798,419979,0
2003-08-29,18.798,18.798,18.619,18.723,424684,0
2003-09-02,18.723,19.076,18.611,18.998,614132,0
2003-09-03,19.084,19.084,18.568,18.762,698662,0
2003-09-04,18.748,18.812,18.59,18.678,597036,0
2003-09-05,18.619,18.872,18.494,18.605,404920,0
2003-09-08,18.554,18.59,18.333,18.521,486943,0
2003-09-09,18.494,18.678,18.224,18.486,495254,0
2003-09-10,18.479,18.479,18.008,18.077,752764,0
2003-09-11,18.141,18.203,17.953,18.118,489297,0
2003-09-12,18.112,18.34,17.808,18.276,452756,0
2003-09-15,18.224,18.284,17.849,18.016,557359,0
2003-09-16,17.979,18.605,17.979,18.605,518465,0
2003-09-17,18.494,18.678,18.418,18.472,419511,0
2003-09-18,18.431,18.768,18.431,18.762,382029,0
2003-09-19,19.018,19.033,18.736,18.943,551245,0
2003-09-22,18.812,18.812,18.333,18.547,520037,0
2003-09-23,18.521,18.535,18.244,18.499,276014,0
2003-09-24,18.499,18.597,18.269,18.299,249511,0
2003-09-25,18.431,18.479,17.966,18.062,529132,0
2003-09-26,18.042,18.112,17.875,18.016,545129,0
2003-09-29,17.979,18.25,17.909,18.152,372146,0
2003-09-30,18.18,18.203,17.592,17.66,735041,0
2003-10-01,17.537,18.196,17.481,18.173,865052,0
2003-10-02,18.36,18.521,18.158,18.34,629659,0
2003-10-03,18.34,18.805,18.091,18.098,704777,0
2003-10-06,18.173,18.224,17.993,18.148,807340,0
2003-10-07,18.148,18.165,17.799,18.098,810630,0
2003-10-08,18.098,18.203,17.966,18.077,441623,0
2003-10-09,18.173,18.59,18.165,18.479,560025,0
2003-10-10,18.638,18.708,18.494,18.535,379673,0
2003-10-13,18.834,18.985,18.762,18.921,296872,0
2003-10-14,18.84,19.054,18.756,19.04,335608,0
2003-10-15,19.289,19.289,18.879,18.973,384064,0
2003-10-16,19.054,19.192,18.846,19.143,916017,0
2003-10-17,19.766,20.343,19.766,20.017,1557594,0
2003-10-20,20.142,20.279,19.886,20.203,898301,0
2003-10-21,20.21,20.328,20.128,20.184,1658436,0
2003-10-22,18.173,18.638,17.219,17.592,5303700,0
2003-10-23,16.899,18.443,16.899,18.049,2121389,0
2003-10-24,17.918,18.062,17.744,17.875,1689171,0
2003-10-27,17.953,18.611,17.953,18.347,1369407,0
2003-10-28,18.347,18.59,17.993,18.098,1241279,0
2003-10-29,18.077,18.173,17.612,17.843,1769624,0
2003-10-30,17.855,17.855,17.571,17.606,751510,0
2003-10-31,17.612,17.765,17.537,17.635,742256,0
2003-11-03,17.696,18.104,17.66,18.091,1359962,0
2003-11-04,18.042,18.042,17.502,17.6,1684251,0
2003-11-05,17.502,17.515,16.952,17.246,1126483,0
2003-11-06,17.474,17.821,17.295,17.815,1041954,0
2003-11-07,17.815,18.141,17.815,18.141,1100604,0
2003-11-10,17.855,18.479,17.855,18.333,1245982,0
2003-11-11,18.347,18.395,18.008,18.141,994588,0
2003-11-12,18.118,18.196,17.966,18.104,1192036,0
2003-11-13,18.141,18.269,17.945,18.084,1580335,0
2003-11-14,18.084,18.084,17.6,17.668,616012,0
2003-11-17,17.28,17.487,17.182,17.469,1006195,0
2003-11-18,17.696,17.799,17.295,17.329,588567,0
2003-11-19,17.329,17.41,17.246,17.378,538853,0
2003-11-20,17.334,17.405,17.23,17.28,521446,0
2003-11-21,17.28,17.704,17.28,17.565,566767,0
2003-11-24,17.612,18.049,17.612,17.966,551555,0
2003-11-25,17.918,18.126,17.883,18.07,639536,0
2003-11-26,18.07,18.395,18.07,18.284,1115818,0
2003-11-28,18.284,18.347,18.256,18.333,257978,0
2003-12-01,18.554,18.632,18.425,18.514,823809,0
2003-12-02,18.514,18.605,18.388,18.514,737393,0
2003-12-03,18.605,18.756,18.269,18.333,716851,0
2003-12-04,18.36,18.36,18.07,18.07,794954,0
2003-12-05,18.091,18.091,17.808,17.96,553909,0
2003-12-08,17.883,18.514,17.883,18.479,693484,0
2003-12-09,18.542,18.542,18.016,18.077,437073,0
2003-12-10,18.118,18.276,17.96,18.001,326198,0
2003-12-11,18.112,18.18,17.883,18.141,554069,0
2003-12-12,18.141,18.388,18.077,18.321,527249,0
2003-12-15,18.299,18.36,17.808,17.867,781623,0
2003-12-16,17.439,17.744,17.405,17.712,699913,0
2003-12-17,17.584,17.648,17.481,17.565,516744,0
2003-12-18,17.626,17.904,17.565,17.89,799187,0
2003-12-19,17.993,18.775,17.939,18.659,1299932,0
2003-12-22,18.659,18.762,18.299,18.321,1532350,0
2003-12-23,18.395,18.547,18.315,18.402,844980,0
2003-12-24,18.45,18.457,18.368,18.395,138632,0
2003-12-26,18.395,18.521,18.388,18.388,132674,0
2003-12-29,18.388,18.664,18.388,18.619,440998,0
2003-12-30,18.59,18.638,18.472,18.619,399121,0
2003-12-31,18.619,18.762,18.521,18.723,575397,0
2004-01-02,18.494,18.652,18.354,18.375,1948881,0
2004-01-05,18.619,19.192,18.59,19.158,1970205,0
2004-01-06,19.166,19.51,19.158,19.326,1133853,0
2004-01-07,19.357,19.539,19.172,19.475,798871,0
2004-01-08,19.517,20.017,19.45,20.017,1155807,0
2004-01-09,20.017,20.177,19.824,19.929,943778,0
2004-01-12,19.935,20.377,19.935,20.301,702576,0
2004-01-13,20.308,20.405,20.065,20.247,678901,0
2004-01-14,20.279,20.365,20.059,20.114,483024,0
2004-01-15,20.157,20.279,19.947,20.177,586058,0
2004-01-16,20.343,20.343,20.045,20.121,589979,0
2004-01-20,20.121,20.279,20.052,20.247,423119,0
2004-01-21,20.247,20.508,20.045,20.405,547011,0
2004-01-22,20.405,20.528,19.672,19.72,1812438,0
2004-01-23,19.747,20.114,19.732,19.968,783347,0
2004-01-26,20.01,20.121,19.803,20.114,225829,0
2004-01-27,20.163,20.308,19.921,20.101,360539,0
2004-01-28,20.136,20.446,19.803,19.817,651299,0
2004-01-29,19.915,20.071,19.627,19.83,393005,0
2004-01-30,19.766,19.83,19.636,19.699,662904,0
2004-02-02,19.732,20.21,19.699,19.892,622913,0
2004-02-03,19.929,20.497,19.766,20.351,739904,0
2004-02-04,20.351,20.351,19.766,19.83,1090414,0
2004-02-05,19.99,20.052,19.45,19.497,499334,0
2004-02-06,19.504,19.83,19.457,19.705,704152,0
2004-02-09,19.843,20.632,19.843,20.107,1731831,0
2004-02-10,20.233,20.522,20.233,20.358,1560420,0
2004-02-11,20.149,20.516,20.121,20.365,1878935,0
2004-02-12,20.377,20.475,19.811,19.811,2251081,0
2004-02-13,19.99,20.468,19.99,20.195,704308,0
2004-02-17,20.149,21.015,20.149,20.468,1099981,0
2004-02-18,21.008,21.008,20.439,20.475,603154,0
2004-02-19,20.528,20.601,20.294,20.398,676862,0
2004-02-20,20.502,20.528,20.184,20.233,547951,0
2004-02-23,20.203,20.365,20.025,20.195,475338,0
2004-02-24,20.203,20.557,20.177,20.489,903476,0
2004-02-25,20.508,20.536,20.301,20.391,666355,0
2004-02-26,20.398,20.786,20.301,20.669,772684,0
2004-02-27,20.691,20.773,20.405,20.579,894221,0
2004-03-01,20.579,20.994,20.572,20.82,570847,0
2004-03-02,20.828,21.015,20.632,20.945,481923,0
2004-03-03,21.015,21.444,20.89,21.408,1001959,0
2004-03-04,21.319,21.355,20.897,21.085,704932,0
2004-03-05,21.091,21.501,20.987,21.416,583077,0
2004-03-08,21.519,21.548,21.341,21.408,561280,0
2004-03-09,21.363,21.416,21.126,21.252,478322,0
2004-03-10,21.297,21.325,20.94,21.021,669334,0
2004-03-11,20.96,20.96,20.405,20.419,666037,0
2004-03-12,20.411,20.639,20.405,20.606,327924,0
2004-03-15,20.619,20.682,20.287,20.682,778012,0
2004-03-16,20.731,21.035,20.528,20.716,636556,0
2004-03-17,20.716,21.104,20.716,20.981,399121,0
2004-03-18,20.987,20.987,20.612,20.8,383440,0
2004-03-19,20.723,20.897,20.662,20.731,550457,0
2004-03-22,20.626,20.626,19.886,20.045,985968,0
2004-03-23,20.136,20.489,20.045,20.254,896887,0
2004-03-24,20.321,20.377,20.052,20.079,574455,0
2004-03-25,20.184,20.254,20.017,20.195,401790,0
2004-03-26,20.195,20.377,20.025,20.177,356304,0
2004-03-29,20.195,20.365,20.121,20.308,493685,0
2004-03-30,20.335,20.335,19.968,20.059,1098409,0
2004-03-31,20.085,20.121,19.72,20.045,567240,0
2004-04-01,20.107,20.587,20.045,20.405,1138556,0
2004-04-02,20.453,20.632,20.247,20.377,1048067,0
2004-04-05,20.508,20.579,20.261,20.405,812044,0
2004-04-06,20.398,20.398,20.184,20.365,602682,0
2004-04-07,20.371,20.579,20.328,20.497,755901,0
2004-04-08,20.656,20.691,20.121,20.189,629341,0
2004-04-12,20.189,20.439,20.189,20.247,468125,0
2004-04-13,20.247,20.439,19.365,19.443,1404846,0
2004-04-14,19.443,19.725,19.372,19.386,1051051,0
2004-04-15,19.443,19.47,19.096,19.24,924174,0
2004-04-16,19.575,19.747,19.166,19.747,989729,0
2004-04-19,19.705,19.705,19.186,19.4,927156,0
2004-04-20,19.4,19.482,18.966,19.143,1752374,0
2004-04-21,19.033,19.129,18.908,18.957,1983068,0
2004-04-22,18.979,19.116,18.879,18.973,1145770,0
2004-04-23,19.047,19.047,18.819,18.998,890459,0
2004-04-26,19.004,19.047,18.686,18.991,985029,0
2004-04-27,18.95,19.123,18.834,18.929,650827,0
2004-04-28,18.938,18.938,18.457,18.782,1133539,0
2004-04-29,18.716,19.047,18.678,18.879,1001959,0
2004-04-30,18.879,18.979,18.652,18.748,707912,0
2004-05-03,18.748,18.812,18.479,18.59,1102960,0
2004-05-04,18.554,18.605,18.216,18.375,1368466,0
2004-05-05,18.431,18.723,18.395,18.652,937507,0
2004-05-06,18.605,18.605,18.244,18.333,823023,0
2004-05-07,18.315,18.388,17.904,18.016,954441,0
2004-05-10,17.918,18.056,17.66,18.049,1413161,0
2004-05-11,18.036,18.263,18.036,18.203,1167726,0
2004-05-12,18.203,18.299,17.883,18.284,1284873,0
2004-05-13,18.291,18.457,18.141,18.237,501053,0
2004-05-14,18.203,18.299,17.904,18.098,506547,0
2004-05-17,18.042,18.042,17.724,17.96,849838,0
2004-05-18,17.966,18.118,17.96,18.077,760762,0
2004-05-19,18.173,18.542,18.134,18.34,665570,0
2004-05-20,18.36,18.437,18.118,18.118,635303,0
2004-05-21,18.256,18.299,18.091,18.091,656474,0
2004-05-24,18.203,18.315,17.979,18.165,571316,0
2004-05-25,18.173,18.619,17.855,18.575,613504,0
2004-05-26,18.521,18.748,18.494,18.597,931701,0
2004-05-27,18.723,18.985,18.694,18.957,670586,0
2004-05-28,18.95,19.158,18.834,18.991,888263,0
2004-06-01,19.025,19.09,18.775,19.047,698501,0
2004-06-02,19.172,19.192,18.915,19.084,519252,0
2004-06-03,19.084,19.4,19.033,19.297,1016234,0
2004-06-04,19.525,19.96,19.517,19.72,1726343,0
2004-06-07,19.83,20.059,19.788,20.031,418255,0
2004-06-08,20.031,20.031,19.803,19.899,784916,0
2004-06-09,19.929,19.974,19.796,19.843,366502,0
2004-06-10,19.788,19.835,19.621,19.657,424530,0
2004-06-14,19.705,19.74,19.435,19.482,583236,0
2004-06-15,19.608,19.796,19.482,19.51,487571,0
2004-06-16,19.547,19.732,19.497,19.615,372778,0
2004-06-17,19.51,19.643,19.351,19.517,532109,0
2004-06-18,19.407,19.72,19.351,19.553,493530,0
2004-06-21,19.615,19.664,19.378,19.463,318824,0
2004-06-22,19.365,19.803,19.268,19.672,591704,0
2004-06-23,19.732,19.766,19.45,19.691,647535,0
2004-06-24,19.435,19.65,19.386,19.415,1017489,0
2004-06-25,19.435,19.615,19.333,19.51,576966,0
2004-06-28,19.672,19.705,19.422,19.422,360228,0
2004-06-29,19.357,19.539,19.326,19.51,563320,0
2004-06-30,19.386,19.539,19.254,19.347,694113,0
2004-07-01,18.173,19.347,18.112,18.908,2681725,0
2004-07-02,18.872,18.998,18.768,18.938,849054,0
2004-07-06,18.887,18.887,18.694,18.716,664626,0
2004-07-07,18.652,18.775,18.521,18.547,553909,0
2004-07-08,18.547,18.605,18.472,18.494,694581,0
2004-07-09,18.494,18.59,18.464,18.521,504979,0
2004-07-12,18.494,18.686,18.486,18.659,337809,0
2004-07-13,18.619,18.678,18.411,18.529,483495,0
2004-07-14,18.479,18.605,18.321,18.375,562688,0
2004-07-15,18.36,18.425,18.203,18.315,392695,0
2004-07-16,18.443,18.443,18.126,18.165,434249,0
2004-07-19,18.165,18.36,18.008,18.173,433781,0
2004-07-20,18.141,18.494,18.084,18.494,536346,0
2004-07-21,18.494,18.708,18.315,18.315,505921,0
2004-07-22,18.284,18.284,17.765,18.256,616012,0
2004-07-23,18.256,18.256,18.042,18.165,494786,0
2004-07-26,18.196,18.276,18.049,18.07,433469,0
2004-07-27,18.07,18.173,17.04,18.091,2082964,0
2004-07-28,18.084,18.173,17.55,17.674,1277819,0
2004-07-29,17.834,17.953,17.731,17.945,1402498,0
2004-07-30,17.843,17.925,17.6,17.925,648474,0
2004-08-02,17.898,18.216,17.843,18.203,792594,0
2004-08-03,18.042,18.126,17.932,18.049,1121466,0
2004-08-04,17.953,18.23,17.875,18.118,864269,0
2004-08-05,18.077,18.148,17.668,17.724,656474,0
2004-08-06,17.724,17.744,17.1,17.142,1522157,0
2004-08-09,17.142,17.696,17.053,17.626,1253356,0
2004-08-10,17.64,17.973,17.64,17.966,512819,0
2004-08-11,17.918,18.112,17.792,18.021,613975,0
2004-08-12,18.001,18.042,17.834,17.883,359600,0
2004-08-13,17.89,18.016,17.792,17.925,611778,0
2004-08-16,17.904,18.321,17.904,18.269,334038,0
2004-08-17,18.237,18.425,18.237,18.256,355054,0
2004-08-18,18.256,18.535,18.141,18.529,431427,0
2004-08-19,18.375,18.486,18.165,18.256,457929,0
2004-08-20,18.126,18.479,18.118,18.431,502154,0
2004-08-23,18.494,18.514,18.299,18.431,437700,0
2004-08-24,18.479,18.486,18.263,18.425,615700,0
2004-08-25,18.395,18.762,18.36,18.744,326670,0
2004-08-26,18.762,18.84,18.529,18.701,618366,0
2004-08-27,18.652,18.694,18.388,18.506,564888,0
2004-08-30,18.514,18.583,18.307,18.354,487571,0
2004-08-31,18.333,18.431,18.18,18.395,472360,0
2004-09-01,18.395,18.575,18.375,18.521,550142,0
2004-09-02,18.443,18.867,18.411,18.812,378424,0
2004-09-03,18.812,18.908,18.619,18.701,367597,0
2004-09-07,18.748,19.116,18.748,19.069,487885,0
2004-09-08,18.998,19.047,18.887,19.004,415275,0
2004-09-09,18.973,19.025,18.646,18.694,793383,0
2004-09-10,18.619,18.95,18.597,18.901,422487,0
2004-09-13,18.901,19.129,18.812,18.95,703990,0
2004-09-14,18.998,19.129,18.887,19.11,382184,0
2004-09-15,19.033,19.11,18.834,18.861,393949,0
2004-09-16,18.872,19.054,18.798,18.893,366971,0
2004-09-17,18.901,19.061,18.84,18.84,429389,0
2004-09-20,18.84,18.84,18.632,18.67,377323,0
2004-09-21,18.678,18.812,18.575,18.79,572100,0
2004-09-22,18.56,18.678,18.36,18.437,714815,0
2004-09-23,18.437,18.437,17.953,18.07,1170234,0
2004-09-24,18.029,18.148,17.939,18.134,806868,0
2004-09-27,18.126,18.18,17.883,18.062,781623,0
2004-09-28,18.042,18.126,17.96,18.118,618208,0
2004-09-29,17.979,18.256,17.945,18.165,540890,0
2004-09-30,18.141,18.237,18.016,18.134,924019,0
2004-10-01,18.173,18.354,18.126,18.354,1714735,0
2004-10-04,18.554,18.921,18.535,18.887,743984,0
2004-10-05,18.908,18.908,18.443,18.568,645809,0
2004-10-06,18.521,18.59,18.443,18.583,727357,0
2004-10-07,18.494,18.499,18.25,18.25,666666,0
2004-10-08,18.256,18.291,17.979,18.029,782718,0
2004-10-11,18.091,18.196,18.036,18.056,486472,0
2004-10-12,18.001,18.25,17.939,18.134,665570,0
2004-10-13,18.284,18.299,17.993,18.036,475495,0
2004-10-14,18.077,18.077,17.64,17.751,833843,0
2004-10-15,17.821,17.945,17.668,17.779,331998,0
2004-10-18,17.786,17.89,17.696,17.834,292635,0
2004-10-19,17.815,18.049,17.619,17.648,416843,0
2004-10-20,17.655,17.744,17.314,17.66,506078,0
2004-10-21,17.66,17.855,17.606,17.724,808442,0
2004-10-22,17.724,17.771,17.53,17.558,650827,0
2004-10-25,17.502,17.606,17.314,17.439,510624,0
2004-10-26,17.41,17.612,17.39,17.565,774876,0
2004-10-27,17.522,17.932,17.26,17.867,806245,0
2004-10-28,17.799,17.918,17.724,17.724,673724,0
2004-10-29,17.758,18.605,17.758,18.486,2366975,0
2004-11-01,18.486,18.486,18.224,18.431,859721,0
2004-11-02,18.388,18.597,18.276,18.418,472672,0
2004-11-03,18.494,18.59,18.284,18.388,729873,0
2004-11-04,18.368,18.529,18.25,18.521,680627,0
2004-11-05,18.521,18.716,18.256,18.494,803737,0
2004-11-08,18.494,18.499,18.299,18.36,653184,0
2004-11-09,18.494,18.583,18.388,18.472,562064,0
2004-11-10,18.494,18.554,18.425,18.521,515642,0
2004-11-11,18.605,18.84,18.472,18.834,770644,0
2004-11-12,18.84,18.998,18.73,18.998,924650,0
2004-11-15,19.033,19.033,18.798,18.854,800751,0
2004-11-16,18.854,18.854,18.619,18.812,884972,0
2004-11-17,18.84,18.973,18.84,18.943,841056,0
2004-11-18,18.973,18.998,18.775,18.938,464518,0
2004-11-19,18.943,18.943,18.464,18.521,652864,0
2004-11-22,18.529,18.597,18.431,18.59,309256,0
2004-11-23,18.521,18.736,18.472,18.619,618366,0
2004-11-24,18.678,18.805,18.625,18.744,331686,0
2004-11-26,18.748,18.84,18.744,18.79,236493,0
2004-11-29,18.827,18.929,18.678,18.716,604722,0
2004-11-30,18.652,18.84,18.619,18.762,455738,0
2004-12-01,18.762,19.123,18.756,19.123,522383,0
2004-12-02,19.123,19.123,18.834,18.921,338592,0
2004-12-03,18.887,19.054,18.812,18.998,779739,0
2004-12-06,19.351,19.857,19.166,19.51,1788918,0
2004-12-07,19.463,19.593,19.422,19.497,1019055,0
2004-12-08,19.547,19.725,19.443,19.608,732223,0
2004-12-09,19.608,19.608,19.45,19.575,749317,0
2004-12-10,19.575,19.921,19.575,19.857,1264961,0
2004-12-13,19.929,19.935,19.72,19.796,649260,0
2004-12-14,19.754,19.863,19.643,19.83,834942,0
2004-12-15,19.803,20.017,19.803,19.982,588567,0
2004-12-16,20.239,20.239,19.863,19.892,617737,0
2004-12-17,19.705,19.811,19.643,19.643,1094330,0
2004-12-20,19.732,19.803,19.657,19.684,449305,0
2004-12-21,19.586,19.672,19.24,19.657,820984,0
2004-12-22,19.72,19.892,19.608,19.754,512348,0
2004-12-23,19.691,19.803,19.575,19.621,434249,0
2004-12-27,19.586,19.621,19.347,19.428,267392,0
2004-12-28,19.463,19.657,19.422,19.643,219242,0
2004-12-29,19.547,19.627,19.47,19.497,294205,0
2004-12-30,19.497,19.608,19.415,19.547,393320,0
2004-12-31,19.51,19.568,19.386,19.386,448525,0
2005-01-03,19.393,19.443,19.018,19.047,991138,0
2005-01-04,19.143,19.261,18.84,18.938,476751,0
2005-01-05,18.938,18.973,18.762,18.957,710110,0
2005-01-06,18.95,19.214,18.95,19.129,558926,0
2005-01-07,19.096,19.166,18.921,18.985,475809,0
2005-01-10,18.973,19.158,18.95,18.985,494003,0
2005-01-11,18.938,18.938,18.827,18.872,440681,0
2005-01-12,18.872,18.943,18.79,18.938,704620,0
2005-01-13,18.973,18.973,18.605,18.638,496669,0
2005-01-14,18.716,18.79,18.632,18.694,316632,0
2005-01-18,18.59,18.901,18.464,18.901,505451,0
2005-01-19,18.84,18.84,18.499,18.529,401631,0
2005-01-20,18.554,18.583,18.315,18.494,658826,0
2005-01-21,18.494,18.499,18.18,18.18,672784,0
2005-01-24,18.256,18.443,18.256,18.333,526934,0
2005-01-25,18.36,18.611,18.36,18.535,706031,0
2005-01-26,18.812,18.812,18.499,18.597,702897,0
2005-01-27,18.568,18.762,18.506,18.605,226769,0
2005-01-28,18.605,18.694,18.418,18.583,440998,0
2005-01-31,18.457,18.861,18.457,18.736,393162,0
2005-02-01,18.736,18.748,18.457,18.472,858155,0
2005-02-02,18.457,18.494,18.284,18.368,611466,0
2005-02-03,18.141,18.237,17.96,18.056,723126,0
2005-02-04,17.855,18.165,17.855,18.148,1187334,0
2005-02-07,18.152,18.395,18.152,18.395,549988,0
2005-02-08,18.388,18.554,18.321,18.347,607855,0
2005-02-09,18.299,18.368,18.23,18.333,487885,0
2005-02-10,18.431,18.457,18.307,18.388,410726,0
2005-02-11,18.402,18.45,18.284,18.443,574455,0
2005-02-14,18.494,18.744,18.457,18.575,889201,0
2005-02-15,18.575,18.756,18.568,18.744,1026580,0
2005-02-16,18.748,18.979,18.67,18.915,1018582,0
2005-02-17,18.921,19.136,18.854,18.872,1239866,0
2005-02-18,18.893,18.893,18.798,18.887,650356,0
2005-02-22,18.893,19.069,18.67,18.678,690192,0
2005-02-23,18.748,18.775,18.411,18.575,706187,0
2005-02-24,18.575,18.575,18.307,18.457,452443,0
2005-02-25,18.521,18.908,18.437,18.908,625105,0
2005-02-28,18.775,18.861,18.605,18.84,616327,0
2005-03-01,18.854,19.084,18.854,18.938,731591,0
2005-03-02,18.938,18.938,18.716,18.736,796993,0
2005-03-03,18.827,18.827,18.431,18.542,698971,0
2005-03-04,18.59,18.775,18.59,18.652,540424,0
2005-03-07,18.659,18.805,18.605,18.736,463735,0
2005-03-08,18.736,18.736,18.494,18.583,439895,0
2005-03-09,18.494,18.568,18.36,18.411,624323,0
2005-03-10,18.56,18.56,18.36,18.494,513759,0
2005-03-11,18.457,18.486,18.23,18.263,457617,0
2005-03-14,18.269,18.575,18.269,18.529,625890,0
2005-03-15,18.514,18.708,18.395,18.411,498549,0
2005-03-16,18.284,18.499,18.237,18.382,585744,0
2005-03-17,18.395,18.494,18.21,18.411,878385,0
2005-03-18,18.36,18.529,18.347,18.443,1540657,0
2005-03-21,18.418,18.521,18.25,18.291,602840,0
2005-03-22,18.237,18.333,18.008,18.008,633580,0
2005-03-23,18.016,18.049,17.815,17.89,704460,0
2005-03-24,17.96,18.152,17.918,18.001,533835,0
2005-03-28,18.001,18.07,17.849,17.862,677016,0
2005-03-29,17.821,17.96,17.724,17.724,728768,0
2005-03-30,17.724,18.016,17.724,17.96,473144,0
2005-03-31,18.016,18.049,17.808,18.049,622126,0
2005-04-01,18.158,18.25,17.966,18.021,695837,0
2005-04-04,17.932,18.23,17.867,18.126,855169,0
2005-04-05,18.173,18.25,18.036,18.084,784597,0
2005-04-06,18.084,18.173,17.904,18.07,609113,0
2005-04-07,18.077,18.203,18.001,18.126,426410,0
2005-04-08,18.126,18.126,17.979,18.021,340780,0
2005-04-11,18.112,18.165,17.979,18.062,592960,0
2005-04-12,18.036,18.188,17.758,18.112,1175412,0
2005-04-13,18.042,18.062,17.648,17.799,839960,0
2005-04-14,17.799,17.799,17.522,17.612,866151,0
2005-04-15,17.53,17.64,17.211,17.237,900025,0
2005-04-18,17.28,17.704,17.237,17.655,685013,0
2005-04-19,17.66,17.855,17.537,17.565,626362,0
2005-04-20,17.522,17.565,17.39,17.405,581355,0
2005-04-21,17.558,17.731,17.314,17.655,606290,0
2005-04-22,17.626,17.648,17.23,17.378,1057950,0
2005-04-25,17.426,17.635,17.378,17.635,475182,0
2005-04-26,17.635,17.799,17.55,17.744,575707,0
2005-04-27,17.696,17.855,17.55,17.849,890459,0
2005-04-28,17.584,17.724,17.462,17.496,697249,0
2005-04-29,17.496,18.321,17.496,18.141,1811027,0
2005-05-02,18.203,18.284,17.843,18.152,1141067,0
2005-05-03,18.077,18.368,18.042,18.284,792912,0
2005-05-04,18.326,18.998,18.321,18.782,1211477,0
2005-05-05,18.67,18.736,18.34,18.535,1034900,0
2005-05-06,18.619,18.652,18.368,18.411,462008,0
2005-05-09,18.457,18.846,18.431,18.846,762488,0
2005-05-10,18.846,18.846,18.521,18.529,1295696,0
2005-05-11,18.568,18.652,18.347,18.514,1002430,0
2005-05-12,18.521,18.678,18.21,18.216,542461,0
2005-05-13,18.256,18.256,17.862,18.042,970754,0
2005-05-16,18.042,18.388,18.036,18.388,631070,0
2005-05-17,18.284,18.514,18.21,18.486,732379,0
2005-05-18,18.597,18.834,18.575,18.768,435347,0
2005-05-19,18.798,18.827,18.535,18.652,489926,0
2005-05-20,18.678,18.748,18.529,18.716,334038,0
2005-05-23,18.723,18.84,18.619,18.84,620089,0
2005-05-24,18.827,18.84,18.464,18.652,597978,0
2005-05-25,18.632,18.678,18.36,18.443,298284,0
2005-05-26,18.486,18.748,18.45,18.744,401631,0
2005-05-27,18.782,18.819,18.67,18.812,229591,0
2005-05-31,18.819,18.938,18.678,18.879,514388,0
2005-06-01,18.854,19.129,18.854,18.973,579160,0
2005-06-02,18.95,18.95,18.748,18.867,467971,0
2005-06-03,18.867,18.95,18.597,18.756,554697,0
2005-06-06,18.748,18.854,18.605,18.854,439581,0
2005-06-07,18.908,19.004,18.748,18.768,438482,0
2005-06-08,18.893,18.893,18.56,18.605,594997,0
2005-06-09,18.611,18.84,18.514,18.756,613032,0
2005-06-10,18.716,18.736,18.521,18.638,407746,0
2005-06-13,18.56,18.723,18.499,18.646,592646,0
2005-06-14,18.646,18.775,18.521,18.59,397865,0
2005-06-15,18.652,18.723,18.375,18.547,496823,0
2005-06-16,18.529,18.605,18.36,18.431,636556,0
2005-06-17,18.678,18.723,18.494,18.638,555636,0
2005-06-20,18.514,18.701,18.431,18.67,349876,0
2005-06-21,18.59,18.625,18.388,18.388,320709,0
2005-06-22,18.506,18.638,18.486,18.486,446015,0
2005-06-23,18.486,18.625,18.431,18.597,887165,0
2005-06-24,18.568,18.998,18.494,18.998,872894,0
2005-06-27,18.872,18.973,18.716,18.854,483336,0
2005-06-28,18.998,19.228,18.991,19.206,852350,0
2005-06-29,19.228,19.289,18.957,19.084,544343,0
2005-06-30,19.192,19.275,19.103,19.136,571316,0
2005-07-01,19.143,19.166,18.861,18.908,635613,0
2005-07-05,18.908,19.51,18.659,19.407,852505,0
2005-07-06,20.224,20.528,19.766,20.004,2542621,0
2005-07-07,19.705,20.071,19.547,20.004,873680,0
2005-07-08,19.996,20.169,19.83,20.136,515958,0
2005-07-11,20.247,20.377,20.093,20.203,599700,0
2005-07-12,20.217,20.217,20.071,20.136,536502,0
2005-07-13,20.107,20.365,20.107,20.328,425313,0
2005-07-14,20.328,20.572,20.266,20.405,512348,0
2005-07-15,20.405,20.405,20.163,20.308,270524,0
2005-07-18,20.121,20.254,19.96,20.121,459812,0
2005-07-19,20.121,20.335,20.121,20.247,383909,0
2005-07-20,20.371,20.439,20.149,20.439,390338,0
2005-07-21,20.405,20.405,20.065,20.085,392532,0
2005-07-22,20.101,20.335,20.059,20.203,402416,0
2005-07-25,20.247,20.564,20.189,20.377,741783,0
2005-07-26,20.508,20.703,20.371,20.516,389558,0
2005-07-27,20.647,20.709,20.439,20.691,546382,0
2005-07-28,20.744,20.87,20.579,20.828,583860,0
2005-07-29,20.691,20.806,20.287,20.365,957425,0
2005-08-01,20.328,20.587,20.21,20.483,758411,0
2005-08-02,20.475,20.572,20.343,20.385,607390,0
2005-08-03,20.308,20.385,20.21,20.335,339059,0
2005-08-04,20.184,20.224,19.99,20.085,791814,0
2005-08-05,19.99,20.039,19.782,19.851,483179,0
2005-08-08,19.892,20.031,19.803,19.843,574610,0
2005-08-09,19.96,20.247,19.96,20.101,517838,0
2005-08-10,20.247,20.502,20.052,20.136,511722,0
2005-08-11,20.136,20.279,20.039,20.254,446482,0
2005-08-12,20.149,20.169,19.974,20.025,454480,0
2005-08-15,20.052,20.279,19.942,20.177,414335,0
2005-08-16,20.177,20.279,19.83,19.83,588567,0
2005-08-17,19.899,20.01,19.824,19.947,508744,0
2005-08-18,19.863,19.886,19.72,19.811,311772,0
2005-08-19,19.892,19.892,19.684,19.684,363207,0
2005-08-22,19.732,19.857,19.643,19.766,721240,0
2005-08-23,19.766,19.83,19.725,19.766,487102,0
2005-08-24,19.788,19.857,19.575,19.593,449464,0
2005-08-25,19.581,19.774,19.575,19.699,414021,0
2005-08-26,19.699,19.817,19.539,19.732,629495,0
2005-08-29,19.672,19.803,19.575,19.732,567709,0
2005-08-30,19.74,19.774,19.575,19.754,559087,0
2005-08-31,19.759,19.824,19.575,19.803,602998,0
2005-09-01,19.803,20.093,19.691,19.803,879482,0
2005-09-02,19.863,19.942,19.796,19.899,816280,0
2005-09-06,19.929,20.093,19.774,20.039,418879,0
2005-09-07,20.025,20.052,19.96,20.045,303614,0
2005-09-08,19.892,20.169,19.863,20.121,980475,0
2005-09-09,20.184,20.351,20.184,20.261,533363,0
2005-09-12,20.21,20.365,20.184,20.287,923861,0
2005-09-13,20.287,20.365,20.189,20.279,793540,0
2005-09-14,20.439,20.647,20.419,20.594,1702817,0
2005-09-15,20.682,21.347,20.619,21.168,2437707,0
2005-09-16,21.104,21.421,20.981,21.252,2641578,0
2005-09-19,21.139,21.278,21,21.168,740216,0
2005-09-20,21.259,21.514,21.161,21.207,620089,0
2005-09-21,21.215,21.278,20.994,21,524585,0
2005-09-22,21.05,21.548,20.883,21.444,1123188,0
2005-09-23,21.444,21.501,21.182,21.207,590292,0
2005-09-26,21.215,21.319,20.987,21.035,564888,0
2005-09-27,21.042,21.236,21,21.139,367129,0
2005-09-28,21.266,21.401,21.126,21.126,579631,0
2005-09-29,21.139,21.466,21.042,21.458,711835,0
2005-09-30,21.458,21.458,21.104,21.188,724225,0
2005-10-03,21.077,21.416,20.981,21.347,1268406,0
2005-10-04,21.347,21.679,21.347,21.421,832124,0
2005-10-05,21.408,21.408,21.091,21.113,355686,0
2005-10-06,21.113,21.161,20.786,20.945,715909,0
2005-10-07,21.042,21.188,20.994,21.188,687996,0
2005-10-10,21.347,21.86,21.29,21.637,1170864,0
2005-10-11,21.723,21.855,21.651,21.679,1447191,0
2005-10-12,21.62,21.827,21.085,21.202,714499,0
2005-10-13,21.161,21.421,21.139,21.312,575707,0
2005-10-14,21.312,21.679,21.244,21.548,576017,0
2005-10-17,21.541,21.591,21.408,21.548,674037,0
2005-10-18,21.501,21.605,21.437,21.458,707912,0
2005-10-19,21.487,21.907,21.325,21.894,616169,0
2005-10-20,21.894,22.013,21.597,21.743,659453,0
2005-10-21,21.803,22.172,21.679,21.943,570061,0
2005-10-24,22.013,22.359,21.992,22.317,642677,0
2005-10-25,22.317,22.476,22.206,22.359,741783,0
2005-10-26,22.359,22.603,22.305,22.331,628086,0
2005-10-27,22.317,22.373,22.062,22.062,847958,0
2005-10-28,22.095,22.574,21.62,22.247,1451894,0
2005-10-31,22.317,22.662,22.317,22.323,1474477,0
2005-11-01,22.255,22.262,21.769,21.84,1497375,0
2005-11-02,21.875,22.179,21.723,22.089,1045400,0
2005-11-03,22.15,22.201,21.729,21.79,808442,0
2005-11-04,21.756,21.894,21.541,21.769,1156593,0
2005-11-07,21.833,22.018,21.716,21.966,936251,0
2005-11-08,22.034,22.069,21.776,21.88,878068,0
2005-11-09,21.88,22.491,21.84,22.365,833372,0
2005-11-10,22.353,22.655,22.255,22.655,1404375,0
2005-11-11,22.7,22.759,22.566,22.566,294205,0
2005-11-14,22.643,22.823,22.574,22.72,397865,0
2005-11-15,22.714,22.789,22.463,22.552,538538,0
2005-11-16,22.552,22.566,22.268,22.393,364778,0
2005-11-17,22.408,22.685,22.331,22.648,663214,0
2005-11-18,22.831,22.948,22.499,22.596,658515,0
2005-11-21,23.115,23.285,22.812,23.18,1290207,0
2005-11-22,23.18,23.18,22.85,23.1,982670,0
2005-11-23,23.1,23.454,23.1,23.15,832589,0
2005-11-25,23.15,23.262,23.144,23.246,275387,0
2005-11-28,22.574,23.019,22.381,22.714,1880970,0
2005-11-29,22.72,23.129,22.707,23.129,1223243,0
2005-11-30,23.239,23.446,23.15,23.3,1579397,0
2005-12-01,23.336,23.433,23.189,23.268,2541525,0
2005-12-02,23.268,23.398,23.115,23.274,702739,0
2005-12-05,23.371,23.398,23.137,23.365,825533,0
2005-12-06,23.494,23.711,23.483,23.62,1265588,0
2005-12-07,23.628,23.737,23.53,23.593,930289,0
2005-12-08,23.655,23.801,23.565,23.66,802634,0
2005-12-09,23.724,23.869,23.365,23.565,2270212,0
2005-12-12,23.724,23.906,23.655,23.773,910845,0
2005-12-13,23.75,24.128,23.593,23.95,1042895,0
2005-12-14,23.846,24.23,23.846,24.134,842001,0
2005-12-15,24.106,24.298,23.75,23.913,1155807,0
2005-12-16,23.959,24.128,23.773,23.884,679055,0
2005-12-19,23.906,23.937,23.578,23.599,1080062,0
2005-12-20,23.578,23.635,23.371,23.565,774093,0
2005-12-21,23.593,23.758,23.336,23.483,668390,0
2005-12-22,23.494,23.689,23.322,23.62,718420,0
2005-12-23,23.66,23.744,23.53,23.717,349722,0
2005-12-27,23.846,23.919,23.605,23.628,460125,0
2005-12-28,23.115,23.846,23.054,23.801,776916,0
2005-12-29,23.766,23.773,23.565,23.635,623385,0
2005-12-30,23.53,23.668,23.35,23.62,445700,0
2006-01-03,23.628,23.704,23.18,23.593,860976,0
2006-01-04,23.628,23.648,23.433,23.494,998354,0
2006-01-05,23.494,23.724,23.405,23.655,1337416,0
2006-01-06,23.717,23.787,23.543,23.655,816435,0
2006-01-09,23.635,23.821,23.635,23.724,813143,0
2006-01-10,23.613,23.828,23.483,23.75,1524973,0
2006-01-11,23.683,24.03,23.683,24.03,1356235,0
2006-01-12,24.042,24.18,23.942,24.121,549988,0
2006-01-13,24.166,24.29,23.974,24.114,381714,0
2006-01-17,24.128,24.362,23.974,24.114,1031288,0
2006-01-18,24.114,24.577,24.07,24.459,1092137,0
2006-01-19,24.505,24.68,24.459,24.534,897046,0
2006-01-20,24.609,24.79,24.278,24.326,708385,0
2006-01-23,24.278,24.519,24.278,24.362,359285,0
2006-01-24,24.362,24.667,24.172,24.513,859721,0
2006-01-25,24.555,24.743,24.422,24.728,844980,0
2006-01-26,24.728,25.103,24.609,25.007,738809,0
2006-01-27,25.125,25.372,24.75,25.221,1235789,0
2006-01-30,25.184,25.414,24.957,25,554850,0
2006-01-31,24.964,25.007,24.519,24.616,1275467,0
2006-02-01,24.639,24.846,24.452,24.603,1628321,0
2006-02-02,24.563,24.797,24.422,24.647,1205993,0
2006-02-03,24.505,24.693,24.388,24.584,827569,0
2006-02-06,24.519,24.804,24.452,24.75,640631,0
2006-02-07,24.839,25.117,24.784,24.882,855796,0
2006-02-08,25.013,25.108,24.832,24.95,675295,0
2006-02-09,24.929,25.178,24.779,24.79,780368,0
2006-02-10,24.743,24.763,24.278,24.584,1252414,0
2006-02-13,24.603,24.867,24.55,24.846,467029,0
2006-02-14,24.882,25.16,24.68,25.16,770330,0
2006-02-15,25.16,25.414,25.047,25.366,488355,0
2006-02-16,25.408,25.497,25.201,25.456,868344,0
2006-02-17,25.463,25.518,25.31,25.346,595936,0
2006-02-21,25.317,25.332,24.957,24.972,644083,0
2006-02-22,24.986,25.372,24.935,25.324,1102802,0
2006-02-23,25.255,25.497,25.16,25.463,496823,0
2006-02-24,25.408,25.595,25.067,25.137,876975,0
2006-02-27,25.228,25.614,25.228,25.31,606290,0
2006-02-28,25.281,25.372,24.758,24.797,1521840,0
2006-03-01,24.825,24.902,24.48,24.818,1555873,0
2006-03-02,24.728,25.16,24.653,25.061,727826,0
2006-03-03,24.964,25.108,24.653,24.653,1672708,0
2006-03-06,24.707,24.839,24.452,24.528,621812,0
2006-03-07,24.487,24.519,24.18,24.369,836041,0
2006-03-08,24.369,24.459,23.919,24.326,1351366,0
2006-03-09,24.326,24.444,23.937,23.959,763898,0
2006-03-10,23.959,24.147,23.906,24.042,1087432,0
2006-03-13,24.061,24.252,23.869,23.959,478477,0
2006-03-14,23.913,24.172,23.869,24.153,1070965,0
2006-03-15,24.128,24.202,23.966,24.134,839174,0
2006-03-16,24.257,24.341,24.121,24.147,782249,0
2006-03-17,24.29,24.422,24.114,24.147,958363,0
2006-03-20,24.18,24.388,24.077,24.29,546228,0
2006-03-21,24.278,24.348,24.042,24.128,643772,0
2006-03-22,24.077,24.172,23.9,24.106,515015,0
2006-03-23,24.054,24.091,23.839,23.942,487102,0
2006-03-24,23.974,24.03,23.779,23.884,517371,0
2006-03-27,25.346,25.359,24.728,24.771,3057011,0
2006-03-28,24.779,24.784,24.313,24.313,1256646,0
2006-03-29,24.313,24.867,24.298,24.839,1338353,0
2006-03-30,24.832,25.16,24.804,25.083,1643069,0
2006-03-31,25.047,25.261,24.896,24.902,1134637,0
2006-04-03,24.95,25.047,24.66,24.701,1215248,0
2006-04-04,24.603,25.067,24.595,24.978,909907,0
2006-04-05,24.95,25.061,24.743,24.882,846706,0
2006-04-06,24.854,24.854,24.466,24.75,693795,0
2006-04-07,24.707,24.797,24.238,24.341,942679,0
2006-04-10,24.341,24.603,24.341,24.459,567865,0
2006-04-11,24.388,24.555,23.884,24.01,727672,0
2006-04-12,23.974,24.285,23.93,24.224,853134,0
2006-04-13,24.153,24.238,23.854,24.114,808909,0
2006-04-17,24.077,24.326,23.979,24.147,443815,0
2006-04-18,24.23,24.713,24.23,24.687,816748,0
2006-04-19,24.667,24.922,24.238,24.721,625266,0
2006-04-20,24.674,24.882,24.609,24.66,1029249,0
2006-04-21,24.797,24.818,24.247,24.375,711206,0
2006-04-24,24.375,24.409,24.209,24.29,687996,0
2006-04-25,24.202,24.278,23.926,24.166,709481,0
2006-04-26,24.166,24.487,24.166,24.298,501528,0
2006-04-27,24.07,24.341,23.95,24.054,1242533,0
2006-04-28,23.433,23.441,21.437,22.381,4826323,0
2006-05-01,22.338,22.359,21.207,21.514,4005810,0
2006-05-02,21.591,21.591,20.96,21.297,3749082,0
2006-05-03,21.236,21.437,21.161,21.244,1967852,0
2006-05-04,21.207,21.811,21.207,21.355,1315302,0
2006-05-05,21.451,21.88,21.451,21.665,1763039,0
2006-05-08,21.605,21.811,21.297,21.43,1308241,0
2006-05-09,21.363,21.56,21.161,21.202,1090100,0
2006-05-10,21.202,21.244,20.904,21.077,1440604,0
2006-05-11,21.077,21.194,20.475,20.497,998354,0
2006-05-12,20.321,20.923,20.121,20.863,1843489,0
2006-05-15,20.863,21.174,20.863,21.077,1850392,0
2006-05-16,21.063,21.202,20.723,20.773,1185764,0
2006-05-17,20.639,20.744,20.453,20.468,1137463,0
2006-05-18,20.475,20.738,20.371,20.371,810792,0
2006-05-19,20.391,20.828,20.328,20.709,1064537,0
2006-05-22,20.564,20.626,20.294,20.439,1023760,0
2006-05-23,20.497,20.723,20.177,20.279,1345881,0
2006-05-24,20.203,20.528,19.942,20.468,1471970,0
2006-05-25,20.543,20.703,20.233,20.446,1004940,0
2006-05-26,20.528,20.8,20.502,20.564,815027,0
2006-05-30,20.564,20.564,20.203,20.279,849527,0
2006-05-31,20.351,20.508,20.142,20.483,1181212,0
2006-06-01,20.475,20.828,20.475,20.8,1300559,0
2006-06-02,20.945,21.139,20.792,20.916,1236884,0
2006-06-05,20.923,21.139,20.619,20.632,1602607,0
2006-06-06,20.662,20.731,20.261,20.391,1210070,0
2006-06-07,20.528,21.085,20.439,20.682,1143419,0
2006-06-08,20.682,20.863,20.365,20.731,1182784,0
2006-06-09,20.691,20.89,20.508,20.626,658199,0
2006-06-12,20.626,20.682,20.025,20.059,952248,0
2006-06-13,20.059,20.121,19.326,19.357,1754572,0
2006-06-14,19.333,19.581,18.943,19.206,1331608,0
2006-06-15,19.234,19.863,19.234,19.754,2285899,0
2006-06-16,19.643,19.803,19.422,19.608,1997490,0
2006-06-19,19.72,19.863,19.4,19.482,1287858,0
2006-06-20,19.47,19.732,19.386,19.699,1480757,0
2006-06-21,19.679,19.947,19.679,19.886,1033482,0
2006-06-22,19.83,19.835,19.615,19.803,1534229,0
2006-06-23,19.725,19.877,19.547,19.691,960088,0
2006-06-26,19.672,19.877,19.593,19.851,880105,0
2006-06-27,19.843,19.952,19.49,19.517,1106408,0
2006-06-28,19.539,19.712,19.326,19.643,729715,0
2006-06-29,19.672,19.929,19.575,19.892,1438881,0
2006-06-30,19.96,20.217,19.952,20.085,1889597,0
2006-07-03,19.608,19.87,19.4,19.766,1413003,0
2006-07-05,19.766,19.766,19.407,19.539,1266684,0
2006-07-06,19.525,19.83,19.497,19.747,1142947,0
2006-07-07,19.705,19.915,19.593,19.643,1120207,0
2006-07-10,19.664,19.817,19.621,19.699,487102,0
2006-07-11,19.643,19.72,19.539,19.65,614758,0
2006-07-12,20.085,20.662,19.96,19.996,2282917,0
2006-07-13,19.996,20.025,19.712,19.899,1616403,0
2006-07-14,19.851,19.892,19.333,19.428,1062028,0
2006-07-17,19.357,19.561,19.289,19.4,1026580,0
2006-07-18,19.475,19.51,19.206,19.333,1159727,0
2006-07-19,19.386,19.87,19.386,19.754,906296,0
2006-07-20,19.747,19.754,19.45,19.482,855013,0
2006-07-21,19.575,19.586,19.347,19.393,641419,0
2006-07-24,19.428,19.699,19.407,19.615,688935,0
2006-07-25,19.615,19.803,19.482,19.643,1645578,0
2006-07-26,19.575,19.796,19.517,19.643,1473381,0
2006-07-27,19.684,19.996,19.643,19.774,1426336,0
2006-07-28,19.51,20.682,18.846,20.287,2645502,0
2006-07-31,20.107,20.114,19.601,19.774,1614369,0
2006-08-01,19.782,19.811,19.457,19.586,941113,0
2006-08-02,19.608,19.705,19.475,19.568,966205,0
2006-08-03,19.547,19.921,19.47,19.899,1116442,0
2006-08-04,19.892,20.195,19.886,19.921,1812753,0
2006-08-07,19.851,20.157,19.754,20.128,1516980,0
2006-08-08,20.261,20.377,20.059,20.114,1458949,0
2006-08-09,20.247,20.536,20.079,20.254,1810242,0
2006-08-10,20.233,20.557,20.017,20.508,1523251,0
2006-08-11,20.508,20.675,20.405,20.516,1108601,0
2006-08-14,20.587,20.682,20.439,20.572,1532033,0
2006-08-15,20.744,21.057,20.744,20.945,1174944,0
2006-08-16,21.035,21.494,21,21.473,1760058,0
2006-08-17,21.473,21.875,21.377,21.631,1655143,0
2006-08-18,21.672,21.763,21.501,21.723,899711,0
2006-08-21,21.665,21.672,21.333,21.451,529289,0
2006-08-22,21.473,21.494,21.194,21.252,751980,0
2006-08-23,21.259,21.363,21.132,21.188,376539,0
2006-08-24,21.252,21.305,20.987,21.085,834002,0
2006-08-25,21.091,21.132,20.883,20.987,394257,0
2006-08-28,21.015,21.161,20.806,21.021,761389,0
2006-08-29,21.085,21.126,20.834,20.981,517998,0
2006-08-30,21.008,21.244,20.974,21.168,471577,0
2006-08-31,21.119,21.384,21.096,21.347,592019,0
2006-09-01,21.451,21.716,21.437,21.501,662275,0
2006-09-05,21.583,21.583,21.236,21.43,669649,0
2006-09-06,21.278,21.319,21.104,21.202,700229,0
2006-09-07,21.202,21.244,21,21.126,574610,0
2006-09-08,21.132,21.161,20.923,21.085,777856,0
2006-09-11,21.104,21.371,20.994,21.371,908181,0
2006-09-12,21.421,21.875,21.341,21.743,1041326,0
2006-09-13,21.723,22.062,21.631,21.923,944718,0
2006-09-14,21.846,22.018,21.679,21.797,881519,0
2006-09-15,21.803,22.158,21.763,21.867,1274837,0
2006-09-18,21.84,21.84,21.501,21.612,768605,0
2006-09-19,21.658,21.694,21.252,21.473,611621,0
2006-09-20,21.56,21.803,21.48,21.576,843883,0
2006-09-21,21.637,21.763,21.408,21.48,263468,0
2006-09-22,21.487,21.519,21.29,21.43,426253,0
2006-09-25,21.548,21.875,21.548,21.723,1000237,0
2006-09-26,21.736,21.972,21.637,21.743,951466,0
2006-09-27,21.708,21.86,21.612,21.679,713085,0
2006-09-28,21.803,21.943,21.569,21.62,770330,0
2006-09-29,21.637,21.769,21.519,21.56,534619,0
2006-10-02,21.644,21.79,21.508,21.763,651612,0
2006-10-03,21.763,21.899,21.548,21.875,1056065,0
2006-10-04,21.86,22.305,21.797,22.268,823339,0
2006-10-05,22.305,22.413,22.117,22.276,513916,0
2006-10-06,22.283,22.596,22.262,22.442,1009020,0
2006-10-09,22.449,22.505,22.005,22.381,557671,0
2006-10-10,22.381,22.505,22.214,22.31,739280,0
2006-10-11,22.276,22.283,21.811,21.867,1475890,0
2006-10-12,21.972,22.095,21.811,21.984,1051051,0
2006-10-13,21.977,22.201,21.899,22.143,968399,0
2006-10-16,22.15,22.442,22.15,22.255,968087,0
2006-10-17,22.262,22.283,21.951,22.005,1200189,0
2006-10-18,22.062,22.262,21.915,21.992,597819,0
2006-10-19,21.951,21.998,21.651,21.729,468752,0
2006-10-20,21.756,21.846,21.534,21.56,773938,0
2006-10-23,21.526,21.783,21.519,21.665,609113,0
2006-10-24,21.576,21.658,21.408,21.605,756841,0
2006-10-25,21.631,21.631,21.222,21.278,1078023,0
2006-10-26,21.297,21.569,21.259,21.526,1306205,0
2006-10-27,21.526,22.546,21.451,21.966,1218846,0
2006-10-30,21.966,22.027,21.749,21.803,890615,0
2006-10-31,21.803,21.966,21.763,21.867,871800,0
2006-11-01,21.867,22.095,21.514,21.541,924174,0
2006-11-02,21.519,21.679,21.236,21.644,794010,0
2006-11-03,21.658,21.82,21.333,21.384,863327,0
2006-11-06,21.286,21.769,21.286,21.729,555475,0
2006-11-07,21.701,21.972,21.583,21.637,817689,0
2006-11-08,21.637,21.665,21.421,21.48,823023,0
2006-11-09,21.494,21.583,21.408,21.444,970754,0
2006-11-10,21.444,21.591,21.347,21.487,459341,0
2006-11-13,21.508,21.658,21.371,21.591,827569,0
2006-11-14,21.62,21.875,21.62,21.846,763585,0
2006-11-15,21.846,22.062,21.84,22.04,618833,0
2006-11-16,22.04,22.165,21.958,22.124,525207,0
2006-11-17,22.095,22.095,21.84,21.86,362739,0
2006-11-20,21.803,22.018,21.797,21.923,291222,0
2006-11-21,21.894,22.069,21.783,21.84,379518,0
2006-11-22,21.84,21.966,21.763,21.811,290440,0
2006-11-24,21.769,21.769,21.626,21.687,135811,0
2006-11-27,21.694,21.694,21,21.008,941425,0
2006-11-28,21.008,21.377,20.945,21.236,795108,0
2006-11-29,21.259,21.401,21.071,21.194,685013,0
2006-11-30,21.194,21.363,21.085,21.161,646437,0
2006-12-01,21.161,21.182,20.682,20.842,1006827,0
2006-12-04,20.883,21.319,20.883,21.215,993493,0
2006-12-05,21.236,21.305,21.132,21.259,824431,0
2006-12-06,21.266,21.286,21.153,21.202,401476,0
2006-12-07,21.222,21.416,21.182,21.202,437073,0
2006-12-08,21.202,21.421,21.161,21.388,585430,0
2006-12-11,21.395,21.421,21.091,21.188,493685,0
2006-12-12,21.202,21.202,20.94,20.994,954756,0
2006-12-13,21.139,21.319,21.05,21.085,419979,0
2006-12-14,21.119,21.371,21.091,21.371,446015,0
2006-12-15,21.48,21.56,21.229,21.259,853917,0
2006-12-18,21.341,21.519,21.297,21.401,390338,0
2006-12-19,21.395,21.576,21.312,21.534,760451,0
2006-12-20,21.56,21.62,21.48,21.591,356776,0
2006-12-21,21.591,21.687,21.541,21.576,483806,0
2006-12-22,21.62,21.658,21.377,21.48,381870,0
2006-12-26,21.48,21.637,21.458,21.56,220810,0
2006-12-27,21.631,21.776,21.605,21.736,512193,0
2006-12-28,21.743,21.803,21.597,21.729,274448,0
2006-12-29,21.701,21.708,21.501,21.541,289816,0
2007-01-03,21.644,21.966,21.519,21.803,868033,0
2007-01-04,21.82,21.937,21.637,21.867,743201,0
2007-01-05,21.875,21.875,21.644,21.651,520664,0
2007-01-08,21.658,21.776,21.444,21.723,779896,0
2007-01-09,21.729,21.797,21.508,21.708,667608,0
2007-01-10,21.626,21.79,21.458,21.729,896419,0
2007-01-11,21.729,21.984,21.679,21.937,1492517,0
2007-01-12,21.937,22.226,21.88,22.117,1249905,0
2007-01-16,22.179,22.201,21.992,22.117,774251,0
2007-01-17,22.04,22.359,22.04,22.297,1136049,0
2007-01-18,22.353,22.413,22.137,22.179,726260,0
2007-01-19,22.172,22.172,21.931,21.937,548421,0
2007-01-22,21.943,22.095,21.899,22.013,378263,0
2007-01-23,22.048,22.095,21.763,21.875,503410,0
2007-01-24,21.875,22.034,21.803,22.018,476906,0
2007-01-25,21.977,22.048,21.278,21.286,850782,0
2007-01-26,22.317,23.53,22.124,22.531,3657344,0
2007-01-29,22.539,22.732,22.221,22.241,1888187,0
2007-01-30,22.283,22.596,22.283,22.511,1378186,0
2007-01-31,22.511,22.609,22.317,22.518,1424295,0
2007-02-01,22.476,22.948,22.463,22.643,1344469,0
2007-02-02,22.714,22.714,22.546,22.662,989259,0
2007-02-05,22.636,22.823,22.603,22.67,974363,0
2007-02-06,22.566,22.738,22.566,22.7,822080,0
2007-02-07,22.678,22.907,22.655,22.759,806085,0
2007-02-08,22.662,22.746,22.463,22.7,787890,0
2007-02-09,22.759,22.843,22.457,22.531,1031912,0
2007-02-12,22.539,22.596,22.331,22.413,429198,0
2007-02-13,22.491,22.636,22.491,22.629,713084,0
2007-02-14,22.662,22.982,22.648,22.892,735250,0
2007-02-15,22.898,23.077,22.892,22.996,498080,0
2007-02-16,22.921,23.084,22.921,23.054,546382,0
2007-02-20,22.491,23.628,22.491,23.593,2096292,0
2007-02-21,23.593,23.717,23.426,23.628,2037016,0
2007-02-22,23.674,23.689,23.336,23.433,983610,0
2007-02-23,24.134,24.487,23.565,23.75,2404458,0
2007-02-26,23.869,23.876,23.411,23.516,989221,0
2007-02-27,23.494,23.502,22.789,22.96,1682432,0
2007-02-28,22.96,23.167,22.726,22.812,1472443,0
2007-03-01,22.732,23.308,22.582,23.047,1543276,0
2007-03-02,23.047,23.1,22.795,22.831,1328006,0
2007-03-05,22.732,22.781,22.413,22.442,1002441,0
2007-03-06,22.499,22.948,22.457,22.914,1261819,0
2007-03-07,22.914,23.04,22.768,22.831,965890,0
2007-03-08,22.953,23.254,22.892,22.943,807811,0
2007-03-09,23.07,23.189,22.863,22.982,821869,0
2007-03-12,23.003,23.163,22.914,23.084,641844,0
2007-03-13,22.996,22.996,22.29,22.323,997893,0
2007-03-14,22.434,22.746,22.117,22.746,1357959,0
2007-03-15,22.746,23.167,22.7,22.914,1042021,0
2007-03-16,22.982,23.167,22.759,22.818,1184508,0
2007-03-19,22.879,23.15,22.843,23.077,642357,0
2007-03-20,23.144,23.336,23.032,23.239,526780,0
2007-03-21,23.308,23.996,23.211,23.93,1127737,0
2007-03-22,23.987,24.054,23.801,23.821,897515,0
2007-03-23,23.862,23.95,23.773,23.906,490999,0
2007-03-26,23.876,24.002,23.628,23.821,943151,0
2007-03-27,23.828,24.042,23.683,23.906,1349806,0
2007-03-28,23.846,23.919,23.343,23.379,1325020,0
2007-03-29,23.854,23.854,23.196,23.454,1117541,0
2007-03-30,23.516,23.64,23.278,23.411,722499,0
2007-04-02,23.411,23.593,23.203,23.593,874776,0
2007-04-03,23.674,23.996,23.613,23.966,1415991,0
2007-04-04,23.966,24.061,23.758,23.974,975143,0
2007-04-05,23.884,23.884,23.655,23.696,1128364,0
2007-04-09,23.787,23.979,23.565,23.64,862385,0
2007-04-10,23.593,23.605,23.502,23.571,1637263,0
2007-04-11,23.593,23.689,23.523,23.578,1776681,0
2007-04-12,23.585,23.66,23.398,23.655,1034428,0
2007-04-13,23.655,23.959,23.599,23.959,1114091,0
2007-04-16,24.194,24.736,24.106,24.721,1370192,0
2007-04-17,24.763,25.09,24.763,25.04,1534010,0
2007-04-18,25.04,25.061,24.758,24.86,1112673,0
2007-04-19,24.839,24.922,24.667,24.771,796362,0
2007-04-20,25.026,25.117,24.86,24.972,1212600,0
2007-04-23,24.902,25.026,24.784,24.784,691128,0
2007-04-24,24.846,24.867,24.519,24.623,1403728,0
2007-04-25,24.623,24.896,24.519,24.811,1089940,0
2007-04-26,24.763,24.922,24.616,24.771,1399360,0
2007-04-27,24.867,24.964,24.534,24.68,960966,0
2007-04-30,24.687,24.736,24.23,24.334,1719590,0
2007-05-01,24.89,24.89,23.779,24.27,1623371,0
2007-05-02,24.121,24.202,23.869,24.077,1353259,0
2007-05-03,24.083,24.264,24.042,24.264,1078959,0
2007-05-04,24.202,24.202,23.884,24.042,1173056,0
2007-05-07,24.083,24.202,23.987,24.18,1038188,0
2007-05-08,24.147,24.202,24.03,24.134,600332,0
2007-05-09,24.134,24.238,24.01,24.224,548105,0
2007-05-10,24.202,24.202,23.66,23.66,965578,0
2007-05-11,23.66,23.717,23.268,23.689,1688355,0
2007-05-14,23.75,23.814,23.502,23.599,1301971,0
2007-05-15,23.628,23.959,23.613,23.64,1571398,0
2007-05-16,23.635,24.036,23.635,23.95,1465385,0
2007-05-17,23.942,24.114,23.869,23.884,795494,0
2007-05-18,23.942,24.147,23.937,24.147,946287,0
2007-05-21,24.147,24.631,24.121,24.474,1545050,0
2007-05-22,24.474,24.728,24.341,24.647,1248020,0
2007-05-23,24.653,24.728,24.334,24.341,949581,0
2007-05-24,24.341,24.541,24.054,24.097,822396,0
2007-05-25,24.121,24.121,23.839,23.846,912100,0
2007-05-29,23.854,24.054,23.846,23.996,1248129,0
2007-05-30,23.987,24.382,23.93,24.369,857395,0
2007-05-31,24.396,24.839,24.396,24.832,1286442,0
2007-06-01,24.867,24.957,24.362,24.452,1755667,0
2007-06-04,24.452,24.494,24.334,24.438,786954,0
2007-06-05,24.396,24.498,24.264,24.444,844037,0
2007-06-06,24.409,24.48,24.209,24.382,813925,0
2007-06-07,24.369,24.417,23.996,24.01,1045212,0
2007-06-08,23.966,23.974,23.683,23.93,1338513,0
2007-06-11,23.942,24.091,23.814,24.047,1023244,0
2007-06-12,24.01,24.362,23.95,23.959,1395284,0
2007-06-13,24.083,24.555,24.03,24.555,955384,0
2007-06-14,24.466,24.818,24.29,24.811,1207091,0
2007-06-15,25.067,25.206,24.882,25.098,1704700,0
2007-06-18,25.125,25.125,24.603,24.763,958836,0
2007-06-19,24.771,24.943,24.68,24.91,987378,0
2007-06-20,25.642,26.412,25.539,25.608,3004407,0
2007-06-21,25.47,25.796,25.281,25.595,1261351,0
2007-06-22,25.595,25.761,25.281,25.379,1458327,0
2007-06-25,25.297,25.567,24.854,24.943,976240,0
2007-06-26,25.061,25.145,24.667,24.763,1500020,0
2007-06-27,24.647,25.067,24.591,25.054,998512,0
2007-06-28,25.061,25.103,24.779,24.846,1377173,0
2007-06-29,24.867,25.013,24.202,24.444,1209914,0
2007-07-02,24.23,24.771,24.054,24.763,1168043,0
2007-07-03,24.867,25.09,24.867,25.019,562064,0
2007-07-05,25.013,25.061,24.846,24.957,642986,0
2007-07-06,24.922,25.083,24.867,25.054,547637,0
2007-07-09,25.117,25.242,24.929,25.166,741783,0
2007-07-10,24.993,25.074,24.687,24.758,2083746,0
2007-07-11,24.758,25.007,24.758,24.978,1257271,0
2007-07-12,24.978,25.242,24.922,25.242,1303086,0
2007-07-13,25.074,25.436,25.033,25.353,946602,0
2007-07-16,25.261,25.718,25.261,25.518,1074417,0
2007-07-17,25.561,25.879,25.399,25.673,699755,0
2007-07-18,25.484,25.726,25,25.324,1377092,0
2007-07-19,25.324,25.505,24.95,25.047,1492648,0
2007-07-20,25.047,25.184,24.707,24.882,2656677,0
2007-07-23,25.083,25.339,25.026,25.166,982201,0
2007-07-24,25.718,25.718,24.75,24.867,2091242,0
2007-07-25,25.061,25.31,24.721,25.242,1546254,0
2007-07-26,24.964,24.978,23.884,24.494,1811866,0
2007-07-27,24.541,25.408,22.843,22.937,2871226,0
2007-07-30,22.988,23.483,22.937,23.262,3270864,0
2007-07-31,23.379,23.593,22.898,22.96,2261752,0
2007-08-01,22.982,23.167,22.546,23.07,3374518,0
2007-08-02,23.239,23.475,22.872,23.07,1344095,0
2007-08-03,23.107,23.196,22.206,22.214,2376031,0
2007-08-06,22.262,22.603,21.827,22.603,1563214,0
2007-08-07,22.449,22.831,22.206,22.746,1828436,0
2007-08-08,22.898,23.467,22.603,23.15,2414807,0
2007-08-09,21.716,23.15,20.675,21.401,3600842,0
2007-08-10,21.188,21.84,20.522,21.401,2791760,0
2007-08-13,21.736,22.615,21.305,21.401,2634365,0
2007-08-14,21.48,21.569,20.093,20.254,3804434,0
2007-08-15,20.085,20.697,19.99,20.045,2200272,0
2007-08-16,19.811,21.063,19.326,21.063,3488910,0
2007-08-17,22.338,24.224,21.694,22.323,4210133,0
2007-08-20,22.297,22.505,21.182,21.259,2784123,0
2007-08-21,21.355,21.827,21.229,21.597,2135501,0
2007-08-22,21.84,22.201,21.56,21.931,1622209,0
2007-08-23,22.13,22.276,21.62,22.124,2300794,0
2007-08-24,22.027,22.442,21.84,22.442,1476044,0
2007-08-27,22.442,22.539,22.268,22.442,1234851,0
2007-08-28,22.359,22.359,21.56,21.631,1379130,0
2007-08-29,21.694,22.005,21.05,22.005,1806012,0
2007-08-30,21.855,22.615,21.723,22.201,1754258,0
2007-08-31,22.511,22.714,22.323,22.389,881207,0
2007-09-04,22.505,23.019,22.381,22.837,834629,0
2007-09-05,22.546,22.596,21.958,22.247,1028623,0
2007-09-06,22.365,22.622,22.034,22.622,831178,0
2007-09-07,22.622,23.239,22.582,23.003,3102804,0
2007-09-10,23.158,23.196,22.499,22.732,1268567,0
2007-09-11,22.879,23.233,22.823,23.063,1236105,0
2007-09-12,22.921,23.64,22.759,23.441,1850392,0
2007-09-13,23.593,23.801,23.483,23.578,1435117,0
2007-09-14,23.426,23.516,23.278,23.516,1370033,0
2007-09-17,23.379,23.39,23.077,23.196,1244103,0
2007-09-18,23.398,25.518,23.189,25.303,3261671,0
2007-09-19,25.184,25.484,24.202,24.285,2153694,0
2007-09-20,24.23,24.23,23.724,23.869,1891790,0
2007-09-21,24.23,24.264,23.869,24.209,1396476,0
2007-09-24,24.166,24.341,23.942,23.966,1347136,0
2007-09-25,23.724,24.595,23.724,24.348,1212581,0
2007-09-26,24.584,25.213,24.577,25.074,1526544,0
2007-09-27,25.007,25.491,25.007,25.428,1539877,0
2007-09-28,25.289,25.359,25.067,25.317,737393,0
2007-10-01,25.297,25.567,25.193,25.346,1935234,0
2007-10-02,25.443,25.567,25.242,25.408,1050890,0
2007-10-03,25.242,25.665,25.242,25.665,1225283,0
2007-10-04,25.824,26.065,25.332,25.595,1527024,0
2007-10-05,25.761,26.365,25.754,26.283,905511,0
2007-10-08,26.283,26.398,25.769,25.81,1167726,0
2007-10-09,25.935,26.446,25.776,26.432,1258843,0
2007-10-10,26.439,26.446,26.073,26.307,1024233,0
2007-10-11,26.446,26.669,25.698,26.031,1229358,0
2007-10-12,26.141,26.523,26.011,26.453,841527,0
2007-10-15,26.599,26.599,25.803,26.039,950519,0
2007-10-16,26.157,26.245,25.816,25.879,1215558,0
2007-10-17,26.004,26.532,25.738,25.915,1323765,0
2007-10-18,25.851,26.058,25.595,25.857,1027685,0
2007-10-19,25.726,25.962,24.758,24.758,1691524,0
2007-10-22,24.647,25.595,24.616,25.518,1953428,0
2007-10-23,25.614,26.046,25.588,26.024,1069711,0
2007-10-24,25.857,25.988,25.083,25.816,948327,0
2007-10-25,25.954,26.203,25.379,25.836,1257589,0
2007-10-26,27.092,27.092,24.75,26.12,1479023,0
2007-10-29,26.314,26.453,26.046,26.365,1270136,0
2007-10-30,26.378,26.814,26.322,26.703,1648089,0
2007-10-31,26.89,27.646,26.752,27.418,1767585,0
2007-11-01,27.037,27.076,26.081,26.371,2045797,0
2007-11-02,26.439,26.55,25.532,26.127,1745162,0
2007-11-05,25.9,25.9,25.007,25.393,2438552,0
2007-11-06,25.608,26.053,25.103,25.962,2259080,0
2007-11-07,25.47,25.83,25.026,25.026,2468812,0
2007-11-08,24.867,24.922,23.62,24.519,5120757,0
2007-11-09,23.884,26.093,23.717,25.484,4221604,0
2007-11-12,25.393,26.108,25.317,25.399,1840064,0
2007-11-13,25.79,26.897,25.79,26.897,3425711,0
2007-11-14,26.94,27.022,26.365,26.419,2814087,0
2007-11-15,26.378,26.439,24.935,25.242,3125234,0
2007-11-16,25.505,25.511,24.68,25.145,2541834,0
2007-11-19,24.929,25.067,24.23,24.494,2157701,0
2007-11-20,24.603,25.108,23.668,24.306,2902064,0
2007-11-21,23.959,24.306,23.441,23.55,3008238,0
2007-11-23,23.839,24.247,23.828,24.172,618208,0
2007-11-26,24.07,24.202,23.137,23.189,2913819,0
2007-11-27,23.227,24.257,23.227,24.257,2828466,0
2007-11-28,24.334,25.776,24.326,25.738,2761120,0
2007-11-29,25.608,25.65,24.95,25.281,1381512,0
2007-11-30,25.927,26.482,25.718,26.011,1635645,0
2007-12-03,25.988,25.988,24.95,25,2251394,0
2007-12-04,24.896,25.09,24.68,24.763,2406422,0
2007-12-05,24.943,25.16,24.417,24.728,2029108,0
2007-12-06,24.721,25.673,24.603,25.658,1518454,0
2007-12-07,25.602,26.203,25.477,25.746,1837627,0
2007-12-10,25.769,26.987,25.698,26.661,1861996,0
2007-12-11,26.62,26.919,25.268,25.379,2874548,0
2007-12-12,26.004,26.723,25.588,26.011,2861492,0
2007-12-13,25.83,26.496,25.642,26.419,2053736,0
2007-12-14,26.378,26.426,25.927,26.081,2596293,0
2007-12-17,25.857,26.238,25.303,25.324,2172943,0
2007-12-18,25.595,26.328,25.595,26.141,2522641,0
2007-12-19,26.398,26.654,25.935,26.322,1320684,0
2007-12-20,26.432,26.599,25.658,25.824,1522002,0
2007-12-21,26.141,26.307,25.921,26.269,2294367,0
2007-12-24,26.398,26.953,26.342,26.919,592542,0
2007-12-26,26.71,27.098,26.307,26.994,1519333,0
2007-12-27,26.834,26.834,26.253,26.253,1247530,0
2007-12-28,26.12,26.676,26.053,26.217,579784,0
2007-12-31,26.053,26.392,25.879,26.245,672908,0
2008-01-02,26.165,26.365,25.746,25.9,1793622,0
2008-01-03,25.997,26.19,25.539,25.712,1601976,0
2008-01-04,25.408,25.505,24.784,24.86,1969422,0
2008-01-07,24.964,25.408,24.444,24.902,3070482,0
2008-01-08,25.595,25.946,24.797,24.839,3330395,0
2008-01-09,25.242,26.217,25.242,26.217,4611586,0
2008-01-10,25.975,27.256,25.761,26.987,3249167,0
2008-01-11,26.827,27.805,26.635,27.582,3117070,0
2008-01-14,27.867,28.032,27.551,27.882,2814074,0
2008-01-15,27.721,27.853,26.73,26.739,3535802,0
2008-01-16,26.661,27.646,26.661,27.008,3639828,0
2008-01-17,27.196,27.452,26.269,26.467,3488047,0
2008-01-18,26.746,26.96,25.588,25.954,2765693,0
2008-01-22,24.743,26.73,24.743,25.954,4635165,0
2008-01-23,25.145,28.699,24.784,28.304,4932086,0
2008-01-24,28.399,28.554,27.264,27.618,4250100,0
2008-01-25,28.117,28.269,26.73,26.965,3614277,0
2008-01-28,25.844,26.509,25.608,26.439,3393099,0
2008-01-29,26.649,27.16,26.426,27.03,1882205,0
2008-01-30,26.965,27.735,26.716,26.8,2319532,0
2008-01-31,26.053,27.354,25.941,27.015,3260613,0
2008-02-01,27.245,27.875,26.911,27.832,2095592,0
2008-02-04,27.832,27.832,27.203,27.412,1495308,0
2008-02-05,26.501,27.106,26.501,26.593,2604739,0
2008-02-06,26.676,27.015,26.127,26.178,2240850,0
2008-02-07,26.065,26.911,26.065,26.654,1784599,0
2008-02-08,26.446,26.787,26.217,26.496,1579275,0
2008-02-11,26.577,26.793,26.183,26.696,1261955,0
2008-02-12,26.807,27.119,26.392,26.933,2218618,0
2008-02-13,27.334,27.334,26.489,26.933,1857291,0
2008-02-14,26.89,26.933,26.114,26.127,1800036,0
2008-02-15,26.1,26.446,25.477,26.439,1951236,0
2008-02-19,26.703,26.926,26.024,26.196,2064162,0
2008-02-20,26.12,27.16,25.886,26.864,2377911,0
2008-02-21,26.994,27.098,26.35,26.419,1252892,0
2008-02-22,26.517,26.841,25.816,26.841,1486593,0
2008-02-25,26.897,27.418,26.517,27.418,1645108,0
2008-02-26,27.278,27.896,27.222,27.611,2113402,0
2008-02-27,27.354,28.074,26.933,27.646,1433607,0
2008-02-28,27.424,27.424,26.703,26.903,1159118,0
2008-02-29,26.577,26.716,25.803,25.879,1890936,0
2008-03-03,25.879,26.031,25.281,25.718,1693789,0
2008-03-04,25.532,26.046,25.379,25.79,1610132,0
2008-03-05,25.851,26.496,25.561,25.844,1471750,0
2008-03-06,25.686,25.776,24.922,24.922,1699821,0
2008-03-07,24.825,25.718,24.631,25.151,1326159,0
2008-03-10,25.16,25.518,24.653,24.667,2253750,0
2008-03-11,24.591,26.864,24.591,26.814,2353124,0
2008-03-12,26.827,26.965,25.983,25.983,2153245,0
2008-03-13,25.026,25.962,24.362,25.658,2420168,0
2008-03-14,25.824,25.954,23.979,24.43,3255330,0
2008-03-17,23.839,24.728,22.974,22.974,3844975,0
2008-03-18,23.655,25.17,23.635,25.013,3384431,0
2008-03-19,25.484,25.484,24.674,24.89,3797861,0
2008-03-20,25.201,25.547,24.818,25.317,2989072,0
2008-03-24,25.505,26.405,25.414,25.879,1601768,0
2008-03-25,26.108,27.008,25.665,26.683,2316899,0
2008-03-26,26.461,26.607,25.574,25.718,2495171,0
2008-03-27,26.114,26.114,24.902,24.902,1556862,0
2008-03-28,25.026,25.184,24.252,24.285,1454988,0
2008-03-31,24.285,25.353,24.03,24.972,1909310,0
2008-04-01,25.45,26.283,25.332,26.114,2077969,0
2008-04-02,26.127,26.432,25.746,25.927,1916028,0
2008-04-03,25.608,26.085,25.332,25.886,1342832,0
2008-04-04,25.879,25.886,24.818,24.854,3307611,0
2008-04-07,23.913,24.603,23.285,23.833,4168836,0
2008-04-08,23.62,23.62,22.069,22.31,6591777,0
2008-04-09,22.317,22.471,21.694,21.811,4515036,0
2008-04-10,21.803,22.872,21.716,22.603,4018887,0
2008-04-11,22.365,22.442,21.723,21.803,2759128,0
2008-04-14,21.319,21.548,20.601,21.096,6231045,0
2008-04-15,20.931,21.377,20.759,21.042,2946495,0
2008-04-16,21.325,21.437,20.981,21.384,4358145,0
2008-04-17,21.215,21.508,21.05,21.333,2047754,0
2008-04-18,21.416,21.803,21.161,21.194,3006971,0
2008-04-21,21.202,21.202,20.601,20.952,2841806,0
2008-04-22,20.952,21.05,20.632,20.916,3609992,0
2008-04-23,20.952,21.05,20.8,20.923,2721875,0
2008-04-24,20.987,21.541,20.849,21.541,1939256,0
2008-04-25,22.158,22.158,20.952,21.48,2047108,0
2008-04-28,21.519,21.56,21.215,21.514,2572463,0
2008-04-29,21.444,21.508,21.236,21.297,1675054,0
2008-04-30,21.297,21.811,21.188,21.347,1951787,0
2008-05-01,21.363,22.255,21.236,22.137,1753358,0
2008-05-02,22.317,22.42,21.451,22.226,3296561,0
2008-05-05,21.992,22.603,21.992,22.381,2456075,0
2008-05-06,22.018,22.552,21.86,22.518,2078235,0
2008-05-07,22.72,22.812,22.297,22.338,1755919,0
2008-05-08,22.206,22.42,21.86,22.069,2157879,0
2008-05-09,22.075,22.582,21.736,22.323,2206471,0
2008-05-12,22.331,22.943,22.331,22.872,1379836,0
2008-05-13,22.768,22.886,22.499,22.707,1927711,0
2008-05-14,22.818,23.129,22.655,22.948,2338764,0
2008-05-15,22.929,23.063,22.566,23.063,1313888,0
2008-05-16,23.032,23.092,22.662,22.898,1055194,0
2008-05-19,22.907,23.047,22.714,22.898,1839239,0
2008-05-20,22.774,22.774,22.365,22.524,1463677,0
2008-05-21,22.471,22.685,22.193,22.241,2314681,0
2008-05-22,22.276,22.636,22.15,22.499,1653262,0
2008-05-23,22.305,22.373,22.04,22.124,1086524,0
2008-05-27,22.062,22.685,22.062,22.603,1761263,0
2008-05-28,22.714,22.921,22.442,22.843,1723860,0
2008-05-29,22.879,23.516,22.879,23.239,1302151,0
2008-05-30,23.571,24.01,23.467,23.475,2884991,0
2008-06-02,23.509,23.565,23.077,23.384,1621465,0
2008-06-03,23.571,23.704,23.137,23.53,2287226,0
2008-06-04,23.405,24.01,23.308,23.628,1535371,0
2008-06-05,23.884,24.202,23.66,24.194,919990,0
2008-06-06,23.833,23.919,23.227,23.227,1412041,0
2008-06-09,23.336,23.711,23.115,23.398,1165915,0
2008-06-10,23.274,23.884,23.003,23.655,2249637,0
2008-06-11,23.605,23.737,23.047,23.054,2191107,0
2008-06-12,23.129,23.876,23.058,23.371,1172949,0
2008-06-13,23.773,23.959,23.278,23.959,1224470,0
2008-06-16,23.773,24.257,23.758,24.121,1185326,0
2008-06-17,23.839,24.75,23.565,23.635,1374061,0
2008-06-18,23.483,23.839,23.278,23.613,1401610,0
2008-06-19,23.55,24.047,23.274,24.047,1122316,0
2008-06-20,23.937,23.979,23.398,23.441,1620317,0
2008-06-23,23.704,23.704,22.953,23.032,1501245,0
2008-06-24,22.892,23.454,22.539,23.077,1758174,0
2008-06-25,23.196,23.979,23.077,23.426,1573823,0
2008-06-26,23.1,23.189,22.359,22.359,1815179,0
2008-06-27,22.499,22.732,22.234,22.408,1617410,0
2008-06-30,22.4,22.622,21.86,21.951,2033445,0
2008-07-01,21.708,22.201,21.168,22.095,3393653,0
2008-07-02,22.15,22.214,21.487,21.591,1863955,0
2008-07-03,21.84,22.109,20.863,21.042,1173418,0
2008-07-07,21.371,21.437,20.085,20.425,3465030,0
2008-07-08,20.431,21.494,20.163,21.466,2610705,0
2008-07-09,21.466,21.494,20.21,20.294,1965488,0
2008-07-10,20.308,20.96,19.99,20.656,2137032,0
2008-07-11,20.446,20.842,19.824,20.128,2276343,0
2008-07-14,20.287,20.669,19.51,19.712,3618157,0
2008-07-15,19.422,20.405,18.991,19.586,4050073,0
2008-07-16,19.974,21.182,19.357,21.126,2542062,0
2008-07-17,21.833,22.596,21.305,22.408,2966870,0
2008-07-18,21.286,22.268,21.091,21.943,2754865,0
2008-07-21,21.923,22.034,20.792,20.923,2381578,0
2008-07-22,19.974,22.707,19.974,22.678,3220844,0
2008-07-23,22.457,23.084,22.241,22.863,2766614,0
2008-07-24,22.907,22.967,21.723,21.827,2381937,0
2008-07-25,21.444,21.548,20.572,21.042,4758816,0
2008-07-28,20.398,20.709,19.72,19.83,4594353,0
2008-07-29,19.824,20.759,19.615,20.759,3279498,0
2008-07-30,21.05,21.244,20.343,20.883,2730920,0
2008-07-31,20.842,21.161,20.439,20.952,2562267,0
2008-08-01,20.723,21,20.239,20.767,2215457,0
2008-08-04,20.528,20.82,20.142,20.419,1391705,0
2008-08-05,20.812,21.096,20.639,20.863,2678124,0
2008-08-06,20.606,20.786,20.045,20.101,2897231,0
2008-08-07,19.843,20.065,19.303,19.664,3631441,0
2008-08-08,19.65,20.606,19.627,20.522,1399135,0
2008-08-11,20.163,21.325,20.128,20.697,1948513,0
2008-08-12,20.626,20.626,19.47,19.621,2168509,0
2008-08-13,19.47,19.835,18.915,19.172,2660199,0
2008-08-14,18.95,20.189,18.664,20.107,2328396,0
2008-08-15,20.279,20.411,19.684,20.169,1206002,0
2008-08-18,20.247,20.247,19.51,19.601,1577987,0
2008-08-19,20.004,21.29,19.803,20.431,4875312,0
2008-08-20,20.639,20.904,20.419,20.682,4088916,0
2008-08-21,20.419,20.863,20.254,20.723,2203689,0
2008-08-22,20.806,21.473,20.723,21.161,2017589,0
2008-08-25,20.952,21.215,20.806,20.904,2639705,0
2008-08-26,20.966,20.966,20.431,20.8,2542621,0
2008-08-27,20.981,21.29,20.682,21.286,2028900,0
2008-08-28,21.458,21.875,21.119,21.644,2492710,0
2008-08-29,21.408,21.644,21.305,21.319,1700818,0
2008-09-02,21.749,22.389,21.526,21.984,3764301,0
2008-09-03,21.937,22.353,21.637,22.353,4927479,0
2008-09-04,22.124,22.768,21.803,22.082,6981569,0
2008-09-05,21.48,22.172,21.229,22.15,2711739,0
2008-09-08,22.982,23.502,22.137,22.953,3340570,0
2008-09-09,22.872,23.543,21.998,22.005,3316173,0
2008-09-10,21.931,22.389,21.305,21.899,2467589,0
2008-09-11,21.899,22.629,21.384,22.449,3196059,0
2008-09-12,22.185,22.511,21.827,22.201,2034455,0
2008-09-15,21.229,22.408,21.104,21.591,2911641,0
2008-09-16,20.497,22.914,20.497,22.907,3600931,0
2008-09-17,22.193,23.35,20.981,21.139,7348889,0
2008-09-18,21.388,22.408,11.895,18.775,19190937,0
2008-09-19,23.278,25.379,19.372,21.827,6654088,0
2008-09-22,22.863,22.863,20.773,21.84,2010053,0
2008-09-23,22.005,22.005,20.792,21.202,1203315,0
2008-09-24,21.514,22.103,20.453,21.071,1386954,0
2008-09-25,21.333,22.276,21.071,21.951,910644,0
2008-09-26,21.236,22.221,20.94,22.185,1278258,0
2008-09-29,22.746,23.475,18.486,18.879,1859760,0
2008-09-30,21.168,22.158,19.443,19.99,1429291,0
2008-10-01,19.759,20.502,18.203,19.636,1471755,0
2008-10-02,19.99,20.21,17.321,17.717,1192802,0
2008-10-03,18.042,18.973,17.329,17.712,1323338,0
2008-10-06,17.364,19.443,16.502,18.431,1631493,0
2008-10-07,20.233,20.233,17.135,17.655,1970811,0
2008-10-08,17.334,18.291,15.922,16.15,1379318,0
2008-10-09,16.848,16.872,14.018,14.099,2878519,0
2008-10-10,13.526,16.907,13.415,16.907,3750776,0
2008-10-13,17.815,18.879,16.934,18.879,2436546,0
2008-10-14,19.475,19.705,16.914,18.188,2523156,0
2008-10-15,18.203,18.203,15.202,15.424,1401866,0
2008-10-16,15.452,15.861,13.996,15.644,2670081,0
2008-10-17,14.806,16.583,14.806,15.528,2156302,0
2008-10-20,15.278,16.003,14.939,15.861,2603899,0
2008-10-21,15.805,16.484,15.763,15.854,3221693,0
2008-10-22,16.207,16.212,14.252,14.841,3399825,0
2008-10-23,14.792,15.195,13.622,14.301,2910845,0
2008-10-24,13.094,15.362,12.561,15.008,2067103,0
2008-10-27,15.16,16.413,14.987,15.854,2506121,0
2008-10-28,16.753,17.843,15.008,17.834,2802792,0
2008-10-29,17.765,17.973,16.989,17.127,2656099,0
2008-10-30,17.668,17.932,16.451,16.73,2057748,0
2008-10-31,16.848,17.371,16.502,16.768,1801394,0
2008-11-03,16.718,17.334,16.693,16.989,1250451,0
2008-11-04,17.314,17.834,17.025,17.717,1025907,0
2008-11-05,17.39,17.674,16.607,16.627,987431,0
2008-11-06,16.055,16.782,15.658,15.75,2060078,0
2008-11-07,15.867,16.034,15.229,15.929,1631932,0
2008-11-10,15.929,16.284,15.681,15.977,1205228,0
2008-11-11,15.658,16.358,15.465,15.929,1919523,0
2008-11-12,15.59,16.129,14.129,14.322,2512860,0
2008-11-13,14.583,15.424,13.665,15.395,2856279,0
2008-11-14,15.221,15.652,14.48,14.524,2103511,0
2008-11-17,14.376,14.564,13.863,13.893,1585870,0
2008-11-18,13.922,14.343,13.123,13.561,2016817,0
2008-11-19,13.532,13.83,12.235,12.348,1756245,0
2008-11-20,12.348,12.859,11.571,11.69,2817304,0
2008-11-21,12.14,12.376,11.017,12.2,2923340,0
2008-11-24,12.653,13.311,12.389,13.117,3236552,0
2008-11-25,12.596,13.013,11.639,12.715,2603886,0
2008-11-26,12.348,13.379,12.111,13.17,2022369,0
2008-11-28,13.267,13.753,13.073,13.753,946886,0
2008-12-01,13.158,13.491,12.299,12.31,2740606,0
2008-12-02,12.591,13.796,12.402,13.491,2277375,0
2008-12-03,12.949,14.226,12.82,14.203,1845612,0
2008-12-04,13.836,14.681,13.131,13.469,2281585,0
2008-12-05,13.561,14.806,13.067,14.806,1825635,0
2008-12-08,15.514,15.915,15.175,15.535,2120986,0
2008-12-09,15.25,16.317,15.138,15.644,2782245,0
2008-12-10,15.658,16.172,15.57,16.081,1811247,0
2008-12-11,15.563,16.435,14.428,14.675,2635304,0
2008-12-12,14.156,14.156,13.199,13.692,3473845,0
2008-12-15,13.704,14.24,12.701,13.094,1816275,0
2008-12-16,13.323,13.732,13.087,13.547,3648950,0
2008-12-17,13.587,13.946,13.17,13.692,2148204,0
2008-12-18,13.79,13.79,11.129,11.497,8650533,0
2008-12-19,11.944,11.988,11.28,11.862,5673532,0
2008-12-22,11.709,11.93,11.306,11.439,4332117,0
2008-12-23,11.571,11.819,11.306,11.343,1977064,0
2008-12-24,11.35,11.774,11.35,11.606,724066,0
2008-12-26,11.774,11.774,11.386,11.447,934683,0
2008-12-29,11.447,11.586,10.947,11.182,1388643,0
2008-12-30,11.253,11.709,11.044,11.654,1717314,0
2008-12-31,11.632,12.222,11.61,11.751,2949369,0
2009-01-02,11.988,12.14,11.453,12.083,2279552,0
2009-01-05,11.944,12.903,11.944,12.783,4387650,0
2009-01-06,13.039,13.803,12.936,13.17,3601695,0
2009-01-07,12.969,13.421,12.768,12.851,2372770,0
2009-01-08,12.734,13.567,12.734,13.428,2129123,0
2009-01-09,13.483,13.692,13.067,13.227,4092934,0
2009-01-12,13.15,13.338,12.631,12.775,2620967,0
2009-01-13,12.577,13.491,12.561,13.282,2952603,0
2009-01-14,12.969,13.261,12.369,12.82,4004415,0
2009-01-15,12.832,12.998,12.043,12.653,2621534,0
2009-01-16,13.117,13.117,12.402,12.903,2205368,0
2009-01-20,12.436,12.748,11.61,11.682,3722087,0
2009-01-21,11.884,12.506,11.253,12.481,4167683,0
2009-01-22,12.799,12.903,12.125,12.332,3718204,0
2009-01-23,11.884,13.724,11.155,13.304,3628623,0
2009-01-26,13.497,13.934,12.936,13.254,3481012,0
2009-01-27,13.304,13.526,13.039,13.462,1944931,0
2009-01-28,14.252,14.91,13.975,14.904,3349864,0
2009-01-29,14.524,14.792,13.871,13.907,2445813,0
2009-01-30,13.796,14.226,13.318,13.526,2330433,0
2009-02-02,13.364,13.982,13.111,13.842,2707100,0
2009-02-03,13.934,14.071,13.685,13.849,2218165,0
2009-02-04,13.822,14.655,13.747,14.343,2566402,0
2009-02-05,14.24,15.146,14.148,14.822,2923288,0
2009-02-06,14.822,15.887,14.779,15.667,3104055,0
2009-02-09,15.805,15.88,15.319,15.638,2119401,0
2009-02-10,14.946,15.638,13.926,14.148,5126279,0
2009-02-11,14.196,14.806,14.196,14.688,3092571,0
2009-02-12,14.613,14.883,13.698,14.767,5165680,0
2009-02-13,14.605,15.221,14.362,14.91,2851460,0
2009-02-17,14.031,14.605,13.996,14.272,3925261,0
2009-02-18,14.398,14.744,14.065,14.39,4122425,0
2009-02-19,14.564,14.822,13.856,13.885,4518054,0
2009-02-20,13.698,14.285,13.51,14.01,6396649,0
2009-02-23,14.246,14.384,13.441,13.456,4568587,0
2009-02-24,13.51,14.613,13.338,14.564,3176518,0
2009-02-25,14.44,14.946,13.996,14.467,2736012,0
2009-02-26,14.695,14.822,13.81,13.959,1896915,0
2009-02-27,13.158,13.747,12.645,13.067,4480262,0
2009-03-02,12.673,12.977,12.125,12.18,3217009,0
2009-03-03,12.369,12.591,12.022,12.167,3769748,0
2009-03-04,12.348,12.977,11.974,12.637,3390529,0
2009-03-05,12.791,12.812,11.709,11.877,3242779,0
2009-03-06,11.988,12.167,11.21,11.639,4074132,0
2009-03-09,11.501,12.125,11.461,11.807,2807388,0
2009-03-10,12.049,12.74,11.8,12.715,3810628,0
2009-03-11,12.783,13.517,12.555,13.331,3910969,0
2009-03-12,13.51,14.42,12.923,14.309,3470458,0
2009-03-13,14.24,14.405,13.587,14.071,2987957,0
2009-03-16,14.278,14.695,13.922,14.031,3673902,0
2009-03-17,14.099,14.48,13.79,14.467,3270504,0
2009-03-18,14.278,15.313,13.878,15.154,3804141,0
2009-03-19,15.362,15.429,14.252,14.285,2692363,0
2009-03-20,14.322,14.445,13.622,13.782,3532604,0
2009-03-23,14.272,15.437,14.115,15.417,2960311,0
2009-03-24,14.849,15.59,14.605,15.13,3505754,0
2009-03-25,15.098,15.861,14.973,15.771,2919672,0
2009-03-26,15.977,16.081,15.354,15.658,2822275,0
2009-03-27,15.367,15.721,15.195,15.25,1699955,0
2009-03-30,14.668,14.98,14.435,14.509,2503293,0
2009-03-31,14.759,15.644,14.591,15.424,2629035,0
2009-04-01,15.182,15.694,15.124,15.596,1700535,0
2009-04-02,16.18,16.254,15.797,16.075,2522991,0
2009-04-03,16.018,16.921,15.825,16.907,2120800,0
2009-04-06,16.358,16.641,15.833,16.159,1854804,0
2009-04-07,15.667,15.84,15.035,15.042,1796887,0
2009-04-08,14.904,15.395,14.605,15.299,1822168,0
2009-04-09,15.861,16.302,15.519,16.284,2565181,0
2009-04-13,16.062,16.823,15.667,16.665,3507385,0
2009-04-14,16.24,16.627,15.915,16.026,2579682,0
2009-04-15,15.922,16.753,15.632,16.718,2358093,0
2009-04-16,16.797,16.803,16.284,16.693,1728764,0
2009-04-17,16.679,16.864,16.351,16.633,2395125,0
2009-04-20,16.309,16.38,15.519,15.555,2252210,0
2009-04-21,15.395,15.673,15.035,15.667,3397976,0
2009-04-22,15.285,16.296,15.098,15.694,2981095,0
2009-04-23,15.763,16.47,15.291,16.324,2026006,0
2009-04-24,16.435,16.491,15.805,16.289,2795527,0
2009-04-27,16.144,16.42,15.818,15.915,1749242,0
2009-04-28,15.735,16.144,15.604,15.873,1263637,0
2009-04-29,16.003,16.15,15.547,15.992,2428366,0
2009-04-30,16.284,16.484,15.721,15.854,1616767,0
2009-05-01,15.88,16.062,15.644,15.944,1472194,0
2009-05-04,15.952,16.269,15.514,16.24,2507549,0
2009-05-05,15.915,16.444,15.894,16.089,1435184,0
2009-05-06,16.018,16.621,15.763,16.166,2917630,0
2009-05-07,16.18,16.803,15.959,16.026,2313946,0
2009-05-08,16.366,16.842,15.952,16.842,2744118,0
2009-05-11,16.219,16.627,16.129,16.207,2542550,0
2009-05-12,16.296,16.614,16.055,16.345,2693157,0
2009-05-13,16.102,16.456,15.57,15.61,2922861,0
2009-05-14,15.389,16.026,15.389,15.84,1990181,0
2009-05-15,15.784,15.79,15.354,15.576,1860341,0
2009-05-18,15.847,16.524,15.728,16.451,2056859,0
2009-05-19,16.277,16.583,16.026,16.055,1638024,0
2009-05-20,16.309,16.496,15.313,15.374,2435166,0
2009-05-21,15.182,15.623,14.965,15.506,1555389,0
2009-05-22,15.623,15.721,15.389,15.437,1623792,0
2009-05-26,15.326,16.081,15.285,16.081,1853514,0
2009-05-27,16.102,16.456,15.763,15.79,1838467,0
2009-05-28,16.011,16.641,16.011,16.633,1539788,0
2009-05-29,16.657,17.342,16.47,17.342,2113436,0
2009-06-01,17.462,18.148,17.386,17.849,2517201,0
2009-06-02,17.717,18.431,17.704,18.126,1880695,0
2009-06-03,17.925,18.23,17.737,17.867,1678678,0
2009-06-04,17.925,18.084,17.731,17.898,1839525,0
2009-06-05,18.077,18.216,17.515,17.696,1854701,0
2009-06-08,17.446,17.724,17.357,17.6,936393,0
2009-06-09,17.648,18.173,17.543,18.098,1203168,0
2009-06-10,18.354,18.402,17.765,18.016,1308304,0
2009-06-11,18.016,18.443,17.993,18.315,1033385,0
2009-06-12,18.315,18.315,17.973,18.188,645893,0
2009-06-15,18.036,18.224,17.918,18.141,1493495,0
2009-06-16,18.256,18.368,18.056,18.056,1254419,0
2009-06-17,17.993,18.112,17.737,17.765,1410534,0
2009-06-18,17.765,18.036,17.53,17.612,1958767,0
2009-06-19,17.867,18.605,16.879,16.952,3604270,0
2009-06-22,16.872,16.928,16.034,16.04,2309858,0
2009-06-23,16.018,16.144,15.681,15.984,2747787,0
2009-06-24,16.18,16.553,16.115,16.476,1725082,0
2009-06-25,16.428,16.768,16.227,16.73,1782004,0
2009-06-26,16.679,16.928,16.641,16.835,1630229,0
2009-06-29,16.856,16.886,16.699,16.835,1098377,0
2009-06-30,16.879,16.879,16.531,16.693,1619264,0
2009-07-01,16.768,16.974,16.633,16.679,1435561,0
2009-07-02,16.42,16.679,16.04,16.04,1025567,0
2009-07-06,15.547,15.88,15.486,15.873,1805954,0
2009-07-07,15.797,16.172,15.797,15.944,1734798,0
2009-07-08,15.97,16.172,15.596,15.75,1795923,0
2009-07-09,15.959,15.984,15.667,15.771,1159345,0
2009-07-10,15.707,15.854,15.582,15.673,1677537,0
2009-07-13,15.75,16.159,15.623,16.15,1656761,0
2009-07-14,16.2,16.333,15.977,16.227,1402747,0
2009-07-15,16.42,16.886,16.247,16.83,1511356,0
2009-07-16,16.718,17.085,16.589,17.003,1278087,0
2009-07-17,17.003,17.182,16.797,17.046,1294187,0
2009-07-20,17.053,17.364,17.003,17.364,1764089,0
2009-07-21,17.386,17.635,17.321,17.487,1844523,0
2009-07-22,17.3,17.717,17.163,17.704,1035571,0
2009-07-23,17.731,18.354,17.558,18.134,2100088,0
2009-07-24,18.062,18.134,16.782,17.135,3336380,0
2009-07-27,17.04,17.462,16.974,17.462,1535817,0
2009-07-28,17.405,17.648,17.288,17.571,1304393,0
2009-07-29,17.515,17.909,17.357,17.862,1286772,0
2009-07-30,17.993,18.368,17.909,18.152,1443849,0
2009-07-31,18.188,18.321,17.808,17.966,895678,0
2009-08-03,18.056,18.118,16.96,17.432,3177191,0
2009-08-04,17.23,17.648,17.1,17.635,1551048,0
2009-08-05,17.668,18.098,17.508,18.062,1902489,0
2009-08-06,18.084,18.486,17.932,18.368,2378801,0
2009-08-07,18.506,18.535,18.307,18.34,2101899,0
2009-08-10,18.276,18.494,18.077,18.299,1227650,0
2009-08-11,18.224,18.506,18.148,18.276,1526443,0
2009-08-12,18.276,18.554,18.224,18.368,939849,0
2009-08-13,18.368,18.597,18.158,18.464,787143,0
2009-08-14,18.375,18.418,18.152,18.315,860795,0
2009-08-17,17.953,18.118,17.508,17.619,1301893,0
2009-08-18,17.696,18.008,17.612,17.843,813696,0
2009-08-19,17.674,17.821,17.6,17.744,1114456,0
2009-08-20,17.751,18.418,17.751,18.411,1035385,0
2009-08-21,18.431,18.694,18.263,18.67,1536112,0
2009-08-24,18.782,18.861,18.36,18.418,804549,0
2009-08-25,18.506,18.632,18.276,18.472,1000098,0
2009-08-26,18.333,18.494,18.284,18.375,861414,0
2009-08-27,18.425,18.506,18.077,18.354,887755,0
2009-08-28,18.411,18.529,18.098,18.315,517003,0
2009-08-31,18.098,18.21,17.828,18.188,751989,0
2009-09-01,18.118,18.216,17.558,17.64,1552317,0
2009-09-02,17.53,17.737,17.378,17.619,1191197,0
2009-09-03,17.758,17.808,17.357,17.558,2811936,0
2009-09-04,17.626,17.655,17.237,17.578,1392308,0
2009-09-08,17.648,18.118,17.6,18.104,1168274,0
2009-09-09,18.077,18.486,17.966,18.464,1026312,0
2009-09-10,18.388,18.45,17.979,18.23,1397753,0
2009-09-11,18.21,18.237,17.737,17.779,1367886,0
2009-09-14,17.648,18.244,17.606,18.23,1253794,0
2009-09-15,18.18,18.188,17.939,18.07,983531,0
2009-09-16,18.056,18.723,18.008,18.632,1741529,0
2009-09-17,18.625,18.921,18.59,18.664,1105262,0
2009-09-18,18.846,18.861,18.554,18.694,1406634,0
2009-09-21,18.583,18.638,18.437,18.443,823413,0
2009-09-22,18.632,18.893,18.431,18.84,1214565,0
2009-09-23,18.861,19.054,18.472,18.472,1214551,0
2009-09-24,18.375,18.395,17.655,17.771,2032515,0
2009-09-25,17.799,17.799,17.3,17.522,1479163,0
2009-09-28,17.6,18.001,17.508,17.993,887517,0
2009-09-29,18.016,18.299,17.979,18.18,1045467,0
2009-09-30,18.203,18.443,18.077,18.269,1087731,0
2009-10-01,18.158,18.307,17.41,17.426,2154702,0
2009-10-02,17.268,17.364,17.157,17.314,1766832,0
2009-10-05,17.432,18.049,17.276,18.042,1822131,0
2009-10-06,18.224,18.224,17.668,17.932,1817254,0
2009-10-07,17.779,17.979,17.744,17.925,1604622,0
2009-10-08,18.077,18.21,17.925,17.993,938297,0
2009-10-09,17.932,18.112,17.883,18.036,735604,0
2009-10-12,18.126,18.237,17.808,17.973,683026,0
2009-10-13,17.96,17.987,17.758,17.834,675467,0
2009-10-14,18.165,18.535,18.036,18.443,1541311,0
2009-10-15,18.395,18.494,18.321,18.443,1116050,0
2009-10-16,18.112,18.188,17.89,17.993,1203405,0
2009-10-19,18.021,18.25,17.883,18.148,831555,0
2009-10-20,18.134,18.307,17.96,18.165,1344244,0
2009-10-21,18.084,18.457,17.843,17.898,1562245,0
2009-10-22,17.898,18.701,17.779,18.611,2176826,0
2009-10-23,18.908,19.34,18.664,18.979,2899628,0
2009-10-26,18.966,19.393,18.966,19.069,2641731,0
2009-10-27,19.054,19.47,18.985,19.076,2300421,0
2009-10-28,19.103,19.228,18.499,18.521,2219504,0
2009-10-29,18.879,18.908,18.619,18.834,2402828,0
2009-10-30,18.782,18.827,18.165,18.188,1975017,0
2009-11-02,18.315,18.686,18.134,18.575,2087181,0
2009-11-03,18.368,18.708,18.291,18.56,2035219,0
2009-11-04,18.716,18.84,18.263,18.307,1468726,0
2009-11-05,18.354,18.437,18.148,18.418,1285054,0
2009-11-06,18.284,18.499,18.152,18.443,1094314,0
2009-11-09,18.568,18.908,18.472,18.893,946867,0
2009-11-10,18.834,18.973,18.686,18.861,940336,0
2009-11-11,19.018,19.192,18.966,19.09,917217,0
2009-11-12,19.076,19.206,18.879,18.887,1146265,0
2009-11-13,18.887,19.09,18.748,19.084,972948,0
2009-11-16,19.254,19.435,19.214,19.34,1595426,0
2009-11-17,19.34,19.372,19.123,19.186,1737336,0
2009-11-18,19.123,19.172,18.798,18.95,1859490,0
2009-11-19,18.846,18.901,18.514,18.664,1308131,0
2009-11-20,18.59,18.605,18.425,18.457,1499970,0
2009-11-23,18.694,18.694,17.993,18.084,2948691,0
2009-11-24,18.188,18.575,17.918,18.049,2581891,0
2009-11-25,18.173,18.216,18.029,18.084,1323313,0
2009-11-27,17.668,17.898,17.606,17.737,1080694,0
2009-11-30,17.779,17.925,17.674,17.862,1763629,0
2009-12-01,18.008,18.141,17.875,18.016,1387618,0
2009-12-02,18.016,18.104,17.792,17.862,1762803,0
2009-12-03,17.96,18.091,17.786,17.828,1621738,0
2009-12-04,18.091,18.118,17.565,17.862,1725066,0
2009-12-07,17.786,17.875,17.307,17.329,2778434,0
2009-12-08,17.268,17.397,17.19,17.295,1342180,0
2009-12-09,17.28,17.6,17.224,17.515,1183459,0
2009-12-10,17.619,17.712,17.537,17.55,860137,0
2009-12-11,17.6,17.635,17.426,17.571,1116176,0
2009-12-14,17.612,17.626,17.357,17.474,1282424,0
2009-12-15,17.417,17.417,17.23,17.321,1994775,0
2009-12-16,17.417,17.828,17.349,17.808,1657550,0
2009-12-17,17.674,17.932,17.66,17.849,2261699,0
2009-12-18,18.001,18.34,18.001,18.34,3007801,0
2009-12-21,18.418,18.782,18.299,18.744,1813584,0
2009-12-22,18.686,19.186,18.678,19.186,2153400,0
2009-12-23,19.186,19.608,19.179,19.372,1994533,0
2009-12-24,19.393,19.615,19.268,19.415,406359,0
2009-12-28,19.415,19.532,19.311,19.357,624454,0
2009-12-29,19.393,19.443,19.206,19.254,1089604,0
2009-12-30,19.179,19.311,19.096,19.311,723719,0
2009-12-31,19.289,19.4,19.054,19.054,1116760,0
2010-01-04,19.234,19.422,19.011,19.4,2004358,0
2010-01-05,19.378,19.497,19.172,19.407,1581490,0
2010-01-06,19.357,19.422,19.192,19.268,958094,0
2010-01-07,19.206,19.351,19.047,19.11,1498610,0
2010-01-08,19.172,19.172,18.929,19.103,1267179,0
2010-01-11,19.234,19.333,19.123,19.318,1178015,0
2010-01-12,19.192,19.386,19.116,19.179,937195,0
2010-01-13,19.261,19.281,19.116,19.214,688597,0
2010-01-14,19.2,19.2,18.915,19.054,727526,0
2010-01-15,19.004,19.09,18.861,18.915,1049041,0
2010-01-19,18.985,19.234,18.879,19.228,877136,0
2010-01-20,19.011,19.136,18.854,19.04,946124,0
2010-01-21,19.096,19.166,18.625,18.625,1478099,0
2010-01-22,18.646,18.646,17.828,17.834,2086919,0
2010-01-25,17.993,18.354,17.898,18.001,1658955,0
2010-01-26,17.939,18.077,17.712,17.731,1611782,0
2010-01-27,17.731,18.479,17.681,18.36,2549175,0
2010-01-28,18.431,18.554,17.862,18.029,2162583,0
2010-01-29,17.751,18.056,17.23,17.584,7132336,0
2010-02-01,17.626,18.134,17.426,18.104,3567337,0
2010-02-02,18.049,18.521,18.016,18.499,3508925,0
2010-02-03,17.515,17.522,17.04,17.064,3855401,0
2010-02-04,16.981,17.197,16.575,16.835,4188002,0
2010-02-05,16.872,17.149,16.665,17.078,2578087,0
2010-02-08,17.121,17.121,16.589,16.614,2161332,0
2010-02-09,16.723,16.848,16.524,16.737,2193451,0
2010-02-10,16.679,17.321,16.649,17.058,1996398,0
2010-02-11,17.031,17.085,16.768,17.025,1403731,0
2010-02-12,16.934,17.017,16.83,16.996,1381886,0
2010-02-16,17.085,17.626,17.025,17.606,2520980,0
2010-02-17,17.786,17.786,17.462,17.543,1452421,0
2010-02-18,17.571,17.815,17.502,17.704,1953718,0
2010-02-19,17.635,18.021,17.6,17.883,2701649,0
2010-02-22,17.987,17.987,17.731,17.834,1486624,0
2010-02-23,17.834,17.883,17.432,17.469,2192973,0
2010-02-24,17.558,17.66,17.474,17.6,1294226,0
2010-02-25,17.426,17.487,17.23,17.453,1650430,0
2010-02-26,17.55,17.55,17.176,17.329,2077994,0
2010-03-01,17.334,17.453,17.28,17.39,2095963,0
2010-03-02,17.487,17.6,17.371,17.558,1346039,0
2010-03-03,17.6,17.867,17.578,17.655,1857598,0
2010-03-04,17.606,17.867,17.571,17.834,1409302,0
2010-03-05,17.925,18.104,17.843,18.001,1351398,0
2010-03-08,18.029,18.084,17.898,17.932,1405564,0
2010-03-09,17.808,18.126,17.737,18.001,2118217,0
2010-03-10,17.993,18.084,17.939,18.036,1708310,0
2010-03-11,17.932,18.216,17.843,18.196,1610305,0
2010-03-12,18.256,18.307,17.973,18.148,1116560,0
2010-03-15,18.118,18.134,17.862,17.973,969687,0
2010-03-16,18.056,18.112,17.849,17.909,1252436,0
2010-03-17,17.993,18.34,17.987,18.237,2066886,0
2010-03-18,18.291,18.375,18.188,18.276,1497557,0
2010-03-19,18.315,18.418,17.855,17.883,1766675,0
2010-03-22,17.799,18.056,17.744,18.049,825227,0
2010-03-23,18.056,18.173,17.993,18.165,921171,0
2010-03-24,18.049,18.188,17.953,18.134,1298973,0
2010-03-25,18.291,18.36,18.126,18.188,2254122,0
2010-03-26,18.23,18.269,18.084,18.237,1259980,0
2010-03-29,18.276,18.321,18.091,18.173,827199,0
2010-03-30,18.158,18.269,18.091,18.216,752705,0
2010-03-31,18.173,18.59,18.098,18.276,1952171,0
2010-04-01,18.418,18.554,18.196,18.34,1381750,0
2010-04-05,18.388,18.494,18.196,18.472,1420243,0
2010-04-06,18.375,18.664,18.188,18.554,1477203,0
2010-04-07,18.554,18.554,18.269,18.375,1922752,0
2010-04-08,18.326,18.354,18.188,18.333,1256578,0
2010-04-09,18.34,18.411,18.23,18.347,1137965,0
2010-04-12,18.354,18.388,18.203,18.263,1428737,0
2010-04-13,18.23,18.59,18.23,18.583,1599343,0
2010-04-14,18.775,18.929,18.583,18.67,1449648,0
2010-04-15,18.678,18.915,18.605,18.887,1242663,0
2010-04-16,18.854,18.861,18.25,18.542,2153578,0
2010-04-19,18.411,18.652,18.321,18.542,1274350,0
2010-04-20,18.659,18.664,18.188,18.472,1462010,0
2010-04-21,18.425,18.542,18.333,18.443,1686089,0
2010-04-22,18.237,18.36,18.104,18.284,3449249,0
2010-04-23,18.188,18.188,17.64,17.945,4328367,0
2010-04-26,17.953,17.953,17.474,17.474,0,0
2010-04-27,17.334,17.342,16.753,16.753,4388614,0
2010-04-28,16.907,17.046,16.593,16.803,4275627,0
2010-04-29,16.969,17.163,16.899,17.085,3209255,0
2010-04-30,17.064,17.203,16.706,16.713,3261533,0
2010-05-03,16.907,17.017,16.782,16.934,2997886,0
2010-05-04,16.713,16.753,16.496,16.627,3350989,0
2010-05-05,16.277,16.744,16.166,16.539,3120844,0
2010-05-06,16.398,16.614,15.632,16.317,5691316,0
2010-05-07,16.269,16.753,16.129,16.302,5876344,0
2010-05-10,16.934,17.142,16.247,16.496,4770342,0
2010-05-11,16.351,16.451,16.18,16.284,2915590,0
2010-05-12,16.324,16.531,16.302,16.502,2047307,0
2010-05-13,16.435,16.531,16.233,16.24,1680949,0
2010-05-14,16.15,16.339,15.937,16.048,3153325,0
2010-05-17,16.069,16.284,15.873,16.136,1876955,0
2010-05-18,16.296,16.302,15.735,15.805,2666900,0
2010-05-19,15.713,16.081,15.519,16.011,3159845,0
2010-05-20,15.777,15.944,15.437,15.437,3070544,0
2010-05-21,15.236,15.805,15.124,15.694,3079542,0
2010-05-24,15.805,15.965,15.519,15.519,2579810,0
2010-05-25,15.182,15.623,15.105,15.596,2969658,0
2010-05-26,15.713,15.818,15.429,15.506,2357677,0
2010-05-27,15.743,15.777,15.429,15.75,2852411,0
2010-05-28,15.667,15.721,15.313,15.389,2181171,0
2010-06-01,15.236,15.367,14.965,14.965,1688209,0
2010-06-02,15.062,15.078,14.813,14.951,4411842,0
2010-06-03,15.035,15.444,14.946,15.424,3201712,0
2010-06-04,15.035,15.437,15.035,15.105,3329556,0
2010-06-07,15.236,15.236,14.668,14.668,2567286,0
2010-06-08,14.655,14.753,14.451,14.731,2121880,0
2010-06-09,14.833,14.833,14.428,14.48,3058307,0
2010-06-10,14.675,15.112,14.591,15.112,2386828,0
2010-06-11,15.008,15.452,14.931,15.417,2314283,0
2010-06-14,15.713,15.9,15.402,15.424,3628736,0
2010-06-15,15.493,15.763,15.395,15.743,2565838,0
2010-06-16,15.728,15.784,15.57,15.721,1314139,0
2010-06-17,15.687,15.743,15.374,15.555,1200477,0
2010-06-18,15.547,15.604,15.285,15.347,2776341,0
2010-06-21,15.493,15.514,15.195,15.25,2106327,0
2010-06-22,15.25,15.332,15.022,15.026,1682048,0
2010-06-23,15.071,15.214,15.008,15.105,1397314,0
2010-06-24,15.022,15.022,14.605,14.642,1273234,0
2010-06-25,14.695,14.855,14.591,14.772,2221846,0
2010-06-28,14.822,15.154,14.772,14.973,1797505,0
2010-06-29,14.822,14.889,14.428,14.583,2913556,0
2010-06-30,14.526,14.659,14.323,14.35,2192760,0
2010-07-01,14.322,14.502,14.051,14.265,1829569,0
2010-07-02,14.435,14.435,14.093,14.196,834820,0
2010-07-06,14.309,14.467,14.038,14.129,1163726,0
2010-07-07,14.167,14.599,14.167,14.577,1455857,0
2010-07-08,14.724,14.806,14.472,14.62,1874663,0
2010-07-09,14.675,14.779,14.599,14.717,1847489,0
2010-07-12,14.668,14.744,14.556,14.634,1168874,0
2010-07-13,14.744,14.841,14.634,14.709,3031517,0
2010-07-14,14.717,14.833,14.605,14.813,2624281,0
2010-07-15,14.785,14.813,14.405,14.577,2084969,0
2010-07-16,14.467,14.772,14.384,14.44,3029034,0
2010-07-19,14.502,14.605,14.369,14.524,1387635,0
2010-07-20,14.309,14.792,14.285,14.779,1242064,0
2010-07-21,14.931,15.146,14.799,14.813,2951000,0
2010-07-22,14.926,15.347,14.926,15.278,2972536,0
2010-07-23,15.195,15.195,14.322,14.537,3734657,0
2010-07-26,14.571,14.62,14.349,14.62,1961511,0
2010-07-27,14.736,14.829,14.627,14.753,1531636,0
2010-07-28,14.701,14.869,14.634,14.642,1105118,0
2010-07-29,14.709,14.973,14.709,14.917,2237994,0
2010-07-30,14.753,14.958,14.613,14.701,2118767,0
2010-08-02,14.896,15.022,14.688,15.015,4524868,0
2010-08-03,15.015,15.035,14.709,14.717,2771303,0
2010-08-04,14.642,14.931,14.537,14.917,2455931,0
2010-08-05,14.806,15.138,14.799,15.057,2334151,0
2010-08-06,14.889,14.958,14.577,14.792,1481155,0
2010-08-09,14.813,15.057,14.792,14.965,1632063,0
2010-08-10,14.813,14.987,14.759,14.862,1234317,0
2010-08-11,14.591,14.599,14.322,14.376,1521923,0
2010-08-12,14.21,14.428,14.156,14.278,1357526,0
2010-08-13,14.246,14.278,14.122,14.156,834767,0
2010-08-16,14.086,14.226,13.959,13.975,2114084,0
2010-08-17,14.115,14.428,14.115,14.369,1529762,0
2010-08-18,14.343,14.445,14.24,14.355,884443,0
2010-08-19,14.294,14.343,13.996,14.045,873204,0
2010-08-20,13.946,14.203,13.885,14.196,1434140,0
2010-08-23,14.252,14.648,14.19,14.472,2865339,0
2010-08-24,14.309,14.316,13.959,14.093,2258036,0
2010-08-25,14.045,14.19,13.863,14.156,3438261,0
2010-08-26,14.329,14.435,14.203,14.362,2868037,0
2010-08-27,14.428,14.648,14.21,14.642,1524968,0
2010-08-30,14.634,14.648,14.487,14.495,2003476,0
2010-08-31,14.482,14.572,14.385,14.447,1502928,0
2010-09-01,14.605,14.904,14.546,14.883,1749512,0
2010-09-02,14.926,15.057,14.849,14.917,1564775,0
2010-09-03,15.105,15.374,15.022,15.374,1559638,0
2010-09-07,15.229,15.307,15.118,15.154,1227568,0
2010-09-08,15.154,15.547,15.124,15.167,2885193,0
2010-09-09,15.362,15.362,15.138,15.347,1733865,0
2010-09-10,15.374,15.444,15.326,15.402,931182,0
2010-09-13,15.563,15.79,15.54,15.784,1410787,0
2010-09-14,15.701,15.992,15.582,15.805,1241109,0
2010-09-15,15.777,15.97,15.701,15.937,973816,0
2010-09-16,15.847,15.937,15.805,15.867,815792,0
2010-09-17,15.977,15.977,15.818,15.906,1548532,0
2010-09-20,15.922,16.18,15.88,16.159,1425787,0
2010-09-21,16.227,16.309,16.018,16.095,1671206,0
2010-09-22,16.018,16.129,15.847,15.867,846067,0
2010-09-23,15.728,15.867,15.576,15.59,1141892,0
2010-09-24,15.728,15.952,15.658,15.952,1523437,0
2010-09-27,16.003,16.081,15.833,15.867,787266,0
2010-09-28,15.944,15.977,15.784,15.906,1185805,0
2010-09-29,15.906,16.003,15.735,15.805,1361613,0
2010-09-30,15.854,16.055,15.667,15.771,1364265,0
2010-10-01,15.88,16.018,15.771,15.977,952119,0
2010-10-04,15.922,15.998,15.79,15.97,1617800,0
2010-10-05,16.003,16.324,15.825,16.115,1848255,0
2010-10-06,16.115,16.159,15.894,15.965,2062270,0
2010-10-07,16.069,16.159,15.977,16.026,1516008,0
2010-10-08,16.075,16.115,15.922,16.026,1268160,0
2010-10-11,16.018,16.136,16.018,16.109,596957,0
2010-10-12,16.144,16.247,16.018,16.212,1076042,0
2010-10-13,16.317,16.531,16.172,16.491,1486425,0
2010-10-14,16.435,16.531,16.269,16.38,1158447,0
2010-10-15,16.524,16.524,16.233,16.451,1314323,0
2010-10-18,16.476,16.575,16.42,16.575,1385372,0
2010-10-19,16.42,16.753,16.351,16.428,1253452,0
2010-10-20,16.435,16.811,16.435,16.76,1682805,0
2010-10-21,16.76,16.928,16.627,16.842,1304444,0
2010-10-22,16.864,16.914,16.693,16.706,1545274,0
2010-10-25,16.842,16.856,16.614,16.723,1269546,0
2010-10-26,16.723,16.79,16.641,16.679,1236473,0
2010-10-27,16.589,16.657,16.398,16.633,1355157,0
2010-10-28,16.776,17.106,16.657,16.96,2260364,0
2010-10-29,17.045,17.432,17.045,17.256,2833159,0
2010-11-01,17.39,17.405,17.106,17.17,1863549,0
2010-11-02,17.307,17.314,17.085,17.157,1520327,0
2010-11-03,17.224,17.224,16.989,17.203,1682570,0
2010-11-04,17.142,17.295,17.093,17.28,1465453,0
2010-11-05,17.28,17.712,17.28,17.64,1403950,0
2010-11-08,17.565,17.668,17.371,17.592,1643306,0
2010-11-09,17.655,17.681,16.892,17.017,2882148,0
2010-11-10,17.003,17.149,16.879,17.031,2916262,0
2010-11-11,16.892,17.071,16.811,16.817,1762934,0
2010-11-12,16.776,16.907,16.693,16.737,1499766,0
2010-11-15,16.817,17.017,16.817,16.864,899583,0
2010-11-16,16.753,16.797,16.317,16.345,2084117,0
2010-11-17,16.351,16.641,16.333,16.575,2885552,0
2010-11-18,16.679,16.76,16.621,16.641,1270543,0
2010-11-19,16.607,16.706,16.451,16.627,1072909,0
2010-11-22,16.589,16.601,16.476,16.496,1102170,0
2010-11-23,16.38,16.524,16.296,16.386,1790261,0
2010-11-24,16.484,16.713,16.484,16.686,948918,0
2010-11-26,16.568,16.672,16.553,16.607,351528,0
2010-11-29,16.531,16.614,16.386,16.583,2068985,0
2010-11-30,16.455,16.516,16.3,16.427,1955900,0
2010-12-01,16.641,16.823,16.633,16.693,1248700,0
2010-12-02,16.768,17.224,16.768,17.211,1838955,0
2010-12-03,17.157,17.254,16.79,17.142,1799965,0
2010-12-06,17.121,17.268,17.04,17.19,1244893,0
2010-12-07,17.314,17.321,17.085,17.157,1665849,0
2010-12-08,17.197,17.543,17.163,17.537,1439210,0
2010-12-09,17.612,17.862,17.55,17.849,1848331,0
2010-12-10,17.898,18.07,17.779,17.973,1826357,0
2010-12-13,18.084,18.134,17.993,18.042,1198399,0
2010-12-14,18.042,18.479,18.016,18.284,2092319,0
2010-12-15,18.284,18.723,18.284,18.284,2431082,0
2010-12-16,18.291,18.506,18.188,18.354,1620707,0
2010-12-17,18.368,18.632,18.368,18.402,1653781,0
2010-12-20,18.486,18.486,18.23,18.34,1005815,0
2010-12-21,18.479,18.611,18.418,18.59,960987,0
2010-12-22,18.625,18.652,18.521,18.575,1740206,0
2010-12-23,18.568,18.605,18.029,18.173,2369298,0
2010-12-27,18.158,18.263,18.042,18.224,1077331,0
2010-12-28,18.256,18.307,18.029,18.084,772053,0
2010-12-29,18.12,18.265,18.105,18.166,683358,0
2010-12-30,18.182,18.212,18.105,18.127,586401,0
2010-12-31,18.13,18.202,18.078,18.13,616681,0
2011-01-03,18.321,18.472,18.049,18.084,1614658,0
2011-01-04,18.148,18.196,17.932,18.036,1488400,0
2011-01-05,18.021,18.521,18.021,18.499,1874663,0
2011-01-06,18.464,18.59,18.291,18.56,1965337,0
2011-01-07,18.59,18.59,18.299,18.347,3264156,0
2011-01-10,18.25,18.418,18.203,18.382,2072412,0
2011-01-11,18.472,18.638,18.307,18.431,1691253,0
2011-01-12,18.56,18.605,18.443,18.605,778043,0
2011-01-13,18.632,18.723,18.542,18.605,955278,0
2011-01-14,18.638,18.638,18.395,18.535,1796896,0
2011-01-18,18.583,18.583,18.307,18.535,1419854,0
2011-01-19,18.494,18.494,18.284,18.321,1098933,0
2011-01-20,18.315,18.368,18.216,18.291,1985746,0
2011-01-21,18.411,18.723,18.347,18.395,868510,0
2011-01-24,18.354,18.514,18.315,18.431,1245907,0
2011-01-25,18.457,18.805,18.395,18.798,1757105,0
2011-01-26,18.834,18.893,18.67,18.861,1309111,0
2011-01-27,18.805,19.443,18.805,19.4,2213242,0
2011-01-28,19.796,19.796,18.638,18.998,3037758,0
2011-01-31,19.016,19.233,18.703,18.76,2445671,0
2011-02-01,18.805,18.861,18.583,18.625,2125626,0
2011-02-02,18.59,18.638,18.375,18.457,1495851,0
2011-02-03,18.632,18.646,18.36,18.575,1341034,0
2011-02-04,18.547,18.568,18.36,18.506,732977,0
2011-02-07,18.535,18.664,18.45,18.486,1169886,0
2011-02-08,18.535,18.834,18.457,18.748,1852860,0
2011-02-09,18.67,18.716,18.457,18.535,991549,0
2011-02-10,18.479,18.893,18.472,18.861,1367562,0
2011-02-11,18.834,19.04,18.694,18.929,1305711,0
2011-02-14,18.901,19.069,18.736,19.069,936677,0
2011-02-15,18.991,19.228,18.979,19.11,1101955,0
2011-02-16,19.166,19.333,19.136,19.261,962783,0
2011-02-17,19.261,19.357,19.192,19.254,662432,0
2011-02-18,19.281,19.365,19.143,19.365,1144010,0
2011-02-22,19.136,19.347,18.915,18.943,1018221,0
2011-02-23,18.929,19.011,18.494,18.59,878949,0
2011-02-24,18.678,19.054,18.619,18.908,1781604,0
2011-02-25,18.95,19.136,18.95,18.957,1020624,0
2011-02-28,19.001,19.099,18.862,19.099,780840,0
2011-03-01,19.129,19.326,19.076,19.096,1272910,0
2011-03-02,19.033,19.103,18.59,18.716,1009469,0
2011-03-03,18.819,19.268,18.819,19.228,1216553,0
2011-03-04,19.261,19.261,18.943,19.228,959563,0
2011-03-07,19.281,19.561,18.694,18.708,1467446,0
2011-03-08,18.768,19.04,18.529,18.985,1750622,0
2011-03-09,18.985,19.261,18.887,19.136,1472387,0
2011-03-10,18.998,18.998,18.18,18.326,2443600,0
2011-03-11,18.056,18.418,17.987,18.388,1105402,0
2011-03-14,18.188,18.499,18.104,18.126,945467,0
2011-03-15,17.821,18.042,17.635,17.815,1592821,0
2011-03-16,17.779,17.834,17.276,17.606,2598434,0
2011-03-17,17.791,17.848,17.518,17.602,1442659,0
2011-03-18,17.918,17.96,17.681,17.821,2166440,0
2011-03-21,17.904,18.036,17.843,17.979,423606,0
2011-03-22,18.165,18.321,18.07,18.084,780131,0
2011-03-23,18.042,18.333,18.016,18.148,1203419,0
2011-03-24,18.375,18.411,18.134,18.326,1198723,0
2011-03-25,18.388,18.486,18.25,18.333,668529,0
2011-03-28,18.395,18.56,18.173,18.173,766350,0
2011-03-29,18.18,18.388,18.091,18.34,890864,0
2011-03-30,18.395,18.646,18.395,18.547,1381692,0
2011-03-31,18.487,18.739,18.443,18.538,1452046,0
2011-04-01,18.701,18.744,18.554,18.686,1357021,0
2011-04-04,18.664,18.678,18.269,18.472,1422365,0
2011-04-05,18.455,18.497,18.303,18.469,1108619,0
2011-04-06,18.521,18.535,18.18,18.402,1400275,0
2011-04-07,18.414,18.497,18.212,18.287,920800,0
2011-04-08,18.323,18.588,18.31,18.329,925894,0
2011-04-11,18.382,18.782,18.382,18.529,897075,0
2011-04-12,18.44,18.603,18.127,18.159,1031977,0
2011-04-13,18.25,18.382,18.126,18.134,1057951,0
2011-04-14,18.141,18.203,18.036,18.118,795592,0
2011-04-15,18.182,18.231,17.986,18.15,1045983,0
2011-04-18,17.939,18.029,17.849,17.918,971646,0
2011-04-19,17.979,18.141,17.776,17.848,1017984,0
2011-04-20,18.078,18.287,18.071,18.12,919310,0
2011-04-21,18.174,18.205,18.056,18.127,652106,0
2011-04-25,18.126,18.148,17.973,18.016,669744,0
2011-04-26,18.05,18.44,18.029,18.343,924971,0
2011-04-27,18.343,18.391,18.016,18.153,1244640,0
2011-04-28,18.12,18.379,18.12,18.379,1578542,0
2011-04-29,18.337,18.337,17.635,17.863,1725865,0
2011-05-02,17.924,17.993,17.776,17.805,1229093,0
2011-05-03,17.784,18.05,17.685,18.016,1369234,0
2011-05-04,18.127,18.351,17.841,18.265,1518279,0
2011-05-05,18.205,18.205,17.867,18.008,1349244,0
2011-05-06,18.855,18.855,18.021,18.113,1368662,0
2011-05-09,18.062,18.686,17.973,18.617,1785880,0
2011-05-10,18.623,18.686,18.336,18.504,1080317,0
2011-05-11,18.483,18.559,18.212,18.356,1676162,0
2011-05-12,18.287,18.61,18.225,18.533,1352182,0
2011-05-13,18.61,18.61,18.265,18.279,1139734,0
2011-05-16,18.294,18.551,18.294,18.37,905221,0
2011-05-17,18.317,18.477,18.043,18.159,1106504,0
2011-05-18,18.205,18.433,18.141,18.212,1737525,0
2011-05-19,18.329,18.4,18.166,18.265,1074268,0
2011-05-20,18.303,18.391,18.008,18.071,1200390,0
2011-05-23,17.917,18.043,17.728,17.748,1161382,0
2011-05-24,17.728,17.791,17.49,17.622,1328435,0
2011-05-25,17.546,17.693,17.35,17.456,1565053,0
2011-05-26,17.456,17.546,17.33,17.476,1551015,0
2011-05-27,17.51,17.938,17.476,17.715,1169006,0
2011-05-31,17.893,18.072,17.578,17.921,1686009,0
2011-06-01,17.833,17.853,17.218,17.218,2291339,0
2011-06-02,17.276,17.343,17.029,17.33,1432002,0
2011-06-03,17.077,17.314,16.957,17.008,1408293,0
2011-06-06,16.971,17.014,16.779,16.779,1522957,0
2011-06-07,16.844,16.979,16.814,16.814,886829,0
2011-06-08,16.763,16.826,16.673,16.771,1164886,0
2011-06-09,16.838,17.029,16.701,16.937,891612,0
2011-06-10,16.852,17.111,16.771,16.883,1515702,0
2011-06-13,16.932,17.014,16.74,16.838,900156,0
2011-06-14,16.994,17.224,16.868,17.142,806609,0
2011-06-15,17.023,17.099,16.72,16.82,997578,0
2011-06-16,16.798,16.932,16.692,16.911,1589507,0
2011-06-17,17.001,17.295,17.001,17.07,1661572,0
2011-06-20,17.091,17.245,17.051,17.203,1316883,0
2011-06-21,17.288,17.588,17.26,17.38,1386170,0
2011-06-22,17.391,17.588,16.82,16.838,1699199,0
2011-06-23,16.666,16.755,16.483,16.708,1490774,0
2011-06-24,16.716,16.799,16.386,16.516,1469557,0
2011-06-27,16.483,16.763,16.475,16.701,888714,0
2011-06-28,16.755,16.852,16.65,16.72,874895,0
2011-06-29,16.82,17.35,16.82,17.057,1515322,0
2011-06-30,17.004,17.061,16.662,16.677,1889410,0
2011-07-01,16.737,16.979,16.646,16.966,1057827,0
2011-07-05,16.925,16.957,16.705,16.832,1164606,0
2011-07-06,16.798,16.874,16.646,16.818,1022725,0
2011-07-07,16.971,17.165,16.971,17.159,852701,0
2011-07-08,16.994,17.093,16.768,16.783,1543590,0
2011-07-11,16.622,16.701,16.322,16.322,1572040,0
2011-07-12,16.259,16.663,16.259,16.505,1518827,0
2011-07-13,16.547,16.72,16.119,16.155,2295707,0
2011-07-14,16.183,16.288,15.978,16.013,1464238,0
2011-07-15,16.075,16.102,15.734,15.805,1685955,0
2011-07-18,15.755,15.777,15.28,15.379,2188919,0
2011-07-19,15.382,15.5,15.311,15.417,1524714,0
2011-07-20,15.575,15.581,15.414,15.503,1962005,0
2011-07-21,15.63,15.68,15.351,15.512,2793787,0
2011-07-22,15.515,15.614,15.429,15.508,1719832,0
2011-07-25,15.336,15.497,15.245,15.379,1459522,0
2011-07-26,15.417,15.429,15.289,15.311,1156091,0
2011-07-27,15.253,15.269,14.856,14.886,1931096,0
2011-07-28,14.879,15.156,14.851,14.914,1843376,0
2011-07-29,14.907,15.121,14.704,14.943,3083389,0
2011-08-01,15.247,15.247,14.709,14.815,1853624,0
2011-08-02,14.753,14.851,14.44,14.452,2859809,0
2011-08-03,14.429,14.64,14.354,14.526,2725434,0
2011-08-04,14.482,14.497,13.919,13.919,4038457,0
2011-08-05,14.025,14.116,13.521,13.817,5260527,0
2011-08-08,13.499,13.783,13.172,13.181,5828396,0
2011-08-09,13.421,15.192,12.565,13.06,7755713,0
2011-08-10,12.608,12.714,11.935,11.964,8575747,0
2011-08-11,12.055,12.588,11.843,12.444,4601559,0
2011-08-12,12.6,12.728,12.182,12.282,2620733,0
2011-08-15,12.437,12.776,12.428,12.748,2425144,0
2011-08-16,12.693,12.693,12.375,12.467,1899058,0
2011-08-17,12.507,12.595,12.091,12.218,2786519,0
2011-08-18,11.922,12.014,11.615,11.728,4307683,0
2011-08-19,11.697,12.142,11.531,11.598,4660765,0
2011-08-22,11.843,11.88,11.432,11.524,3384114,0
2011-08-23,11.546,11.873,11.363,11.857,2441071,0
2011-08-24,11.857,12.161,11.774,12.127,1564920,0
2011-08-25,12.203,12.362,11.589,11.774,2288352,0
2011-08-26,11.743,12.157,11.56,12.15,2085545,0
2011-08-29,12.339,12.834,12.33,12.821,2036163,0
2011-08-30,12.821,12.821,12.552,12.664,1431572,0
2011-08-31,12.764,12.97,12.506,12.526,2571326,0
2011-09-01,12.588,12.608,12.248,12.275,1588488,0
2011-09-02,12.069,12.113,11.669,11.677,1455953,0
2011-09-06,11.363,11.702,11.326,11.661,1824337,0
2011-09-07,11.767,12.098,11.69,12.077,3479134,0
2011-09-08,12.014,12.161,11.781,11.8,1666110,0
2011-09-09,11.622,11.781,11.531,11.576,1836802,0
2011-09-12,11.403,11.813,11.403,11.781,2601949,0
2011-09-13,11.767,11.971,11.589,11.914,2142182,0
2011-09-14,12.021,12.383,11.908,12.255,2690686,0
2011-09-15,12.369,12.537,12.362,12.495,2009907,0
2011-09-16,12.495,12.614,12.226,12.558,2949497,0
2011-09-19,12.289,12.296,11.873,12.098,2739030,0
2011-09-20,12.182,12.264,12.014,12.113,1718812,0
2011-09-21,12.091,12.19,11.795,11.88,2795832,0
2011-09-22,11.589,12.061,11.503,11.998,4306422,0
2011-09-23,11.964,12.316,11.873,12.233,3330158,0
2011-09-26,12.461,13.095,12.369,13.067,3285004,0
2011-09-27,13.245,14.016,13.047,13.152,4086652,0
2011-09-28,13.259,13.408,12.501,12.501,2723359,0
2011-09-29,12.734,12.959,12.383,12.959,3559283,0
2011-09-30,12.963,12.963,12.405,12.405,2143328,0
2011-10-03,12.476,12.529,11.774,11.79,2056802,0
2011-10-04,11.616,12.318,11.431,12.277,2765653,0
2011-10-05,12.265,12.77,12.143,12.701,2028771,0
2011-10-06,12.815,12.986,12.607,12.902,2178136,0
2011-10-07,13.088,13.088,12.383,12.423,3253171,0
2011-10-10,12.635,12.84,12.552,12.84,1746188,0
2011-10-11,12.664,12.801,12.444,12.537,2400544,0
2011-10-12,12.714,12.845,12.476,12.686,3258519,0
2011-10-13,12.579,12.664,12.264,12.558,1840965,0
2011-10-14,12.709,12.902,12.62,12.829,1763675,0
2011-10-17,12.807,12.883,12.522,12.552,1797907,0
2011-10-18,12.672,12.939,12.543,12.813,3423437,0
2011-10-19,12.801,12.954,12.552,12.579,3059419,0
2011-10-20,12.621,12.869,12.476,12.821,1477130,0
2011-10-21,13.023,13.581,12.995,13.567,2309292,0
2011-10-24,13.61,13.874,13.59,13.867,1570636,0
2011-10-25,13.804,13.804,13.379,13.41,1982557,0
2011-10-26,13.817,13.852,13.337,13.641,1634613,0
2011-10-27,14.254,15.4,14.067,14.704,2606302,0
2011-10-28,15.845,15.845,13.702,14.326,2927546,0
2011-10-31,14.67,14.67,13.828,13.828,2294368,0
2011-11-01,13.264,13.501,13.085,13.116,3467474,0
2011-11-02,13.402,13.445,13.186,13.395,2196985,0
2011-11-03,13.588,13.945,13.186,13.852,2345727,0
2011-11-04,13.567,13.731,13.459,13.538,1924046,0
2011-11-07,13.615,13.675,13.323,13.524,2025917,0
2011-11-08,13.53,13.702,13.016,13.338,3223692,0
2011-11-09,13,13.037,12.526,12.557,2873917,0
2011-11-10,12.786,12.841,12.472,12.526,3496402,0
2011-11-11,12.77,12.809,12.372,12.405,3314480,0
2011-11-14,12.318,12.357,11.793,12.113,6074489,0
2011-11-15,12.055,12.405,11.946,12.291,3399028,0
2011-11-16,12.127,12.326,11.946,11.969,2697534,0
2011-11-17,11.92,11.985,11.677,11.738,2111946,0
2011-11-18,11.793,11.871,11.646,11.785,2296764,0
2011-11-21,11.605,11.631,11.377,11.384,3256071,0
2011-11-22,11.361,11.431,10.973,11.003,4102135,0
2011-11-23,10.902,11.017,10.782,10.822,3108738,0
2011-11-25,10.858,10.988,10.787,10.831,918503,0
2011-11-28,11.209,11.261,11.051,11.166,3050056,0
2011-11-29,11.187,11.196,10.793,10.807,2312049,0
2011-11-30,11.213,11.389,11.095,11.369,4157656,0
2011-12-01,11.331,11.401,11.087,11.126,2647974,0
2011-12-02,11.323,11.409,11.126,11.174,1973584,0
2011-12-05,11.389,11.389,10.938,10.995,4150062,0
2011-12-06,10.961,11.636,10.925,11.511,4933148,0
2011-12-07,11.439,11.498,11.323,11.431,2919725,0
2011-12-08,11.323,11.361,11.025,11.059,2785193,0
2011-12-09,11.138,11.346,10.938,11.187,2685938,0
2011-12-12,11.003,11.011,10.722,10.889,2759671,0
2011-12-13,10.922,10.973,10.644,10.759,2747167,0
2011-12-14,10.671,10.793,10.536,10.602,2407574,0
2011-12-15,10.694,10.822,10.572,10.629,2564824,0
2011-12-16,10.694,10.701,10.351,10.551,5010117,0
2011-12-19,10.558,10.68,10.284,10.3,2556747,0
2011-12-20,10.485,10.551,10.414,10.452,3935045,0
2011-12-21,10.479,10.493,10.314,10.422,2291964,0
2011-12-22,10.53,10.68,10.485,10.579,2425002,0
2011-12-23,10.609,10.759,10.566,10.744,1760332,0
2011-12-27,10.744,10.759,10.485,10.572,1478699,0
2011-12-28,10.572,10.587,10.379,10.379,1765644,0
2011-12-29,10.393,10.858,10.393,10.838,2300960,0
2011-12-30,10.87,10.903,10.788,10.852,1712309,0
2012-01-03,11.18,11.453,11.065,11.338,3433437,0
2012-01-04,11.301,11.683,11.132,11.662,4278671,0
2012-01-05,11.54,11.871,11.409,11.839,5121252,0
2012-01-06,11.776,12.6,11.719,12.271,7999951,0
2012-01-09,12.372,12.48,12.233,12.357,4503362,0
2012-01-10,12.499,12.586,12.342,12.449,2314072,0
2012-01-11,12.289,12.486,12.147,12.449,3841755,0
2012-01-12,12.536,12.674,12.348,12.653,2582032,0
2012-01-13,12.521,12.58,12.247,12.364,1965417,0
2012-01-17,12.493,12.69,12.378,12.521,2372718,0
2012-01-18,12.492,12.916,12.464,12.841,1929585,0
2012-01-19,12.863,13.344,12.829,13.085,1953745,0
2012-01-20,13.111,13.299,13.044,13.204,2241791,0
2012-01-23,13.279,13.431,13.231,13.31,2143651,0
2012-01-24,13.208,13.474,13.165,13.358,1529405,0
2012-01-25,13.402,13.811,13.144,13.279,3048560,0
2012-01-26,13.431,13.588,13.272,13.402,2773949,0
2012-01-27,13.22,13.268,12.201,12.609,5105083,0
2012-01-30,12.473,12.473,12.167,12.309,3179334,0
2012-01-31,12.392,12.417,12.111,12.232,2724578,0
2012-02-01,12.371,12.623,12.304,12.558,2323419,0
2012-02-02,12.827,13.233,12.774,13.078,3233544,0
2012-02-03,13.268,13.835,13.241,13.553,3570582,0
2012-02-06,13.473,13.64,13.385,13.53,1756188,0
2012-02-07,13.058,13.132,12.681,13.078,3748151,0
2012-02-08,13.211,13.233,12.863,12.892,3091741,0
2012-02-09,12.739,13.008,12.69,12.845,2153622,0
2012-02-10,12.623,12.916,12.609,12.878,1660005,0
2012-02-13,12.986,13.017,12.884,12.97,1505435,0
2012-02-14,13.017,13.314,12.854,13.246,2348545,0
2012-02-15,13.283,13.291,13.008,13.139,3370027,0
2012-02-16,13.241,13.421,13.132,13.356,1952740,0
2012-02-17,13.987,13.987,13.443,13.662,1482548,0
2012-02-21,13.711,13.924,13.647,13.778,1940273,0
2012-02-22,13.886,14.175,13.662,14.126,2220260,0
2012-02-23,14.22,15.112,14.175,14.959,5000247,0
2012-02-24,15.076,15.597,14.458,14.548,2852845,0
2012-02-27,14.45,14.67,14.401,14.502,1551980,0
2012-02-28,14.548,14.835,14.401,14.772,975745,0
2012-02-29,15.195,15.232,14.814,14.866,1717805,0
2012-03-01,14.873,15.177,14.807,15.003,2123269,0
2012-03-02,15.031,15.09,14.765,14.765,1159404,0
2012-03-05,14.873,14.873,14.438,14.487,2343609,0
2012-03-06,14.322,14.525,14.026,14.103,2286688,0
2012-03-07,14.182,14.212,14.073,14.134,2554539,0
2012-03-08,14.197,14.54,14.111,14.416,4418953,0
2012-03-09,14.479,14.93,14.401,14.894,2222515,0
2012-03-12,14.916,15.156,14.865,15.156,1492977,0
2012-03-13,15.228,15.86,15.055,15.86,2078805,0
2012-03-14,15.888,15.975,15.534,15.648,1402159,0
2012-03-15,15.744,15.996,15.699,15.969,1813048,0
2012-03-16,16.157,16.599,16.105,16.541,2711778,0
2012-03-19,16.533,17.332,16.463,16.969,3419772,0
2012-03-20,16.867,17.085,16.689,16.71,3044860,0
2012-03-21,17.021,17.021,16.612,16.831,1692331,0
2012-03-22,16.626,16.789,16.579,16.71,1130743,0
2012-03-23,16.689,16.837,16.475,16.549,1706476,0
2012-03-26,16.75,17.027,16.734,17.012,1118608,0
2012-03-27,17.122,17.216,16.775,16.851,929311,0
2012-03-28,16.867,16.913,16.62,16.775,1565969,0
2012-03-29,16.62,16.681,16.388,16.416,1205456,0
2012-03-30,16.499,16.583,16.207,16.264,1699792,0
2012-04-02,16.345,16.812,16.281,16.607,1413512,0
2012-04-03,16.53,16.616,16.325,16.569,1169404,0
2012-04-04,16.361,16.546,16.325,16.435,1698316,0
2012-04-05,16.478,16.604,16.369,16.53,789954,0
2012-04-09,16.213,16.402,16.105,16.265,1422276,0
2012-04-10,16.229,16.229,15.038,15.156,2776664,0
2012-04-11,15.023,15.503,14.997,15.461,2250242,0
2012-04-12,15.454,15.699,15.381,15.57,1557670,0
2012-04-13,15.496,15.635,14.96,14.96,1666108,0
2012-04-16,15.082,15.132,14.713,15.038,1440237,0
2012-04-17,15.182,15.327,15.005,15.327,1963356,0
2012-04-18,15.185,15.301,14.924,15.023,1665248,0
2012-04-19,15.046,15.139,14.728,14.938,1723875,0
2012-04-20,14.998,15.128,14.925,14.953,1017724,0
2012-04-23,14.772,14.93,14.533,14.851,1199763,0
2012-04-24,14.844,15.076,14.807,14.974,951775,0
2012-04-25,15.119,15.301,14.997,15.301,1071240,0
2012-04-26,15.27,15.563,15.094,15.511,1303533,0
2012-04-27,15.708,16.213,15.518,15.723,1141455,0
2012-04-30,16.053,16.414,15.896,16.021,1531511,0
2012-05-01,16.047,16.325,15.921,16.213,1367807,0
2012-05-02,16.369,16.369,15.959,16.104,1829579,0
2012-05-03,16.141,16.282,15.921,16.193,1187341,0
2012-05-04,16.054,17.038,15.979,16.032,1290365,0
2012-05-07,15.966,16.015,15.619,15.687,1166959,0
2012-05-08,15.619,15.702,15.357,15.607,1187638,0
2012-05-09,15.429,15.979,15.32,15.863,1455459,0
2012-05-10,16.015,16.18,15.496,15.539,1382753,0
2012-05-11,15.453,15.863,15.262,15.695,1025215,0
2012-05-14,15.496,15.804,15.299,15.702,1425275,0
2012-05-15,15.687,15.747,15.136,15.166,1263680,0
2012-05-16,15.262,15.613,15.166,15.182,1341090,0
2012-05-17,15.166,15.254,14.727,14.734,1154233,0
2012-05-18,14.925,14.925,14.411,14.44,1165291,0
2012-05-21,14.5,14.764,14.284,14.696,1087082,0
2012-05-22,14.727,14.946,14.428,14.564,1119949,0
2012-05-23,14.435,14.453,13.992,14.372,1977625,0
2012-05-24,14.428,14.475,14.066,14.46,1183654,0
2012-05-25,14.468,14.688,14.419,14.529,885849,0
2012-05-29,14.667,14.94,14.64,14.931,1529708,0
2012-05-30,14.764,14.829,14.435,14.727,1343607,0
2012-05-31,14.716,14.901,14.292,14.731,1486992,0
2012-06-01,14.001,14.191,13.781,13.906,1880358,0
2012-06-04,13.906,13.922,13.596,13.752,1317243,0
2012-06-05,13.664,14.11,13.664,14.079,965171,0
2012-06-06,14.134,15.313,14.134,14.983,875045,0
2012-06-07,15.128,15.211,14.358,14.556,1628345,0
2012-06-08,14.475,14.749,14.428,14.74,1238045,0
2012-06-11,14.894,14.894,14.435,14.529,808744,0
2012-06-12,14.585,15.37,14.475,15.254,1837717,0
2012-06-13,15.174,15.526,15.108,15.387,2169639,0
2012-06-14,15.416,16.002,15.224,15.833,1401482,0
2012-06-15,15.959,16.015,15.657,15.959,1259680,0
2012-06-18,15.884,16.125,15.729,16.032,721566,0
2012-06-19,16.164,16.201,15.959,16.076,1013643,0
2012-06-20,16.083,16.157,15.863,16.002,869989,0
2012-06-21,16.039,16.047,15.37,15.453,2327442,0
2012-06-22,15.613,15.613,15.4,15.482,1864345,0
2012-06-25,15.32,15.416,15.152,15.262,1214546,0
2012-06-26,15.32,15.379,15.159,15.159,1381679,0
2012-06-27,15.189,15.27,15.1,15.203,1457134,0
2012-06-28,15.049,15.357,14.712,15.357,1784494,0
2012-06-29,15.833,16.914,15.541,16.026,1745045,0
2012-07-02,16.054,16.222,15.577,16.18,1547345,0
2012-07-03,16.132,16.149,15.958,16.125,510994,0
2012-07-05,16.036,16.11,15.813,15.88,601946,0
2012-07-06,15.672,15.905,15.577,15.789,1018985,0
2012-07-09,15.76,15.833,15.547,15.643,756714,0
2012-07-10,15.729,16.083,15.695,15.863,1100936,0
2012-07-11,15.849,15.995,15.81,15.938,606242,0
2012-07-12,15.768,16.039,15.702,15.944,704212,0
2012-07-13,16.03,16.363,15.958,16.327,915946,0
2012-07-16,16.229,16.282,16.047,16.157,407982,0
2012-07-17,16.207,16.302,15.88,16.267,585414,0
2012-07-18,16.201,16.296,15.925,16.213,1031538,0
2012-07-19,16.259,16.259,15.46,15.592,1378821,0
2012-07-20,15.495,15.525,15.073,15.193,793924,0
2012-07-23,14.931,15.116,14.623,14.99,1142667,0
2012-07-24,15.006,15.006,14.338,14.442,1792419,0
2012-07-25,14.404,14.623,14.166,14.491,4349607,0
2012-07-26,14.734,14.844,14.484,14.617,1771125,0
2012-07-27,14.761,14.946,14.242,14.65,1948948,0
2012-07-30,14.627,14.746,14.559,14.657,1588797,0
2012-07-31,14.633,14.867,14.487,14.746,1854602,0
2012-08-01,14.821,14.85,14.309,14.664,2000448,0
2012-08-02,14.559,14.672,14.388,14.477,992619,0
2012-08-03,14.782,15.161,14.708,14.967,1344222,0
2012-08-06,15.137,15.137,14.953,15.006,962003,0
2012-08-07,15.087,15.495,15.087,15.206,911380,0
2012-08-08,15.13,15.472,15.102,15.146,875496,0
2012-08-09,15.117,15.317,15.095,15.185,836489,0
2012-08-10,15.123,15.25,15.123,15.219,860613,0
2012-08-13,15.137,15.324,15.034,15.064,971713,0
2012-08-14,15.176,15.206,14.887,14.916,1057965,0
2012-08-15,14.901,15.123,14.901,14.983,988495,0
2012-08-16,15.021,15.33,14.939,15.109,1147539,0
2012-08-17,15.109,15.137,14.946,14.998,1009700,0
2012-08-20,14.998,15.013,14.664,14.699,1076849,0
2012-08-21,14.782,15.13,14.753,15.013,1540381,0
2012-08-22,14.909,15.376,14.737,15.303,1875490,0
2012-08-23,15.681,16.431,15.681,15.964,5483853,0
2012-08-24,16.089,16.17,15.949,16.005,3008361,0
2012-08-27,16.096,16.17,15.635,15.703,2341823,0
2012-08-28,15.666,16.089,15.651,15.958,1582695,0
2012-08-29,15.958,15.999,15.896,15.958,2363704,0
2012-08-30,15.844,15.933,15.725,15.777,1318009,0
2012-08-31,15.825,15.913,15.664,15.746,1305397,0
2012-09-04,15.725,15.941,15.538,15.717,1096655,0
2012-09-05,15.748,15.918,15.584,15.791,969356,0
2012-09-06,15.97,16.044,15.822,16.013,855149,0
2012-09-07,16.03,16.156,15.918,16.074,514796,0
2012-09-10,15.977,16.044,15.51,15.525,1042882,0
2012-09-11,15.472,15.725,15.472,15.607,1132213,0
2012-09-12,16.021,16.179,15.88,16.081,1285325,0
2012-09-13,15.964,16.296,15.696,16.11,1765041,0
2012-09-14,16.164,16.363,14.761,16.14,1909962,0
2012-09-17,16.14,16.17,15.866,15.999,1553304,0
2012-09-18,15.993,16.213,15.918,16.164,913537,0
2012-09-19,16.186,16.335,16.081,16.213,1088510,0
2012-09-20,16.201,16.371,16.125,16.327,1615718,0
2012-09-21,16.386,16.422,16.222,16.23,1526155,0
2012-09-24,16.132,16.207,15.852,15.933,874315,0
2012-09-25,15.97,16.149,15.77,15.806,1382947,0
2012-09-26,15.8,15.825,15.599,15.681,741188,0
2012-09-27,15.8,15.93,15.689,15.711,965608,0
2012-09-28,15.546,15.572,15.304,15.361,1790979,0
2012-10-01,15.472,15.51,15.185,15.422,1178566,0
2012-10-02,15.455,15.502,15.077,15.31,1708311,0
2012-10-03,15.358,15.47,15.181,15.325,819671,0
2012-10-04,15.47,15.736,15.415,15.672,1061876,0
2012-10-05,15.791,15.901,15.405,15.525,977630,0
2012-10-08,15.525,15.681,15.294,15.422,1021245,0
2012-10-09,15.525,15.555,15.227,15.31,1555001,0
2012-10-10,15.376,15.376,15.185,15.31,576674,0
2012-10-11,15.501,15.501,15.273,15.279,534168,0
2012-10-12,15.339,15.443,15.117,15.168,761100,0
2012-10-15,15.31,15.51,15.137,15.414,747067,0
2012-10-16,15.546,15.689,15.391,15.635,695573,0
2012-10-17,15.635,15.97,15.57,15.97,530993,0
2012-10-18,15.933,16.074,15.754,15.844,1100846,0
2012-10-19,15.8,15.8,15.488,15.559,901760,0
2012-10-22,15.555,15.62,15.258,15.414,823948,0
2012-10-23,15.252,15.285,15.052,15.139,920999,0
2012-10-24,15.198,15.51,15.117,15.303,896163,0
2012-10-25,15.443,15.592,15.242,15.354,1227471,0
2012-10-26,16.325,16.613,15.994,16.349,2668641,0
2012-10-31,16.46,17.418,16.352,17.239,3958211,0
2012-11-01,17.234,17.332,16.778,16.824,2074452,0
2012-11-02,16.952,16.993,16.477,16.492,1756716,0
2012-11-05,16.412,16.55,16.196,16.439,1431810,0
2012-11-06,16.356,16.838,16.356,16.607,2029619,0
2012-11-07,16.396,16.455,15.939,16.139,1692171,0
2012-11-08,16.164,16.284,15.97,15.977,1119659,0
2012-11-09,15.888,16.156,15.746,15.873,1349884,0
2012-11-12,15.913,15.97,15.535,15.777,1044280,0
2012-11-13,15.672,16.099,15.559,15.583,1986256,0
2012-11-14,15.664,15.833,14.8,14.851,2332691,0
2012-11-15,14.867,15.156,14.731,15.156,1611903,0
2012-11-16,15.285,15.383,15.025,15.302,1626053,0
2012-11-19,15.462,15.728,15.405,15.623,1139268,0
2012-11-20,15.592,15.807,15.551,15.689,1273233,0
2012-11-21,15.696,15.746,15.389,15.672,810613,0
2012-11-23,15.792,15.851,15.704,15.851,224057,0
2012-11-26,15.785,15.97,15.704,15.956,920446,0
2012-11-27,15.903,16.107,15.785,15.859,1122719,0
2012-11-28,15.777,16.083,15.623,15.986,1044285,0
2012-11-29,16.068,16.139,15.761,15.913,1098529,0
2012-11-30,15.897,16.002,15.833,15.995,999913,0
2012-12-03,15.994,16.447,15.851,16.252,1309044,0
2012-12-04,16.222,16.272,15.93,16.01,638920,0
2012-12-05,16.017,16.396,16.009,16.148,935737,0
2012-12-06,16.129,16.325,16.122,16.293,953025,0
2012-12-07,16.34,16.447,16.172,16.34,1495531,0
2012-12-10,16.261,16.261,15.672,15.956,2388064,0
2012-12-11,16.017,16.43,16.002,16.34,1685903,0
2012-12-12,16.43,16.516,16.261,16.374,1223082,0
2012-12-13,16.396,16.501,15.97,16.009,1025183,0
2012-12-14,16.009,16.091,15.728,15.851,1345872,0
2012-12-17,15.93,16.139,15.859,16.129,1380650,0
2012-12-18,16.235,16.534,16.035,16.509,2563360,0
2012-12-19,16.525,16.785,16.477,16.477,1134875,0
2012-12-20,16.534,16.704,16.455,16.645,1586179,0
2012-12-21,16.235,16.43,16.026,16.299,2667395,0
2012-12-24,16.268,16.575,16.122,16.516,476865,0
2012-12-26,16.584,16.584,16.284,16.396,962060,0
2012-12-27,16.404,16.404,15.888,16.068,2287560,0
2012-12-28,15.994,16.156,15.8,15.986,1723858,0
2012-12-31,15.977,16.509,15.956,16.299,18864868,0
2013-01-02,16.681,17.065,16.664,17.026,3396925,0
2013-01-03,17.058,17.444,16.93,17.339,2628824,0
2013-01-04,17.444,18.195,17.404,18.168,2079321,0
2013-01-07,18.153,18.219,17.655,17.685,3225122,0
2013-01-08,17.727,17.727,17.404,17.508,2137655,0
2013-01-09,17.687,17.736,17.371,17.461,1451703,0
2013-01-10,17.638,17.859,17.28,17.59,1533590,0
2013-01-11,17.621,17.727,17.534,17.727,1445720,0
2013-01-14,17.719,17.808,17.646,17.782,926574,0
2013-01-15,17.742,18.024,17.727,17.848,2111750,0
2013-01-16,17.767,17.984,17.606,17.808,2289701,0
2013-01-17,17.961,18.195,17.848,18.041,1921965,0
2013-01-18,18.112,18.225,17.981,18.218,876130,0
2013-01-22,18.203,18.589,18.203,18.459,2348701,0
2013-01-23,18.528,18.82,18.436,18.543,2465258,0
2013-01-24,18.533,18.719,18.273,18.468,2510929,0
2013-01-25,18.566,18.867,18.404,18.617,2052951,0
2013-01-28,18.617,18.739,18.495,18.68,1687448,0
2013-01-29,18.689,19.186,18.68,19.152,2367141,0
2013-01-30,19.177,19.228,18.998,19.072,1749885,0
2013-01-31,19.04,19.161,18.96,19.065,1509189,0
2013-02-01,19.235,19.235,18.99,19.089,1775396,0
2013-02-04,18.941,19.072,18.836,18.958,1567458,0
2013-02-05,19.038,19.291,18.949,19.128,2075033,0
2013-02-06,19.022,19.609,19.022,19.591,2274301,0
2013-02-07,19.642,19.715,19.235,19.308,2429031,0
2013-02-08,19.334,19.876,19.3,19.876,2280108,0
2013-02-11,19.876,19.935,19.624,19.894,1871587,0
2013-02-12,19.944,20.14,19.928,20.089,1369861,0
2013-02-13,20.121,20.227,20.049,20.17,1412477,0
2013-02-14,20.121,20.332,19.991,20.245,1043968,0
2013-02-15,20.315,20.611,20.202,20.511,1140211,0
2013-02-19,20.587,20.587,20.17,20.21,2635163,0
2013-02-20,20.245,20.245,19.74,19.763,1809926,0
2013-02-21,19.706,19.821,19.202,19.249,4428662,0
2013-02-22,19.423,19.494,19.031,19.169,2724795,0
2013-02-25,19.334,19.486,18.875,18.892,1817265,0
2013-02-26,19.022,19.038,18.707,18.731,1608677,0
2013-02-27,18.804,19.064,18.795,18.9,2171189,0
2013-02-28,18.925,19.089,18.82,18.9,1923249,0
2013-03-01,18.829,18.853,18.575,18.697,3401637,0
2013-03-04,18.68,19.038,18.575,19.031,3116883,0
2013-03-05,19.211,19.355,19.097,19.22,1540398,0
2013-03-06,19.348,19.624,19.343,19.494,1210020,0
2013-03-07,19.494,19.69,19.317,19.658,1118298,0
2013-03-08,19.805,20.025,19.586,19.835,1163804,0
2013-03-11,19.876,20.156,19.771,20.056,1076909,0
2013-03-12,20.032,20.121,19.86,19.949,678736,0
2013-03-13,19.928,20.105,19.78,20.016,1029257,0
2013-03-14,20.097,20.261,20.032,20.089,949551,0
2013-03-15,20.081,20.146,19.763,19.853,1496647,0
2013-03-18,19.591,19.984,19.519,19.869,757171,0
2013-03-19,19.869,20,19.586,19.78,786983,0
2013-03-20,19.928,20.236,19.805,20.179,725013,0
2013-03-21,20.007,20.194,19.796,19.796,710314,0
2013-03-22,19.805,19.944,19.74,19.876,600628,0
2013-03-25,19.974,20.187,19.763,19.876,921935,0
2013-03-26,19.984,20.121,19.796,19.991,1055050,0
2013-03-27,19.829,19.86,19.569,19.569,1089646,0
2013-03-28,19.396,19.591,19.135,19.266,1657321,0
2013-04-01,19.3,19.448,18.983,19.064,1305250,0
2013-04-02,19.169,19.275,19.055,19.211,1009211,0
2013-04-03,19.177,19.241,18.583,18.632,961038,0
2013-04-04,18.6,18.975,18.549,18.975,702226,0
2013-04-05,18.707,18.884,18.46,18.861,983728,0
2013-04-08,18.836,19.249,18.762,19.249,528472,0
2013-04-09,19.3,19.471,19.072,19.266,622783,0
2013-04-10,19.291,19.869,19.291,19.642,1022982,0
2013-04-11,19.6,19.845,19.586,19.69,666873,0
2013-04-12,19.569,19.624,19.406,19.552,496837,0
2013-04-15,19.477,19.51,18.67,18.67,1061382,0
2013-04-16,18.836,18.975,18.404,18.968,1150245,0
2013-04-17,18.843,18.843,18.338,18.469,1148885,0
2013-04-18,18.469,18.6,18.137,18.272,874851,0
2013-04-19,18.355,18.501,18.184,18.413,724975,0
2013-04-22,18.486,18.486,17.964,18.355,1392984,0
2013-04-23,18.43,18.934,18.396,18.917,869586,0
2013-04-24,18.892,19.031,18.785,18.949,882580,0
2013-04-25,19.047,19.257,18.9,19.089,687065,0
2013-04-26,18.33,18.82,17.843,18.535,2148223,0
2013-04-29,18.549,18.753,18.308,18.715,1100687,0
2013-04-30,18.46,18.777,18.46,18.689,1145250,0
2013-05-01,18.632,18.739,18.078,18.095,1371933,0
2013-05-02,18.166,18.413,18.166,18.387,718762,0
2013-05-03,18.617,19.162,18.583,18.829,876460,0
2013-05-06,18.861,18.861,18.598,18.812,1330413,0
2013-05-07,18.875,19.19,18.638,19.181,1127156,0
2013-05-08,19.166,19.585,19.115,19.585,1492772,0
2013-05-09,19.534,19.6,19.232,19.369,938780,0
2013-05-10,19.421,19.824,19.262,19.816,1356596,0
2013-05-13,19.782,20.407,19.716,20.282,1543308,0
2013-05-14,20.332,20.793,20.282,20.77,1224266,0
2013-05-15,20.687,21.336,20.687,21.292,1557159,0
2013-05-16,21.311,21.593,21.138,21.468,1596703,0
2013-05-17,21.533,22.396,21.494,22.357,1824406,0
2013-05-20,22.314,22.412,22.184,22.348,921102,0
2013-05-21,22.348,22.52,22.331,22.505,978854,0
2013-05-22,22.497,22.667,21.664,21.831,982147,0
2013-05-23,21.55,21.97,21.418,21.945,617983,0
2013-05-24,21.822,21.954,21.639,21.911,376538,0
2013-05-28,22.307,22.604,22.076,22.561,629180,0
2013-05-29,22.357,22.865,22.24,22.703,1059664,0
2013-05-30,22.719,23.156,22.604,23.041,989032,0
2013-05-31,23.006,23.169,22.748,22.756,770626,0
2013-06-03,22.811,22.855,22.134,22.34,1144476,0
2013-06-04,22.512,22.865,22.282,22.696,1729833,0
2013-06-05,22.587,22.801,22.274,22.659,1629953,0
2013-06-06,22.686,23.301,22.635,23.301,2011384,0
2013-06-07,23.442,23.828,23.122,23.828,1890418,0
2013-06-10,23.834,23.921,23.228,23.276,1143845,0
2013-06-11,22.908,23.283,22.741,22.891,483052,0
2013-06-12,23.095,23.104,22.512,22.57,468547,0
2013-06-13,22.512,23.095,22.472,22.925,963399,0
2013-06-14,22.916,22.955,22.405,22.604,551039,0
2013-06-17,22.825,23.114,22.775,23.061,468541,0
2013-06-18,23.086,23.335,23.069,23.176,436763,0
2013-06-19,23.114,23.466,22.916,22.916,685149,0
2013-06-20,22.619,22.793,22.357,22.455,853831,0
2013-06-21,22.659,22.686,21.846,21.886,1324575,0
2013-06-24,21.672,21.707,21.155,21.51,1106123,0
2013-06-25,21.748,22.455,21.593,22.035,1538202,0
2013-06-26,22.233,22.382,22.069,22.299,1202784,0
2013-06-27,22.497,22.898,22.405,22.767,570869,0
2013-06-28,22.979,22.986,22.738,22.755,1110448,0
2013-07-01,22.57,23.015,22.57,22.916,428315,0
2013-07-02,22.855,23.122,22.604,22.751,490564,0
2013-07-03,22.545,22.677,22.497,22.635,537505,0
2013-07-05,22.874,23.14,22.677,23.13,374703,0
2013-07-08,23.176,23.466,22.934,23.361,1074498,0
2013-07-09,23.565,24.092,23.202,23.994,1111682,0
2013-07-10,23.941,24.171,23.753,23.941,596112,0
2013-07-11,24.232,24.348,24.027,24.256,910290,0
2013-07-12,24.215,24.535,24.127,24.51,639411,0
2013-07-15,24.587,24.668,24.232,24.479,1597480,0
2013-07-16,24.487,24.569,24.281,24.51,1210906,0
2013-07-17,24.528,24.609,24.157,24.364,2182587,0
2013-07-18,24.487,24.922,24.379,24.848,650567,0
2013-07-19,24.823,25.136,24.66,24.98,1184878,0
2013-07-22,24.99,25.079,24.832,25.062,810904,0
2013-07-23,25.194,25.391,24.929,25.104,926491,0
2013-07-24,25.218,25.283,24.79,24.946,1070497,0
2013-07-25,24.848,25.069,24.479,24.75,1594946,0
2013-07-26,24.609,24.742,24.1,24.208,1158959,0
2013-07-29,24.056,24.181,23.688,23.763,1226228,0
2013-07-30,23.834,24.034,23.763,23.878,674187,0
2013-07-31,23.934,24.165,23.852,23.878,827161,0
2013-08-01,24.181,24.592,24.181,24.305,1199193,0
2013-08-02,24.135,24.225,23.994,24.165,635401,0
2013-08-05,24.041,24.165,23.896,23.959,450571,0
2013-08-06,23.934,24.12,23.728,23.896,730468,0
2013-08-07,23.761,23.827,23.404,23.67,723776,0
2013-08-08,23.92,24.484,23.562,23.778,552780,0
2013-08-09,23.66,24.12,23.66,24.057,1096279,0
2013-08-12,23.886,24.111,23.811,23.851,579147,0
2013-08-13,23.886,24.209,23.761,24.049,346644,0
2013-08-14,24.093,24.151,23.795,23.851,382392,0
2013-08-15,23.553,23.654,23.295,23.586,652244,0
2013-08-16,23.495,23.596,23.256,23.313,464573,0
2013-08-19,23.223,23.223,22.823,22.864,466583,0
2013-08-20,22.915,23.42,22.823,23.169,442873,0
2013-08-21,23.07,23.277,22.773,23.05,610999,0
2013-08-22,23.062,23.512,22.988,23.438,314284,0
2013-08-23,23.48,23.645,23.247,23.454,630858,0
2013-08-26,23.462,23.728,23.338,23.411,375193,0
2013-08-27,23.042,23.15,22.623,22.765,430688,0
2013-08-28,22.765,22.942,22.584,22.683,400495,0
2013-08-29,22.656,23.105,22.656,22.898,260513,0
2013-08-30,23.102,23.328,22.694,22.741,501737,0
2013-09-03,22.854,23.096,22.16,22.451,968208,0
2013-09-04,22.442,22.833,22.334,22.549,682033,0
2013-09-05,22.542,22.882,22.509,22.692,667512,0
2013-09-06,22.799,22.823,22.317,22.632,642449,0
2013-09-09,22.674,22.882,22.664,22.799,272833,0
2013-09-10,22.933,23.355,22.882,23.329,635328,0
2013-09-11,23.313,23.404,23.123,23.338,338070,0
2013-09-12,23.256,23.502,23.204,23.295,827978,0
2013-09-13,23.346,23.489,23.23,23.396,315045,0
2013-09-16,23.611,23.67,23.157,23.238,1056619,0
2013-09-17,23.14,23.553,23.006,23.42,536090,0
2013-09-18,23.363,23.586,22.948,23.079,1262029,0
2013-09-19,23.114,23.157,22.756,22.817,1100800,0
2013-09-20,22.799,22.89,22.683,22.723,1064386,0
2013-09-23,22.7,22.781,22.325,22.523,461855,0
2013-09-24,22.515,22.656,22.376,22.442,591954,0
2013-09-25,22.475,22.872,22.393,22.781,683187,0
2013-09-26,22.791,22.948,22.708,22.799,462129,0
2013-09-27,22.623,22.882,22.601,22.692,473291,0
2013-09-30,22.609,22.944,22.576,22.741,695666,0
2013-10-01,22.46,22.864,22.432,22.442,1242304,0
2013-10-02,22.202,22.385,22.135,22.26,841208,0
2013-10-03,22.135,22.277,21.811,22.06,1112769,0
2013-10-04,22.069,22.359,22.052,22.301,486596,0
2013-10-07,22.086,22.25,21.994,22.052,380522,0
2013-10-08,22.109,22.15,21.636,21.653,432531,0
2013-10-09,21.687,22.194,21.446,21.9,819572,0
2013-10-10,22.135,22.542,22.086,22.515,582240,0
2013-10-11,22.523,22.924,22.301,22.915,534707,0
2013-10-14,22.692,22.955,22.664,22.89,332686,0
2013-10-15,22.731,22.948,22.501,22.592,487407,0
2013-10-16,22.717,23.05,22.566,22.971,482049,0
2013-10-17,22.781,23.295,22.765,23.247,536422,0
2013-10-18,23.277,23.338,23.07,23.321,465035,0
2013-10-21,23.355,23.544,23.273,23.429,266496,0
2013-10-22,23.544,23.553,23.114,23.329,516684,0
2013-10-23,22.955,23.329,22.833,23.238,501665,0
2013-10-24,23.23,24.02,23.178,23.786,1005148,0
2013-10-25,22.515,24.042,22.515,23.941,1130803,0
2013-10-28,23.842,23.934,23.196,23.223,743164,0
2013-10-29,23.265,23.329,22.924,23.164,782648,0
2013-10-30,23.164,23.214,22.817,22.898,689875,0
2013-10-31,23.083,23.154,22.702,22.71,675458,0
2013-11-01,22.492,22.592,22.267,22.532,573865,0
2013-11-04,22.584,22.664,22.4,22.642,430837,0
2013-11-05,22.592,22.642,22.334,22.509,736551,0
2013-11-06,22.657,22.702,22.441,22.549,521996,0
2013-11-07,22.576,22.802,22.282,22.282,683499,0
2013-11-08,22.341,23.038,22.257,22.967,964209,0
2013-11-11,22.944,23.312,22.827,23.176,492664,0
2013-11-12,23.162,23.328,22.937,23.162,752325,0
2013-11-13,23.002,23.272,22.976,23.236,514904,0
2013-11-14,23.312,24.039,23.272,24.019,863249,0
2013-11-15,23.964,23.991,23.622,23.714,664673,0
2013-11-18,23.732,23.732,23.429,23.463,2573094,0
2013-11-19,23.438,23.463,22.91,22.929,1397624,0
2013-11-20,22.92,23.066,22.719,22.834,1001657,0
2013-11-21,22.937,23.176,22.901,22.929,2592655,0
2013-11-22,22.967,23.102,22.929,22.944,1446873,0
2013-11-25,23.054,23.147,22.776,22.819,944183,0
2013-11-26,22.951,23.083,22.834,22.842,851142,0
2013-11-27,22.819,23.011,22.71,22.768,623349,0
2013-11-29,22.842,23.011,22.793,22.851,472727,0
2013-12-02,22.842,23.167,22.676,22.694,979500,0
2013-12-03,22.576,22.685,22.408,22.549,1323959,0
2013-12-04,22.432,22.566,22.089,22.232,926462,0
2013-12-05,22.131,22.247,21.997,22.049,1116111,0
2013-12-06,22.247,22.323,22.049,22.072,1502095,0
2013-12-09,22.106,22.842,22.106,22.375,1289108,0
2013-12-10,22.282,22.441,21.94,21.988,797256,0
2013-12-11,21.988,22.072,21.353,21.488,941789,0
2013-12-12,21.453,21.779,21.453,21.588,761546,0
2013-12-13,21.722,22.022,21.453,21.896,779107,0
2013-12-16,22.131,23.354,22.131,22.776,3582800,0
2013-12-17,22.776,22.92,22.576,22.851,1391596,0
2013-12-18,22.851,23.513,22.666,23.503,1343580,0
2013-12-19,23.403,23.739,23.345,23.68,1195155,0
2013-12-20,23.688,23.789,23.438,23.622,5369727,0
2013-12-23,23.789,23.789,23.539,23.746,771265,0
2013-12-24,23.714,23.891,23.663,23.732,307565,0
2013-12-26,23.815,23.924,23.588,23.882,504368,0
2013-12-27,23.846,24.019,23.815,23.873,389685,0
2013-12-30,23.846,23.955,23.798,23.838,464293,0
2013-12-31,23.856,24.199,23.856,24.117,482756,0
2014-01-02,24.118,24.118,23.588,23.68,769416,0
2014-01-03,24.032,24.469,23.798,24.424,771517,0
2014-01-06,24.568,24.87,24.317,24.391,1011000,0
2014-01-07,24.408,24.794,24.391,24.726,934726,0
2014-01-08,24.686,24.702,24.343,24.526,749950,0
2014-01-09,24.553,24.819,24.484,24.811,753206,0
2014-01-10,24.87,25.111,24.617,24.835,1132784,0
2014-01-13,24.676,24.878,23.981,24.039,1740721,0
2014-01-14,24.032,24.266,23.53,23.739,1298365,0
2014-01-15,23.781,24.019,23.739,23.908,802281,0
2014-01-16,23.789,24.109,23.789,24.032,599938,0
2014-01-17,23.981,24.182,23.9,23.916,488805,0
2014-01-21,24.074,24.182,23.945,24.126,499436,0
2014-01-22,24.226,24.317,24.055,24.19,394183,0
2014-01-23,24.182,24.182,23.579,23.655,678604,0
2014-01-24,23.53,23.764,22.793,23.054,1349079,0
2014-01-27,23.129,23.337,22.649,22.867,901282,0
2014-01-28,22.937,23.263,22.901,23.129,543259,0
2014-01-29,22.784,22.967,22.566,22.609,706393,0
2014-01-30,22.819,23.028,22.733,22.92,476553,0
2014-01-31,22.532,22.767,22.274,22.516,1044983,0
2014-02-03,22.532,22.643,21.527,21.544,1651213,0
2014-02-04,21.636,22.467,21.461,22.375,1457741,0
2014-02-05,22.551,22.611,22.035,22.095,996032,0
2014-02-06,22.256,22.281,22.018,22.214,416257,0
2014-02-07,22.322,22.517,22.23,22.408,557597,0
2014-02-10,22.468,22.807,22.307,22.771,417019,0
2014-02-11,22.728,23.146,22.679,23.053,434062,0
2014-02-12,23.035,23.329,22.973,23.025,332387,0
2014-02-13,22.789,23.228,22.728,23.202,310284,0
2014-02-14,23.081,23.303,23.053,23.161,278877,0
2014-02-18,23.161,23.312,23.101,23.153,412888,0
2014-02-19,23.11,23.272,22.698,22.705,419232,0
2014-02-20,22.688,23.058,22.586,22.925,340742,0
2014-02-21,22.942,23.137,22.839,22.907,461160,0
2014-02-24,22.89,23.549,22.832,23.405,703791,0
2014-02-25,23.372,23.524,22.99,23.127,567447,0
2014-02-26,23.101,23.338,22.46,22.46,850239,0
2014-02-27,22.432,22.863,22.349,22.839,525676,0
2014-02-28,22.815,23.193,22.762,23.161,674780,0
2014-03-03,22.832,23.025,22.627,22.688,780871,0
2014-03-04,22.999,23.702,22.999,23.617,991153,0
2014-03-05,23.608,23.76,23.422,23.532,460126,0
2014-03-06,23.558,23.786,23.506,23.532,467485,0
2014-03-07,23.675,23.804,23.447,23.675,649140,0
2014-03-10,23.642,23.82,23.413,23.566,414231,0
2014-03-11,23.54,23.75,23.382,23.532,582500,0
2014-03-12,23.364,23.626,23.183,23.54,467335,0
2014-03-13,23.574,23.743,23.228,23.263,712501,0
2014-03-14,23.137,23.397,22.698,22.745,720351,0
2014-03-17,22.948,23.498,22.925,23.236,649909,0
2014-03-18,23.246,23.329,23.091,23.175,536224,0
2014-03-19,23.058,23.735,22.737,23.675,1979748,0
2014-03-20,23.558,24.767,23.558,24.698,1324477,0
2014-03-21,24.851,25.459,24.723,24.886,2449756,0
2014-03-24,24.917,25.307,24.706,25.069,1134132,0
2014-03-25,25.232,25.29,24.591,25.24,1459737,0
2014-03-26,25.544,26.373,25.409,25.737,2007658,0
2014-03-27,26.144,26.163,25.737,26.068,1314867,0
2014-03-28,26.093,26.289,25.831,25.958,908736,0
2014-03-31,26.093,26.295,25.781,25.815,1202074,0
2014-04-01,25.925,26.144,25.79,26.126,739820,0
2014-04-02,26.126,26.126,25.774,26,842517,0
2014-04-03,26.118,26.424,25.798,26.311,1303530,0
2014-04-04,26.431,26.61,25.088,25.256,2753133,0
2014-04-07,25.146,25.366,24.977,25.24,1322507,0
2014-04-08,25.165,25.29,24.791,25.18,1306291,0
2014-04-09,25.18,25.434,24.554,24.759,2025851,0
2014-04-10,24.791,24.926,24.319,24.352,713285,0
2014-04-11,24.126,24.336,23.962,24.165,724946,0
2014-04-14,24.394,24.591,24.09,24.554,840956,0
2014-04-15,24.63,24.943,24.276,24.674,643048,0
2014-04-16,24.91,24.961,24.547,24.64,710586,0
2014-04-17,24.666,24.759,24.488,24.605,801512,0
2014-04-21,24.649,24.859,24.472,24.595,574439,0
2014-04-22,24.682,25.062,24.554,25.028,500260,0
2014-04-23,25.045,25.222,24.952,25.019,389884,0
2014-04-24,25.104,25.24,24.886,25.205,704712,0
2014-04-25,24.698,24.825,23.651,24.427,1960660,0
2014-04-28,24.362,24.427,23.77,24.09,1398303,0
2014-04-29,24.134,24.309,24.017,24.149,661768,0
2014-04-30,24.165,24.245,23.929,24.126,639739,0
2014-05-01,24.142,24.157,23.75,23.852,822252,0
2014-05-02,23.879,24.285,23.75,23.795,789941,0
2014-05-05,23.667,23.76,23.263,23.693,542291,0
2014-05-06,23.651,23.718,23.291,23.437,822490,0
2014-05-07,23.514,23.821,23.275,23.813,652961,0
2014-05-08,23.751,23.956,23.693,23.805,798525,0
2014-05-09,23.718,24.093,23.573,24.067,677743,0
2014-05-12,24.161,24.537,24.067,24.435,410084,0
2014-05-13,24.435,24.554,24.13,24.205,417672,0
2014-05-14,24.146,24.146,23.675,23.711,526739,0
2014-05-15,23.557,23.693,23.077,23.216,738861,0
2014-05-16,23.268,23.386,22.873,23.379,663783,0
2014-05-19,23.299,23.693,23.225,23.599,546868,0
2014-05-20,23.625,23.659,23.059,23.17,484914,0
2014-05-21,23.326,23.573,23.178,23.557,544327,0
2014-05-22,23.557,23.813,23.351,23.787,466183,0
2014-05-23,23.761,23.907,23.616,23.787,337739,0
2014-05-27,23.813,24.049,23.805,23.939,332473,0
2014-05-28,23.915,24.264,23.727,24.057,675516,0
2014-05-29,24.13,24.35,24.01,24.316,730006,0
2014-05-30,24.264,24.367,24.042,24.112,488632,0
2014-06-02,24.297,24.297,23.872,24.168,324668,0
2014-06-03,24.057,24.59,24.019,24.529,531480,0
2014-06-04,24.47,25.074,24.391,24.999,768243,0
2014-06-05,24.973,25.407,24.81,25.321,467598,0
2014-06-06,25.458,26.048,25.348,25.356,1703981,0
2014-06-09,25.304,25.364,25.04,25.304,617616,0
2014-06-10,25.237,25.484,25.074,25.484,611334,0
2014-06-11,25.296,25.493,25.237,25.407,414020,0
2014-06-12,25.339,25.468,24.751,24.86,1157961,0
2014-06-13,24.973,25.143,24.715,24.937,499479,0
2014-06-16,24.879,24.999,24.59,24.87,431505,0
2014-06-17,24.801,26.004,24.76,25.858,1738030,0
2014-06-18,25.885,25.885,25.458,25.619,955445,0
2014-06-19,25.664,25.696,25.031,25.611,956707,0
2014-06-20,25.808,25.92,25.664,25.791,702137,0
2014-06-23,25.832,26.191,25.714,26.182,567634,0
2014-06-24,26.106,26.243,25.832,25.867,965771,0
2014-06-25,25.721,26.159,25.627,26.123,697123,0
2014-06-26,26.15,26.225,25.674,25.842,506310,0
2014-06-27,25.738,26.013,25.526,25.995,368849,0
2014-06-30,26.03,26.396,25.995,26.371,998359,0
2014-07-01,26.438,26.755,26.414,26.583,1000150,0
2014-07-02,26.567,26.627,26.225,26.431,499489,0
2014-07-03,26.438,26.814,26.438,26.653,476553,0
2014-07-07,26.549,26.583,26.168,26.363,870930,0
2014-07-08,26.252,26.252,25.776,25.8,915779,0
2014-07-09,25.902,25.962,25.748,25.791,735883,0
2014-07-10,25.407,25.832,25.176,25.791,597210,0
2014-07-11,25.766,25.776,25.475,25.664,379130,0
2014-07-14,25.952,26.097,25.776,25.816,466575,0
2014-07-15,25.851,26.004,25.57,25.832,269777,0
2014-07-16,26.004,26.013,25.484,25.68,462348,0
2014-07-17,25.586,25.738,25.321,25.39,378126,0
2014-07-18,25.5,25.791,25.424,25.627,538365,0
2014-07-21,25.526,25.611,25.381,25.517,285921,0
2014-07-22,25.611,25.714,25.475,25.493,369246,0
2014-07-23,25.398,25.517,25.194,25.432,551127,0
2014-07-24,25.432,25.619,25.339,25.493,691490,0
2014-07-25,24.777,25.04,24.342,24.537,889497,0
2014-07-28,24.425,24.724,24.168,24.649,717210,0
2014-07-29,24.59,24.879,24.342,24.391,680083,0
2014-07-30,24.554,24.92,24.554,24.912,610228,0
2014-07-31,24.666,24.699,24.049,24.067,546586,0
2014-08-01,23.923,24.195,23.711,24.102,928984,0
2014-08-04,24.241,24.46,24.121,24.272,853796,0
2014-08-05,24.153,24.529,24.027,24.47,786354,0
2014-08-06,24.323,24.675,24.239,24.614,334707,0
2014-08-07,24.754,24.899,24.358,24.425,386809,0
2014-08-08,24.443,24.659,24.366,24.65,324391,0
2014-08-11,24.787,25.14,24.744,25.019,503895,0
2014-08-12,24.977,25.114,24.65,24.83,293078,0
2014-08-13,24.95,25.105,24.874,25.053,309554,0
2014-08-14,25.045,25.182,24.959,25.105,241855,0
2014-08-15,25.158,25.201,24.726,25.012,345257,0
2014-08-18,25.209,25.518,25.14,25.509,409310,0
2014-08-19,25.509,25.587,25.424,25.563,337806,0
2014-08-20,25.571,25.966,25.493,25.932,400305,0
2014-08-21,26.197,26.389,26.078,26.344,631696,0
2014-08-22,26.301,26.55,26.166,26.327,305086,0
2014-08-25,26.508,26.834,26.389,26.55,402685,0
2014-08-26,26.508,26.714,26.473,26.518,477790,0
2014-08-27,26.611,26.629,26.18,26.37,429940,0
2014-08-28,26.25,26.362,26.069,26.309,293836,0
2014-08-29,26.423,26.577,26.327,26.405,306320,0
2014-09-02,26.55,26.818,26.55,26.697,700943,0
2014-09-03,26.834,26.834,26.405,26.473,271429,0
2014-09-04,26.464,26.637,26.344,26.456,346361,0
2014-09-05,26.286,26.327,26.009,26.223,484574,0
2014-09-08,26.147,26.518,26.147,26.492,418541,0
2014-09-09,26.38,26.389,26.085,26.197,355734,0
2014-09-10,26.269,26.62,26.269,26.5,559046,0
2014-09-11,26.309,26.508,26.232,26.431,853481,0
2014-09-12,26.473,26.672,26.206,26.318,528513,0
2014-09-15,26.286,26.318,26.044,26.259,285469,0
2014-09-16,26.137,26.327,25.941,26.189,697750,0
2014-09-17,26.269,26.482,26.166,26.405,409193,0
2014-09-18,26.535,27.102,26.464,26.87,971064,0
2014-09-19,26.809,26.912,26.327,26.353,1199570,0
2014-09-22,26.223,26.278,25.854,26.069,571075,0
2014-09-23,25.907,26.12,25.828,26.053,906461,0
2014-09-24,26.112,26.197,25.527,25.769,1022722,0
2014-09-25,25.657,25.794,25.132,25.236,922568,0
2014-09-26,25.347,25.629,25.132,25.587,584651,0
2014-09-29,25.244,25.458,25.08,25.347,460968,0
2014-09-30,25.347,25.397,25.045,25.26,782725,0
2014-10-01,25.226,25.226,24.286,24.529,1417759,0
2014-10-02,24.46,24.847,24.425,24.762,588157,0
2014-10-03,25.012,25.312,24.847,25.098,703619,0
2014-10-06,25.268,25.32,24.821,25.053,732957,0
2014-10-07,24.924,25.053,24.667,24.892,1048925,0
2014-10-08,25.019,25.535,24.916,25.518,1285330,0
2014-10-09,25.424,25.432,24.596,24.77,1101939,0
2014-10-10,24.77,24.995,24.27,24.27,773838,0
2014-10-13,24.279,24.425,24.054,24.063,620649,0
2014-10-14,24.202,24.511,24.098,24.374,765191,0
2014-10-15,24.117,24.279,23.222,24.023,1129092,0
2014-10-16,23.454,24.27,23.445,24.038,1087670,0
2014-10-17,24.358,24.408,23.997,24.174,734768,0
2014-10-20,24.031,24.495,23.927,24.425,626643,0
2014-10-21,24.614,25.217,24.614,25.209,500942,0
2014-10-22,25.226,25.33,24.659,24.675,426723,0
2014-10-23,25.036,25.253,24.77,24.968,612168,0
2014-10-24,25.397,26.069,25.364,26.009,1140962,0
2014-10-27,25.915,25.915,25.355,25.621,651144,0
2014-10-28,25.785,25.991,25.587,25.991,571611,0
2014-10-29,26.026,26.921,25.966,26.834,957142,0
2014-10-30,26.792,26.998,26.526,26.697,530339,0
2014-10-31,27.093,27.102,26.852,26.903,837917,0
2014-11-03,26.998,27.102,26.825,27.007,774107,0
2014-11-04,26.87,27.042,26.603,26.878,501493,0
2014-11-05,27.155,27.155,26.739,26.956,725662,0
2014-11-06,26.981,27.173,26.8,27.052,525264,0
2014-11-07,27.104,27.32,26.921,27.182,636354,0
2014-11-10,27.173,27.32,26.921,27.087,552110,0
2014-11-11,27.104,27.13,26.895,26.991,286070,0
2014-11-12,26.817,27.155,26.817,27.06,396805,0
2014-11-13,27.068,27.182,26.739,26.895,374161,0
2014-11-14,26.886,26.964,26.696,26.749,305963,0
2014-11-17,26.635,26.679,26.375,26.402,502852,0
2014-11-18,26.33,26.843,26.323,26.627,437469,0
2014-11-19,26.696,26.749,26.296,26.575,343492,0
2014-11-20,26.313,26.774,26.296,26.61,285655,0
2014-11-21,26.991,27.052,26.739,27.044,396069,0
2014-11-24,27.104,27.417,27.044,27.373,352344,0
2014-11-25,27.467,27.547,27.13,27.502,313180,0
2014-11-26,27.538,27.538,27.328,27.529,364334,0
2014-11-28,27.52,27.589,27.215,27.268,189293,0
2014-12-01,27.087,27.286,26.696,26.783,470805,0
2014-12-02,26.946,27.363,26.766,27.242,405482,0
2014-12-03,27.224,27.65,27.077,27.615,658295,0
2014-12-04,27.529,27.885,27.328,27.875,827456,0
2014-12-05,28.023,28.935,28.006,28.734,964704,0
2014-12-08,28.682,28.899,28.483,28.805,671106,0
2014-12-09,28.449,28.977,28.318,28.908,618220,0
2014-12-10,28.786,28.993,28.127,28.162,461872,0
2014-12-11,28.37,28.845,28.37,28.665,602664,0
2014-12-12,28.327,28.475,27.475,27.494,560743,0
2014-12-15,27.675,27.744,27.337,27.494,480735,0
2014-12-16,27.259,27.754,26.964,27.268,658290,0
2014-12-17,27.512,27.84,27.111,27.797,535796,0
2014-12-18,28.187,28.449,28.083,28.44,517594,0
2014-12-19,28.353,28.612,27.894,28.466,918735,0
2014-12-22,28.535,28.612,28.3,28.553,393106,0
2014-12-23,28.62,29.237,28.507,29.143,559217,0
2014-12-24,29.161,29.455,29.002,29.367,331835,0
2014-12-26,29.409,29.409,29.048,29.08,292413,0
2014-12-29,29.04,29.377,28.629,28.836,682953,0
2014-12-30,28.795,28.949,28.603,28.786,354424,0
2014-12-31,28.854,29.134,28.562,28.562,412597,0
2015-01-02,28.75,28.872,28.266,28.586,225107,0
2015-01-05,28.266,28.431,27.822,27.988,529203,0
2015-01-06,27.997,28.091,26.981,27.328,597199,0
2015-01-07,27.65,28.006,27.363,27.988,525313,0
2015-01-08,28.353,28.759,28.067,28.525,711802,0
2015-01-09,28.603,28.603,27.727,27.918,571030,0
2015-01-12,27.97,27.997,27.328,27.475,616862,0
2015-01-13,27.806,28.17,27.165,27.589,524352,0
2015-01-14,27.165,27.389,26.67,27.242,674184,0
2015-01-15,27.173,27.337,26.515,26.582,707934,0
2015-01-16,26.435,26.862,26.245,26.825,672673,0
2015-01-20,26.834,26.956,26.357,26.862,613437,0
2015-01-21,26.886,27.207,26.523,27.173,465651,0
2015-01-22,27.502,28.187,26.991,28.067,639768,0
2015-01-23,28.091,28.197,27.512,27.563,891058,0
2015-01-26,27.641,28.083,27.233,28.073,831836,0
2015-01-27,27.569,28.073,27.45,27.97,807273,0
2015-01-28,28.197,28.197,27.095,27.199,415972,0
2015-01-29,27.13,27.927,27.044,27.918,526829,0
2015-01-30,27.659,27.944,27.408,27.417,407342,0
2015-02-02,27.52,27.866,27.173,27.857,637952,0
2015-02-03,28.101,28.553,27.988,28.535,401410,0
2015-02-04,28.839,29.164,28.273,28.962,629542,0
2015-02-05,29.119,29.627,29.067,29.383,458133,0
2015-02-06,29.689,30.229,29.609,30.091,726389,0
2015-02-09,29.88,30.073,29.698,29.837,408266,0
2015-02-10,30.161,30.264,29.766,30.22,276876,0
2015-02-11,30.125,30.439,29.942,30.273,301839,0
2015-02-12,30.467,30.554,30.22,30.492,309830,0
2015-02-13,30.467,30.763,30.213,30.668,397455,0
2015-02-17,30.668,30.938,30.387,30.885,324879,0
2015-02-18,30.867,30.972,30.115,30.405,600568,0
2015-02-19,30.282,30.702,30.098,30.545,320385,0
2015-02-20,30.606,31.112,30.352,30.867,456163,0
2015-02-23,30.702,30.702,30.213,30.335,444444,0
2015-02-24,30.282,30.415,29.722,29.888,1309414,0
2015-02-25,29.888,29.888,29.294,29.548,956700,0
2015-02-26,29.461,29.548,29.138,29.215,965279,0
2015-02-27,29.27,29.27,28.718,28.779,946637,0
2015-03-02,28.892,29.435,28.831,29.408,823389,0
2015-03-03,29.243,29.4,29.015,29.294,488357,0
2015-03-04,29.077,29.503,29.077,29.479,676927,0
2015-03-05,29.585,29.854,29.26,29.539,995251,0
2015-03-06,29.713,30.377,29.488,30.019,983123,0
2015-03-09,30.047,30.229,29.129,29.713,770982,0
2015-03-10,29.374,29.513,28.902,29.172,712057,0
2015-03-11,29.225,29.766,29.093,29.75,587334,0
2015-03-12,29.976,30.301,29.661,30.003,461010,0
2015-03-13,29.871,29.888,29.312,29.661,431832,0
2015-03-16,29.707,30.361,29.557,30.256,555981,0
2015-03-17,29.994,30.195,29.453,29.539,802562,0
2015-03-18,29.408,29.609,28.613,28.692,1467362,0
2015-03-19,28.692,28.848,28.402,28.718,1138737,0
2015-03-20,28.815,29.53,28.701,29.374,2600952,0
2015-03-23,29.435,29.888,29.383,29.539,677614,0
2015-03-24,29.461,29.53,28.867,28.996,501745,0
2015-03-25,29.077,29.18,28.402,28.402,354597,0
2015-03-26,28.325,28.815,28.167,28.604,353796,0
2015-03-27,28.604,28.797,28.439,28.779,370845,0
2015-03-30,29.059,29.347,28.892,29.102,556438,0
2015-03-31,28.938,29.645,28.91,29.617,791667,0
2015-04-01,29.679,29.689,29.043,29.497,1445278,0
2015-04-02,29.425,29.722,29.138,29.627,562504,0
2015-04-06,29.294,29.758,29.067,29.722,784598,0
2015-04-07,29.784,29.942,29.707,29.741,367012,0
2015-04-08,29.88,29.967,29.713,29.942,495337,0
2015-04-09,29.898,30.282,29.803,30.256,377065,0
2015-04-10,30.248,30.387,29.907,30.065,365237,0
2015-04-13,30.055,30.423,29.916,30.326,354942,0
2015-04-14,30.273,30.415,29.88,30.195,377711,0
2015-04-15,30.352,30.449,30.133,30.22,404412,0
2015-04-16,30.115,30.229,29.916,30.125,329790,0
2015-04-17,29.871,30.003,29.53,29.689,480920,0
2015-04-20,29.888,30.019,29.75,29.951,495210,0
2015-04-21,30.107,30.107,29.617,29.766,922587,0
2015-04-22,29.722,30.229,29.322,30.151,491780,0
2015-04-23,30.055,30.492,29.959,30.301,569142,0
2015-04-24,29.698,30.588,29.627,30.352,609861,0
2015-04-27,30.318,30.579,29.951,29.985,417303,0
2015-04-28,29.933,30.239,29.636,30.195,425191,0
2015-04-29,30.065,30.405,29.985,30.318,400480,0
2015-04-30,30.229,30.432,29.967,30.065,836548,0
2015-05-01,30.352,30.51,30.107,30.343,286974,0
2015-05-04,30.377,30.736,30.369,30.545,407460,0
2015-05-05,30.415,30.711,30.091,30.133,443960,0
2015-05-06,30.451,30.548,29.711,29.94,474982,0
2015-05-07,29.887,30.257,29.8,30.169,328713,0
2015-05-08,30.433,30.433,29.905,29.958,770276,0
2015-05-11,29.905,30.311,29.887,30.196,380426,0
2015-05-12,29.94,30.143,29.667,29.966,282811,0
2015-05-13,29.958,30.221,29.755,30.169,356794,0
2015-05-14,30.282,30.512,30.072,30.442,331352,0
2015-05-15,30.379,30.538,29.403,29.817,948419,0
2015-05-18,29.755,30.362,29.65,30.292,361786,0
2015-05-19,30.407,30.557,30.107,30.494,399287,0
2015-05-20,30.494,30.512,30.054,30.23,288228,0
2015-05-21,30.24,30.538,30.072,30.345,337714,0
2015-05-22,30.274,30.512,30.24,30.345,207423,0
2015-05-26,30.24,30.417,30.018,30.161,271679,0
2015-05-27,30.282,30.617,30.161,30.592,318856,0
2015-05-28,30.566,30.74,30.345,30.731,328138,0
2015-05-29,30.697,30.882,30.442,30.635,643847,0
2015-06-01,30.795,30.9,30.486,30.75,448500,0
2015-06-02,30.688,30.987,30.388,30.388,621712,0
2015-06-03,30.451,31.305,30.451,30.812,664409,0
2015-06-04,30.663,30.795,30.494,30.557,517077,0
2015-06-05,30.847,31.472,30.847,31.086,1045514,0
2015-06-08,31.024,31.199,30.653,30.68,665430,0
2015-06-09,30.645,30.802,29.914,29.949,1045463,0
2015-06-10,30.337,30.697,30.177,30.469,777322,0
2015-06-11,30.625,30.74,30.362,30.706,943667,0
2015-06-12,30.645,30.672,30.512,30.625,236048,0
2015-06-15,30.282,30.68,30.028,30.672,399622,0
2015-06-16,30.538,30.935,30.538,30.891,423135,0
2015-06-17,31.049,31.102,30.46,30.575,631919,0
2015-06-18,30.706,30.935,30.442,30.83,508899,0
2015-06-19,30.802,30.864,30.397,30.442,1010641,0
2015-06-22,30.768,30.802,30.538,30.575,453237,0
2015-06-23,30.697,30.882,30.653,30.768,304444,0
2015-06-24,30.74,30.777,30.433,30.433,316244,0
2015-06-25,30.494,30.608,30.214,30.292,242977,0
2015-06-26,30.388,30.469,30.161,30.282,916357,0
2015-06-29,29.87,29.87,29.332,29.341,493904,0
2015-06-30,29.704,29.79,29.271,29.483,943231,0
2015-07-01,29.94,29.949,29.395,29.623,425066,0
2015-07-02,29.613,29.771,29.14,29.236,314201,0
2015-07-06,28.838,29.044,28.682,29.035,502538,0
2015-07-07,29.016,29.085,28.336,29.068,629196,0
2015-07-08,28.699,28.838,28.408,28.487,569785,0
2015-07-09,29.06,29.06,28.505,28.61,493904,0
2015-07-10,29.025,29.182,28.796,29.158,374518,0
2015-07-13,29.553,30.018,29.411,30.002,1228741,0
2015-07-14,29.694,29.931,28.929,29.263,554561,0
2015-07-15,29.28,29.386,29.035,29.217,308552,0
2015-07-16,29.544,29.835,29.341,29.826,508899,0
2015-07-17,29.771,29.771,29.368,29.553,436538,0
2015-07-20,29.597,29.605,29.395,29.492,274215,0
2015-07-21,29.438,29.675,29.112,29.332,404278,0
2015-07-22,29.236,29.781,29.217,29.694,658729,0
2015-07-23,29.711,29.72,29.236,29.395,502538,0
2015-07-24,29.764,29.852,29.077,29.58,726316,0
2015-07-27,29.263,29.386,29.103,29.121,624992,0
2015-07-28,29.296,29.605,29.06,29.456,618516,0
2015-07-29,29.526,29.949,29.35,29.835,500575,0
2015-07-30,29.755,30.046,29.694,29.993,290005,0
2015-07-31,30.028,30.161,29.588,29.675,474254,0
2015-08-03,29.711,29.826,29.456,29.771,351424,0
2015-08-04,29.738,30.072,29.738,29.949,322605,0
2015-08-05,30.242,30.34,29.931,30.091,589841,0
2015-08-06,30.126,30.135,29.648,29.851,331811,0
2015-08-07,29.789,29.985,29.504,29.851,262502,0
2015-08-10,30.099,30.525,30.002,30.446,303096,0
2015-08-11,30.011,30.207,29.77,29.985,426292,0
2015-08-12,29.558,29.602,28.848,29.489,388341,0
2015-08-13,29.558,29.816,29.354,29.63,260810,0
2015-08-14,29.595,30.019,29.48,30.002,177933,0
2015-08-17,29.861,30.623,29.611,30.411,684783,0
2015-08-18,30.198,30.321,29.923,29.958,266449,0
2015-08-19,29.746,29.746,29.212,29.48,468061,0
2015-08-20,29.194,29.39,28.867,28.945,529403,0
2015-08-21,28.53,28.921,27.998,28.033,583075,0
2015-08-24,26.197,27.635,25.79,26.827,1139151,0
2015-08-25,27.57,27.58,26.348,26.402,524328,0
2015-08-26,26.969,27.014,26.197,26.827,631448,0
2015-08-27,27.165,27.678,27.102,27.67,438407,0
2015-08-28,27.395,27.687,27.173,27.563,315161,0
2015-08-31,27.299,27.589,27.183,27.493,547104,0
2015-09-01,26.703,26.969,26.172,26.27,833625,0
2015-09-02,26.694,26.711,26.188,26.711,481255,0
2015-09-03,26.463,27.111,26.436,26.73,465692,0
2015-09-04,26.41,26.606,26.144,26.357,263067,0
2015-09-08,26.792,27.173,26.508,27.129,469977,0
2015-09-09,27.555,27.626,26.827,26.88,545865,0
2015-09-10,26.889,27.165,26.472,26.88,572265,0
2015-09-11,26.703,27.234,26.658,27.2,540452,0
2015-09-14,27.252,27.252,26.899,27.041,374698,0
2015-09-15,27.085,27.715,26.88,27.609,454305,0
2015-09-16,27.696,28.025,27.299,27.962,544286,0
2015-09-17,27.998,28.672,27.563,27.635,911011,0
2015-09-18,27.183,27.183,26.491,26.64,1321195,0
2015-09-21,26.889,27.129,26.677,26.844,764505,0
2015-09-22,26.385,26.606,25.931,25.994,877826,0
2015-09-23,26.063,26.294,25.851,25.966,465247,0
2015-09-24,25.7,25.966,25.577,25.832,609713,0
2015-09-25,26.224,26.304,25.947,25.966,879969,0
2015-09-28,25.745,25.851,25.275,25.31,457992,0
2015-09-29,25.329,25.585,25.08,25.283,605741,0
2015-09-30,25.683,25.799,25.372,25.629,512601,0
2015-10-01,25.595,26.038,25.506,26.012,742514,0
2015-10-02,25.338,25.479,24.397,25.479,1110786,0
2015-10-05,25.736,26.287,25.595,26.179,997202,0
2015-10-06,26.073,26.26,25.915,26.022,541806,0
2015-10-07,26.179,26.578,26.029,26.552,480660,0
2015-10-08,26.588,26.73,26.385,26.623,614309,0
2015-10-09,26.606,26.765,26.26,26.329,647910,0
2015-10-12,26.339,26.482,25.941,26.163,570841,0
2015-10-13,26.126,26.251,25.781,25.79,502341,0
2015-10-14,25.851,25.957,25.62,25.717,615233,0
2015-10-15,25.915,26.27,25.692,26.27,759767,0
2015-10-16,26.27,26.526,26.126,26.491,750974,0
2015-10-19,26.232,26.436,26.047,26.242,481949,0
2015-10-20,26.179,26.42,26.179,26.322,604438,0
2015-10-21,26.294,26.518,25.923,25.966,334102,0
2015-10-22,26.082,26.809,26.082,26.588,594575,0
2015-10-23,27.28,27.395,26.792,27.395,762474,0
2015-10-26,27.537,27.838,27.413,27.448,1067375,0
2015-10-27,27.271,27.749,27.165,27.332,1054969,0
2015-10-28,27.332,28.22,27.289,28.22,834302,0
2015-10-29,28.175,28.309,27.67,27.838,644866,0
2015-10-30,27.803,27.864,27.244,27.252,1011445,0
2015-11-02,27.28,27.767,27.252,27.687,1395635,0
2015-11-03,27.626,27.864,27.359,27.511,1061260,0
2015-11-04,27.609,27.717,27.297,27.403,916756,0
2015-11-05,27.474,28.011,27.465,27.922,555671,0
2015-11-06,28.377,28.618,27.85,28.566,2559910,0
2015-11-09,28.592,28.592,28.09,28.261,1071546,0
2015-11-10,28.163,28.351,27.617,28.226,1621489,0
2015-11-11,28.395,28.493,28.163,28.243,716398,0
2015-11-12,28.181,28.351,27.948,27.983,1880086,0
2015-11-13,27.913,28.071,27.627,27.761,728366,0
2015-11-16,27.707,28.029,27.555,27.922,904979,0
2015-11-17,27.965,28.145,27.653,27.94,1115927,0
2015-11-18,28.109,28.278,27.983,28.207,1706829,0
2015-11-19,28.271,28.332,28.127,28.217,1343519,0
2015-11-20,28.288,28.316,28.071,28.137,981148,0
2015-11-23,28.109,28.271,28.056,28.09,536321,0
2015-11-24,27.822,27.876,27.581,27.698,1254173,0
2015-11-25,27.85,28.109,27.698,27.876,1550575,0
2015-11-27,27.904,28.351,27.751,28.234,489233,0
2015-11-30,28.271,28.278,28.002,28.002,965376,0
2015-12-01,28.119,28.332,27.84,27.931,1095168,0
2015-12-02,28.038,28.119,27.439,27.483,935210,0
2015-12-03,27.617,27.653,27.098,27.26,936536,0
2015-12-04,27.278,27.698,27.198,27.465,2393142,0
2015-12-07,27.403,27.493,27.055,27.269,1077003,0
2015-12-08,26.939,26.946,26.625,26.777,804452,0
2015-12-09,26.706,26.804,26.098,26.25,839210,0
2015-12-10,26.222,26.893,26.088,26.706,1488947,0
2015-12-11,26.269,26.347,25.525,25.661,1465124,0
2015-12-14,25.704,26.053,25.078,25.293,1326662,0
2015-12-15,25.489,25.856,25.373,25.704,1329449,0
2015-12-16,25.927,26.357,25.677,26.115,1482795,0
2015-12-17,26.195,26.269,25.784,25.794,987969,0
2015-12-18,25.695,25.695,25.329,25.338,1454385,0
2015-12-21,25.516,25.677,25.373,25.642,461269,0
2015-12-22,25.588,25.777,25.355,25.704,347269,0
2015-12-23,25.874,26.035,25.739,25.927,1104406,0
2015-12-24,25.944,26.035,25.847,25.901,568447,0
2015-12-28,25.777,25.937,25.768,25.927,594220,0
2015-12-29,26.142,26.195,25.802,25.927,684918,0
2015-12-30,25.802,25.937,25.709,25.749,365520,0
2015-12-31,25.749,25.937,25.614,25.614,760739,0
2016-01-04,25.008,25.283,24.765,25.283,798657,0
2016-01-05,25.355,25.48,24.966,25.15,736394,0
2016-01-06,24.784,24.792,24.269,24.514,911590,0
2016-01-07,23.978,24.136,23.559,23.673,846817,0
2016-01-08,23.97,24.132,23.165,23.191,806275,0
2016-01-11,23.289,23.407,22.772,23.298,1146717,0
2016-01-12,23.514,23.673,23.191,23.638,1007826,0
2016-01-13,23.72,23.737,22.701,22.834,1081315,0
2016-01-14,22.915,23.273,22.417,23.05,937924,0
2016-01-15,22.19,22.753,22.182,22.654,978519,0
2016-01-19,22.986,23.344,22.817,22.986,1489953,0
2016-01-20,22.539,22.701,21.676,22.422,1290398,0
2016-01-21,22.459,23.112,22.334,22.512,1182600,0
2016-01-22,22.915,23.191,22.727,23.181,950580,0
2016-01-25,23.093,23.191,22.262,22.289,944386,0
2016-01-26,22.389,23.057,22.352,22.995,796426,0
2016-01-27,22.924,23.2,22.495,22.654,680202,0
2016-01-28,22.933,23.083,22.324,22.459,1097039,0
2016-01-29,23.28,23.28,22.422,22.611,1897547,0
2016-02-01,22.486,22.735,21.985,22.566,1328455,0
2016-02-02,22.137,22.208,21.279,21.413,1422201,0
2016-02-03,21.583,21.636,20.439,21.163,2254167,0
2016-02-04,21.09,21.569,20.974,21.416,1507513,0
2016-02-05,21.397,21.687,21.271,21.307,825635,0
2016-02-08,20.945,21.134,20.566,21.063,1585682,0
2016-02-09,20.674,21.515,20.637,21.307,1611466,0
2016-02-10,21.524,22.048,21.406,21.64,1243089,0
2016-02-11,21.09,21.207,20.755,21.045,991875,0
2016-02-12,21.423,21.759,21.19,21.723,725069,0
2016-02-16,22.084,22.318,21.895,22.202,879447,0
2016-02-17,22.427,22.879,22.369,22.464,874999,0
2016-02-18,22.563,22.563,22.21,22.328,692134,0
2016-02-19,22.174,22.545,22.066,22.526,1111824,0
2016-02-22,22.808,23.028,22.752,22.95,874581,0
2016-02-23,22.907,23.058,22.761,22.959,1327701,0
2016-02-24,22.609,23.105,22.146,23.024,968329,0
2016-02-25,23.052,23.34,22.916,23.293,655431,0
2016-02-26,23.529,23.693,23.43,23.575,912015,0
2016-02-29,23.529,23.801,23.416,23.647,1129998,0
2016-03-01,23.81,24.362,23.655,24.343,977118,0
2016-03-02,24.362,24.632,24.262,24.578,951544,0
2016-03-03,24.534,25.008,24.424,24.896,1227831,0
2016-03-04,24.966,25.743,24.912,25.608,1504137,0
2016-03-07,25.49,25.724,25.229,25.663,1076926,0
2016-03-08,25.481,25.554,25.012,25.039,635422,0
2016-03-09,25.138,25.265,24.75,24.896,674164,0
2016-03-10,25.048,25.065,24.505,24.821,487181,0
2016-03-11,24.994,25.708,24.994,25.679,649727,0
2016-03-14,25.663,25.724,24.985,25.391,735573,0
2016-03-15,25.173,25.202,24.903,25.138,566256,0
2016-03-16,24.975,25.436,24.928,25.282,539283,0
2016-03-17,25.202,26.059,25.202,25.95,497651,0
2016-03-18,26.005,26.329,25.825,26.086,1703664,0
2016-03-21,26.086,26.322,25.789,26.078,420682,0
2016-03-22,25.78,26.005,25.663,25.851,484380,0
2016-03-23,25.832,25.933,25.616,25.616,386245,0
2016-03-24,25.364,25.536,25.21,25.499,400657,0
2016-03-28,25.572,25.663,25.318,25.554,435172,0
2016-03-29,25.427,26.023,25.21,26.005,468455,0
2016-03-30,26.078,26.348,25.979,26.16,375211,0
2016-03-31,26.086,26.322,26.023,26.068,611492,0
2016-04-01,25.825,26.494,25.807,26.466,534481,0
2016-04-04,26.494,26.611,26.186,26.294,615380,0
2016-04-05,26.005,26.114,25.772,25.832,700890,0
2016-04-06,25.807,26.269,25.807,26.25,582357,0
2016-04-07,26.141,26.24,25.202,25.418,816578,0
2016-04-08,25.572,25.708,25.3,25.446,554661,0
2016-04-11,25.734,26.059,25.554,25.679,642852,0
2016-04-12,25.654,26.438,25.654,26.294,449448,0
2016-04-13,26.584,27.577,26.584,27.478,880994,0
2016-04-14,27.478,27.704,27.153,27.315,1245584,0
2016-04-15,27.342,27.469,27.098,27.215,632882,0
2016-04-18,27.145,27.474,26.973,27.333,559201,0
2016-04-19,27.469,27.777,27.469,27.686,616403,0
2016-04-20,27.767,28.365,27.741,28.31,635271,0
2016-04-21,28.31,28.535,28.174,28.328,678701,0
2016-04-22,28.328,28.69,28.328,28.526,536497,0
2016-04-25,28.365,28.581,28.073,28.535,752329,0
2016-04-26,28.535,28.798,28.464,28.761,527271,0
2016-04-27,28.761,29.204,28.653,29.104,710319,0
2016-04-28,28.798,28.798,28.3,28.382,726731,0
2016-04-29,28.328,28.635,27.895,28.554,1231425,0
2016-05-02,28.564,28.716,28.111,28.409,1166193,0
2016-05-03,28.048,28.21,27.342,27.777,765770,0
2016-05-04,27.522,27.777,27.039,27.148,1499240,0
2016-05-05,27.304,27.55,27.039,27.385,747838,0
2016-05-06,27.148,27.704,27.148,27.659,533386,0
2016-05-09,27.726,27.95,27.604,27.731,541351,0
2016-05-10,27.923,28.469,27.759,28.442,768422,0
2016-05-11,28.287,28.651,28.269,28.414,1026382,0
2016-05-12,28.506,28.76,28.251,28.615,869071,0
2016-05-13,28.587,28.892,28.355,28.506,1587958,0
2016-05-16,28.478,28.698,28.16,28.323,890579,0
2016-05-17,28.296,28.67,28.031,28.06,878724,0
2016-05-18,28.069,28.86,28.069,28.561,1147300,0
2016-05-19,28.45,28.651,27.941,28.251,523386,0
2016-05-20,28.396,29.025,28.396,28.741,612774,0
2016-05-23,28.67,28.879,28.605,28.641,730742,0
2016-05-24,28.907,29.326,28.478,29.244,700542,0
2016-05-25,29.454,29.662,29.28,29.572,455749,0
2016-05-26,29.562,29.616,29.371,29.454,500389,0
2016-05-27,29.461,29.8,29.352,29.616,666491,0
2016-05-31,29.8,29.89,29.362,29.444,787847,0
2016-06-01,29.206,29.691,28.988,29.581,659999,0
2016-06-02,29.425,29.681,29.285,29.489,709681,0
2016-06-03,29.153,29.179,28.414,28.988,1004471,0
2016-06-06,29.044,29.521,29.006,29.307,742523,0
2016-06-07,29.389,29.389,29.002,29.189,566162,0
2016-06-08,29.153,29.307,28.888,29.006,792253,0
2016-06-09,28.86,28.951,28.533,28.66,566039,0
2016-06-10,28.196,28.377,27.923,28.114,850673,0
2016-06-13,27.941,28.132,27.759,27.821,618617,0
2016-06-14,27.713,27.895,27.376,27.466,507362,0
2016-06-15,27.631,27.976,27.531,27.585,462945,0
2016-06-16,27.321,27.475,27.057,27.321,727613,0
2016-06-17,27.329,27.485,27.194,27.295,1380228,0
2016-06-20,27.749,27.941,27.304,27.329,1618971,0
2016-06-21,27.44,27.475,27.229,27.229,1209286,0
2016-06-22,27.266,27.404,27.266,27.295,1399813,0
2016-06-23,27.676,27.895,27.44,27.804,2448948,0
2016-06-24,26.601,26.72,25.791,25.8,1365236,0
2016-06-27,25.454,25.454,24.233,24.333,1188043,0
2016-06-28,24.834,25.008,24.488,25.008,1353249,0
2016-06-29,25.38,25.617,25.008,25.564,683414,0
2016-06-30,25.755,26.218,25.536,26.218,826943,0
2016-07-01,26.137,26.445,25.971,26.156,774195,0
2016-07-05,26,26,25.28,25.59,656015,0
2016-07-06,25.38,25.873,25.226,25.835,619173,0
2016-07-07,25.818,26,25.536,25.774,663515,0
2016-07-08,26.146,26.374,26.082,26.246,447521,0
2016-07-11,26.374,26.761,26.355,26.739,509867,0
2016-07-12,27.075,27.594,27.075,27.466,516574,0
2016-07-13,27.431,27.54,27.22,27.456,456160,0
2016-07-14,27.923,28.105,27.685,27.804,573568,0
2016-07-15,27.986,28.169,27.731,28.15,609693,0
2016-07-18,28.095,28.396,28.076,28.296,614522,0
2016-07-19,28.124,28.387,27.905,28.269,504391,0
2016-07-20,28.424,28.514,28.124,28.487,307139,0
2016-07-21,28.442,28.587,28.315,28.323,298043,0
2016-07-22,28.332,28.615,28.332,28.587,223726,0
2016-07-25,28.514,28.715,28.405,28.561,426087,0
2016-07-26,28.496,28.623,28.305,28.496,411687,0
2016-07-27,28.496,28.916,28.487,28.797,525912,0
2016-07-28,28.688,28.86,28.46,28.615,496458,0
2016-07-29,29.244,29.244,28.45,28.76,790016,0
2016-08-01,28.751,29.061,28.633,28.888,684498,0
2016-08-02,28.797,28.888,28.355,28.506,481645,0
2016-08-03,28.478,28.961,28.478,28.888,564057,0
2016-08-04,28.86,29.002,28.732,28.98,345662,0
2016-08-05,29.31,29.659,29.192,29.502,517170,0
2016-08-08,29.603,29.678,29.356,29.421,620813,0
2016-08-09,29.476,29.531,29.265,29.301,600981,0
2016-08-10,29.338,29.449,29.117,29.449,751159,0
2016-08-11,29.603,29.622,29.384,29.43,423075,0
2016-08-12,29.273,29.43,29.173,29.411,261996,0
2016-08-15,29.466,29.702,29.356,29.641,415092,0
2016-08-16,29.55,29.622,29.375,29.485,469811,0
2016-08-17,29.466,29.788,29.449,29.568,553146,0
2016-08-18,29.613,29.945,29.586,29.834,330601,0
2016-08-19,29.697,29.788,29.494,29.742,462282,0
2016-08-22,29.651,29.653,29.366,29.485,284829,0
2016-08-23,29.568,29.824,29.512,29.521,428599,0
2016-08-24,29.577,29.769,29.242,29.292,487034,0
2016-08-25,29.218,29.347,29.127,29.209,355687,0
2016-08-26,29.329,29.512,29.173,29.375,447832,0
2016-08-29,29.411,29.706,29.411,29.531,365989,0
2016-08-30,29.476,29.807,29.476,29.798,414544,0
2016-08-31,29.751,29.935,29.449,29.659,689489,0
2016-09-01,29.706,29.788,29.146,29.458,651781,0
2016-09-02,29.641,30.072,29.494,30.072,638741,0
2016-09-06,30.064,30.118,29.697,29.944,624356,0
2016-09-07,29.88,30.165,29.816,30.155,1173578,0
2016-09-08,30.118,30.421,30.054,30.238,988940,0
2016-09-09,29.99,30.219,29.026,29.026,841507,0
2016-09-12,28.815,29.603,28.74,29.502,727779,0
2016-09-13,29.137,29.283,28.613,28.961,737247,0
2016-09-14,28.916,29.283,28.907,29.072,800387,0
2016-09-15,29.062,29.651,29.062,29.494,464031,0
2016-09-16,29.192,29.384,28.988,29.218,845991,0
2016-09-19,29.338,29.742,29.265,29.329,491229,0
2016-09-20,29.55,29.613,29.173,29.182,438468,0
2016-09-21,29.421,29.568,29.09,29.375,528670,0
2016-09-22,29.622,29.751,28.892,29.007,1070444,0
2016-09-23,28.825,29.072,28.709,28.833,688828,0
2016-09-26,28.466,28.567,26.804,27.291,2291287,0
2016-09-27,27.253,27.569,27.079,27.363,1119678,0
2016-09-28,27.446,27.493,27.034,27.401,1040335,0
2016-09-29,27.336,27.483,26.785,26.877,774663,0
2016-09-30,27.189,27.437,27.024,27.207,1045051,0
2016-10-03,27.144,27.512,26.868,26.904,1267547,0
2016-10-04,26.987,27.162,26.344,26.538,2248469,0
2016-10-05,26.711,27.089,26.501,26.822,3270552,0
2016-10-06,26.831,27.162,26.556,27.079,1120992,0
2016-10-07,26.463,26.804,25.674,25.996,1811871,0
2016-10-10,26.207,26.428,26.133,26.188,958849,0
2016-10-11,26.069,26.124,25.638,25.692,1093779,0
2016-10-12,25.701,26.009,25.628,25.82,876588,0
2016-10-13,25.509,25.652,25.124,25.49,899174,0
2016-10-14,25.701,25.794,25.344,25.362,653576,0
2016-10-17,25.297,25.463,25.151,25.242,617739,0
2016-10-18,25.564,25.657,25.307,25.509,1269380,0
2016-10-19,25.701,25.701,25.454,25.49,431165,0
2016-10-20,25.445,25.748,25.335,25.555,937317,0
2016-10-21,25.307,25.445,25.178,25.197,700089,0
2016-10-24,25.61,25.61,25.197,25.307,699649,0
2016-10-25,25.124,25.234,24.724,24.728,1216179,0
2016-10-26,24.572,24.591,24.195,24.38,1800673,0
2016-10-27,24.563,24.563,23.994,24.039,1457693,0
2016-10-28,24.517,25.132,24.214,24.647,2799764,0
2016-10-31,24.683,24.885,24.315,24.793,2142333,0
2016-11-01,24.912,24.912,23.893,24.076,2520182,0
2016-11-02,24.013,24.114,23.718,23.838,2402205,0
2016-11-03,24.022,24.168,23.81,23.875,1883434,0
2016-11-04,24.03,24.328,23.653,24.067,1657631,0
2016-11-07,24.665,24.733,24.163,24.395,2255662,0
2016-11-08,24.424,24.424,23.995,24.02,1726290,0
2016-11-09,23.99,25.799,23.855,25.65,1881789,0
2016-11-10,26.035,27.406,26.035,27.347,2720444,0
2016-11-11,27.28,27.443,26.836,27.174,1325545,0
2016-11-14,27.492,27.811,27.396,27.801,1876525,0
2016-11-15,27.608,27.656,27.058,27.3,1034469,0
2016-11-16,27.058,27.366,26.363,26.691,1762306,0
2016-11-17,26.624,26.913,26.209,26.287,1350169,0
2016-11-18,26.624,26.807,26.287,26.402,1629812,0
2016-11-21,25.938,26.418,25.842,26.373,1254608,0
2016-11-22,26.392,26.634,26.296,26.585,786126,0
2016-11-23,26.546,26.754,26.422,26.7,804833,0
2016-11-25,26.72,26.865,26.58,26.749,266908,0
2016-11-28,26.575,26.71,26.151,26.189,840634,0
2016-11-29,26.218,26.479,26.204,26.237,677912,0
2016-11-30,26.585,26.662,26.305,26.518,872848,0
2016-12-01,26.739,27.058,26.565,26.884,1260769,0
2016-12-02,26.788,26.971,26.662,26.7,1003451,0
2016-12-05,26.981,27.3,26.855,27.28,1017802,0
2016-12-06,27.3,27.521,27.164,27.482,896383,0
2016-12-07,27.434,28.225,27.366,28.032,1264156,0
2016-12-08,28.138,28.649,27.936,28.514,882420,0
2016-12-09,28.495,28.553,28.215,28.505,1022250,0
2016-12-12,28.36,28.524,27.743,27.801,817815,0
2016-12-13,27.955,28.138,27.211,27.337,1480982,0
2016-12-14,27.184,27.526,26.556,26.624,1668248,0
2016-12-15,26.768,26.933,26.518,26.614,1253735,0
2016-12-16,26.816,26.826,26.218,26.363,1345047,0
2016-12-19,26.315,26.643,26.305,26.528,960538,0
2016-12-20,26.72,27.13,26.662,27.115,885901,0
2016-12-21,27.048,27.193,26.537,27.096,713915,0
2016-12-22,27.077,27.086,26.836,27,717687,0
2016-12-23,26.981,27.125,26.778,27.106,568741,0
2016-12-27,27.135,27.419,27.039,27.347,719301,0
2016-12-28,27.327,27.332,26.865,26.865,790504,0
2016-12-29,26.874,27.115,26.836,27.009,710394,0
2016-12-30,27.164,27.453,26.971,27.28,887102,0
2017-01-03,27.743,28.013,27.443,27.694,840143,0
2017-01-04,27.849,28.089,27.636,27.761,1061025,0
2017-01-05,27.636,28.138,27.453,27.829,669873,0
2017-01-06,27.829,27.926,27.115,27.29,711867,0
2017-01-09,27.115,27.164,26.739,26.759,779017,0
2017-01-10,26.798,27.202,26.604,26.933,622327,0
2017-01-11,26.971,27.125,26.739,27,805239,0
2017-01-12,26.865,26.951,26.189,26.653,1037861,0
2017-01-13,26.874,27.366,26.644,26.71,756599,0
2017-01-17,26.537,26.634,25.997,26.074,929036,0
2017-01-18,26.18,26.267,25.872,26.247,970862,0
2017-01-19,26.305,26.383,25.958,26.237,827104,0
2017-01-20,26.287,26.469,26.122,26.305,683124,0
2017-01-23,26.171,26.353,25.958,26.171,773292,0
2017-01-24,26.325,26.682,26.227,26.479,461643,0
2017-01-25,26.845,27.029,26.363,26.595,394150,0
2017-01-26,26.449,26.459,25.958,26.218,943324,0
2017-01-27,26.122,26.498,25.128,25.205,1658009,0
2017-01-30,25.032,25.138,24.693,25.051,912421,0
2017-01-31,24.964,25.283,24.809,25.09,946266,0
2017-02-01,25.331,25.534,25.003,25.225,1356978,0
2017-02-02,25.119,25.66,25.051,25.293,1185392,0
2017-02-03,25.677,25.891,25.389,25.563,1035919,0
2017-02-06,25.417,25.544,25.232,25.358,574633,0
2017-02-07,25.504,25.534,25.115,25.212,964011,0
2017-02-08,25.095,25.115,24.861,25.065,590625,0
2017-02-09,25.251,25.621,24.919,25.621,1004016,0
2017-02-10,25.688,25.932,25.572,25.728,510677,0
2017-02-13,25.865,26.03,25.641,25.805,688448,0
2017-02-14,25.758,25.884,25.631,25.825,628577,0
2017-02-15,25.845,26.293,25.572,26.293,1263489,0
2017-02-16,26.293,26.351,26,26.167,702015,0
2017-02-17,25.972,26.215,25.855,26.186,449820,0
2017-02-21,26.127,26.537,26.079,26.195,656689,0
2017-02-22,26.05,26.43,25.982,26.331,592307,0
2017-02-23,26.371,26.537,26.195,26.438,489469,0
2017-02-24,26.177,26.438,26.162,26.438,377778,0
2017-02-27,26.488,26.984,26.371,26.935,549743,0
2017-02-28,26.751,26.818,26.448,26.458,1558512,0
2017-03-01,27.072,27.12,26.215,26.234,1067446,0
2017-03-02,26.244,26.284,25.923,25.932,1076913,0
2017-03-03,26.02,26.079,25.835,25.942,518410,0
2017-03-06,25.728,25.923,25.661,25.865,713261,0
2017-03-07,25.855,25.991,25.698,25.875,634230,0
2017-03-08,26.059,26.312,25.991,26.117,612499,0
2017-03-09,26.195,26.264,25.748,25.748,837453,0
2017-03-10,25.913,25.962,25.436,25.591,581355,0
2017-03-13,25.688,25.932,25.524,25.903,621629,0
2017-03-14,25.748,25.932,25.478,25.748,597129,0
2017-03-15,25.865,26.43,25.796,26.177,888799,0
2017-03-16,26.186,26.4,26.108,26.234,453944,0
2017-03-17,26.254,26.274,25.251,25.29,1308858,0
2017-03-20,25.358,25.377,25.065,25.28,777390,0
2017-03-21,25.484,25.504,24.526,24.598,790539,0
2017-03-22,24.443,25.115,24.277,25.105,1334824,0
2017-03-23,25.046,25.358,24.842,24.901,590769,0
2017-03-24,25.008,25.056,24.725,24.832,378608,0
2017-03-27,24.452,25.018,24.443,24.919,485661,0
2017-03-28,24.852,25.474,24.822,25.299,698863,0
2017-03-29,25.241,25.382,24.998,25.299,393814,0
2017-03-30,25.28,25.631,25.241,25.611,318449,0
2017-03-31,25.524,25.855,25.377,25.651,498544,0
2017-04-03,25.738,25.884,25.514,25.805,902623,0
2017-04-04,25.661,25.825,25.436,25.553,888246,0
2017-04-05,25.796,25.942,25.358,25.358,1048340,0
2017-04-06,25.319,25.651,25.192,25.553,641902,0
2017-04-07,25.417,25.671,25.377,25.474,611185,0
2017-04-10,25.465,25.778,25.397,25.631,585510,0
2017-04-11,25.484,25.748,25.368,25.698,427362,0
2017-04-12,25.688,26.098,25.484,25.913,801126,0
2017-04-13,25.805,26.04,25.534,25.553,775611,0
2017-04-17,25.708,26.045,25.514,26.03,629254,0
2017-04-18,25.893,26.098,25.678,25.875,636645,0
2017-04-19,26.069,26.175,25.903,26.01,406259,0
2017-04-20,26.234,26.264,25.913,26.177,909551,0
2017-04-21,26.088,26.517,26.04,26.331,928149,0
2017-04-24,26.868,26.916,26.507,26.711,637506,0
2017-04-25,26.926,27.11,26.868,26.965,556414,0
2017-04-26,26.926,27.422,26.887,27.17,985849,0
2017-04-27,27.17,27.384,26.838,27.344,1100049,0
2017-04-28,27.033,27.033,25.923,26.117,1342498,0
2017-05-01,25.913,26.02,25.348,25.631,1387616,0
2017-05-02,25.641,25.825,25.494,25.825,800939,0
2017-05-03,25.786,25.815,25.27,25.524,672806,0
2017-05-04,25.662,25.71,25.101,25.317,616116,0
2017-05-05,25.337,25.386,25.15,25.346,551666,0
2017-05-08,25.386,25.474,25.091,25.199,395617,0
2017-05-09,25.199,25.524,25.169,25.396,491178,0
2017-05-10,25.366,25.652,25.297,25.622,463678,0
2017-05-11,25.464,25.617,25.238,25.425,698536,0
2017-05-12,25.278,25.494,25.199,25.376,896571,0
2017-05-15,25.455,25.675,25.297,25.386,622021,0
2017-05-16,25.396,25.592,25.258,25.474,804742,0
2017-05-17,25.081,25.248,24.923,25.051,1072005,0
2017-05-18,24.953,25.229,24.815,25.061,700058,0
2017-05-19,25.101,25.425,24.963,25.209,518063,0
2017-05-22,25.376,25.425,25.13,25.288,458058,0
2017-05-23,25.317,25.317,25.061,25.199,568735,0
2017-05-24,25.199,25.307,25.022,25.248,478609,0
2017-05-25,26.025,26.281,25.592,26.074,974404,0
2017-05-26,25.966,26.575,25.966,26.419,1021483,0
2017-05-30,26.301,26.339,25.789,25.858,973669,0
2017-05-31,25.926,26.113,25.494,26.113,1597233,0
2017-06-01,26.202,26.565,26.015,26.527,960867,0
2017-06-02,26.419,26.688,26.379,26.487,866608,0
2017-06-05,26.045,26.399,25.808,26.104,830770,0
2017-06-06,25.926,25.926,25.283,25.297,1402214,0
2017-06-07,25.366,25.71,25.278,25.662,547023,0
2017-06-08,25.652,26.084,25.652,25.946,512865,0
2017-06-09,25.976,26.585,25.976,26.546,615539,0
2017-06-12,26.527,27.186,26.527,27.077,1010148,0
2017-06-13,27.244,27.513,27.116,27.313,784879,0
2017-06-14,27.096,27.402,26.939,27.372,551909,0
2017-06-15,27.136,27.313,26.777,27.146,573264,0
2017-06-16,27.067,27.234,26.871,27.106,970088,0
2017-06-19,27.224,27.294,27.058,27.294,493595,0
2017-06-20,27.146,27.294,27.116,27.244,698628,0
2017-06-21,27.284,27.544,26.979,27.096,948643,0
2017-06-22,27.008,27.322,26.969,27.116,640510,0
2017-06-23,27.234,27.313,27.058,27.284,1824644,0
2017-06-26,27.382,27.618,27.166,27.294,1196307,0
2017-06-27,27.412,27.628,27.304,27.44,564034,0
2017-06-28,27.628,27.795,27.48,27.48,675634,0
2017-06-29,27.795,27.795,27.087,27.372,628244,0
2017-06-30,27.755,27.844,27.264,27.775,929781,0
2017-07-03,27.943,28.335,27.943,28.071,390365,0
2017-07-05,28.169,28.222,27.863,28.109,528012,0
2017-07-06,28.109,28.257,27.903,27.933,1133743,0
2017-07-07,28.061,28.444,27.962,28.434,610911,0
2017-07-10,28.267,28.7,28.179,28.572,586510,0
2017-07-11,28.463,28.493,28.031,28.267,1021930,0
2017-07-12,28.296,28.581,28.179,28.277,794301,0
2017-07-13,28.404,28.63,28.335,28.611,597822,0
2017-07-14,28.434,28.778,28.395,28.728,506093,0
2017-07-17,28.611,28.69,28.453,28.522,1062769,0
2017-07-18,28.562,28.758,28.395,28.591,742420,0
2017-07-19,28.7,28.969,28.65,28.964,586067,0
2017-07-20,28.984,29.27,28.846,29.21,485162,0
2017-07-21,29.142,29.201,28.67,28.728,513665,0
2017-07-24,28.719,28.945,28.7,28.856,512693,0
2017-07-25,29.142,29.437,29.073,29.289,778412,0
2017-07-26,29.338,29.387,28.921,28.945,582331,0
2017-07-27,29.014,29.014,28.508,28.69,866017,0
2017-07-28,28.512,28.64,27.642,27.755,1136183,0
2017-07-31,27.815,28.444,27.544,28.345,850217,0
2017-08-01,28.404,28.404,27.903,27.962,1129612,0
2017-08-02,27.873,27.923,27.284,27.352,734818,0
2017-08-03,27.332,27.362,27.166,27.254,653293,0
2017-08-04,27.284,27.671,27.095,27.661,590880,0
2017-08-07,27.77,27.849,27.467,27.651,427299,0
2017-08-08,27.462,27.566,27.175,27.264,1136293,0
2017-08-09,27.065,27.502,27.016,27.492,704488,0
2017-08-10,27.314,27.353,26.872,26.907,884157,0
2017-08-11,26.609,27.125,26.609,26.907,558522,0
2017-08-14,27.145,27.254,26.986,27.214,354048,0
2017-08-15,27.304,27.304,26.966,27.155,495736,0
2017-08-16,27.194,27.314,26.946,27.065,628097,0
2017-08-17,27.056,27.105,26.45,26.46,1054662,0
2017-08-18,26.361,26.664,26.212,26.53,538200,0
2017-08-21,26.421,26.579,26.302,26.52,680157,0
2017-08-22,26.679,26.743,26.51,26.659,388910,0
2017-08-23,26.51,26.808,26.45,26.47,468778,0
2017-08-24,26.589,26.728,26.46,26.52,375161,0
2017-08-25,26.649,26.837,26.54,26.718,284922,0
2017-08-28,26.808,26.907,26.579,26.659,419859,0
2017-08-29,26.391,26.619,26.361,26.51,391578,0
2017-08-30,26.54,26.808,26.386,26.748,441572,0
2017-08-31,26.897,27.105,26.788,27.095,535138,0
2017-09-01,27.125,27.264,27.125,27.234,292521,0
2017-09-05,27.065,27.284,26.495,26.629,483978,0
2017-09-06,26.748,27.065,26.406,26.559,672381,0
2017-09-07,26.599,26.614,26.361,26.431,425074,0
2017-09-08,26.381,26.564,26.351,26.45,517091,0
2017-09-11,26.708,26.976,26.688,26.698,532410,0
2017-09-12,26.847,27.363,26.847,27.333,364813,0
2017-09-13,27.304,27.343,27.09,27.333,498857,0
2017-09-14,27.323,27.413,27.224,27.314,419064,0
2017-09-15,27.274,27.839,27.135,27.829,1472529,0
2017-09-18,27.819,28.236,27.73,28.187,587423,0
2017-09-19,28.216,28.445,28.117,28.216,825112,0
2017-09-20,28.266,28.395,28.157,28.375,587961,0
2017-09-21,28.395,28.454,28.187,28.316,487042,0
2017-09-22,28.276,28.851,28.276,28.663,572891,0
2017-09-25,28.613,29.233,28.454,29.208,680761,0
2017-09-26,29.278,29.337,29.07,29.139,540835,0
2017-09-27,29.496,29.576,28.792,29.486,775555,0
2017-09-28,29.466,29.794,29.368,29.724,502311,0
2017-09-29,29.675,29.774,29.417,29.466,730843,0
2017-10-02,29.516,29.992,29.427,29.972,797733,0
2017-10-03,30.002,30.072,29.556,29.883,882592,0
2017-10-04,29.883,29.963,29.724,29.863,675214,0
2017-10-05,29.933,30.25,29.804,30.072,429171,0
2017-10-06,30.111,30.245,29.888,30.091,374308,0
2017-10-09,30.3,30.647,30.211,30.449,773931,0
2017-10-10,30.508,30.905,30.478,30.746,654628,0
2017-10-11,30.816,30.994,30.657,30.796,384881,0
2017-10-12,30.826,31.084,30.726,30.915,555424,0
2017-10-13,30.915,31.332,30.806,31.034,430537,0
2017-10-16,31.084,31.262,30.836,31.232,546876,0
2017-10-17,31.441,31.5,30.717,30.846,821616,0
2017-10-18,30.925,31.143,30.836,31.044,440176,0
2017-10-19,30.836,31.044,30.677,30.885,655819,0
2017-10-20,31.153,31.56,30.994,31.322,930659,0
2017-10-23,31.282,31.396,30.841,30.865,465313,0
2017-10-24,31.084,31.213,30.508,30.588,738012,0
2017-10-25,30.647,30.756,29.665,29.675,1393735,0
2017-10-26,29.764,30.052,29.595,29.824,853999,0
2017-10-27,30.32,30.607,29.754,30.468,1320126,0
2017-10-30,30.191,30.419,29.873,29.992,984094,0
2017-10-31,30.111,30.984,29.923,30.826,1647736,0
2017-11-01,31.004,31.213,30.736,30.994,775577,0
2017-11-02,30.915,31.56,30.855,31.54,893283,0
2017-11-03,31.421,31.51,31.014,31.302,541400,0
2017-11-06,31.252,31.57,31.252,31.54,552201,0
2017-11-07,31.63,31.68,30.87,30.91,806125,0
2017-11-08,30.96,30.99,30.74,30.9,525780,0
2017-11-09,30.79,30.88,30.29,30.55,457094,0
2017-11-10,30.6,30.755,30.5,30.69,341489,0
