Date,Open,High,Low,Close,Volume,OpenInt
1995-08-18,2.3459,2.3459,2.3459,2.3459,890,0
1995-08-21,2.3459,2.3459,2.3459,2.3459,0,0
1995-08-22,2.3459,2.3459,2.3459,2.3459,0,0
1995-08-23,2.3459,2.3459,2.3459,2.3459,0,0
1995-08-24,2.3459,2.3459,2.3459,2.3459,0,0
1995-08-25,2.3459,2.3459,2.3459,2.3459,0,0
1995-08-28,2.3459,2.3459,2.3459,2.3459,0,0
1995-08-29,2.3459,2.3459,2.3459,2.3459,0,0
1995-08-30,2.3459,2.3459,2.3459,2.3459,0,0
1995-08-31,2.3459,2.3459,2.3459,2.3459,0,0
1995-09-01,2.2553,2.2553,2.2553,2.2553,3542,0
1995-09-05,2.2553,2.2553,2.2553,2.2553,0,0
1995-09-06,2.2553,2.2553,2.2553,2.2553,0,0
1995-09-07,2.2553,2.2553,2.2553,2.2553,0,0
1995-09-08,2.2286,2.2553,2.2286,2.2553,8418,0
1995-09-11,2.2553,2.2553,2.2553,2.2553,0,0
1995-09-12,2.2553,2.2553,2.2553,2.2553,0,0
1995-09-13,2.2829,2.3097,2.2829,2.3097,2214,0
1995-09-14,2.3097,2.3097,2.3097,2.3097,0,0
1995-09-15,2.3097,2.3097,2.3097,2.3097,0,0
1995-09-18,2.3097,2.3097,2.3097,2.3097,0,0
1995-09-19,2.3097,2.3097,2.3097,2.3097,0,0
1995-09-20,2.2829,2.2829,2.2553,2.2553,3991,0
1995-09-21,2.2553,2.2553,2.2553,2.2553,0,0
1995-09-22,2.2553,2.2553,2.2553,2.2553,0,0
1995-09-25,2.2553,2.2553,2.2553,2.2553,0,0
1995-09-26,2.2553,2.2553,2.2553,2.2553,0,0
1995-09-27,2.2013,2.2013,2.2013,2.2013,15075,0
1995-09-28,2.2013,2.2013,2.2013,2.2013,0,0
1995-09-29,2.2013,2.2013,2.2013,2.2013,0,0
1995-10-02,2.2013,2.2013,2.2013,2.2013,0,0
1995-10-03,2.2553,2.3097,2.2553,2.3097,13740,0
1995-10-04,2.3097,2.3097,2.3097,2.3097,0,0
1995-10-05,2.3097,2.3097,2.3097,2.3097,0,0
1995-10-06,2.3097,2.3097,2.3097,2.3097,0,0
1995-10-09,2.3097,2.3097,2.3097,2.3097,0,0
1995-10-10,2.3097,2.3097,2.3097,2.3097,0,0
1995-10-11,2.3097,2.3097,2.3097,2.3097,0,0
1995-10-12,2.3097,2.3097,2.3097,2.3097,0,0
1995-10-13,2.3097,2.3097,2.3097,2.3097,0,0
1995-10-16,2.1475,2.1475,2.1475,2.1475,1330,0
1995-10-17,2.1475,2.1475,2.1475,2.1475,0,0
1995-10-18,2.1475,2.1475,2.1475,2.1475,0,0
1995-10-19,2.0841,2.0841,2.0841,2.0841,1330,0
1995-10-20,2.0841,2.0841,2.0841,2.0841,0,0
1995-10-23,2.0841,2.0841,2.0841,2.0841,0,0
1995-10-24,2.0841,2.0841,2.0841,2.0841,0,0
1995-10-25,2.0841,2.0841,2.0841,2.0841,0,0
1995-10-26,2.0841,2.0841,2.0841,2.0841,0,0
1995-10-27,2.0841,2.0841,2.0841,2.0841,0,0
1995-10-30,2.0841,2.0841,2.0841,2.0841,0,0
1995-10-31,2.1475,2.1475,2.1475,2.1475,3542,0
1995-11-01,2.1475,2.1475,2.1475,2.1475,0,0
1995-11-02,2.1475,2.1475,2.1475,2.1475,0,0
1995-11-03,2.1475,2.1475,2.1475,2.1475,0,0
1995-11-06,2.1475,2.1475,2.1475,2.1475,0,0
1995-11-07,2.03,2.03,2.03,2.03,890,0
1995-11-08,2.03,2.03,2.03,2.03,0,0
1995-11-09,2.2013,2.2013,2.2013,2.2013,3542,0
1995-11-10,2.2013,2.2013,2.2013,2.2013,0,0
1995-11-13,2.2013,2.2013,2.2013,2.2013,0,0
1995-11-14,2.2013,2.2013,2.2013,2.2013,0,0
1995-11-15,2.2013,2.2013,2.2013,2.2013,0,0
1995-11-16,2.2013,2.2013,2.2013,2.2013,0,0
1995-11-17,2.2013,2.2013,2.2013,2.2013,0,0
1995-11-20,2.1746,2.2553,2.1746,2.2553,3991,0
1995-11-21,2.2553,2.2553,2.2553,2.2553,0,0
1995-11-22,2.2553,2.2553,2.2553,2.2553,1330,0
1995-11-24,2.2553,2.2553,2.2553,2.2553,0,0
1995-11-27,2.2553,2.364,2.2553,2.364,10193,0
1995-11-28,2.481,2.481,2.481,2.481,7099,0
1995-11-29,2.481,2.481,2.481,2.481,0,0
1995-11-30,2.481,2.481,2.481,2.481,0,0
1995-12-01,2.481,2.481,2.481,2.481,0,0
1995-12-04,2.481,2.481,2.481,2.481,0,0
1995-12-05,2.481,2.481,2.481,2.481,0,0
1995-12-06,2.481,2.481,2.481,2.481,0,0
1995-12-07,2.481,2.481,2.481,2.481,0,0
1995-12-08,2.481,2.481,2.481,2.481,0,0
1995-12-11,2.481,2.481,2.481,2.481,0,0
1995-12-12,2.481,2.481,2.481,2.481,0,0
1995-12-13,2.481,2.481,2.481,2.481,0,0
1995-12-14,2.481,2.481,2.481,2.481,0,0
1995-12-15,2.481,2.481,2.481,2.481,0,0
1995-12-18,2.481,2.481,2.481,2.481,0,0
1995-12-19,2.6257,2.6526,2.6257,2.6526,4875,0
1995-12-20,2.6526,2.6526,2.6526,2.6526,0,0
1995-12-21,2.6257,2.6257,2.6257,2.6257,890,0
1995-12-22,2.6257,2.6257,2.6257,2.6257,0,0
1995-12-26,2.6257,2.6257,2.6257,2.6257,0,0
1995-12-27,2.6257,2.6257,2.6257,2.6257,0,0
1995-12-28,2.6257,2.6257,2.6257,2.6257,0,0
1995-12-29,2.6257,2.6257,2.6257,2.6257,0,0
1996-01-02,2.6257,2.6257,2.6257,2.6257,3542,0
1996-01-03,2.6526,2.6526,2.6526,2.6526,890,0
1996-01-04,2.7067,2.7612,2.7067,2.7612,5321,0
1996-01-05,2.815,2.8514,2.7968,2.8514,11973,0
1996-01-08,2.9325,2.9325,2.9325,2.9325,2660,0
1996-01-09,2.9325,2.9325,2.9325,2.9325,0,0
1996-01-10,2.8779,2.8779,2.8779,2.8779,3542,0
1996-01-11,2.8779,2.8779,2.8779,2.8779,0,0
1996-01-12,2.8779,2.8779,2.8514,2.8779,12413,0
1996-01-15,2.815,2.815,2.815,2.815,7099,0
1996-01-16,2.815,2.815,2.815,2.815,0,0
1996-01-17,2.815,2.9049,2.815,2.9049,16399,0
1996-01-18,2.9049,2.9049,2.9049,2.9049,0,0
1996-01-19,2.8779,2.8779,2.8779,2.8779,1330,0
1996-01-22,2.8779,2.8779,2.8779,2.8779,0,0
1996-01-23,2.8779,2.8779,2.8779,2.8779,0,0
1996-01-24,2.9595,2.9864,2.9595,2.9864,3991,0
1996-01-25,2.9864,2.9864,2.9864,2.9864,2214,0
1996-01-26,3.0765,3.0765,3.0765,3.0765,3542,0
1996-01-29,3.1037,3.1311,3.1037,3.1311,10193,0
1996-01-30,3.1311,3.1311,3.1311,3.1311,0,0
1996-01-31,3.1847,3.1847,3.1847,3.1847,890,0
1996-02-01,3.3563,3.3563,3.2658,3.2658,23054,0
1996-02-02,3.3023,3.3023,3.3023,3.3023,890,0
1996-02-05,3.3833,3.3833,3.3833,3.3833,2660,0
1996-02-06,3.5005,3.5005,3.4375,3.4734,6210,0
1996-02-07,3.4734,3.5005,3.4734,3.5005,18175,0
1996-02-08,3.4103,3.4103,3.4103,3.4103,1330,0
1996-02-09,3.4103,3.4103,3.4103,3.4103,0,0
1996-02-12,3.4103,3.4103,3.4103,3.4103,0,0
1996-02-13,3.4103,3.4103,3.4103,3.4103,0,0
1996-02-14,3.2658,3.2658,3.2658,3.2658,13740,0
1996-02-15,3.2658,3.3023,3.2658,3.3023,3991,0
1996-02-16,3.4375,3.6628,3.4375,3.6628,11973,0
1996-02-20,3.6628,3.6628,3.6628,3.6628,0,0
1996-02-21,4.033,4.033,3.8887,3.8887,3991,0
1996-02-22,3.8887,3.8887,3.8887,3.8887,0,0
1996-02-23,3.8887,3.9517,3.8887,3.9517,3991,0
1996-02-26,3.9789,4.033,3.9789,4.006,4875,0
1996-02-27,3.9789,3.9789,3.9517,3.9517,18620,0
1996-02-28,3.9517,3.9517,3.9517,3.9517,0,0
1996-02-29,3.9789,4.006,3.9789,4.006,1330,0
1996-03-01,4.1685,4.2317,4.1409,4.2317,96205,0
1996-03-04,4.1685,4.1685,4.0872,4.1145,8868,0
1996-03-05,4.1145,4.1145,4.1145,4.1145,0,0
1996-03-06,4.1685,4.1685,4.1685,4.1685,7099,0
1996-03-07,4.2589,4.3398,4.2589,4.3398,7099,0
1996-03-08,4.5113,4.5113,4.5113,4.5113,8418,0
1996-03-11,4.5113,4.5113,4.5113,4.5113,0,0
1996-03-12,4.5113,4.5113,4.5113,4.5113,0,0
1996-03-13,4.5113,4.5113,4.5113,4.5113,0,0
1996-03-14,4.4569,4.4569,4.4569,4.4569,890,0
1996-03-15,4.4569,4.4569,4.4569,4.4569,1330,0
1996-03-18,4.4569,4.4569,4.4569,4.4569,890,0
1996-03-19,4.4569,4.4569,4.4569,4.4569,0,0
1996-03-20,4.4569,4.4569,4.4569,4.4569,0,0
1996-03-21,4.4569,4.4569,4.4569,4.4569,0,0
1996-03-22,4.4569,4.4569,4.4569,4.4569,0,0
1996-03-25,4.403,4.403,4.403,4.403,7099,0
1996-03-26,4.403,4.4837,4.403,4.4837,11087,0
1996-03-27,4.4837,4.4837,4.4837,4.4837,1330,0
1996-03-28,4.4837,4.4837,4.4837,4.4837,0,0
1996-03-29,4.4837,4.4837,4.4837,4.4837,0,0
1996-04-01,4.4837,4.4837,4.4837,4.4837,0,0
1996-04-02,4.4837,4.4837,4.4837,4.4837,0,0
1996-04-03,4.4837,4.4837,4.4837,4.4837,0,0
1996-04-04,4.4837,4.4837,4.4837,4.4837,0,0
1996-04-08,4.4837,4.4837,4.4837,4.4837,0,0
1996-04-09,4.4837,4.4837,4.4837,4.4837,0,0
1996-04-10,4.3129,4.3129,4.3129,4.3129,3542,0
1996-04-11,4.3669,4.403,4.3669,4.403,2214,0
1996-04-12,4.3398,4.3398,4.3398,4.3398,890,0
1996-04-15,4.3398,4.3398,4.3398,4.3398,0,0
1996-04-16,4.3398,4.3398,4.3398,4.3398,0,0
1996-04-17,4.3398,4.3398,4.3398,4.3398,0,0
1996-04-18,4.3129,4.3129,4.3129,4.3129,890,0
1996-04-19,4.3129,4.3129,4.3129,4.3129,0,0
1996-04-22,4.3129,4.3129,4.3129,4.3129,0,0
1996-04-23,4.3398,4.3669,4.3398,4.3669,2214,0
1996-04-24,4.3669,4.3669,4.3669,4.3669,0,0
1996-04-25,4.3669,4.3669,4.3669,4.3669,0,0
1996-04-26,4.3669,4.3669,4.3669,4.3669,0,0
1996-04-29,4.3669,4.3669,4.3669,4.3669,0,0
1996-04-30,4.3669,4.3669,4.3669,4.3669,0,0
1996-05-01,4.3669,4.3669,4.3669,4.3669,0,0
1996-05-02,4.3669,4.3669,4.3669,4.3669,0,0
1996-05-03,4.3669,4.3669,4.3669,4.3669,0,0
1996-05-06,4.3669,4.3669,4.3669,4.3669,0,0
1996-05-07,4.403,4.4299,4.403,4.4299,8418,0
1996-05-08,4.5113,4.5113,4.5113,4.5113,3542,0
1996-05-09,4.5653,4.6194,4.5653,4.6194,2214,0
1996-05-10,4.6194,4.6194,4.6194,4.6194,0,0
1996-05-13,4.5113,4.5113,4.4837,4.4837,2660,0
1996-05-14,4.4837,4.4837,4.4837,4.4837,0,0
1996-05-15,4.4837,4.4837,4.4837,4.4837,0,0
1996-05-16,4.3129,4.3129,4.2853,4.2853,3542,0
1996-05-17,4.2853,4.2853,4.2853,4.2853,0,0
1996-05-20,4.2853,4.2853,4.2853,4.2853,0,0
1996-05-21,4.2853,4.2853,4.2853,4.2853,0,0
1996-05-22,4.2853,4.2853,4.2853,4.2853,0,0
1996-05-23,4.2853,4.2853,4.2853,4.2853,0,0
1996-05-24,4.2853,4.2853,4.2853,4.2853,0,0
1996-05-28,4.2317,4.2317,4.2317,4.2317,2214,0
1996-05-29,4.2317,4.2317,4.2317,4.2317,0,0
1996-05-30,4.2853,4.2853,4.2853,4.2853,890,0
1996-05-31,4.2853,4.2853,4.2853,4.2853,0,0
1996-06-03,4.2853,4.2853,4.2853,4.2853,0,0
1996-06-04,4.2853,4.2853,4.2853,4.2853,0,0
1996-06-05,4.2853,4.2853,4.2853,4.2853,0,0
1996-06-06,4.0603,4.0603,3.8887,3.8887,8418,0
1996-06-07,3.8887,3.8887,3.8887,3.8887,0,0
1996-06-10,3.7804,3.7804,3.7804,3.7804,6210,0
1996-06-11,3.7804,3.7804,3.7804,3.7804,0,0
1996-06-12,3.7804,3.7804,3.7804,3.7804,0,0
1996-06-13,3.8344,3.8344,3.8344,3.8344,1330,0
1996-06-14,3.7531,3.7531,3.7531,3.7531,2660,0
1996-06-17,3.7531,3.7531,3.7531,3.7531,0,0
1996-06-18,3.7531,3.7531,3.7531,3.7531,0,0
1996-06-19,3.6903,3.6903,3.6903,3.6903,1330,0
1996-06-20,3.6903,3.6903,3.6903,3.6903,0,0
1996-06-21,3.6358,3.6358,3.6358,3.6358,5321,0
1996-06-24,3.6092,3.6628,3.5816,3.6628,6210,0
1996-06-25,3.6628,3.6628,3.6628,3.6628,0,0
1996-06-26,3.717,3.717,3.717,3.717,1330,0
1996-06-27,3.717,3.717,3.717,3.717,0,0
1996-06-28,3.717,3.7531,3.717,3.7531,3991,0
1996-07-01,3.7531,3.7531,3.7531,3.7531,0,0
1996-07-02,3.7804,3.7804,3.7804,3.7804,890,0
1996-07-03,3.7804,3.7804,3.7804,3.7804,0,0
1996-07-05,3.717,3.717,3.6903,3.6903,2214,0
1996-07-08,3.6903,3.6903,3.6903,3.6903,0,0
1996-07-09,3.6903,3.6903,3.6903,3.6903,0,0
1996-07-10,3.6903,3.6903,3.6903,3.6903,0,0
1996-07-11,3.6358,3.6628,3.6358,3.6628,3542,0
1996-07-12,3.6628,3.6628,3.6628,3.6628,0,0
1996-07-15,3.717,3.717,3.717,3.717,0,0
1996-07-16,3.717,3.717,3.717,3.717,0,0
1996-07-17,3.717,3.717,3.717,3.717,0,0
1996-07-18,3.717,3.717,3.717,3.717,0,0
1996-07-19,3.717,3.717,3.717,3.717,0,0
1996-07-22,3.717,3.717,3.717,3.717,0,0
1996-07-23,3.6092,3.6092,3.5551,3.5551,1994,0
1996-07-24,3.5551,3.5551,3.5551,3.5551,0,0
1996-07-25,3.6092,3.672,3.6092,3.672,1774,0
1996-07-26,3.6092,3.6092,3.6092,3.6092,445,0
1996-07-29,3.6092,3.6092,3.6092,3.6092,0,0
1996-07-30,3.6092,3.6092,3.6092,3.6092,0,0
1996-07-31,3.6092,3.6092,3.6092,3.6092,0,0
1996-08-01,3.6092,3.6092,3.6092,3.6092,0,0
1996-08-02,3.6092,3.6092,3.6092,3.6092,0,0
1996-08-05,3.717,3.717,3.717,3.717,1108,0
1996-08-06,3.8344,3.8975,3.8344,3.8975,8648,0
1996-08-07,3.9517,4.006,3.9517,4.006,6867,0
1996-08-08,4.1228,4.1685,4.1228,4.1685,5099,0
1996-08-09,4.0603,4.0603,4.0603,4.0603,3542,0
1996-08-12,4.0603,4.0603,4.0603,4.0603,0,0
1996-08-13,4.006,4.006,3.9517,3.9517,3542,0
1996-08-14,3.9517,3.9517,3.9517,3.9517,0,0
1996-08-15,3.9517,3.9517,3.9517,3.9517,0,0
1996-08-16,3.9517,3.9517,3.9517,3.9517,0,0
1996-08-19,3.8344,3.8344,3.7804,3.8344,10415,0
1996-08-20,3.8344,3.9517,3.8344,3.9517,46110,0
1996-08-21,3.8975,3.9517,3.8975,3.9517,2433,0
1996-08-22,4.006,4.006,4.006,4.006,1774,0
1996-08-23,4.006,4.0603,4.006,4.0603,7312,0
1996-08-26,4.0603,4.0603,4.0603,4.0603,0,0
1996-08-27,4.0603,4.0603,4.0603,4.0603,0,0
1996-08-28,4.1685,4.4569,4.1685,4.4569,12187,0
1996-08-29,4.5113,4.5742,4.5113,4.5113,9309,0
1996-08-30,4.5113,4.5113,4.403,4.403,5985,0
1996-09-03,4.403,4.403,4.403,4.403,0,0
1996-09-04,4.403,4.403,4.403,4.403,0,0
1996-09-05,4.403,4.403,4.403,4.403,0,0
1996-09-06,4.403,4.403,4.403,4.403,0,0
1996-09-09,4.4569,4.5113,4.4569,4.5113,8648,0
1996-09-10,4.5113,4.5113,4.5113,4.5113,0,0
1996-09-11,4.5113,4.5113,4.5113,4.5113,0,0
1996-09-12,4.5113,4.5113,4.5113,4.5113,0,0
1996-09-13,4.5742,4.5742,4.5742,4.5742,1774,0
1996-09-16,4.5742,4.5742,4.5742,4.5742,0,0
1996-09-17,4.403,4.403,4.403,4.403,8648,0
1996-09-18,4.403,4.403,4.403,4.403,0,0
1996-09-19,4.403,4.403,4.403,4.403,0,0
1996-09-20,4.3488,4.3488,4.2317,4.2317,4214,0
1996-09-23,4.2317,4.2317,4.2317,4.2317,0,0
1996-09-24,4.1685,4.1685,4.1685,4.1685,3767,0
1996-09-25,4.1228,4.1685,4.1228,4.1685,5985,0
1996-09-26,4.1228,4.1228,4.006,4.0603,5539,0
1996-09-27,4.0603,4.0603,4.0603,4.0603,0,0
1996-09-30,4.0603,4.0603,4.0603,4.0603,0,0
1996-10-01,4.0603,4.0603,4.0603,4.0603,0,0
1996-10-02,4.0603,4.0603,4.0603,4.0603,0,0
1996-10-03,4.006,4.006,4.006,4.006,663,0
1996-10-04,4.1228,4.2853,4.1228,4.2853,5099,0
1996-10-07,4.3488,4.403,4.3488,4.403,1994,0
1996-10-08,4.403,4.403,4.403,4.403,0,0
1996-10-09,4.403,4.403,4.403,4.403,0,0
1996-10-10,4.403,4.403,4.403,4.403,0,0
1996-10-11,4.4569,4.4569,4.4569,4.4569,1774,0
1996-10-14,4.4569,4.4569,4.4569,4.4569,0,0
1996-10-15,4.4569,4.4569,4.4569,4.4569,0,0
1996-10-16,4.403,4.403,4.403,4.403,1774,0
1996-10-17,4.403,4.403,4.403,4.403,0,0
1996-10-18,4.403,4.403,4.3488,4.3488,5099,0
1996-10-21,4.3488,4.3488,4.3488,4.3488,0,0
1996-10-22,4.2853,4.2853,4.2853,4.2853,663,0
1996-10-23,4.2853,4.2853,4.2853,4.2853,0,0
1996-10-24,4.2853,4.2853,4.2853,4.2853,0,0
1996-10-25,4.2853,4.2853,4.2853,4.2853,0,0
1996-10-28,4.1685,4.1685,4.1685,4.1685,663,0
1996-10-29,4.1228,4.1228,4.1228,4.1228,663,0
1996-10-30,4.1228,4.1228,4.1228,4.1228,0,0
1996-10-31,4.1228,4.1228,4.1228,4.1228,0,0
1996-11-01,4.1228,4.1228,4.1228,4.1228,0,0
1996-11-04,4.1228,4.1228,4.1228,4.1228,663,0
1996-11-05,4.1228,4.1228,4.1228,4.1228,0,0
1996-11-06,4.1228,4.1228,4.1228,4.1228,0,0
1996-11-07,4.1228,4.1228,4.1228,4.1228,0,0
1996-11-08,4.1228,4.1228,4.1228,4.1228,0,0
1996-11-11,4.1228,4.1228,4.1228,4.1228,0,0
1996-11-12,4.1228,4.1228,4.1228,4.1228,0,0
1996-11-13,4.2317,4.2317,4.2317,4.2317,1774,0
1996-11-14,4.2317,4.2317,4.2317,4.2317,0,0
1996-11-15,4.2317,4.2317,4.2317,4.2317,0,0
1996-11-18,4.1685,4.1685,4.1685,4.1685,3542,0
1996-11-19,4.1685,4.1685,4.1685,4.1685,0,0
1996-11-20,4.1685,4.1685,4.1685,4.1685,663,0
1996-11-21,4.1685,4.1685,4.1685,4.1685,0,0
1996-11-22,4.1685,4.1685,4.1685,4.1685,0,0
1996-11-25,4.1228,4.1228,4.1228,4.1228,1774,0
1996-11-26,4.1228,4.1228,4.1228,4.1228,0,0
1996-11-27,4.1228,4.1228,4.1228,4.1228,0,0
1996-11-29,4.1228,4.1228,4.1228,4.1228,0,0
1996-12-02,4.1685,4.1685,4.1685,4.1685,3542,0
1996-12-03,4.1228,4.1228,4.0603,4.0603,3767,0
1996-12-04,4.006,4.006,4.006,4.006,445,0
1996-12-05,4.006,4.006,4.006,4.006,0,0
1996-12-06,3.8975,3.8975,3.8975,3.8975,1774,0
1996-12-09,3.8344,3.8344,3.8344,3.8344,1108,0
1996-12-10,3.8344,3.8344,3.8344,3.8344,0,0
1996-12-11,3.8344,3.8344,3.8344,3.8344,0,0
1996-12-12,3.8344,3.8344,3.8344,3.8344,0,0
1996-12-13,3.8975,3.8975,3.8344,3.8344,3542,0
1996-12-16,3.8344,3.8344,3.8344,3.8344,0,0
1996-12-17,3.8344,3.8344,3.8344,3.8344,0,0
1996-12-18,3.8344,3.8344,3.8344,3.8344,0,0
1996-12-19,3.8344,3.8344,3.8344,3.8344,0,0
1996-12-20,3.8344,3.8344,3.8344,3.8344,0,0
1996-12-23,3.8344,3.8344,3.8344,3.8344,0,0
1996-12-24,3.8975,3.8975,3.8975,3.8975,1774,0
1996-12-26,3.8975,3.8975,3.8975,3.8975,0,0
1996-12-27,3.8975,3.8975,3.8975,3.8975,0,0
1996-12-30,3.8344,3.8344,3.8344,3.8344,1108,0
1996-12-31,3.8344,3.8344,3.8344,3.8344,0,0
1997-01-02,3.7804,3.7804,3.7804,3.7804,663,0
1997-01-03,3.7804,3.7804,3.7804,3.7804,0,0
1997-01-06,3.717,3.717,3.717,3.717,2660,0
1997-01-07,3.717,3.717,3.717,3.717,0,0
1997-01-08,3.672,3.672,3.6092,3.6092,3542,0
1997-01-09,3.6092,3.6092,3.6092,3.6092,6210,0
1997-01-10,3.6092,3.6092,3.6092,3.6092,0,0
1997-01-13,3.6092,3.672,3.6092,3.672,46770,0
1997-01-14,3.6092,3.6092,3.6092,3.6092,663,0
1997-01-15,3.6092,3.6092,3.6092,3.6092,0,0
1997-01-16,3.6092,3.6092,3.6092,3.6092,663,0
1997-01-17,3.672,3.7804,3.672,3.7804,10415,0
1997-01-20,3.7804,3.7804,3.7804,3.7804,0,0
1997-01-21,3.7804,3.7804,3.7804,3.7804,0,0
1997-01-22,3.7804,3.7804,3.7804,3.7804,0,0
1997-01-23,3.717,3.717,3.717,3.717,1774,0
1997-01-24,3.717,3.717,3.717,3.717,0,0
1997-01-27,3.672,3.672,3.672,3.672,1994,0
1997-01-28,3.672,3.672,3.672,3.672,0,0
1997-01-29,3.672,3.672,3.672,3.672,0,0
1997-01-30,3.6092,3.6092,3.6092,3.6092,1994,0
1997-01-31,3.6092,3.6092,3.6092,3.6092,0,0
1997-02-03,3.6092,3.6092,3.6092,3.6092,0,0
1997-02-04,3.6092,3.6092,3.6092,3.6092,0,0
1997-02-05,3.6092,3.6092,3.6092,3.6092,0,0
1997-02-06,3.5551,3.5551,3.4375,3.4375,5539,0
1997-02-07,3.4375,3.4375,3.4375,3.4375,0,0
1997-02-10,3.3833,3.3833,3.2658,3.2658,6210,0
1997-02-11,3.2121,3.2121,3.1576,3.1576,3104,0
1997-02-12,3.2121,3.3293,3.2121,3.3293,7536,0
1997-02-13,3.3293,3.3293,3.3293,3.3293,663,0
1997-02-14,3.3833,3.3833,3.3833,3.3833,3767,0
1997-02-18,3.4375,3.4375,3.4375,3.4375,3542,0
1997-02-19,3.3833,3.4375,3.3833,3.4375,2433,0
1997-02-20,3.5005,3.5005,3.5005,3.5005,3542,0
1997-02-21,3.5005,3.5551,3.5005,3.5551,1994,0
1997-02-24,3.5551,3.5551,3.5551,3.5551,0,0
1997-02-25,3.5551,3.5551,3.5551,3.5551,1330,0
1997-02-26,3.5551,3.5551,3.5005,3.5551,7312,0
1997-02-27,3.6092,3.6092,3.6092,3.6092,445,0
1997-02-28,3.6092,3.6092,3.6092,3.6092,2433,0
1997-03-03,3.6092,3.6092,3.6092,3.6092,0,0
1997-03-04,3.672,3.672,3.672,3.672,663,0
1997-03-05,3.672,3.672,3.672,3.672,0,0
1997-03-06,3.6092,3.6092,3.6092,3.6092,3542,0
1997-03-07,3.6092,3.6092,3.6092,3.6092,0,0
1997-03-10,3.6092,3.6092,3.6092,3.6092,0,0
1997-03-11,3.5551,3.5551,3.5551,3.5551,2433,0
1997-03-12,3.5005,3.5005,3.5005,3.5005,445,0
1997-03-13,3.672,3.7804,3.672,3.7804,15516,0
1997-03-14,3.7804,3.7804,3.7804,3.7804,0,0
1997-03-17,3.7804,3.7804,3.7804,3.7804,0,0
1997-03-18,3.717,3.7804,3.717,3.7804,2433,0
1997-03-19,3.717,3.717,3.717,3.717,6867,0
1997-03-20,3.7804,3.7804,3.7804,3.7804,1774,0
1997-03-21,3.7804,3.7804,3.7804,3.7804,0,0
1997-03-24,3.7804,3.7804,3.7804,3.7804,0,0
1997-03-25,3.7804,3.7804,3.7804,3.7804,0,0
1997-03-26,3.7804,3.8344,3.7804,3.8344,1330,0
1997-03-27,3.8344,3.8344,3.8344,3.8344,0,0
1997-03-31,3.8344,3.8344,3.8344,3.8344,0,0
1997-04-01,3.8975,3.9517,3.8975,3.9517,1108,0
1997-04-02,3.9517,3.9517,3.9517,3.9517,0,0
1997-04-03,3.9517,3.9517,3.9517,3.9517,0,0
1997-04-04,3.9517,3.9517,3.9517,3.9517,0,0
1997-04-07,3.9517,3.9517,3.9517,3.9517,0,0
1997-04-08,3.9517,3.9517,3.9517,3.9517,0,0
1997-04-09,3.9517,3.9517,3.9517,3.9517,0,0
1997-04-10,3.9517,3.9517,3.9517,3.9517,0,0
1997-04-11,3.8975,3.8975,3.717,3.717,9309,0
1997-04-14,3.672,3.672,3.672,3.672,1774,0
1997-04-15,3.672,3.672,3.672,3.672,0,0
1997-04-16,3.672,3.672,3.672,3.672,0,0
1997-04-17,3.672,3.672,3.672,3.672,0,0
1997-04-18,3.672,3.672,3.672,3.672,0,0
1997-04-21,3.672,3.672,3.672,3.672,0,0
1997-04-22,3.6092,3.6092,3.6092,3.6092,3542,0
1997-04-23,3.5551,3.5551,3.5551,3.5551,1994,0
1997-04-24,3.5005,3.5005,3.5005,3.5005,1330,0
1997-04-25,3.5005,3.5005,3.5005,3.5005,0,0
1997-04-28,3.4375,3.4375,3.2658,3.2658,17291,0
1997-04-29,3.2658,3.2658,3.2658,3.2658,1774,0
1997-04-30,3.2658,3.2658,3.2658,3.2658,0,0
1997-05-01,3.2658,3.2658,3.2658,3.2658,0,0
1997-05-02,3.2658,3.2658,3.2658,3.2658,0,0
1997-05-05,3.3293,3.3293,3.3293,3.3293,5099,0
1997-05-06,3.3833,3.3833,3.3833,3.3833,5099,0
1997-05-07,3.3833,3.3833,3.3833,3.3833,0,0
1997-05-08,3.4375,3.4375,3.4375,3.4375,8648,0
1997-05-09,3.4375,3.4375,3.4375,3.4375,0,0
1997-05-12,3.5551,3.6092,3.5551,3.5551,5539,0
1997-05-13,3.6092,3.717,3.6092,3.717,5539,0
1997-05-14,3.672,3.672,3.672,3.672,3542,0
1997-05-15,3.672,3.672,3.672,3.672,0,0
1997-05-16,3.6092,3.6092,3.4375,3.4375,13740,0
1997-05-19,3.4375,3.4375,3.4375,3.4375,0,0
1997-05-20,3.4375,3.4375,3.4375,3.4375,0,0
1997-05-21,3.4375,3.4375,3.4375,3.4375,0,0
1997-05-22,3.3833,3.3833,3.2658,3.3293,14187,0
1997-05-23,3.3293,3.3293,3.3293,3.3293,0,0
1997-05-27,3.3833,3.3833,3.3833,3.3833,3542,0
1997-05-28,3.3833,3.3833,3.3833,3.3833,0,0
1997-05-29,3.3833,3.3833,3.3833,3.3833,0,0
1997-05-30,3.3833,3.3833,3.3833,3.3833,0,0
1997-06-02,3.3833,3.3833,3.3833,3.3833,0,0
1997-06-03,3.3833,3.3833,3.3833,3.3833,0,0
1997-06-04,3.3833,3.3833,3.3833,3.3833,0,0
1997-06-05,3.3833,3.3833,3.3833,3.3833,0,0
1997-06-06,3.3833,3.3833,3.3833,3.3833,0,0
1997-06-09,3.3833,3.3833,3.3833,3.3833,0,0
1997-06-10,3.3833,3.3833,3.3833,3.3833,0,0
1997-06-11,3.4375,3.4375,3.4375,3.4375,1994,0
1997-06-12,3.4375,3.4375,3.4375,3.4375,0,0
1997-06-13,3.4375,3.4375,3.4375,3.4375,0,0
1997-06-16,3.4375,3.4375,3.4375,3.4375,0,0
1997-06-17,3.3833,3.3833,3.2121,3.2121,11748,0
1997-06-18,3.2658,3.3833,3.2658,3.3833,12413,0
1997-06-19,3.3833,3.3833,3.3833,3.3833,0,0
1997-06-20,3.3293,3.3293,3.2658,3.2658,3767,0
1997-06-23,3.2658,3.2658,3.2658,3.2658,0,0
1997-06-24,3.2658,3.2658,3.2658,3.2658,0,0
1997-06-25,3.2658,3.2658,3.2658,3.2658,445,0
1997-06-26,3.2658,3.2658,3.2658,3.2658,0,0
1997-06-27,3.2658,3.2658,3.2658,3.2658,0,0
1997-06-30,3.2658,3.2658,3.2658,3.2658,0,0
1997-07-01,3.2658,3.2658,3.2658,3.2658,0,0
1997-07-02,3.2658,3.2658,3.2658,3.2658,0,0
1997-07-03,3.2658,3.2658,3.2658,3.2658,0,0
1997-07-07,3.2121,3.2121,3.1576,3.1576,4214,0
1997-07-08,3.1576,3.1576,3.1576,3.1576,0,0
1997-07-09,3.1576,3.1576,3.1576,3.1576,0,0
1997-07-10,3.1576,3.1576,3.1576,3.1576,0,0
1997-07-11,3.1576,3.1576,3.1576,3.1576,0,0
1997-07-14,3.1037,3.1037,3.1037,3.1037,663,0
1997-07-15,3.1037,3.1037,3.1037,3.1037,0,0
1997-07-16,2.9864,2.9864,2.9864,2.9864,663,0
1997-07-17,2.9864,2.9864,2.9864,2.9864,0,0
1997-07-18,2.9864,2.9864,2.9864,2.9864,0,0
1997-07-21,2.9864,2.9864,2.9864,2.9864,0,0
1997-07-22,2.9864,2.9864,2.9864,2.9864,0,0
1997-07-23,2.8422,2.8779,2.8422,2.8779,4875,0
1997-07-24,2.8779,2.8779,2.8779,2.8779,0,0
1997-07-25,2.8779,2.8779,2.8779,2.8779,0,0
1997-07-28,2.8779,2.8779,2.8779,2.8779,0,0
1997-07-29,2.8779,2.8779,2.8779,2.8779,0,0
1997-07-30,2.8779,2.8779,2.8779,2.8779,0,0
1997-07-31,2.8779,2.8779,2.8779,2.8779,0,0
1997-08-01,2.8779,2.8779,2.8779,2.8779,0,0
1997-08-04,2.8779,2.8779,2.8779,2.8779,0,0
1997-08-05,2.8779,2.8779,2.8779,2.8779,0,0
1997-08-06,2.8779,2.8779,2.8779,2.8779,0,0
1997-08-07,2.8779,2.8779,2.8779,2.8779,0,0
1997-08-08,2.7612,2.7612,2.6795,2.6795,3767,0
1997-08-11,2.6795,2.6795,2.6795,2.6795,0,0
1997-08-12,2.6795,2.6795,2.6795,2.6795,0,0
1997-08-13,2.6795,2.6795,2.6795,2.6795,0,0
1997-08-14,2.7067,2.7067,2.7067,2.7067,3542,0
1997-08-15,2.7067,2.7067,2.7067,2.7067,0,0
1997-08-18,2.7067,2.7067,2.7067,2.7067,0,0
1997-08-19,2.7067,2.7067,2.7067,2.7067,0,0
1997-08-20,2.815,2.815,2.815,2.815,3542,0
1997-08-21,2.815,2.815,2.815,2.815,0,0
1997-08-22,2.815,2.815,2.815,2.815,0,0
1997-08-25,2.815,2.815,2.815,2.815,0,0
1997-08-26,2.9049,2.9049,2.9049,2.9049,1108,0
1997-08-27,2.9049,2.9049,2.9049,2.9049,0,0
1997-08-28,2.9049,2.9049,2.9049,2.9049,0,0
1997-08-29,2.9049,2.9049,2.9049,2.9049,0,0
1997-09-02,2.9049,2.9049,2.9049,2.9049,0,0
1997-09-03,2.9049,2.9049,2.9049,2.9049,0,0
1997-09-04,2.9049,2.9049,2.9049,2.9049,0,0
1997-09-05,2.9049,2.9049,2.9049,2.9049,0,0
1997-09-08,2.9049,2.9049,2.9049,2.9049,0,0
1997-09-09,2.9049,2.9049,2.9049,2.9049,0,0
1997-09-10,2.815,2.815,2.6795,2.6795,8648,0
1997-09-11,2.6795,2.6795,2.6795,2.6795,0,0
1997-09-12,2.6795,2.6795,2.6795,2.6795,0,0
1997-09-15,2.6795,2.6795,2.6795,2.6795,0,0
1997-09-16,2.6795,2.6795,2.6795,2.6795,0,0
1997-09-17,2.6795,2.6795,2.6795,2.6795,0,0
1997-09-18,2.6795,2.6795,2.6795,2.6795,0,0
1997-09-19,2.6795,2.6795,2.6795,2.6795,0,0
1997-09-22,2.6795,2.6795,2.6795,2.6795,0,0
1997-09-23,2.6795,2.6795,2.6795,2.6795,0,0
1997-09-24,2.6795,2.6795,2.6795,2.6795,0,0
1997-09-25,2.6795,2.6795,2.6795,2.6795,0,0
1997-09-26,2.6795,2.6795,2.6795,2.6795,0,0
1997-09-29,2.7067,2.7067,2.7067,2.7067,1774,0
1997-09-30,2.8422,2.8422,2.8422,2.8422,3767,0
1997-10-01,2.9325,2.9325,2.9325,2.9325,445,0
1997-10-02,2.9325,2.9325,2.9325,2.9325,0,0
1997-10-03,2.9325,2.9325,2.9325,2.9325,0,0
1997-10-06,2.9325,2.9325,2.9325,2.9325,0,0
1997-10-07,2.9325,2.9325,2.9325,2.9325,0,0
1997-10-08,2.815,2.815,2.5983,2.7612,24826,0
1997-10-09,2.7612,2.815,2.7612,2.815,7312,0
1997-10-10,2.815,2.815,2.815,2.815,0,0
1997-10-13,2.815,2.815,2.815,2.815,0,0
1997-10-14,2.815,2.815,2.815,2.815,0,0
1997-10-15,2.815,2.815,2.815,2.815,0,0
1997-10-16,2.815,2.815,2.815,2.815,0,0
1997-10-17,2.815,2.815,2.815,2.815,0,0
1997-10-20,2.815,2.815,2.815,2.815,0,0
1997-10-21,2.815,2.815,2.815,2.815,0,0
1997-10-22,2.815,2.815,2.815,2.815,0,0
1997-10-23,2.815,2.815,2.815,2.815,0,0
1997-10-24,2.815,2.815,2.815,2.815,1774,0
1997-10-27,2.7067,2.7067,2.7067,2.7067,1774,0
1997-10-28,2.5353,2.5353,2.5353,2.5353,2433,0
1997-10-29,2.5353,2.5353,2.5353,2.5353,0,0
1997-10-30,2.5353,2.5353,2.5353,2.5353,0,0
1997-10-31,2.481,2.481,2.481,2.481,663,0
1997-11-03,2.481,2.481,2.481,2.481,0,0
1997-11-04,2.481,2.481,2.481,2.481,0,0
1997-11-05,2.481,2.481,2.3097,2.364,6210,0
1997-11-06,2.364,2.364,2.364,2.364,0,0
1997-11-07,2.364,2.364,2.364,2.364,0,0
1997-11-10,2.364,2.364,2.364,2.364,0,0
1997-11-11,2.364,2.364,2.364,2.364,0,0
1997-11-12,2.2553,2.2553,2.2553,2.2553,1774,0
1997-11-13,2.2553,2.2553,2.2553,2.2553,0,0
1997-11-14,2.1475,2.1475,2.1475,2.1475,1774,0
1997-11-17,2.1475,2.1475,2.1475,2.1475,0,0
1997-11-18,2.2013,2.2013,2.1201,2.1201,3104,0
1997-11-19,2.0572,2.0572,2.0572,2.0572,1774,0
1997-11-20,2.0572,2.0572,2.0572,2.0572,0,0
1997-11-21,2.0572,2.0572,2.0572,2.0572,0,0
1997-11-24,2.0572,2.0572,2.0572,2.0572,0,0
1997-11-25,2.1201,2.1201,2.1201,2.1201,663,0
1997-11-26,2.1201,2.1201,2.1201,2.1201,0,0
1997-11-28,2.1201,2.1201,2.1201,2.1201,0,0
1997-12-01,1.9757,1.9757,1.913,1.913,1108,0
1997-12-02,1.7772,1.7772,1.6961,1.6961,10415,0
1997-12-03,1.6961,1.6961,1.6961,1.6961,3542,0
1997-12-04,1.6961,1.6961,1.6961,1.6961,0,0
1997-12-05,1.7772,1.7772,1.7772,1.7772,663,0
1997-12-08,1.7503,1.7503,1.7503,1.7503,14851,0
1997-12-09,1.7503,2.0572,1.7503,1.9757,39457,0
1997-12-10,1.913,1.913,1.913,1.913,1774,0
1997-12-11,1.913,1.913,1.913,1.913,0,0
1997-12-12,1.8585,1.8585,1.8585,1.8585,1108,0
1997-12-15,1.8585,1.8585,1.8585,1.8585,0,0
1997-12-16,1.7772,1.8045,1.7772,1.8045,3767,0
1997-12-17,1.8045,1.8045,1.8045,1.8045,6867,0
1997-12-18,1.8045,1.8045,1.8045,1.8045,0,0
1997-12-19,1.8045,1.8045,1.8045,1.8045,0,0
1997-12-22,1.8045,1.8045,1.8045,1.8045,0,0
1997-12-23,1.8045,1.8045,1.8045,1.8045,0,0
1997-12-24,1.8045,1.8045,1.8045,1.8045,0,0
1997-12-26,1.8045,1.8045,1.8045,1.8045,0,0
1997-12-29,1.8045,1.8045,1.8045,1.8045,0,0
1997-12-30,1.8045,1.8045,1.8045,1.8045,0,0
1997-12-31,1.8045,1.8045,1.8045,1.8045,13740,0
1998-01-02,1.8045,1.8045,1.8045,1.8045,0,0
1998-01-05,1.8045,1.8045,1.8045,1.8045,0,0
1998-01-06,1.8045,1.8045,1.8045,1.8045,0,0
1998-01-07,1.8045,1.8045,1.8045,1.8045,0,0
1998-01-08,1.8045,1.8045,1.8045,1.8045,0,0
1998-01-09,1.8045,1.8045,1.8045,1.8045,0,0
1998-01-12,1.8045,1.8045,1.8045,1.8045,0,0
1998-01-13,1.8045,1.8045,1.8045,1.8045,0,0
1998-01-14,1.8045,1.8045,1.8045,1.8045,0,0
1998-01-15,1.8045,1.8045,1.8045,1.8045,0,0
1998-01-16,1.8045,1.8045,1.8045,1.8045,0,0
1998-01-20,1.8045,1.8045,1.8045,1.8045,0,0
1998-01-21,1.8045,1.8045,1.8045,1.8045,0,0
1998-01-22,1.8045,1.8045,1.8045,1.8045,0,0
1998-01-23,1.8585,1.9395,1.8585,1.9395,5099,0
1998-01-26,1.9395,1.9395,1.9395,1.9395,0,0
1998-01-27,2.0027,2.0027,2.0027,2.0027,1774,0
1998-01-28,2.0572,2.0572,2.0572,2.0572,1774,0
1998-01-29,2.0572,2.0572,2.0572,2.0572,0,0
1998-01-30,2.0572,2.0572,2.0572,2.0572,0,0
1998-02-02,2.0572,2.0572,2.0572,2.0572,0,0
1998-02-03,2.0572,2.0572,2.0572,2.0572,0,0
1998-02-04,2.0572,2.0572,2.0572,2.0572,0,0
1998-02-05,2.1201,2.1653,2.1201,2.1653,10415,0
1998-02-06,2.2286,2.2286,2.2286,2.2286,1774,0
1998-02-09,2.2286,2.2286,2.2286,2.2286,0,0
1998-02-10,2.2553,2.2553,2.2553,2.2553,1774,0
1998-02-11,2.2553,2.2553,2.2553,2.2553,0,0
1998-02-12,2.2553,2.2553,2.2553,2.2553,0,0
1998-02-13,2.2553,2.2553,2.2553,2.2553,0,0
1998-02-17,2.2013,2.2013,2.2013,2.2013,1994,0
1998-02-18,2.2013,2.2013,2.2013,2.2013,0,0
1998-02-19,2.2013,2.2013,2.2013,2.2013,0,0
1998-02-20,2.2013,2.2013,2.2013,2.2013,0,0
1998-02-23,2.2013,2.2013,2.2013,2.2013,0,0
1998-02-24,2.2013,2.2013,2.2013,2.2013,0,0
1998-02-25,2.2013,2.2013,2.2013,2.2013,0,0
1998-02-26,2.2013,2.2013,2.2013,2.2013,0,0
1998-02-27,2.2013,2.2013,2.2013,2.2013,0,0
1998-03-02,2.2013,2.2013,2.2013,2.2013,0,0
1998-03-03,2.2013,2.2013,2.2013,2.2013,0,0
1998-03-04,2.2013,2.2013,2.2013,2.2013,0,0
1998-03-05,2.2013,2.2013,2.2013,2.2013,0,0
1998-03-06,2.1475,2.1475,2.0841,2.0841,3542,0
1998-03-09,2.0841,2.0841,2.0841,2.0841,0,0
1998-03-10,2.0841,2.0841,2.0841,2.0841,0,0
1998-03-11,2.0841,2.0841,2.0841,2.0841,0,0
1998-03-12,2.0841,2.0841,2.0841,2.0841,0,0
1998-03-13,2.03,2.03,1.913,1.913,3104,0
1998-03-16,1.913,1.913,1.913,1.913,0,0
1998-03-17,1.913,1.913,1.913,1.913,0,0
1998-03-18,1.913,1.913,1.913,1.913,0,0
1998-03-19,1.913,1.913,1.913,1.913,0,0
1998-03-20,1.913,1.913,1.913,1.913,0,0
1998-03-23,1.913,1.913,1.913,1.913,0,0
1998-03-24,1.913,1.913,1.913,1.913,0,0
1998-03-25,1.913,1.913,1.913,1.913,0,0
1998-03-26,1.913,1.913,1.913,1.913,0,0
1998-03-27,2.0841,2.0841,2.0841,2.0841,1774,0
1998-03-30,2.1475,2.1475,2.1475,2.1475,1774,0
1998-03-31,2.1475,2.1475,2.1475,2.1475,0,0
1998-04-01,2.1475,2.1475,2.1475,2.1475,0,0
1998-04-02,2.1653,2.2829,2.1653,2.2829,4875,0
1998-04-03,2.3907,2.3907,2.3907,2.3907,1774,0
1998-04-06,2.481,2.481,2.481,2.481,1774,0
1998-04-07,2.481,2.481,2.481,2.481,0,0
1998-04-08,2.481,2.481,2.481,2.481,0,0
1998-04-09,2.481,2.481,2.481,2.481,0,0
1998-04-13,2.481,2.481,2.481,2.481,0,0
1998-04-14,2.5353,2.5353,2.5353,2.5353,1330,0
1998-04-15,2.5353,2.5353,2.5353,2.5353,0,0
1998-04-16,2.5353,2.5353,2.5353,2.5353,0,0
1998-04-17,2.5353,2.5353,2.5353,2.5353,0,0
1998-04-20,2.5353,2.5353,2.5353,2.5353,0,0
1998-04-21,2.5353,2.5353,2.5353,2.5353,0,0
1998-04-22,2.5353,2.5353,2.5353,2.5353,0,0
1998-04-23,2.5353,2.5353,2.5353,2.5353,0,0
1998-04-24,2.5353,2.5353,2.5353,2.5353,0,0
1998-04-27,2.5353,2.5353,2.5353,2.5353,0,0
1998-04-28,2.5353,2.5353,2.5353,2.5353,0,0
1998-04-29,2.5353,2.5353,2.5353,2.5353,0,0
1998-04-30,2.5353,2.5353,2.5353,2.5353,0,0
1998-05-01,2.5353,2.5353,2.5353,2.5353,0,0
1998-05-04,2.481,2.481,2.481,2.481,445,0
1998-05-05,2.481,2.481,2.481,2.481,0,0
1998-05-06,2.481,2.481,2.481,2.481,0,0
1998-05-07,2.481,2.481,2.481,2.481,0,0
1998-05-08,2.481,2.481,2.481,2.481,0,0
1998-05-11,2.4272,2.4272,2.4272,2.4272,2660,0
1998-05-12,2.4272,2.4272,2.4272,2.4272,0,0
1998-05-13,2.4272,2.4272,2.4272,2.4272,0,0
1998-05-14,2.4272,2.4272,2.4272,2.4272,0,0
1998-05-15,2.4272,2.4272,2.4272,2.4272,0,0
1998-05-18,2.4272,2.4272,2.4272,2.4272,0,0
1998-05-19,2.4272,2.4272,2.4272,2.4272,0,0
1998-05-20,2.4272,2.4272,2.4272,2.4272,0,0
1998-05-21,2.4272,2.4272,2.4272,2.4272,0,0
1998-05-22,2.4272,2.4272,2.4272,2.4272,0,0
1998-05-26,2.364,2.364,2.364,2.364,1108,0
1998-05-27,2.364,2.364,2.364,2.364,0,0
1998-05-28,2.364,2.364,2.364,2.364,0,0
1998-05-29,2.364,2.364,2.364,2.364,0,0
1998-06-01,2.364,2.364,2.364,2.364,0,0
1998-06-02,2.364,2.364,2.364,2.364,0,0
1998-06-03,2.364,2.364,2.364,2.364,0,0
1998-06-04,2.364,2.364,2.364,2.364,0,0
1998-06-05,2.364,2.364,2.364,2.364,0,0
1998-06-08,2.364,2.364,2.364,2.364,0,0
1998-06-09,2.3097,2.3097,2.3097,2.3097,663,0
1998-06-10,2.3097,2.3097,2.3097,2.3097,0,0
1998-06-11,2.3097,2.3097,2.3097,2.3097,0,0
1998-06-12,2.3097,2.3097,2.3097,2.3097,0,0
1998-06-15,2.3097,2.3097,2.3097,2.3097,0,0
1998-06-16,2.1475,2.1475,2.03,2.03,22166,0
1998-06-17,2.03,2.03,2.03,2.03,0,0
1998-06-18,2.03,2.03,2.03,2.03,0,0
1998-06-19,2.1475,2.1475,2.1475,2.1475,3767,0
1998-06-22,2.1475,2.1475,2.1475,2.1475,0,0
1998-06-23,2.1475,2.1475,2.1475,2.1475,0,0
1998-06-24,2.1475,2.1475,2.1475,2.1475,0,0
1998-06-25,2.1475,2.1475,2.1475,2.1475,0,0
1998-06-26,2.1475,2.1475,2.1475,2.1475,0,0
1998-06-29,2.1475,2.1475,2.1475,2.1475,0,0
1998-06-30,2.0572,2.0572,2.0572,2.0572,663,0
1998-07-01,2.0572,2.0572,2.0572,2.0572,0,0
1998-07-02,2.0572,2.0572,2.0572,2.0572,0,0
1998-07-06,1.9757,1.9757,1.9757,1.9757,4433,0
1998-07-07,2.03,2.03,2.03,2.03,6867,0
1998-07-08,2.03,2.03,2.03,2.03,0,0
1998-07-09,2.0027,2.0027,2.0027,2.0027,445,0
1998-07-10,2.0027,2.0027,2.0027,2.0027,0,0
1998-07-13,2.0027,2.0027,2.0027,2.0027,0,0
1998-07-14,2.0027,2.0027,2.0027,2.0027,0,0
1998-07-15,2.0027,2.0027,2.0027,2.0027,0,0
1998-07-16,1.9395,1.9395,1.9395,1.9395,4433,0
1998-07-17,1.9395,1.9395,1.9395,1.9395,0,0
1998-07-20,1.9395,1.9395,1.9395,1.9395,0,0
1998-07-21,1.9395,1.9395,1.9395,1.9395,663,0
1998-07-22,1.9395,1.9395,1.9395,1.9395,0,0
1998-07-23,1.9395,1.9395,1.9395,1.9395,0,0
1998-07-24,1.8947,1.8947,1.8947,1.8947,1774,0
1998-07-27,1.8947,1.8947,1.8947,1.8947,0,0
1998-07-28,1.8947,1.8947,1.8947,1.8947,0,0
1998-07-29,1.8947,1.8947,1.8947,1.8947,0,0
1998-07-30,1.8947,1.8947,1.8947,1.8947,0,0
1998-07-31,1.8947,1.8947,1.8947,1.8947,0,0
1998-08-03,1.8947,1.8947,1.8947,1.8947,0,0
1998-08-04,1.8045,1.8045,1.8045,1.8045,1994,0
1998-08-05,1.8316,1.8316,1.8316,1.8316,3542,0
1998-08-06,1.8316,1.8316,1.8316,1.8316,0,0
1998-08-07,1.8316,1.8316,1.8316,1.8316,0,0
1998-08-10,1.8316,1.8316,1.8316,1.8316,0,0
1998-08-11,1.8316,1.8316,1.8316,1.8316,0,0
1998-08-12,1.8316,1.8316,1.8316,1.8316,0,0
1998-08-13,1.7772,1.7772,1.7772,1.7772,663,0
1998-08-14,1.7772,1.7772,1.7772,1.7772,0,0
1998-08-17,1.7772,1.7772,1.7772,1.7772,0,0
1998-08-18,1.7772,1.7772,1.7772,1.7772,0,0
1998-08-19,1.7772,1.7772,1.7772,1.7772,0,0
1998-08-20,1.7772,1.7772,1.7772,1.7772,0,0
1998-08-21,1.7772,1.7772,1.7772,1.7772,0,0
1998-08-24,1.7772,1.7772,1.7772,1.7772,0,0
1998-08-25,1.7772,1.7772,1.7772,1.7772,0,0
1998-08-26,1.7772,1.7772,1.7772,1.7772,0,0
1998-08-27,1.6961,1.6961,1.6059,1.6059,4214,0
1998-08-28,1.6059,1.6059,1.6059,1.6059,0,0
1998-08-31,1.6059,1.6059,1.6059,1.6059,0,0
1998-09-01,1.6059,1.6059,1.6059,1.6059,0,0
1998-09-02,1.6059,1.6059,1.6059,1.6059,0,0
1998-09-03,1.6059,1.6059,1.6059,1.6059,0,0
1998-09-04,1.6059,1.6059,1.6059,1.6059,0,0
1998-09-08,1.552,1.552,1.552,1.552,5099,0
1998-09-09,1.552,1.552,1.552,1.552,0,0
1998-09-10,1.6059,1.7772,1.6059,1.7772,17291,0
1998-09-11,1.8316,1.9757,1.8316,1.9757,13740,0
1998-09-14,1.9757,1.9757,1.9757,1.9757,0,0
1998-09-15,1.9757,1.9757,1.9757,1.9757,0,0
1998-09-16,1.9757,1.9757,1.9757,1.9757,0,0
1998-09-17,1.9757,1.9757,1.9757,1.9757,0,0
1998-09-18,1.9757,1.9757,1.9757,1.9757,0,0
1998-09-21,1.9757,1.9757,1.9757,1.9757,3542,0
1998-09-22,1.9757,1.9757,1.9757,1.9757,0,0
1998-09-23,2.03,2.03,2.03,2.03,1774,0
1998-09-24,2.0572,2.1475,2.0572,2.1475,6867,0
1998-09-25,2.2553,2.3097,2.2553,2.2829,13525,0
1998-09-28,2.2829,2.2829,2.2829,2.2829,0,0
1998-09-29,2.2829,2.2829,2.2829,2.2829,0,0
1998-09-30,2.2829,2.2829,2.2829,2.2829,0,0
1998-10-01,2.2829,2.2829,2.2829,2.2829,0,0
1998-10-02,2.2829,2.2829,2.2829,2.2829,0,0
1998-10-05,2.2829,2.2829,2.2829,2.2829,0,0
1998-10-06,2.2829,2.2829,2.2829,2.2829,0,0
1998-10-07,2.3459,2.6526,2.3459,2.6526,23272,0
1998-10-08,2.6167,2.6167,2.6167,2.6167,445,0
1998-10-09,2.5717,2.5717,2.5717,2.5717,1774,0
1998-10-12,2.5717,2.5717,2.5717,2.5717,0,0
1998-10-13,2.5717,2.5717,2.5717,2.5717,0,0
1998-10-14,2.5083,2.5083,2.5083,2.5083,1774,0
1998-10-15,2.5083,2.5083,2.5083,2.5083,0,0
1998-10-16,2.5083,2.5083,2.5083,2.5083,0,0
1998-10-19,2.4543,2.4543,2.3459,2.3459,9084,0
1998-10-20,2.3459,2.3459,2.3459,2.3459,0,0
1998-10-21,2.3459,2.3459,2.3459,2.3459,445,0
1998-10-22,2.3459,2.3459,2.3459,2.3459,0,0
1998-10-23,2.2829,2.2829,2.2829,2.2829,1774,0
1998-10-26,2.2829,2.2829,2.2829,2.2829,0,0
1998-10-27,2.2553,2.2553,2.2553,2.2553,663,0
1998-10-28,2.2553,2.2553,2.2553,2.2553,0,0
1998-10-29,2.2553,2.2553,2.2553,2.2553,0,0
1998-10-30,2.2553,2.2553,2.2553,2.2553,0,0
1998-11-02,2.2553,2.2553,2.2553,2.2553,0,0
1998-11-03,2.2553,2.2553,2.2553,2.2553,0,0
1998-11-04,2.3097,2.3097,2.3097,2.3097,7979,0
1998-11-05,2.2829,2.364,2.2829,2.364,3767,0
1998-11-06,2.364,2.364,2.364,2.364,0,0
1998-11-09,2.364,2.364,2.364,2.364,0,0
1998-11-10,2.364,2.364,2.364,2.364,0,0
1998-11-11,2.364,2.364,2.364,2.364,0,0
1998-11-12,2.4272,2.4272,2.4272,2.4272,1108,0
1998-11-13,2.481,2.481,2.481,2.481,1774,0
1998-11-16,2.481,2.481,2.481,2.481,0,0
1998-11-17,2.481,2.481,2.481,2.481,0,0
1998-11-18,2.5353,2.5353,2.5353,2.5353,3767,0
1998-11-19,2.5353,2.5353,2.5353,2.5353,0,0
1998-11-20,2.5083,2.5083,2.5083,2.5083,445,0
1998-11-23,2.4543,2.4543,2.4543,2.4543,6649,0
1998-11-24,2.4543,2.4543,2.4543,2.4543,0,0
1998-11-25,2.4543,2.4543,2.4543,2.4543,0,0
1998-11-27,2.4543,2.4543,2.4543,2.4543,0,0
1998-11-30,2.4543,2.4543,2.4543,2.4543,0,0
1998-12-01,2.3907,2.3907,2.3907,2.3907,663,0
1998-12-02,2.3459,2.4543,2.3459,2.4543,1994,0
1998-12-03,2.4543,2.4543,2.4543,2.4543,0,0
1998-12-04,2.3907,2.3907,2.364,2.364,3542,0
1998-12-07,2.364,2.364,2.364,2.364,3767,0
1998-12-08,2.364,2.364,2.364,2.364,0,0
1998-12-09,2.364,2.364,2.364,2.364,0,0
1998-12-10,2.364,2.364,2.364,2.364,0,0
1998-12-11,2.364,2.364,2.364,2.364,0,0
1998-12-14,2.364,2.364,2.364,2.364,0,0
1998-12-15,2.3097,2.3097,2.3097,2.3097,3542,0
1998-12-16,2.3097,2.3097,2.3097,2.3097,0,0
1998-12-17,2.3097,2.3097,2.3097,2.3097,0,0
1998-12-18,2.364,2.364,2.364,2.364,1994,0
1998-12-21,2.364,2.364,2.364,2.364,0,0
1998-12-22,2.364,2.364,2.364,2.364,0,0
1998-12-23,2.364,2.364,2.364,2.364,0,0
1998-12-24,2.364,2.364,2.364,2.364,0,0
1998-12-28,2.364,2.364,2.364,2.364,0,0
1998-12-29,2.364,2.364,2.364,2.364,0,0
1998-12-30,2.364,2.364,2.364,2.364,0,0
1998-12-31,2.4272,2.4272,2.4272,2.4272,3542,0
1999-01-04,2.481,2.481,2.481,2.481,1774,0
1999-01-05,2.5353,2.5353,2.5353,2.5353,1994,0
1999-01-06,2.481,2.481,2.4272,2.481,6210,0
1999-01-07,2.481,2.481,2.481,2.481,445,0
1999-01-08,2.5353,2.6526,2.5353,2.6526,5099,0
1999-01-11,2.7067,2.7612,2.7067,2.7612,3542,0
1999-01-12,2.815,2.9325,2.815,2.8779,24161,0
1999-01-13,2.815,2.815,2.815,2.815,1774,0
1999-01-14,2.815,2.815,2.815,2.815,0,0
1999-01-15,2.815,2.815,2.815,2.815,0,0
1999-01-19,2.7612,2.7612,2.5983,2.5983,14187,0
1999-01-20,2.5983,2.5983,2.5983,2.5983,0,0
1999-01-21,2.5353,2.5353,2.5353,2.5353,663,0
1999-01-22,2.5353,2.5353,2.5353,2.5353,0,0
1999-01-25,2.5083,2.5083,2.5083,2.5083,445,0
1999-01-26,2.5083,2.5083,2.5083,2.5083,0,0
1999-01-27,2.5083,2.5083,2.5083,2.5083,0,0
1999-01-28,2.5083,2.5083,2.5083,2.5083,0,0
1999-01-29,2.5083,2.5083,2.5083,2.5083,0,0
1999-02-01,2.5717,2.5983,2.5717,2.5983,4214,0
1999-02-02,2.5353,2.5983,2.5353,2.5983,4433,0
1999-02-03,2.5983,2.5983,2.5983,2.5983,0,0
1999-02-04,2.6526,2.6526,2.6526,2.6526,1774,0
1999-02-05,2.6526,2.6526,2.6526,2.6526,0,0
1999-02-08,2.6526,2.6526,2.6526,2.6526,0,0
1999-02-09,2.6526,2.6526,2.6526,2.6526,0,0
1999-02-10,2.6526,2.6526,2.6526,2.6526,0,0
1999-02-11,2.6526,2.6526,2.6526,2.6526,0,0
1999-02-12,2.6526,2.6526,2.6526,2.6526,0,0
1999-02-16,2.6526,2.6526,2.6526,2.6526,0,0
1999-02-17,2.5983,2.5983,2.5983,2.5983,663,0
1999-02-18,2.5983,2.5983,2.5983,2.5983,0,0
1999-02-19,2.6526,2.6526,2.6526,2.6526,1774,0
1999-02-22,2.6526,2.6526,2.6526,2.6526,0,0
1999-02-23,2.5983,2.6526,2.5983,2.6526,2433,0
1999-02-24,2.6526,2.6526,2.6526,2.6526,0,0
1999-02-25,2.6526,2.6526,2.6526,2.6526,0,0
1999-02-26,2.6526,2.6526,2.6526,2.6526,0,0
1999-03-01,2.6526,2.6526,2.6526,2.6526,0,0
1999-03-02,2.6526,2.6526,2.6526,2.6526,0,0
1999-03-03,2.6526,2.6526,2.6526,2.6526,0,0
1999-03-04,2.6526,2.6526,2.6526,2.6526,0,0
1999-03-05,2.6526,2.6526,2.6526,2.6526,0,0
1999-03-08,2.7067,2.7612,2.7067,2.7612,6867,0
1999-03-09,2.815,2.9325,2.815,2.9325,5099,0
1999-03-10,2.9325,2.9325,2.9325,2.9325,0,0
1999-03-11,2.9325,2.9325,2.9325,2.9325,0,0
1999-03-12,2.8779,2.8779,2.7968,2.7968,4433,0
1999-03-15,2.9049,2.9325,2.815,2.8779,24161,0
1999-03-16,2.815,2.815,2.7067,2.7067,6867,0
1999-03-17,2.6526,2.6526,2.6526,2.6526,1774,0
1999-03-18,2.5983,2.5983,2.5983,2.5983,1774,0
1999-03-19,2.5983,2.5983,2.5983,2.5983,0,0
1999-03-22,2.481,2.5083,2.481,2.5083,3767,0
1999-03-23,2.3907,2.4543,2.3907,2.4543,8648,0
1999-03-24,2.3907,2.3907,2.3907,2.3907,663,0
1999-03-25,2.4543,2.481,2.4543,2.481,1330,0
1999-03-26,2.481,2.481,2.481,2.481,0,0
1999-03-29,2.5353,2.5353,2.5353,2.5353,1774,0
1999-03-30,2.5353,2.5353,2.5353,2.5353,0,0
1999-03-31,2.5983,2.6795,2.5983,2.6795,3542,0
1999-04-01,2.6167,2.6167,2.6167,2.6167,1330,0
1999-04-05,2.7067,2.7067,2.7067,2.7067,5539,0
1999-04-06,2.7067,2.7067,2.7067,2.7067,0,0
1999-04-07,2.7067,2.7067,2.7067,2.7067,445,0
1999-04-08,2.6526,2.6526,2.6526,2.6526,445,0
1999-04-09,2.6526,2.6526,2.6526,2.6526,0,0
1999-04-12,2.7067,2.7067,2.6526,2.6526,1994,0
1999-04-13,2.5983,2.6795,2.5983,2.6795,5099,0
1999-04-14,2.6795,2.6795,2.6795,2.6795,0,0
1999-04-15,2.7333,2.7333,2.7333,2.7333,1108,0
1999-04-16,2.6795,2.7612,2.6795,2.7067,10415,0
1999-04-19,2.7067,2.7067,2.7067,2.7067,2660,0
1999-04-20,2.7067,2.7067,2.7067,2.7067,0,0
1999-04-21,2.7968,2.7968,2.7968,2.7968,1774,0
1999-04-22,2.7968,2.7968,2.7968,2.7968,0,0
1999-04-23,2.815,2.815,2.7612,2.7612,1774,0
1999-04-26,2.7067,2.7067,2.7067,2.7067,445,0
1999-04-27,2.7067,2.7067,2.7067,2.7067,0,0
1999-04-28,2.6526,2.6526,2.6526,2.6526,1994,0
1999-04-29,2.7067,2.7067,2.6526,2.6526,18620,0
1999-04-30,2.6526,2.6526,2.6526,2.6526,0,0
1999-05-03,2.6526,2.6526,2.6526,2.6526,0,0
1999-05-04,2.6526,2.6526,2.6526,2.6526,0,0
1999-05-05,2.6526,2.6526,2.6526,2.6526,0,0
1999-05-06,2.7067,2.7067,2.7067,2.7067,663,0
1999-05-07,2.7067,2.7067,2.7067,2.7067,0,0
1999-05-10,2.5353,2.5353,2.5353,2.5353,10639,0
1999-05-11,2.5353,2.5353,2.5353,2.5353,0,0
1999-05-12,2.5983,2.6526,2.5983,2.5983,5099,0
1999-05-13,2.5983,2.5983,2.5983,2.5983,0,0
1999-05-14,2.5983,2.5983,2.5983,2.5983,663,0
1999-05-17,2.6526,2.6526,2.6526,2.6526,3542,0
1999-05-18,2.6526,2.6526,2.6526,2.6526,0,0
1999-05-19,2.6526,2.6526,2.6526,2.6526,0,0
1999-05-20,2.6526,2.6526,2.6526,2.6526,0,0
1999-05-21,2.6795,2.6795,2.6795,2.6795,1108,0
1999-05-24,2.6795,2.6795,2.6795,2.6795,0,0
1999-05-25,2.6167,2.6167,2.6167,2.6167,663,0
1999-05-26,2.5983,2.5983,2.5983,2.5983,1108,0
1999-05-27,2.5353,2.5353,2.5353,2.5353,2433,0
1999-05-28,2.5353,2.5353,2.5353,2.5353,0,0
1999-06-01,2.481,2.5983,2.481,2.5983,27708,0
1999-06-02,2.5983,2.5983,2.5983,2.5983,0,0
1999-06-03,2.5983,2.5983,2.5983,2.5983,0,0
1999-06-04,2.5983,2.5983,2.5983,2.5983,0,0
1999-06-07,2.5983,2.5983,2.5983,2.5983,0,0
1999-06-08,2.5353,2.5353,2.481,2.481,1330,0
1999-06-09,2.4272,2.4272,2.4272,2.4272,663,0
1999-06-10,2.4272,2.4272,2.4272,2.4272,0,0
1999-06-11,2.4272,2.4272,2.4272,2.4272,0,0
1999-06-14,2.4272,2.4272,2.4272,2.4272,0,0
1999-06-15,2.4272,2.4272,2.4272,2.4272,0,0
1999-06-16,2.4272,2.4272,2.4272,2.4272,0,0
1999-06-17,2.4272,2.4272,2.4272,2.4272,0,0
1999-06-18,2.364,2.364,2.364,2.364,445,0
1999-06-21,2.364,2.364,2.364,2.364,0,0
1999-06-22,2.364,2.364,2.364,2.364,0,0
1999-06-23,2.364,2.364,2.364,2.364,0,0
1999-06-24,2.3097,2.3097,2.3097,2.3097,4875,0
1999-06-25,2.3097,2.3097,2.3097,2.3097,0,0
1999-06-28,2.3097,2.3097,2.3097,2.3097,0,0
1999-06-29,2.3097,2.3097,2.3097,2.3097,0,0
1999-06-30,2.3097,2.3097,2.3097,2.3097,0,0
1999-07-01,2.3097,2.3097,2.3097,2.3097,0,0
1999-07-02,2.3097,2.3097,2.3097,2.3097,0,0
1999-07-06,2.3097,2.3097,2.3097,2.3097,0,0
1999-07-07,2.2553,2.2553,2.2553,2.2553,663,0
1999-07-08,2.2553,2.2553,2.2553,2.2553,0,0
1999-07-09,2.2553,2.2553,2.2553,2.2553,663,0
1999-07-12,2.2553,2.2553,2.2553,2.2553,0,0
1999-07-13,2.2553,2.2553,2.2553,2.2553,0,0
1999-07-14,2.2553,2.2553,2.2553,2.2553,0,0
1999-07-15,2.2553,2.2553,2.2553,2.2553,0,0
1999-07-16,2.2553,2.2553,2.2553,2.2553,0,0
1999-07-19,2.2553,2.2553,2.2553,2.2553,0,0
1999-07-20,2.2553,2.2553,2.2553,2.2553,0,0
1999-07-21,2.2553,2.2553,2.2553,2.2553,0,0
1999-07-22,2.3097,2.364,2.3097,2.364,3542,0
1999-07-23,2.364,2.364,2.364,2.364,0,0
1999-07-26,2.3097,2.3097,2.3097,2.3097,445,0
1999-07-27,2.2553,2.3097,2.2553,2.3097,3767,0
1999-07-28,2.3097,2.3097,2.3097,2.3097,0,0
1999-07-29,2.2553,2.2553,2.2553,2.2553,445,0
1999-07-30,2.2553,2.2553,2.2553,2.2553,0,0
1999-08-02,2.2013,2.2013,2.2013,2.2013,1994,0
1999-08-03,2.2013,2.2013,2.2013,2.2013,0,0
1999-08-04,2.2013,2.2013,2.2013,2.2013,0,0
1999-08-05,2.0841,2.2013,2.0841,2.2013,17957,0
1999-08-06,2.2553,2.2553,2.2553,2.2553,663,0
1999-08-09,2.2553,2.2553,2.2553,2.2553,0,0
1999-08-10,2.2553,2.2553,2.2553,2.2553,0,0
1999-08-11,2.2553,2.2553,2.2553,2.2553,0,0
1999-08-12,2.2553,2.2553,2.2553,2.2553,0,0
1999-08-13,2.2553,2.2553,2.2553,2.2553,0,0
1999-08-16,2.2829,2.2829,2.2829,2.2829,1774,0
1999-08-17,2.2829,2.2829,2.2829,2.2829,0,0
1999-08-18,2.2829,2.2829,2.2829,2.2829,0,0
1999-08-19,2.2286,2.481,2.2286,2.481,9309,0
1999-08-20,2.5983,2.6526,2.5983,2.6526,7979,0
1999-08-23,2.5983,2.5983,2.5353,2.5353,21057,0
1999-08-24,2.5353,2.5353,2.5353,2.5353,0,0
1999-08-25,2.5353,2.5353,2.5353,2.5353,0,0
1999-08-26,2.5353,2.5353,2.5353,2.5353,13740,0
1999-08-27,2.481,2.481,2.481,2.481,1774,0
1999-08-30,2.481,2.481,2.481,2.481,1330,0
1999-08-31,2.481,2.481,2.481,2.481,0,0
1999-09-01,2.481,2.481,2.481,2.481,0,0
1999-09-02,2.4272,2.4272,2.4272,2.4272,663,0
1999-09-03,2.4272,2.4272,2.4272,2.4272,0,0
1999-09-07,2.4272,2.4272,2.4272,2.4272,0,0
1999-09-08,2.4272,2.4272,2.4272,2.4272,0,0
1999-09-09,2.4272,2.4272,2.4272,2.4272,0,0
1999-09-10,2.4272,2.4272,2.4272,2.4272,0,0
1999-09-13,2.4272,2.4272,2.4272,2.4272,0,0
1999-09-14,2.4272,2.4272,2.4272,2.4272,0,0
1999-09-15,2.4272,2.4272,2.4272,2.4272,0,0
1999-09-16,2.4272,2.4272,2.4272,2.4272,0,0
1999-09-17,2.4272,2.4272,2.4272,2.4272,0,0
1999-09-20,2.364,2.4272,2.364,2.4272,1774,0
1999-09-21,2.4272,2.4272,2.4272,2.4272,0,0
1999-09-22,2.481,2.6526,2.481,2.6167,7312,0
1999-09-23,2.6526,2.7067,2.6526,2.7067,4214,0
1999-09-24,2.7612,2.7968,2.7612,2.7968,1108,0
1999-09-27,2.9325,3.1576,2.9325,3.1576,27266,0
1999-09-28,3.6092,3.717,3.5551,3.6092,26377,0
1999-09-29,3.7804,3.7804,3.2933,3.4375,35026,0
1999-09-30,3.2658,3.3293,3.1037,3.3293,39457,0
1999-10-01,3.2658,3.2658,3.2121,3.2658,9309,0
1999-10-04,3.2658,3.3833,3.2658,3.3293,13525,0
1999-10-05,3.4734,3.5816,3.4734,3.5005,8204,0
1999-10-06,3.5551,3.5551,3.5005,3.5005,10639,0
1999-10-07,3.5551,3.5551,3.5005,3.5005,16626,0
1999-10-08,3.4375,3.5551,3.4375,3.4734,17069,0
1999-10-11,3.4103,3.4103,3.4103,3.4103,3542,0
1999-10-12,3.3833,3.3833,3.2658,3.3293,5985,0
1999-10-13,3.3563,3.3833,3.3563,3.3563,4875,0
1999-10-14,3.3563,3.3563,3.3563,3.3563,0,0
1999-10-15,3.2658,3.2658,3.2121,3.2121,8204,0
1999-10-18,3.2121,3.2121,3.2121,3.2121,2433,0
1999-10-19,3.1576,3.1576,3.1576,3.1576,8204,0
1999-10-20,3.1037,3.1037,3.1037,3.1037,663,0
1999-10-21,3.0676,3.0676,2.8422,2.9325,8648,0
1999-10-22,2.9325,2.9325,2.9325,2.9325,0,0
1999-10-25,2.8779,2.8779,2.8779,2.8779,1330,0
1999-10-26,2.9325,2.9325,2.9325,2.9325,3542,0
1999-10-27,2.9325,2.9325,2.9325,2.9325,0,0
1999-10-28,2.8779,2.9864,2.8779,2.9864,7312,0
1999-10-29,2.9864,2.9864,2.9864,2.9864,0,0
1999-11-01,2.9864,2.9864,2.9864,2.9864,0,0
1999-11-02,3.0495,3.0495,2.9049,2.9049,4433,0
1999-11-03,2.9864,2.9864,2.9864,2.9864,663,0
1999-11-04,2.9325,3.1037,2.9325,3.1037,12859,0
1999-11-05,3.0676,3.0676,2.9595,2.9595,4433,0
1999-11-08,2.9049,2.9049,2.8422,2.8422,2433,0
1999-11-09,2.8779,2.8779,2.8779,2.8779,445,0
1999-11-10,2.8779,2.8779,2.8779,2.8779,0,0
1999-11-11,2.8779,2.8779,2.8779,2.8779,0,0
1999-11-12,2.8779,2.8779,2.8779,2.8779,0,0
1999-11-15,2.7612,2.8779,2.7067,2.815,7536,0
1999-11-17,2.8422,2.8422,2.8422,2.8422,0,0
1999-11-18,2.8779,2.8779,2.8779,2.8779,663,0
1999-11-19,2.8422,2.8422,2.815,2.815,1994,0
1999-11-22,2.815,2.815,2.815,2.815,0,0
1999-11-23,2.815,2.815,2.815,2.815,0,0
1999-11-24,2.8779,2.8779,2.8779,2.8779,1774,0
1999-11-26,2.8779,2.8779,2.8779,2.8779,0,0
1999-11-29,2.8779,2.8779,2.8779,2.8779,0,0
1999-11-30,2.8779,2.8779,2.8779,2.8779,0,0
1999-12-01,2.815,2.815,2.815,2.815,1774,0
1999-12-02,2.815,2.815,2.815,2.815,0,0
1999-12-03,2.815,2.815,2.815,2.815,0,0
1999-12-06,2.7067,2.7067,2.7067,2.7067,445,0
1999-12-07,2.7612,2.7968,2.7612,2.7968,2660,0
1999-12-08,2.7968,2.7968,2.7968,2.7968,0,0
1999-12-09,2.815,2.815,2.815,2.815,1774,0
1999-12-10,2.815,2.815,2.815,2.815,0,0
1999-12-13,2.815,2.815,2.815,2.815,0,0
1999-12-14,2.815,2.815,2.815,2.815,0,0
1999-12-15,2.815,2.815,2.815,2.815,0,0
1999-12-16,2.815,2.815,2.815,2.815,0,0
1999-12-17,2.815,2.815,2.815,2.815,0,0
1999-12-20,2.7067,2.7067,2.6526,2.6526,6867,0
1999-12-21,2.5983,2.6526,2.5983,2.6526,8648,0
1999-12-22,2.6526,2.6526,2.6526,2.6526,0,0
1999-12-23,2.6526,2.6526,2.6526,2.6526,0,0
1999-12-27,2.6526,2.6526,2.6526,2.6526,0,0
1999-12-28,2.6526,2.6526,2.6526,2.6526,0,0
1999-12-29,2.5983,2.6526,2.5983,2.5983,5099,0
1999-12-30,2.5983,2.5983,2.5983,2.5983,0,0
1999-12-31,2.6526,2.6526,2.6526,2.6526,1330,0
2000-01-03,2.5353,2.5353,2.5353,2.5353,6867,0
2000-01-04,2.5353,2.5353,2.5353,2.5353,0,0
2000-01-05,2.5983,2.5983,2.5983,2.5983,1774,0
2000-01-06,2.5353,2.5353,2.5353,2.5353,6867,0
2000-01-07,2.5353,2.5353,2.5353,2.5353,0,0
2000-01-10,2.5983,2.5983,2.5983,2.5983,1774,0
2000-01-11,2.5983,2.5983,2.5983,2.5983,0,0
2000-01-12,2.5983,2.5983,2.5983,2.5983,0,0
2000-01-13,2.5983,2.5983,2.5983,2.5983,0,0
2000-01-14,2.5983,2.5983,2.5983,2.5983,0,0
2000-01-18,2.5983,2.5983,2.5353,2.5353,663,0
2000-01-19,2.5353,2.5353,2.5353,2.5353,0,0
2000-01-20,2.5353,2.5353,2.5353,2.5353,0,0
2000-01-21,2.5353,2.5353,2.5353,2.5353,0,0
2000-01-24,2.5353,2.5353,2.5353,2.5353,0,0
2000-01-25,2.5353,2.5353,2.5353,2.5353,0,0
2000-01-26,2.5353,2.5353,2.5353,2.5353,0,0
2000-01-27,2.481,2.481,2.364,2.364,7536,0
2000-01-28,2.364,2.364,2.364,2.364,0,0
2000-01-31,2.481,2.481,2.481,2.481,7536,0
2000-02-01,2.481,2.481,2.481,2.481,0,0
2000-02-02,2.4272,2.4272,2.4272,2.4272,1774,0
2000-02-03,2.4272,2.4272,2.4272,2.4272,0,0
2000-02-04,2.5353,2.7067,2.5353,2.7067,8648,0
2000-02-07,2.6526,2.6526,2.5353,2.5353,5099,0
2000-02-08,2.481,2.481,2.481,2.481,445,0
2000-02-09,2.5353,2.5353,2.481,2.481,19065,0
2000-02-10,2.5353,2.5353,2.5353,2.5353,3542,0
2000-02-11,2.5353,2.5353,2.5353,2.5353,0,0
2000-02-14,2.481,2.481,2.481,2.481,1994,0
2000-02-15,2.364,2.4543,2.3097,2.3459,22609,0
2000-02-16,2.3907,2.481,2.3907,2.481,4214,0
2000-02-17,2.481,2.481,2.481,2.481,0,0
2000-02-18,2.481,2.481,2.481,2.481,0,0
2000-02-22,2.4272,2.4272,2.4272,2.4272,2660,0
2000-02-23,2.481,2.6526,2.481,2.6526,3542,0
2000-02-24,2.7067,2.7612,2.5353,2.5353,8648,0
2000-02-25,2.5717,2.5717,2.481,2.481,1330,0
2000-02-28,2.481,2.481,2.481,2.481,0,0
2000-02-29,2.4272,2.4272,2.3097,2.3097,9759,0
2000-03-01,2.364,2.364,2.364,2.364,663,0
2000-03-02,2.364,2.364,2.364,2.364,0,0
2000-03-03,2.364,2.364,2.364,2.364,3542,0
2000-03-06,2.364,2.364,2.364,2.364,0,0
2000-03-07,2.4272,2.4272,2.4272,2.4272,3542,0
2000-03-08,2.4272,2.4272,2.4272,2.4272,0,0
2000-03-09,2.4272,2.4272,2.4272,2.4272,0,0
2000-03-10,2.4272,2.4272,2.4272,2.4272,3542,0
2000-03-13,2.4272,2.4272,2.4272,2.4272,0,0
2000-03-14,2.4272,2.4272,2.4272,2.4272,0,0
2000-03-15,2.481,2.481,2.481,2.481,1330,0
2000-03-16,2.4272,2.4272,2.4272,2.4272,1330,0
2000-03-17,2.5983,2.5983,2.5083,2.5083,13080,0
2000-03-20,2.5083,2.5083,2.5083,2.5083,0,0
2000-03-21,2.5083,2.5083,2.5083,2.5083,0,0
2000-03-22,2.5083,2.5083,2.5083,2.5083,0,0
2000-03-23,2.5717,2.5717,2.5083,2.5083,2660,0
2000-03-24,2.5083,2.5083,2.5083,2.5083,0,0
2000-03-27,2.4272,2.6526,2.3907,2.6526,32590,0
2000-03-28,2.6526,2.6526,2.6526,2.6526,1774,0
2000-03-29,2.6526,2.6526,2.6526,2.6526,0,0
2000-03-30,2.6526,2.6526,2.6526,2.6526,445,0
2000-03-31,2.6526,2.815,2.6526,2.815,8648,0
2000-04-03,2.8779,2.8779,2.8779,2.8779,1774,0
2000-04-04,2.9049,2.9049,2.9049,2.9049,663,0
2000-04-05,2.9049,2.9049,2.9049,2.9049,0,0
2000-04-06,2.9049,2.9049,2.9049,2.9049,0,0
2000-04-07,2.9049,3.1311,2.9049,3.1311,4875,0
2000-04-10,2.9325,2.9325,2.7968,2.7968,13740,0
2000-04-11,2.7968,2.7968,2.7968,2.7968,0,0
2000-04-12,2.7968,2.7968,2.7968,2.7968,0,0
2000-04-13,2.7968,2.7968,2.7968,2.7968,0,0
2000-04-14,2.8422,2.8422,2.8422,2.8422,663,0
2000-04-17,2.8422,2.8422,2.8422,2.8422,0,0
2000-04-18,2.8422,2.8422,2.8422,2.8422,0,0
2000-04-19,2.8422,2.8422,2.8422,2.8422,0,0
2000-04-20,2.9049,2.9049,2.7067,2.7067,14630,0
2000-04-24,2.9325,2.9864,2.9325,2.9864,5985,0
2000-04-25,3.0495,3.0495,3.0495,3.0495,1774,0
2000-04-26,3.0495,3.0495,2.9325,2.9325,1994,0
2000-04-27,2.9864,2.9864,2.9864,2.9864,445,0
2000-04-28,2.9864,2.9864,2.9864,2.9864,0,0
2000-05-01,2.9864,3.1037,2.9864,3.0495,5985,0
2000-05-02,2.9864,3.0495,2.9325,3.0495,6649,0
2000-05-03,2.9864,2.9864,2.9864,2.9864,663,0
2000-05-04,3.1037,3.1576,3.1037,3.1576,9759,0
2000-05-05,3.1576,3.1576,3.1576,3.1576,663,0
2000-05-08,3.1576,3.1576,3.1576,3.1576,0,0
2000-05-09,3.1576,3.1576,3.1576,3.1576,0,0
2000-05-10,3.1576,3.1576,3.1576,3.1576,0,0
2000-05-11,3.1576,3.1576,3.1576,3.1576,0,0
2000-05-12,3.2121,3.2121,3.2121,3.2121,1330,0
2000-05-15,3.1847,3.1847,3.1847,3.1847,1330,0
2000-05-16,3.1847,3.1847,3.1847,3.1847,0,0
2000-05-17,3.1847,3.1847,3.1847,3.1847,0,0
2000-05-18,3.1847,3.1847,3.1847,3.1847,0,0
2000-05-19,3.1847,3.1847,3.1847,3.1847,445,0
2000-05-22,3.1847,3.1847,3.1847,3.1847,0,0
2000-05-23,3.1847,3.1847,3.1847,3.1847,0,0
2000-05-24,3.1847,3.1847,3.1847,3.1847,0,0
2000-05-25,3.1311,3.1311,3.0495,3.0495,1994,0
2000-05-26,3.1037,3.1037,3.1037,3.1037,1330,0
2000-05-30,3.1037,3.1037,3.1037,3.1037,0,0
2000-05-31,3.1037,3.1037,3.1037,3.1037,0,0
2000-06-01,3.1037,3.1037,3.1037,3.1037,0,0
2000-06-02,3.1037,3.1037,3.1037,3.1037,0,0
2000-06-05,3.1576,3.2481,3.1576,3.2481,5539,0
2000-06-06,3.3293,3.4103,3.3293,3.4103,2433,0
2000-06-07,3.4103,3.4103,3.4103,3.4103,0,0
2000-06-08,3.4103,3.4103,3.4103,3.4103,0,0
2000-06-09,3.4734,3.717,3.4734,3.717,10639,0
2000-06-12,3.7804,3.7804,3.672,3.6903,19731,0
2000-06-13,3.6903,3.6903,3.6903,3.6903,0,0
2000-06-14,3.717,3.717,3.717,3.717,10639,0
2000-06-15,3.6903,3.8344,3.6903,3.8344,12413,0
2000-06-16,3.8344,3.8975,3.8344,3.8975,9084,0
2000-06-19,3.9517,3.9517,3.7804,3.7804,4214,0
2000-06-20,3.8344,3.9517,3.8344,3.9517,1108,0
2000-06-21,4.006,4.0603,4.006,4.0603,8204,0
2000-06-22,4.0603,4.403,4.0603,4.403,21721,0
2000-06-23,4.4569,4.6194,4.403,4.403,6867,0
2000-06-26,4.4299,4.4299,4.4299,4.4299,4214,0
2000-06-27,4.3488,4.3488,4.2043,4.2853,7536,0
2000-06-28,4.2853,4.4569,4.2853,4.4569,14187,0
2000-06-29,4.5382,4.5382,4.4569,4.4569,4214,0
2000-06-30,4.4837,4.4837,4.403,4.403,1994,0
2000-07-03,4.403,4.403,4.403,4.403,0,0
2000-07-05,4.3129,4.3129,4.1685,4.2043,3767,0
2000-07-06,4.2043,4.2043,3.9517,3.9517,12187,0
2000-07-07,3.9517,3.9517,3.9517,3.9517,0,0
2000-07-10,3.9517,3.9517,3.8975,3.8975,663,0
2000-07-11,3.8975,3.8975,3.8975,3.8975,0,0
2000-07-12,3.8975,3.8975,3.8975,3.8975,0,0
2000-07-13,3.8616,3.8616,3.8616,3.8616,1330,0
2000-07-14,3.7804,4.006,3.7804,3.9155,7979,0
2000-07-17,3.8975,3.8975,3.8975,3.8975,1774,0
2000-07-18,3.8975,3.8975,3.8975,3.8975,0,0
2000-07-19,3.8975,3.9517,3.8344,3.9517,2433,0
2000-07-20,3.7804,3.8616,3.7804,3.8616,663,0
2000-07-21,3.7804,3.7804,3.7804,3.7804,663,0
2000-07-24,3.717,3.717,3.672,3.672,2660,0
2000-07-25,3.5551,3.5551,3.5551,3.5551,4214,0
2000-07-26,3.5551,3.5551,3.5551,3.5551,0,0
2000-07-27,3.5551,3.5551,3.5551,3.5551,0,0
2000-07-28,3.5551,3.5551,3.5551,3.5551,0,0
2000-07-31,3.4375,3.4375,3.4375,3.4375,3542,0
2000-08-01,3.3293,3.3293,3.3293,3.3293,663,0
2000-08-02,3.4375,3.672,3.4375,3.672,7536,0
2000-08-03,3.672,3.672,3.672,3.672,663,0
2000-08-04,3.7804,3.7804,3.7804,3.7804,663,0
2000-08-07,3.6092,3.6092,3.4375,3.4375,17291,0
2000-08-08,3.6092,3.717,3.6092,3.717,9309,0
2000-08-09,3.6092,3.672,3.6092,3.672,1994,0
2000-08-10,3.5816,3.5816,3.5816,3.5816,1330,0
2000-08-11,3.672,3.672,3.672,3.672,1774,0
2000-08-14,3.6092,3.6092,3.6092,3.6092,663,0
2000-08-15,3.6092,3.6092,3.6092,3.6092,0,0
2000-08-16,3.6092,3.6092,3.6092,3.6092,0,0
2000-08-17,3.6092,3.6092,3.6092,3.6092,0,0
2000-08-18,3.6092,3.6092,3.6092,3.6092,0,0
2000-08-21,3.5551,3.5551,3.4734,3.4734,7312,0
2000-08-22,3.5005,3.5551,3.5005,3.5551,2660,0
2000-08-23,3.5005,3.5551,3.5005,3.5551,1994,0
2000-08-24,3.5551,3.5551,3.5551,3.5551,0,0
2000-08-25,3.5551,3.5551,3.5551,3.5551,0,0
2000-08-28,3.717,3.717,3.717,3.717,1108,0
2000-08-29,3.5551,3.5551,3.5551,3.5551,1994,0
2000-08-30,3.5551,3.5551,3.5551,3.5551,3542,0
2000-08-31,3.6092,3.6092,3.5551,3.5551,5985,0
2000-09-01,3.5551,3.5551,3.5551,3.5551,0,0
2000-09-05,3.5551,3.5551,3.5551,3.5551,0,0
2000-09-06,3.5551,3.5551,3.5551,3.5551,0,0
2000-09-07,3.5551,3.5551,3.5551,3.5551,0,0
2000-09-08,3.5551,3.5551,3.5551,3.5551,0,0
2000-09-11,3.5551,3.5551,3.5551,3.5551,445,0
2000-09-12,3.6092,3.6092,3.6092,3.6092,445,0
2000-09-13,3.6092,3.6092,3.6092,3.6092,0,0
2000-09-14,3.6092,3.6092,3.6092,3.6092,0,0
2000-09-15,3.5551,3.5551,3.5551,3.5551,1330,0
2000-09-18,3.5551,3.5551,3.5551,3.5551,0,0
2000-09-19,3.672,3.672,3.672,3.672,663,0
2000-09-20,3.5551,3.5816,3.5551,3.5816,31479,0
2000-09-21,3.5816,3.5816,3.5816,3.5816,0,0
2000-09-22,3.5816,3.5816,3.5816,3.5816,0,0
2000-09-25,3.5551,3.5551,3.5551,3.5551,1774,0
2000-09-26,3.5551,3.5551,3.5551,3.5551,0,0
2000-09-27,3.6092,3.6092,3.6092,3.6092,1774,0
2000-09-28,3.6092,3.6092,3.6092,3.6092,0,0
2000-09-29,3.6092,3.6092,3.6092,3.6092,0,0
2000-10-02,3.5816,3.5816,3.5816,3.5816,445,0
2000-10-03,3.5551,3.5551,3.5551,3.5551,663,0
2000-10-04,3.5551,3.5551,3.5551,3.5551,0,0
2000-10-05,3.672,3.672,3.5816,3.5816,2660,0
2000-10-06,3.6092,3.6092,3.6092,3.6092,663,0
2000-10-09,3.6092,3.6092,3.6092,3.6092,0,0
2000-10-10,3.6092,3.6092,3.6092,3.6092,0,0
2000-10-11,3.6092,3.6092,3.6092,3.6092,0,0
2000-10-12,3.5551,3.5551,3.0495,3.0495,22609,0
2000-10-13,3.1576,3.1576,3.1576,3.1576,15297,0
2000-10-16,3.1037,3.1037,3.0495,3.0495,1994,0
2000-10-17,3.0495,3.0495,3.0495,3.0495,11087,0
2000-10-18,3.0495,3.0495,3.0495,3.0495,23938,0
2000-10-19,3.0495,3.0495,3.0495,3.0495,0,0
2000-10-20,3.0495,3.0495,3.0495,3.0495,663,0
2000-10-23,3.1576,3.2481,3.1576,3.1847,14630,0
2000-10-24,3.1847,3.1847,3.1847,3.1847,0,0
2000-10-25,3.1576,3.2121,3.1576,3.2121,1108,0
2000-10-26,3.2121,3.2121,3.2121,3.2121,0,0
2000-10-27,3.2658,3.2658,3.2658,3.2658,445,0
2000-10-30,3.1576,3.1576,2.7612,2.7612,445,0
2000-10-31,2.7612,2.7612,2.7612,2.7612,0,0
2000-11-01,2.7968,2.7968,2.7968,2.7968,8648,0
2000-11-02,2.815,2.815,2.7612,2.7612,31479,0
2000-11-03,2.7067,2.815,2.7067,2.7067,55417,0
2000-11-06,2.7612,2.7612,2.7067,2.7067,24826,0
2000-11-07,2.7612,2.7612,2.7067,2.7067,9309,0
2000-11-08,2.6526,2.7067,2.6526,2.6795,65834,0
2000-11-09,2.6526,2.7067,2.6526,2.7067,25937,0
2000-11-10,2.6526,2.7067,2.6526,2.6795,10415,0
2000-11-13,2.6795,2.6795,2.5353,2.5983,17069,0
2000-11-14,2.481,2.481,2.364,2.4543,54090,0
2000-11-15,2.4272,2.481,2.4272,2.481,10639,0
2000-11-16,2.5083,2.5353,2.5083,2.5353,30372,0
2000-11-17,2.5353,2.5353,2.5353,2.5353,0,0
2000-11-20,2.5717,2.5717,2.5717,2.5717,3542,0
2000-11-21,2.5083,2.5353,2.481,2.481,11087,0
2000-11-22,2.5083,2.6526,2.5083,2.6526,31255,0
2000-11-24,2.5983,2.6526,2.5983,2.6526,5099,0
2000-11-27,2.7067,2.7968,2.7067,2.7968,32140,0
2000-11-28,2.8422,2.8779,2.8422,2.8422,31255,0
2000-11-29,2.8422,2.8422,2.7067,2.7067,21721,0
2000-11-30,2.7333,2.7612,2.7333,2.7612,9084,0
2000-12-01,2.7968,2.7968,2.6526,2.6526,31479,0
2000-12-04,2.5983,2.6795,2.5983,2.6526,21721,0
2000-12-05,2.6526,2.7067,2.5983,2.6167,25268,0
2000-12-06,2.6167,2.7968,2.6167,2.7968,29481,0
2000-12-07,2.815,2.815,2.815,2.815,3542,0
2000-12-08,2.7968,2.815,2.7968,2.815,12187,0
2000-12-11,2.7612,2.7612,2.6526,2.6526,10415,0
2000-12-12,2.6526,2.7612,2.6526,2.7612,62289,0
2000-12-13,2.7612,2.7612,2.6795,2.7067,11087,0
2000-12-14,2.7067,2.7067,2.7067,2.7067,0,0
2000-12-15,2.7067,2.7067,2.6795,2.7067,4433,0
2000-12-18,2.7067,2.7067,2.6795,2.7067,4214,0
2000-12-19,2.7067,2.7067,2.7067,2.7067,17738,0
2000-12-20,2.7067,2.7067,2.7067,2.7067,4875,0
2000-12-21,2.7067,2.7333,2.7067,2.7333,73817,0
2000-12-22,2.7333,2.7333,2.5983,2.5983,89779,0
2000-12-26,2.5353,2.5353,2.4272,2.4272,2660,0
2000-12-27,2.481,2.6526,2.481,2.6526,30150,0
2000-12-28,2.7067,2.7968,2.7067,2.7968,8648,0
2000-12-29,2.7333,2.815,2.7333,2.7333,52318,0
2001-01-02,2.7612,2.815,2.7333,2.7333,23272,0
2001-01-03,2.7612,2.7612,2.6167,2.6167,78694,0
2001-01-04,2.6526,2.6526,2.6526,2.6526,16179,0
2001-01-05,2.6167,2.6167,2.5717,2.6167,17957,0
2001-01-08,2.6167,2.7067,2.6167,2.6795,24603,0
2001-01-09,2.6167,2.7067,2.6167,2.7067,11087,0
2001-01-10,2.7067,2.7067,2.5717,2.5717,17069,0
2001-01-11,2.5983,2.5983,2.5983,2.5983,7536,0
2001-01-12,2.5983,2.6795,2.5983,2.6526,32807,0
2001-01-16,2.7067,2.7612,2.6795,2.7612,16179,0
2001-01-17,2.6795,2.815,2.6795,2.815,24603,0
2001-01-18,2.7612,2.7612,2.7067,2.7067,28149,0
2001-01-19,2.6795,2.7067,2.6167,2.6526,22831,0
2001-01-22,2.7067,2.815,2.6347,2.815,31479,0
2001-01-23,2.815,2.815,2.7333,2.7612,12413,0
2001-01-24,2.6526,2.7067,2.6526,2.7067,11526,0
2001-01-25,2.7612,2.7612,2.7067,2.7067,25937,0
2001-01-26,2.7333,2.7968,2.7333,2.7612,30372,0
2001-01-29,2.7793,2.8422,2.7333,2.815,125910,0
2001-01-30,2.8422,2.8422,2.7519,2.815,78471,0
2001-01-31,2.815,2.8327,2.7793,2.7878,34801,0
2001-02-01,2.8237,2.8237,2.7249,2.7249,40120,0
2001-02-02,2.7793,2.7968,2.7612,2.7612,46110,0
2001-02-05,2.7612,2.7612,2.7249,2.7519,43227,0
2001-02-06,2.7425,2.7425,2.6612,2.6612,9084,0
2001-02-07,2.6888,2.6888,2.6612,2.6612,10193,0
2001-02-08,2.6167,2.6612,2.6167,2.6612,9532,0
2001-02-09,2.6435,2.6435,2.6167,2.6347,39016,0
2001-02-12,2.6347,2.7157,2.6347,2.6612,27933,0
2001-02-13,2.6526,2.6526,2.6347,2.6526,1553,0
2001-02-14,2.6982,2.6982,2.5983,2.5983,11526,0
2001-02-15,2.5983,2.6257,2.5717,2.5717,27266,0
2001-02-16,2.5983,2.6888,2.5983,2.6888,9759,0
2001-02-20,2.6167,2.6167,2.6167,2.6167,663,0
2001-02-21,2.6526,2.6704,2.6526,2.6704,9532,0
2001-02-22,2.7067,2.7249,2.6795,2.7249,73592,0
2001-02-23,2.7519,2.9504,2.7519,2.9142,20840,0
2001-02-26,2.9142,3.1219,2.9142,3.0856,47659,0
2001-02-27,3.1401,3.1576,3.0856,3.1219,79797,0
2001-02-28,3.1219,3.1219,2.9325,2.9683,26596,0
2001-03-01,2.9864,3.2028,2.9325,3.0495,74480,0
2001-03-02,3.0043,3.0043,2.9774,3.0043,9532,0
2001-03-05,3.0043,3.0043,2.7157,2.9232,21284,0
2001-03-06,2.9049,3.0224,2.9049,2.9774,38791,0
2001-03-07,3.0043,3.0405,3.0043,3.0405,20396,0
2001-03-08,3.0495,3.2121,3.0495,3.1938,32807,0
2001-03-09,3.2028,3.2121,3.1759,3.1759,13740,0
2001-03-12,3.1759,3.2481,3.1759,3.2212,118371,0
2001-03-13,3.2121,3.2121,3.0856,3.1125,32363,0
2001-03-14,3.1125,3.1219,2.9774,2.9774,69602,0
2001-03-15,2.9774,3.0224,2.9504,3.0224,18620,0
2001-03-16,2.9774,2.9774,2.887,2.887,35911,0
2001-03-19,2.896,2.9683,2.8422,2.9325,52539,0
2001-03-20,2.896,2.9504,2.887,2.9325,3991,0
2001-03-21,2.9325,2.9504,2.9142,2.9504,15735,0
2001-03-22,2.9325,2.9864,2.9325,2.9864,32807,0
2001-03-23,3.0224,3.0224,2.9683,2.9683,4433,0
2001-03-26,2.9414,2.9774,2.9325,2.9774,54531,0
2001-03-27,2.9504,2.9774,2.9504,2.9774,12413,0
2001-03-28,2.9595,3.0676,2.9595,3.0131,41676,0
2001-03-29,3.0495,3.0495,2.9864,3.0316,8204,0
2001-03-30,3.0043,3.0224,3.0043,3.0224,2214,0
2001-04-02,3.0131,3.0405,3.0043,3.0043,26158,0
2001-04-03,3.0043,3.1759,3.0043,3.1759,22609,0
2001-04-04,3.2306,3.4285,3.2306,3.4016,45665,0
2001-04-05,3.3927,3.3927,3.3377,3.3744,58965,0
2001-04-06,3.3833,3.5187,3.3833,3.4559,43227,0
2001-04-09,3.4734,3.5005,3.4285,3.5005,10193,0
2001-04-10,3.4734,3.4734,3.3927,3.4016,9084,0
2001-04-11,3.4016,3.4734,3.3927,3.4016,24386,0
2001-04-12,3.4734,3.4734,3.4016,3.4192,6649,0
2001-04-16,3.4734,3.5641,3.4734,3.5641,24603,0
2001-04-17,3.5187,3.5364,3.4734,3.5364,38350,0
2001-04-18,3.5364,3.5551,3.4016,3.5187,50545,0
2001-04-19,3.6001,3.6001,3.5364,3.5364,71379,0
2001-04-20,3.591,3.6092,3.5551,3.6001,26596,0
2001-04-23,3.6539,3.6539,3.528,3.6092,62512,0
2001-04-24,3.6539,3.8251,3.6539,3.762,58745,0
2001-04-25,3.7711,3.7711,3.6811,3.7264,39237,0
2001-04-26,3.7264,3.7898,3.6992,3.7898,97533,0
2001-04-27,3.7898,3.8975,3.7898,3.8975,52539,0
2001-04-30,3.8795,3.9877,3.8344,3.9064,50545,0
2001-05-01,3.8887,3.8887,3.7988,3.8344,26158,0
2001-05-02,3.8163,3.8251,3.7711,3.8074,64509,0
2001-05-03,3.8344,3.8344,3.762,3.7898,30150,0
2001-05-04,3.8344,3.8795,3.672,3.6811,50982,0
2001-05-07,3.6992,3.6992,3.6182,3.645,25052,0
2001-05-08,3.6539,3.717,3.6358,3.6992,60075,0
2001-05-09,3.7353,3.9517,3.7353,3.8708,114824,0
2001-05-10,3.8074,3.8795,3.7898,3.8795,41899,0
2001-05-11,3.9342,4.006,3.9064,3.943,208147,0
2001-05-14,3.9607,4.015,3.9064,3.9064,246053,0
2001-05-15,3.9699,4.0603,3.9342,4.0603,85570,0
2001-05-16,4.0872,4.2853,4.0872,4.2407,265120,0
2001-05-17,4.2853,4.3579,4.2589,4.2853,113049,0
2001-05-18,4.2853,4.7725,4.2853,4.6916,154286,0
2001-05-21,5.3052,5.4134,5.1067,5.2604,768536,0
2001-05-22,4.9623,4.9623,4.403,4.5472,429607,0
2001-05-23,4.5204,4.5204,4.403,4.4392,213468,0
2001-05-24,4.5832,4.6372,4.2761,4.5024,844569,0
2001-05-25,4.5113,4.6194,4.403,4.6194,571692,0
2001-05-29,4.5832,4.5832,4.403,4.4929,110392,0
2001-05-30,4.4209,4.4299,4.1505,4.2043,164480,0
2001-05-31,4.2407,4.2407,4.0603,4.1409,197293,0
2001-06-01,4.1317,4.403,4.1317,4.3129,272216,0
2001-06-04,4.3307,4.4662,4.2946,4.4662,95099,0
2001-06-05,4.4662,4.5472,4.403,4.5382,113269,0
2001-06-06,4.5832,4.6286,4.4662,4.4662,275091,0
2001-06-07,4.4662,4.6644,4.4662,4.6644,91106,0
2001-06-08,4.5653,4.8089,4.5472,4.8089,201721,0
2001-06-11,4.6916,4.7096,4.6286,4.6825,218565,0
2001-06-12,4.8632,4.8632,4.7636,4.8089,144526,0
2001-06-13,4.8538,4.9354,4.8271,4.9267,221006,0
2001-06-14,4.9623,5.0886,4.9173,5.0255,292158,0
2001-06-15,5.0527,5.0796,5.0072,5.0255,165586,0
2001-06-18,5.0527,5.1515,4.9982,5.0886,824396,0
2001-06-19,5.1337,5.1337,4.8538,4.8719,231647,0
2001-06-20,4.737,4.7454,4.6465,4.7188,195734,0
2001-06-21,4.7282,4.7282,4.6194,4.7282,88450,0
2001-06-22,4.7188,4.9173,4.7188,4.8538,104851,0
2001-06-25,5.278,5.278,5.0347,5.0527,309228,0
2001-06-26,5.1424,5.1515,5.0255,5.1424,332953,0
2001-06-27,5.0886,5.2326,4.8179,4.8362,193739,0
2001-06-28,4.791,4.8809,4.6736,4.7819,160490,0
2001-06-29,4.8903,4.9528,4.8632,4.8632,191295,0
2001-07-02,4.8271,4.8809,4.7454,4.8538,33914,0
2001-07-03,4.8179,4.8538,4.7454,4.7819,26596,0
2001-07-05,4.8271,4.8271,4.7096,4.737,134777,0
2001-07-06,4.7725,4.7819,4.6372,4.7282,99087,0
2001-07-09,4.7454,4.7454,4.6194,4.6825,64509,0
2001-07-10,4.7004,4.737,4.6736,4.6736,58298,0
2001-07-11,4.8538,4.9982,4.8089,4.9528,169135,0
2001-07-12,4.899,4.9623,4.8089,4.9623,44776,0
2001-07-13,4.9806,4.9982,4.8089,4.9623,61401,0
2001-07-16,4.9898,5.0072,4.9354,4.9354,102856,0
2001-07-17,4.9439,5.0161,4.9173,4.9623,93320,0
2001-07-18,4.9623,4.9982,4.8179,4.9982,184656,0
2001-07-19,4.9898,4.9898,4.845,4.9439,50545,0
2001-07-20,4.9898,5.0347,4.8089,4.8809,266009,0
2001-07-23,4.8089,4.8809,4.6736,4.8809,98866,0
2001-07-24,4.8362,4.8809,4.7004,4.7454,193075,0
2001-07-25,4.737,4.7819,4.6286,4.6825,81797,0
2001-07-26,4.6372,4.6465,4.5289,4.5289,154286,0
2001-07-27,4.5113,4.5832,4.3307,4.403,165586,0
2001-07-30,4.403,4.4662,4.2317,4.3762,135000,0
2001-07-31,4.403,4.5113,4.403,4.4299,95761,0
2001-08-01,4.4662,4.5382,4.4392,4.5382,63618,0
2001-08-02,4.4837,4.5472,4.4837,4.5472,70711,0
2001-08-03,4.5204,4.7282,4.5204,4.7096,102191,0
2001-08-06,4.7096,4.7819,4.7096,4.7636,16179,0
2001-08-07,4.737,4.737,4.6372,4.6558,24161,0
2001-08-08,4.6372,4.737,4.5925,4.7004,89779,0
2001-08-09,4.8089,4.9623,4.8089,4.9623,140540,0
2001-08-10,4.9898,4.9982,4.7999,4.845,153841,0
2001-08-13,4.8903,4.9982,4.8538,4.9716,112388,0
2001-08-14,4.9528,4.9898,4.899,4.9716,124802,0
2001-08-15,4.9528,5.0347,4.9528,5.0347,220120,0
2001-08-16,5.0616,5.0616,4.9623,4.9898,220343,0
2001-08-17,5.0347,5.0886,4.9623,4.9623,251150,0
2001-08-20,4.9623,4.9623,4.6916,4.7999,132557,0
2001-08-21,4.7819,4.8179,4.6372,4.7725,126131,0
2001-08-22,4.845,4.845,4.6644,4.7282,140983,0
2001-08-23,4.737,4.791,4.7004,4.791,67390,0
2001-08-24,4.7819,4.8271,4.737,4.8271,107289,0
2001-08-27,4.8271,4.8271,4.7636,4.8271,61841,0
2001-08-28,4.7725,4.7725,4.6644,4.6644,64509,0
2001-08-29,4.6916,4.9623,4.6916,4.8089,193965,0
2001-08-30,4.8362,4.8903,4.737,4.8903,72710,0
2001-08-31,4.9173,4.9173,4.7545,4.8809,79363,0
2001-09-04,4.8632,4.8719,4.7454,4.7636,77580,0
2001-09-05,4.7725,4.8903,4.7545,4.8809,118152,0
2001-09-06,4.8538,4.9354,4.7725,4.8903,70048,0
2001-09-07,4.9173,5.2326,4.9173,5.0347,247828,0
2001-09-10,5.0347,5.1605,4.9898,5.1515,163151,0
2001-09-17,5.4857,5.5216,5.1605,5.3052,762104,0
2001-09-18,5.278,5.5216,5.1337,5.5216,379724,0
2001-09-19,5.5216,5.7111,5.4046,5.4311,1080870,0
2001-09-20,5.3052,5.4857,5.1881,5.3417,483905,0
2001-09-21,5.4584,5.4584,5.1337,5.1424,428050,0
2001-09-24,4.9354,5.1156,4.9354,5.0796,266223,0
2001-09-25,5.0347,5.2237,5.0347,5.1067,123472,0
2001-09-26,5.1515,5.278,5.1337,5.179,358666,0
2001-09-27,5.2326,5.3052,5.1248,5.1973,217460,0
2001-09-28,5.2508,5.2693,5.1881,5.2326,482583,0
2001-10-01,5.2326,5.3773,5.1973,5.3773,291056,0
2001-10-02,5.3773,5.4134,5.2868,5.3684,199282,0
2001-10-03,5.3417,5.4134,5.179,5.2153,289727,0
2001-10-04,5.2326,5.278,5.1337,5.1424,170691,0
2001-10-05,5.1424,5.6393,5.1424,5.4134,1292123,0
2001-10-08,5.4134,5.5037,5.3052,5.4678,346256,0
2001-10-09,5.4678,5.4678,5.3231,5.3863,361765,0
2001-10-10,5.3863,5.4496,5.2604,5.2604,574126,0
2001-10-11,5.0978,5.1067,4.7819,5.0255,710011,0
2001-10-12,5.0347,5.3052,5.0255,5.2237,602727,0
2001-10-15,5.2064,5.296,5.1424,5.1881,485018,0
2001-10-16,5.2604,5.2604,5.0704,5.1881,213028,0
2001-10-17,5.1424,5.2693,5.1067,5.1881,324304,0
2001-10-18,5.2237,5.2237,5.0072,5.0704,232311,0
2001-10-19,5.0527,5.1424,4.8271,4.8271,419842,0
2001-10-22,4.8271,4.9267,4.7454,4.791,269771,0
2001-10-23,4.8271,5.0072,4.8271,4.9354,394575,0
2001-10-24,5.0347,5.179,5.0072,5.1248,202388,0
2001-10-25,5.1424,5.2508,5.1067,5.1067,289058,0
2001-10-26,5.1067,5.1605,5.0527,5.1067,80246,0
2001-10-29,5.0978,5.2604,5.0616,5.2419,306796,0
2001-10-30,5.3052,5.3863,5.3052,5.3506,460184,0
2001-10-31,5.3506,5.3684,5.1973,5.3052,185538,0
2001-11-01,5.3052,5.4046,5.3052,5.3052,271765,0
2001-11-02,5.3417,5.4224,5.3417,5.3684,216572,0
2001-11-05,5.3231,5.3231,5.278,5.3231,131894,0
2001-11-06,5.3322,5.3322,5.2419,5.2604,124583,0
2001-11-07,5.296,5.3863,5.2604,5.296,488565,0
2001-11-08,5.3231,5.3417,5.0527,5.0704,305687,0
2001-11-09,5.0978,5.1424,5.0347,5.0616,187312,0
2001-11-12,5.0704,5.278,5.0616,5.0616,439135,0
2001-11-13,5.0437,5.0437,4.8719,4.9716,291273,0
2001-11-14,4.9354,5.0347,4.8719,4.9173,259354,0
2001-11-15,4.9173,4.9173,4.7454,4.791,219231,0
2001-11-16,4.791,4.9173,4.6644,4.8632,408102,0
2001-11-19,4.8903,4.9173,4.6194,4.6372,314774,0
2001-11-20,4.6372,4.7282,4.6194,4.7282,211252,0
2001-11-21,4.7096,4.7999,4.6644,4.7725,100639,0
2001-11-23,4.8271,4.8538,4.8089,4.8089,69386,0
2001-11-26,4.8089,4.9173,4.7004,4.737,126796,0
2001-11-27,4.7725,4.8362,4.7188,4.8089,290611,0
2001-11-28,4.8538,4.9623,4.8538,4.908,406990,0
2001-11-29,4.9528,5.0437,4.9528,5.0347,203493,0
2001-11-30,5.1156,5.1881,5.0616,5.1067,174900,0
2001-12-03,5.1424,5.2508,5.1424,5.179,219675,0
2001-12-04,5.1881,5.2064,5.0616,5.1605,385711,0
2001-12-05,5.179,5.179,5.0796,5.0978,246053,0
2001-12-06,5.0978,5.1424,5.0704,5.0796,172017,0
2001-12-07,5.0704,5.0978,4.9354,4.9806,169358,0
2001-12-10,5.0072,5.0072,4.791,4.8538,198841,0
2001-12-11,4.8719,5.0072,4.8362,4.9354,221670,0
2001-12-12,5.0704,5.2237,5.0704,5.1881,264234,0
2001-12-13,5.2326,5.3052,5.1515,5.3052,212142,0
2001-12-14,5.3417,5.5938,5.3322,5.5938,640189,0
2001-12-17,5.5758,5.5758,5.4134,5.5037,398341,0
2001-12-18,5.5037,5.5938,5.4224,5.5306,415629,0
2001-12-19,5.4948,5.4948,5.3863,5.4134,271109,0
2001-12-20,5.4134,5.5668,5.3773,5.4948,321867,0
2001-12-21,5.5486,5.6118,5.3863,5.3863,446224,0
2001-12-24,5.4403,5.5668,5.4311,5.5037,113494,0
2001-12-26,5.4857,5.5938,5.4403,5.5668,39678,0
2001-12-27,5.5216,5.5306,5.3863,5.4134,122362,0
2001-12-28,5.3863,5.4857,5.3863,5.4403,149853,0
2001-12-31,5.5216,5.5486,5.4584,5.4857,259354,0
2002-01-02,5.4857,5.5216,5.4403,5.4678,162485,0
2002-01-03,5.4769,5.4948,5.4311,5.4403,154947,0
2002-01-04,5.4584,5.6393,5.4496,5.6393,374401,0
2002-01-07,5.6393,5.8645,5.6393,5.7741,553736,0
2002-01-08,5.7923,5.7923,5.603,5.6393,360661,0
2002-01-09,5.6751,5.8826,5.6751,5.8734,606272,0
2002-01-10,5.9638,5.9638,5.8734,5.901,458194,0
2002-01-11,5.9458,5.9728,5.8645,5.8917,304134,0
2002-01-14,5.8645,5.9548,5.8016,5.8734,530677,0
2002-01-15,5.7923,6.0089,5.7564,5.9908,758342,0
2002-01-16,5.9728,6.3157,5.9548,6.3157,904642,0
2002-01-17,6.1803,6.1803,6.054,6.0633,630656,0
2002-01-18,6.0451,6.054,5.9097,6,538219,0
2002-01-22,6,6.108,5.9728,6.0725,414747,0
2002-01-23,6.0451,6.0451,5.8734,6,483019,0
2002-01-24,6,6,5.8016,5.8193,481245,0
2002-01-25,5.8193,5.9908,5.8193,5.9458,528244,0
2002-01-28,5.9728,6.0451,5.9186,6.0451,434255,0
2002-01-29,6.0451,6.3875,6.0451,6.3424,725305,0
2002-01-30,6.424,6.6314,6.3516,6.4059,775848,0
2002-01-31,6.4059,6.496,6.3424,6.4152,379944,0
2002-02-01,6.5323,6.6946,6.4689,6.5865,719549,0
2002-02-04,6.7669,7.1095,6.7393,7.0826,1403627,0
2002-02-05,7.3081,7.5694,7.1813,7.3808,1934525,0
2002-02-06,7.4165,7.4522,6.7669,6.9022,1974870,0
2002-02-07,7.1095,7.3714,7.0105,7.3171,801343,0
2002-02-08,7.4615,7.5249,7.3171,7.3533,1034538,0
2002-02-11,7.1724,7.2085,6.9924,7.0916,932127,0
2002-02-12,7.1369,7.4348,7.1369,7.254,860305,0
2002-02-13,7.2085,7.3533,7.1095,7.3171,614030,0
2002-02-14,7.3808,7.4256,7.2269,7.3622,813752,0
2002-02-15,7.5785,7.6598,7.2721,7.4886,1378132,0
2002-02-19,7.4886,7.5873,6.7937,7.1457,1696226,0
2002-02-20,7.1277,7.1277,6.8568,6.9381,851440,0
2002-02-21,6.8304,7.3982,6.776,7.3714,879147,0
2002-02-22,7.5342,7.5608,7.4165,7.5063,806887,0
2002-02-25,7.5249,7.5249,7.2721,7.2721,470390,0
2002-02-26,7.2721,7.615,7.2721,7.4886,1241363,0
2002-02-27,7.5063,7.5063,7.2269,7.3257,715115,0
2002-02-28,7.3257,7.4256,7.2629,7.3982,381723,0
2002-03-01,7.3622,7.4165,7.1277,7.3257,1128084,0
2002-03-04,7.2449,7.3982,7.0372,7.1457,686518,0
2002-03-05,7.1909,7.3533,7.0372,7.0826,720653,0
2002-03-06,7.0644,7.2362,7.0644,7.1724,607826,0
2002-03-07,7.1095,7.1184,6.7393,6.7669,1102150,0
2002-03-08,6.7393,6.7393,6.424,6.424,2438831,0
2002-03-11,6.4689,6.7393,6.4689,6.6586,1112790,0
2002-03-12,6.8747,6.893,6.7937,6.8747,978012,0
2002-03-13,6.9201,6.9653,6.6765,6.7669,861856,0
2002-03-14,6.7669,6.7669,6.6132,6.6855,428492,0
2002-03-15,6.731,6.731,6.5413,6.5503,650384,0
2002-03-18,6.5413,7.1095,6.5413,7.0644,953181,0
2002-03-19,7.1277,7.1909,6.947,6.9653,874709,0
2002-03-20,6.9924,7.1813,6.9653,7.1457,1331804,0
2002-03-21,7.2176,7.5342,7.2085,7.3982,1408716,0
2002-03-22,7.5608,7.7774,7.5608,7.6693,2142015,0
2002-03-25,7.8044,8.1113,7.696,8.1023,2587792,0
2002-03-26,8.1023,8.1023,7.7141,7.8672,1326482,0
2002-03-27,8.0298,8.2824,8.0122,8.0389,2113194,0
2002-03-28,8.0389,8.1378,7.8316,7.8672,1069337,0
2002-04-01,7.8854,8.2101,7.8672,8.1746,1672955,0
2002-04-02,8.3819,8.3819,8.0028,8.0749,1655442,0
2002-04-03,7.9578,8.0749,7.8132,7.9756,1057372,0
2002-04-04,7.9756,8.0028,7.6781,7.7774,1371260,0
2002-04-05,7.8491,7.8672,7.3982,7.5063,1596037,0
2002-04-08,7.5608,7.6693,7.4706,7.5608,1023013,0
2002-04-09,7.4886,7.5063,7.254,7.2721,783387,0
2002-04-10,7.254,7.7231,7.254,7.7231,1525770,0
2002-04-11,7.7322,7.7681,7.3982,7.407,4439637,0
2002-04-12,7.407,7.4796,7.1277,7.3982,1054489,0
2002-04-15,7.407,7.4796,7.3349,7.3982,807772,0
2002-04-16,7.3982,7.4433,7.2,7.2269,996192,0
2002-04-17,7.5063,7.5608,7.3808,7.4522,1750102,0
2002-04-18,7.6418,7.7774,7.3533,7.407,2625697,0
2002-04-19,7.3533,7.6867,7.3441,7.6693,1408500,0
2002-04-22,7.7141,7.7864,7.5342,7.696,1494954,0
2002-04-23,7.7141,7.8854,7.633,7.8764,1580967,0
2002-04-24,7.8854,7.9127,7.8044,7.8854,1496507,0
2002-04-25,8.2468,8.2648,7.8672,7.8948,2762470,0
2002-04-26,7.8948,8.3276,7.8044,8.3276,2101665,0
2002-04-29,8.3185,8.4992,8.219,8.3819,2106102,0
2002-04-30,8.2101,8.2101,7.9756,8.0298,1366384,0
2002-05-01,8.0298,8.4087,7.9396,8.219,2680674,0
2002-05-02,8.2284,8.5262,8.2284,8.3819,1762734,0
2002-05-03,8.6253,8.6702,8.4808,8.6163,1586952,0
2002-05-06,8.6163,8.7338,8.463,8.6885,1345097,0
2002-05-07,8.589,8.6794,8.4808,8.5262,1476331,0
2002-05-08,8.3005,8.4358,8.0028,8.1746,2027407,0
2002-05-09,8.2284,8.3005,8.1196,8.2824,905083,0
2002-05-10,8.3457,8.5171,8.2556,8.4449,1861378,0
2002-05-13,8.4808,8.7877,8.391,8.7877,1563005,0
2002-05-14,8.6074,8.6163,8.1113,8.1746,1887536,0
2002-05-15,8.3097,8.3185,7.9487,7.9937,2012556,0
2002-05-16,8.1288,8.2375,8.1113,8.2011,1289684,0
2002-05-17,8.2284,8.5712,8.2101,8.5712,1725713,0
2002-05-20,8.6617,9.52,8.58,9.4742,3604823,0
2002-05-21,9.4644,9.914,9.15,9.896,4530082,0
2002-05-22,10.265,10.485,9.655,9.665,5245857,0
2002-05-23,9.2477,10.159,9.2225,10.043,5068521,0
2002-05-24,10.043,10.241,9.887,9.998,3423046,0
2002-05-28,9.97,10.551,9.707,10.476,3174779,0
2002-05-29,10.662,10.917,10.302,10.69,3936328,0
2002-05-30,10.734,10.907,10.222,10.62,3799451,0
2002-05-31,10.734,10.917,10.195,10.603,3009192,0
2002-06-03,10.603,10.827,10.439,10.69,2433284,0
2002-06-04,10.907,11.143,10.466,10.466,3260789,0
2002-06-05,9.655,9.923,9.3835,9.852,3693047,0
2002-06-06,10.015,10.321,9.834,10.107,2310264,0
2002-06-07,10.392,10.458,9.4365,9.4365,2624034,0
2002-06-10,9.0217,9.707,8.7157,8.7157,3996956,0
2002-06-11,8.1654,9.3835,8.1378,9.3646,4814037,0
2002-06-12,9.4104,9.51,8.8418,8.9954,2308372,0
2002-06-13,8.9322,9.0678,8.6163,9.0217,1447293,0
2002-06-14,9.4451,9.87,9.1686,9.3923,2434952,0
2002-06-17,9.3734,9.3734,8.7065,8.7065,1362282,0
2002-06-18,9.1587,9.2055,8.7426,9.1773,1659210,0
2002-06-19,9.4281,9.4742,9.0498,9.2738,1821249,0
2002-06-20,9.2895,9.97,9.2895,9.905,2850696,0
2002-06-21,9.97,10.231,9.573,9.97,2439273,0
2002-06-24,10.42,10.42,9.564,10.089,2312475,0
2002-06-25,9.879,10.141,9.2895,9.87,2184906,0
2002-06-26,10.594,10.603,9.52,9.52,2308821,0
2002-06-27,9.2984,9.691,9.2477,9.3457,2341625,0
2002-06-28,9.3551,9.546,8.8237,8.9774,1756413,0
2002-07-01,9.004,9.789,8.5712,9.789,1919231,0
2002-07-02,9.762,9.762,8.9322,8.9322,2022867,0
2002-07-03,8.8418,9.0773,8.5712,8.6163,1573535,0
2002-07-05,8.5262,8.7065,8.3543,8.3997,813317,0
2002-07-08,8.5262,8.9774,8.4895,8.9322,1630728,0
2002-07-09,9.0217,9.834,9.0217,9.726,2328662,0
2002-07-10,9.655,10.151,9.3734,10.151,2448805,0
2002-07-11,10.107,10.107,9.4742,9.592,2404029,0
2002-07-12,9.2477,9.744,9.2055,9.744,1386556,0
2002-07-15,10.007,10.107,9.1122,9.1122,2133588,0
2002-07-16,9.1122,9.3835,8.9499,9.0678,1396864,0
2002-07-17,8.8062,9.0133,8.5532,8.6436,1762178,0
2002-07-18,8.6526,9.1036,8.6163,9.0217,1222963,0
2002-07-19,9.4742,9.51,8.9499,9.3369,2106213,0
2002-07-22,9.3369,9.3369,8.3005,8.5712,1965450,0
2002-07-23,8.1471,8.2284,7.1369,7.8948,5294292,0
2002-07-24,6.7669,8.0298,6.7669,8.0298,3156268,0
2002-07-25,7.6693,7.8948,7.0372,7.0556,1989835,0
2002-07-26,6.5865,6.7576,5.7741,6.4689,5038263,0
2002-07-29,6.2888,7.0017,6.2888,6.9291,1969219,0
2002-07-30,7.3982,7.8491,7.3081,7.7141,2054562,0
2002-07-31,8.0028,8.2101,7.4973,7.6512,2009560,0
2002-08-01,7.1277,7.8854,7.0644,7.8764,1532299,0
2002-08-02,7.9396,8.391,7.904,8.2101,1702326,0
2002-08-05,8.6617,8.6885,7.4433,7.4796,2482719,0
2002-08-06,7.4615,7.8491,7.2721,7.8491,1350868,0
2002-08-07,8.4271,8.5262,8.0569,8.1654,2086484,0
2002-08-08,8.2101,8.2101,7.624,7.8491,1384892,0
2002-08-09,7.7593,8.463,7.7593,8.2648,1831564,0
2002-08-12,8.5262,8.6436,8.0749,8.0749,1068568,0
2002-08-13,8.1654,8.391,8.1196,8.3005,710894,0
2002-08-14,8.4358,8.5355,7.8948,8.1654,1516121,0
2002-08-15,8.2101,8.454,8.0749,8.454,1012597,0
2002-08-16,8.4358,8.5171,8.2101,8.2101,773082,0
2002-08-19,7.9578,8.1196,7.624,8.1196,1528317,0
2002-08-20,8.0749,8.3097,8.0569,8.1471,1131297,0
2002-08-21,8.1196,8.1196,7.8672,7.9845,980890,0
2002-08-22,7.9396,8.2913,7.8948,8.2913,897555,0
2002-08-23,8.2101,8.4271,7.9396,7.9845,1120103,0
2002-08-26,8.1113,8.6163,8.0478,8.5532,1405510,0
2002-08-27,8.5532,9.004,8.5082,8.8418,1406506,0
2002-08-28,8.9051,8.9954,8.6617,8.8597,1164887,0
2002-08-29,9.0585,9.4365,8.9499,9.4365,1211882,0
2002-08-30,9.4193,9.455,9.1308,9.4281,1266076,0
2002-09-03,9.609,9.753,9.52,9.744,1689359,0
2002-09-04,9.699,9.699,9.3269,9.3646,1919121,0
2002-09-05,9.699,10.015,9.609,9.834,1783016,0
2002-09-06,9.843,10.015,9.4742,9.879,2693308,0
2002-09-09,10.284,10.458,10.195,10.375,2546785,0
2002-09-10,9.923,10.241,9.923,10.061,2094574,0
2002-09-11,9.52,10.357,9.52,10.195,1527093,0
2002-09-12,10.241,10.559,10.222,10.401,1809171,0
2002-09-13,10.42,10.439,10.024,10.357,1242243,0
2002-09-16,10.195,10.716,10.034,10.603,2012327,0
2002-09-17,10.124,10.411,10.053,10.195,2031506,0
2002-09-18,10.204,10.69,10.053,10.141,2543235,0
2002-09-19,10.42,10.466,10.107,10.366,1746102,0
2002-09-20,10.293,10.293,10.015,10.079,1290461,0
2002-09-23,10.061,10.204,9.771,9.834,1585395,0
2002-09-24,10.132,10.293,9.923,10.107,2450026,0
2002-09-25,10.079,10.107,9.52,9.753,1732804,0
2002-09-26,9.52,9.834,9.2895,9.691,2212949,0
2002-09-27,9.699,10.186,9.4832,9.97,2033836,0
2002-09-30,10.302,10.329,9.941,9.951,1665197,0
2002-10-01,9.834,10.015,9.753,9.887,1295225,0
2002-10-02,9.923,10.007,9.573,9.674,1692353,0
2002-10-03,9.852,9.887,9.4004,9.455,1052497,0
2002-10-04,9.4742,9.923,9.3551,9.627,1237487,0
2002-10-07,9.707,9.707,9.0314,9.0314,1990830,0
2002-10-08,8.7969,8.9051,8.3728,8.6343,2149331,0
2002-10-09,8.6343,9.0856,8.6343,8.7969,1580405,0
2002-10-10,8.8062,9.0498,8.4358,9.0498,1945168,0
2002-10-11,9.0217,9.2738,8.9774,9.2477,997853,0
2002-10-14,9.4193,9.691,9.3835,9.609,871950,0
2002-10-15,9.609,9.609,8.7517,8.9774,1962566,0
2002-10-16,9.0678,9.239,8.8871,8.9322,1430887,0
2002-10-17,8.7426,8.7877,8.454,8.6702,2267033,0
2002-10-18,8.6794,8.7877,8.5082,8.5987,1383339,0
2002-10-21,8.5987,8.6617,8.4895,8.5262,1407176,0
2002-10-22,8.6074,8.9865,8.6074,8.9145,1502162,0
2002-10-23,8.9232,8.9774,8.58,8.5987,1411272,0
2002-10-24,8.5619,8.8237,8.454,8.7608,1837435,0
2002-10-25,8.9051,9.0944,8.7696,8.8237,980012,0
2002-10-28,8.9145,9.0678,8.8062,9.0133,2329878,0
2002-10-29,9.1122,9.1773,8.9051,8.9499,2300506,0
2002-10-30,8.9774,9.0585,8.7608,9.004,1047283,0
2002-10-31,9.0217,9.0678,8.6526,8.6617,1014478,0
2002-11-01,8.9322,8.9683,8.7338,8.9145,1372595,0
2002-11-04,8.7969,9.2668,8.7969,9.2477,1254880,0
2002-11-05,9.2895,9.4004,9.1773,9.3835,957841,0
2002-11-06,9.2984,9.744,9.1959,9.726,1272619,0
2002-11-07,9.923,10.043,9.717,9.87,1847959,0
2002-11-08,10.043,10.043,9.655,9.744,1707649,0
2002-11-11,9.781,9.789,9.52,9.636,704029,0
2002-11-12,9.636,9.979,9.4004,9.979,1834110,0
2002-11-13,9.96,9.96,9.2984,9.4281,2123943,0
2002-11-14,9.4281,9.619,9.2895,9.564,1038860,0
2002-11-15,9.674,9.998,9.573,9.979,1404953,0
2002-11-18,9.789,9.988,9.564,9.564,1343334,0
2002-11-19,9.951,9.951,9.15,9.1773,1886430,0
2002-11-20,9.2895,9.3269,8.7969,8.8062,2108208,0
2002-11-21,8.8418,8.9683,8.7157,8.7157,1674063,0
2002-11-22,8.7969,9.2895,8.5355,8.9865,2101114,0
2002-11-25,8.9589,9.15,8.8509,9.0773,1030660,0
2002-11-26,9.0773,9.3369,9.0773,9.1308,890790,0
2002-11-27,9.1587,9.2055,8.8418,9.1036,1192482,0
2002-11-29,8.9232,9.0133,8.8691,8.9774,549636,0
2002-12-02,8.8871,8.9232,8.7608,8.8871,1473009,0
2002-12-03,9.1222,9.4742,8.9954,9.4742,2223584,0
2002-12-04,9.789,9.789,9.3457,9.573,1676056,0
2002-12-05,9.592,9.816,9.52,9.781,2188671,0
2002-12-06,9.923,10.107,9.843,10.061,2912546,0
2002-12-09,10.116,10.116,9.762,9.923,1661871,0
2002-12-10,9.932,9.932,9.601,9.789,1230725,0
2002-12-11,9.852,10.195,9.834,10.151,1383787,0
2002-12-12,10.274,11.19,10.241,11.007,6032348,0
2002-12-13,11.359,11.429,10.87,11.385,5469297,0
2002-12-16,11.501,12.055,11.19,11.819,4002058,0
2002-12-17,12.232,12.269,11.162,11.262,4251215,0
2002-12-18,11.262,11.893,11.244,11.893,3595512,0
2002-12-19,12.133,12.133,11.015,11.28,6155590,0
2002-12-20,10.87,11.162,10.672,11.033,4583721,0
2002-12-23,11.262,11.684,11.181,11.639,2393388,0
2002-12-24,11.713,11.713,11.366,11.41,1180404,0
2002-12-26,11.41,12.187,11.28,12.098,2135472,0
2002-12-27,11.828,12.081,11.648,11.81,3187861,0
2002-12-30,11.73,11.73,11.153,11.366,2589459,0
2002-12-31,11.199,11.592,11.181,11.475,1716181,0
2003-01-02,11.352,11.52,11.071,11.448,1746442,0
2003-01-03,11.41,12.029,11.333,11.792,2685991,0
2003-01-06,11.957,12.251,11.621,11.666,3151839,0
2003-01-07,11.548,11.583,11.143,11.244,2447809,0
2003-01-08,11.262,11.931,11.244,11.73,3397120,0
2003-01-09,11.684,11.782,11.325,11.703,2798821,0
2003-01-10,12.178,12.178,11.501,11.737,2630354,0
2003-01-13,11.639,11.856,11.511,11.548,1921336,0
2003-01-14,11.492,11.694,10.845,10.879,3283841,0
2003-01-15,10.69,11.375,10.69,11.181,3526571,0
2003-01-16,11.28,11.765,11.19,11.676,2981041,0
2003-01-17,11.773,11.81,11.325,11.342,2693971,0
2003-01-21,11.253,11.639,11.097,11.401,2304612,0
2003-01-22,11.63,11.676,11.297,11.492,2464875,0
2003-01-23,11.713,11.913,11.352,11.492,4536617,0
2003-01-24,11.53,11.801,11.511,11.684,3574892,0
2003-01-27,11.755,11.801,11.28,11.359,3678861,0
2003-01-28,11.207,11.439,10.945,11.41,2233785,0
2003-01-29,11.429,11.539,11.143,11.226,1967445,0
2003-01-30,10.964,11.333,10.926,11.172,2753488,0
2003-01-31,11.19,11.217,10.926,11.007,1719723,0
2003-02-03,11.181,11.181,10.926,11.007,1391874,0
2003-02-04,11.325,11.828,11.28,11.676,3822501,0
2003-02-05,11.73,11.866,11.143,11.226,4485639,0
2003-02-06,11.262,11.439,10.945,11.134,2521732,0
2003-02-07,11.097,11.366,10.971,10.971,1994494,0
2003-02-10,11.042,11.134,10.448,10.448,3417511,0
2003-02-11,10.448,10.817,10.248,10.773,3121577,0
2003-02-12,10.726,10.799,10.274,10.466,2452687,0
2003-02-13,10.466,10.87,10.401,10.734,2138461,0
2003-02-14,10.69,10.734,10.375,10.644,1565888,0
2003-02-18,10.329,10.594,10.293,10.541,1545826,0
2003-02-19,10.726,10.827,10.514,10.809,1362727,0
2003-02-20,10.899,11.042,10.726,10.763,2201305,0
2003-02-21,10.827,10.827,10.392,10.466,1762844,0
2003-02-24,10.568,10.635,10.107,10.107,2117185,0
2003-02-25,10.329,10.458,9.699,9.744,2884940,0
2003-02-26,9.744,10.284,9.744,10.151,2202749,0
2003-02-27,10.141,10.222,9.932,10.053,2068084,0
2003-02-28,10.079,10.375,10.034,10.321,1262975,0
2003-03-03,10.195,10.231,9.826,9.887,2145115,0
2003-03-04,10.107,10.274,10.024,10.176,1375913,0
2003-03-05,10.248,10.357,10.015,10.132,1105586,0
2003-03-06,10.222,10.284,9.879,9.923,1178076,0
2003-03-07,10.284,10.311,9.601,9.655,2317462,0
2003-03-10,9.735,9.826,9.2129,9.2225,2202420,0
2003-03-11,9.0944,9.1686,8.8962,8.8962,2647648,0
2003-03-12,8.8597,9.1773,8.6975,9.1406,3068043,0
2003-03-13,8.7338,9.2821,8.6885,9.0498,2366455,0
2003-03-14,9.0217,9.4104,9.0217,9.3457,1572759,0
2003-03-17,9.4923,9.601,9.2129,9.3269,1832780,0
2003-03-18,9.3269,9.609,9.3269,9.538,1049727,0
2003-03-19,9.538,9.646,9.239,9.2738,1848298,0
2003-03-20,9.3646,9.619,9.1222,9.1959,1381567,0
2003-03-21,9.0678,9.2055,8.8062,8.9865,2255835,0
2003-03-24,9.0678,9.2821,8.8871,8.9774,2233785,0
2003-03-25,9.0217,9.0944,8.4992,8.7338,2387293,0
2003-03-26,8.7517,8.9409,8.7338,8.9232,1144710,0
2003-03-27,8.9322,9.0314,8.6163,8.6163,1783236,0
2003-03-28,8.6975,9.546,8.6975,9.546,2878072,0
2003-03-31,9.789,9.896,9.3082,9.573,2781422,0
2003-04-01,9.4742,9.4742,9.231,9.2738,1402846,0
2003-04-02,8.9322,9.2668,8.9232,9.231,1330469,0
2003-04-03,9.1122,9.2055,8.9865,9.1686,1117333,0
2003-04-04,9.0314,9.3835,9.0314,9.3082,1300989,0
2003-04-07,8.8871,9.239,8.8871,9.2129,1519779,0
2003-04-08,9.2668,9.3734,9.2055,9.3082,1155017,0
2003-04-09,9.2895,9.681,9.1308,9.681,1996261,0
2003-04-10,9.699,9.744,9.4281,9.4742,1470569,0
2003-04-11,9.2895,9.555,9.2895,9.4365,1088073,0
2003-04-14,9.51,9.52,9.2984,9.3646,790478,0
2003-04-15,9.4365,9.601,9.3457,9.592,1173083,0
2003-04-16,9.592,9.735,9.4923,9.735,962165,0
2003-04-17,9.789,9.988,9.573,9.636,1804293,0
2003-04-21,9.816,10.034,9.655,9.96,1412714,0
2003-04-22,10.107,10.107,9.834,9.941,1210554,0
2003-04-23,9.96,10.015,9.771,9.816,939670,0
2003-04-24,9.834,9.905,9.3734,9.4644,1709862,0
2003-04-25,9.52,9.538,8.472,9.3734,1032989,0
2003-04-28,9.646,9.646,9.2055,9.4104,1162889,0
2003-04-29,9.3184,9.3369,9.0678,9.1122,1371038,0
2003-04-30,9.3835,9.5,9.231,9.4004,1373475,0
2003-05-01,9.4365,9.861,9.4104,9.781,1886867,0
2003-05-02,9.87,9.896,9.609,9.806,1509475,0
2003-05-05,9.789,10.079,9.789,10.043,1240476,0
2003-05-06,10.024,10.213,9.834,10.159,1909364,0
2003-05-07,10.265,10.265,9.771,9.887,2097011,0
2003-05-08,10.079,10.222,9.951,10.159,1524547,0
2003-05-09,10.176,10.176,10.034,10.159,781720,0
2003-05-12,10.284,10.439,10.204,10.339,1305980,0
2003-05-13,10.302,10.321,9.979,10.007,1830230,0
2003-05-14,10.098,10.231,10.043,10.195,1352644,0
2003-05-15,10.284,10.357,10.043,10.07,1361834,0
2003-05-16,10.265,10.274,9.905,9.905,1430667,0
2003-05-19,10.151,10.594,10.098,10.584,2381638,0
2003-05-20,10.635,10.635,10.357,10.532,1758076,0
2003-05-21,10.485,10.773,10.411,10.726,1805068,0
2003-05-22,10.654,10.654,10.311,10.311,1291457,0
2003-05-23,10.495,10.628,10.42,10.584,1099268,0
2003-05-27,10.763,10.854,10.302,10.505,1731806,0
2003-05-28,10.151,10.241,9.932,9.988,2747503,0
2003-05-29,9.887,10.348,9.861,10.293,1866807,0
2003-05-30,10.329,10.594,9.941,10.584,1983850,0
2003-06-02,9.726,10.594,9.726,10.541,1260754,0
2003-06-03,10.568,10.568,10.293,10.392,1173634,0
2003-06-04,10.448,10.559,10.339,10.375,1116116,0
2003-06-05,10.635,10.817,10.568,10.809,1652782,0
2003-06-06,10.644,10.79,10.448,10.578,1533413,0
2003-06-09,10.726,10.726,10.401,10.458,967928,0
2003-06-10,10.204,10.302,10.079,10.256,1520663,0
2003-06-11,10.321,10.485,10.284,10.43,1172305,0
2003-06-12,10.329,10.532,10.256,10.392,1273058,0
2003-06-13,10.392,10.69,10.392,10.594,1285251,0
2003-06-16,10.672,10.708,10.514,10.603,1224847,0
2003-06-17,10.559,11.172,10.559,11.143,3167025,0
2003-06-18,11.08,11.235,10.926,11.143,2128380,0
2003-06-19,11.134,11.511,11.097,11.475,2850804,0
2003-06-20,11.42,11.439,10.907,11.089,2117740,0
2003-06-23,11.052,11.052,10.603,10.672,1360281,0
2003-06-24,10.603,10.644,10.375,10.401,1522880,0
2003-06-25,10.495,10.782,10.495,10.672,1451724,0
2003-06-26,10.532,10.594,10.43,10.541,977461,0
2003-06-27,10.551,10.734,10.541,10.594,783164,0
2003-06-30,10.594,10.862,10.559,10.827,959281,0
2003-07-01,10.879,11.181,10.879,11.143,1421354,0
2003-07-02,11.097,11.262,10.971,10.989,1361172,0
2003-07-03,10.989,11.08,10.879,10.899,625224,0
2003-07-07,10.809,10.954,10.681,10.907,996412,0
2003-07-08,10.907,10.954,10.541,10.568,1119217,0
2003-07-09,10.654,10.726,10.524,10.524,796905,0
2003-07-10,10.448,10.773,10.448,10.603,1230725,0
2003-07-11,10.584,10.644,10.485,10.644,1273391,0
2003-07-14,10.753,10.817,10.62,10.662,805112,0
2003-07-15,10.708,10.763,10.061,10.141,2425529,0
2003-07-16,10.079,10.186,9.852,9.87,1674395,0
2003-07-17,9.87,10.107,9.87,10.061,1199909,0
2003-07-18,10.053,10.098,9.914,10.053,1069677,0
2003-07-21,10.132,10.466,10.116,10.366,1162889,0
2003-07-22,10.458,10.514,10.241,10.392,841688,0
2003-07-23,10.726,11.143,10.628,11.116,2560415,0
2003-07-24,11.042,11.41,10.936,11.375,2281441,0
2003-07-25,11.41,11.448,11.08,11.385,2188005,0
2003-07-28,11.466,11.501,11.061,11.226,1736571,0
2003-07-29,11.226,11.226,11.052,11.052,851440,0
2003-07-30,10.945,11.08,10.87,11.08,908410,0
2003-07-31,11.089,11.106,10.899,10.936,1220527,0
2003-08-01,10.87,11.042,10.644,10.773,1521331,0
2003-08-04,10.845,11.325,10.799,11.097,1105033,0
2003-08-05,10.998,11.089,10.917,11.08,610149,0
2003-08-06,11.08,11.375,11.015,11.352,1565000,0
2003-08-07,11.352,11.439,11.199,11.325,1007279,0
2003-08-08,11.307,11.847,11.244,11.847,2299840,0
2003-08-11,12.178,12.178,11.621,11.975,2041041,0
2003-08-12,11.913,11.913,11.666,11.737,2177924,0
2003-08-13,11.548,11.957,11.53,11.884,1672955,0
2003-08-14,11.957,12.021,11.694,11.81,1702326,0
2003-08-15,11.866,11.893,11.694,11.73,617130,0
2003-08-18,11.639,11.721,11.466,11.492,973914,0
2003-08-19,11.41,11.975,11.366,11.949,1950375,0
2003-08-20,11.993,12.213,11.939,12.159,2044038,0
2003-08-21,12.003,12.003,11.548,11.583,2343623,0
2003-08-22,11.511,11.801,11.393,11.52,1327812,0
2003-08-25,11.548,11.639,11.333,11.457,1022124,0
2003-08-26,11.366,11.684,11.359,11.565,1092727,0
2003-08-27,11.939,12.081,11.81,12.081,2074841,0
2003-08-28,12.081,12.081,11.866,11.866,1113677,0
2003-08-29,12.081,12.222,11.684,11.747,2121399,0
2003-09-02,11.52,11.792,11.501,11.592,1747435,0
2003-09-03,11.548,11.755,11.457,11.592,1413377,0
2003-09-04,11.557,11.913,11.501,11.828,1638595,0
2003-09-05,11.984,12.123,11.949,11.967,1763507,0
2003-09-08,12.142,12.352,11.967,12.26,3241173,0
2003-09-09,12.727,12.776,12.426,12.486,3314766,0
2003-09-10,12.568,12.578,12.342,12.451,1876561,0
2003-09-11,12.323,12.578,12.222,12.568,2015762,0
2003-09-12,12.669,12.768,12.222,12.222,2225801,0
2003-09-15,12.287,12.442,12.222,12.352,1418140,0
2003-09-16,12.407,12.434,12.222,12.269,1397416,0
2003-09-17,12.361,12.389,12.241,12.313,1572873,0
2003-09-18,12.451,12.486,12.133,12.159,1995375,0
2003-09-19,12.251,12.606,12.241,12.468,2553103,0
2003-09-22,12.812,12.89,12.588,12.76,2947901,0
2003-09-23,12.768,13.227,12.717,13.201,3277746,0
2003-09-24,13.201,13.455,13.016,13.436,2544898,0
2003-09-25,13.495,13.622,12.768,12.882,3679190,0
2003-09-26,12.66,12.812,12.352,12.352,2890039,0
2003-09-29,12.477,12.802,12.38,12.514,2031615,0
2003-09-30,12.736,12.964,12.559,12.596,1945938,0
2003-10-01,12.768,12.846,12.407,12.846,1541723,0
2003-10-02,12.578,12.973,12.578,12.929,1528978,0
2003-10-03,12.873,13.045,12.114,12.389,3422942,0
2003-10-06,12.477,12.698,12.352,12.588,1786893,0
2003-10-07,12.793,12.998,12.793,12.929,1827350,0
2003-10-08,12.909,13.237,12.863,12.936,1673178,0
2003-10-09,12.76,13.007,12.642,12.998,1638041,0
2003-10-10,13.254,13.254,13.102,13.136,1177182,0
2003-10-13,13.082,13.446,12.973,13.418,1256545,0
2003-10-14,13.237,13.495,13.21,13.4,1452618,0
2003-10-15,13.173,13.427,13.173,13.273,1170428,0
2003-10-16,13.237,13.455,13.219,13.382,1355405,0
2003-10-17,13.392,13.392,13.064,13.064,1435655,0
2003-10-20,13.126,13.356,13.126,13.263,1102927,0
2003-10-21,13.4,13.84,13.4,13.833,2485825,0
2003-10-22,14.141,14.209,13.85,13.859,2774663,0
2003-10-23,13.84,13.913,13.66,13.769,1802189,0
2003-10-24,13.992,14.194,13.895,14.112,2191550,0
2003-10-27,14.112,14.393,13.983,14.393,1482651,0
2003-10-28,14.28,14.289,13.939,14.112,1918457,0
2003-10-29,14.141,14.473,14.141,14.393,1773373,0
2003-10-30,14.428,14.569,13.824,13.84,2820320,0
2003-10-31,13.904,14.345,13.769,14.159,2355151,0
2003-11-03,14.383,14.383,13.568,13.76,2223475,0
2003-11-04,13.904,14.103,13.805,14.02,1643255,0
2003-11-05,13.983,14.236,13.966,14.103,1475114,0
2003-11-06,13.966,14.066,13.687,13.76,1467134,0
2003-11-07,13.697,13.966,13.585,13.895,2029182,0
2003-11-10,13.974,14.243,13.859,13.974,1825465,0
2003-11-11,14.056,14.176,13.733,13.788,1351201,0
2003-11-12,14.029,14.588,13.886,14.588,2814231,0
2003-11-13,14.661,14.78,14.243,14.419,2729001,0
2003-11-14,14.588,14.877,14.533,14.87,2058550,0
2003-11-17,14.799,14.852,14.28,14.625,2547782,0
2003-11-18,14.706,15.383,14.67,15.383,2490589,0
2003-11-19,15.42,15.538,15.112,15.538,1893074,0
2003-11-20,15.627,15.697,15.302,15.53,2130931,0
2003-11-21,15.592,15.67,15.43,15.582,1460148,0
2003-11-24,15.475,15.475,14.967,15.181,2492698,0
2003-11-25,15.181,15.475,15.181,15.347,1522771,0
2003-11-26,15.44,15.933,15.44,15.808,2272797,0
2003-11-28,16.025,16.24,15.933,16.149,924259,0
2003-12-01,16.34,16.51,15.791,16.51,2814343,0
2003-12-02,16.464,16.692,16.269,16.446,1947165,0
2003-12-03,16.402,16.529,16.24,16.446,1843309,0
2003-12-04,16.059,16.306,15.715,15.724,2656287,0
2003-12-05,15.618,16.204,15.564,15.923,2238105,0
2003-12-08,16.131,16.149,15.715,15.933,2335979,0
2003-12-09,16.059,16.068,15.347,15.347,2268473,0
2003-12-10,15.42,15.511,14.345,14.507,5014874,0
2003-12-11,14.103,15.121,14.037,15.05,4708191,0
2003-12-12,15.086,15.484,15.086,15.156,2661383,0
2003-12-15,14.799,15.573,14.799,15.311,2858784,0
2003-12-16,15.311,15.311,14.345,14.364,5221918,0
2003-12-17,14.393,14.482,13.779,14.066,5644087,0
2003-12-18,13.75,14.15,13.631,14.056,2923512,0
2003-12-19,14.074,14.112,13.723,13.84,2462771,0
2003-12-22,13.85,14.011,13.669,13.679,2303721,0
2003-12-23,13.622,13.76,13.273,13.66,3103514,0
2003-12-24,13.805,14.141,13.74,14.002,1615654,0
2003-12-26,14.029,14.308,14.029,14.243,852660,0
2003-12-29,14.473,14.615,14.272,14.579,2558309,0
2003-12-30,14.689,14.752,14.489,14.533,2288205,0
2003-12-31,14.569,14.596,14.132,14.393,1715184,0
2004-01-02,14.374,14.383,14.122,14.243,1079539,0
2004-01-05,14.615,14.724,14.516,14.68,2697633,0
2004-01-06,14.932,14.967,14.037,14.037,2809244,0
2004-01-07,14.066,14.103,13.53,13.687,3011403,0
2004-01-08,13.669,13.705,13.282,13.521,3469711,0
2004-01-09,13.521,13.797,13.446,13.631,2499459,0
2004-01-12,13.594,13.603,12.981,13.227,3304899,0
2004-01-13,13.246,13.363,12.744,12.873,3222990,0
2004-01-14,12.442,12.614,12.251,12.426,5449016,0
2004-01-15,12.045,12.178,11.837,12.089,5847031,0
2004-01-16,12.133,12.633,12.045,12.486,4110341,0
2004-01-20,12.66,13.073,12.54,12.776,4674938,0
2004-01-21,12.812,12.9,12.496,12.736,2444369,0
2004-01-22,12.76,13.025,12.342,12.352,2703835,0
2004-01-23,12.633,12.66,12.278,12.287,2704503,0
2004-01-26,12.468,12.533,12.021,12.178,2377869,0
2004-01-27,12.195,12.669,12.178,12.398,2936145,0
2004-01-28,12.451,12.936,12.187,12.205,3434243,0
2004-01-29,12.133,12.361,11.765,11.957,3357658,0
2004-01-30,12.029,12.123,11.921,12.055,1761731,0
2004-02-02,12.065,12.065,11.63,12.055,2659060,0
2004-02-03,12.178,12.361,11.866,12.114,2096898,0
2004-02-04,12.178,12.278,11.866,11.866,1917346,0
2004-02-05,11.819,12.205,11.819,12.045,1491517,0
2004-02-06,12.38,12.679,12.361,12.669,2328331,0
2004-02-09,12.909,12.936,12.679,12.854,2241427,0
2004-02-10,13.082,13.082,12.727,12.83,2322232,0
2004-02-11,12.784,13.201,12.669,13.016,2549776,0
2004-02-12,13.054,13.12,12.793,12.9,2118734,0
2004-02-13,13.111,13.21,12.727,12.909,2041152,0
2004-02-17,13.254,13.273,13.025,13.219,2480834,0
2004-02-18,13.392,13.392,12.477,12.514,2716475,0
2004-02-19,12.361,12.679,12.313,12.459,1839426,0
2004-02-20,12.361,12.371,11.893,11.949,3195392,0
2004-02-23,12.039,12.123,11.792,11.847,1946717,0
2004-02-24,12.045,12.222,11.984,12.073,1781130,0
2004-02-25,11.957,12.003,11.684,11.903,1563005,0
2004-02-26,11.694,12.055,11.684,11.884,1994374,0
2004-02-27,11.957,12.178,11.884,12.045,1723938,0
2004-03-01,12.38,12.389,12.187,12.313,1612661,0
2004-03-02,12.232,12.313,11.856,11.893,1908925,0
2004-03-03,11.819,12.089,11.666,12.003,1748766,0
2004-03-04,11.957,12.241,11.903,12.003,1671737,0
2004-03-05,12.269,12.496,12.269,12.496,1881997,0
2004-03-08,12.477,12.568,12.323,12.361,1277717,0
2004-03-09,12.38,12.83,12.361,12.624,2098453,0
2004-03-10,12.54,12.54,12.045,12.065,1565111,0
2004-03-11,12.045,12.213,11.866,12.213,1890304,0
2004-03-12,11.921,12.287,11.866,12.222,1727818,0
2004-03-15,12.251,12.26,11.765,11.801,1711859,0
2004-03-16,12.073,12.073,11.801,11.931,1219746,0
2004-03-17,11.837,12.089,11.639,12.089,2027849,0
2004-03-18,12.269,12.578,12.222,12.371,2495575,0
2004-03-19,12.434,12.506,12.222,12.371,1531531,0
2004-03-22,12.846,12.854,12.496,12.624,2545674,0
2004-03-23,12.588,12.751,12.468,12.736,1462812,0
2004-03-24,12.568,12.578,12.304,12.313,1648795,0
2004-03-25,12.287,12.633,12.269,12.614,1037197,0
2004-03-26,12.854,13.082,12.837,12.981,2617831,0
2004-03-29,13.12,13.273,12.812,13.273,1995706,0
2004-03-30,13.273,13.356,13.111,13.163,1831673,0
2004-03-31,13.463,13.47,13.246,13.363,1742780,0
2004-04-01,13.455,13.576,13.282,13.339,1887420,0
2004-04-02,12.854,13.182,12.784,13.154,2294189,0
2004-04-05,12.83,12.882,12.698,12.727,1736132,0
2004-04-06,12.964,12.964,12.736,12.744,1121654,0
2004-04-07,12.776,13.136,12.736,13.007,1745108,0
2004-04-08,12.989,12.989,12.82,12.854,798683,0
2004-04-12,12.9,12.964,12.776,12.854,1015143,0
2004-04-13,12.669,12.679,11.993,12.003,3322191,0
2004-04-14,11.755,12.021,11.703,11.847,2614172,0
2004-04-15,11.847,12.003,11.801,11.884,1615872,0
2004-04-16,11.939,12.178,11.884,11.957,1541283,0
2004-04-19,12.039,12.055,11.81,11.921,1402624,0
2004-04-20,11.837,11.884,11.28,11.316,2484714,0
2004-04-21,10.917,11.28,10.907,11.143,3054188,0
2004-04-22,11.143,11.262,10.644,10.734,6023145,0
2004-04-23,10.827,10.827,10.439,10.559,3018835,0
2004-04-26,10.773,10.907,10.594,10.644,2222922,0
2004-04-27,10.716,10.854,10.458,10.495,1838433,0
2004-04-28,10.265,10.265,9.665,9.834,4554794,0
2004-04-29,10.007,10.231,9.879,10.024,2952893,0
2004-04-30,10.053,10.241,9.979,10.007,1574534,0
2004-05-03,10.053,10.107,9.843,9.941,1301546,0
2004-05-04,10.222,10.753,10.195,10.753,2318459,0
2004-05-05,10.827,10.827,10.284,10.42,1730919,0
2004-05-06,10.231,10.231,9.998,10.015,1527647,0
2004-05-07,9.87,9.914,9.4742,9.4742,2791064,0
2004-05-10,9.2055,9.781,9.1222,9.582,3302904,0
2004-05-11,9.601,9.861,9.4451,9.861,2311925,0
2004-05-12,10.079,10.195,9.665,9.744,2411452,0
2004-05-13,9.699,9.781,9.636,9.735,1376804,0
2004-05-14,9.879,10.015,9.806,9.932,1872569,0
2004-05-17,10.302,10.329,10.061,10.061,2014108,0
2004-05-18,10.07,10.124,9.879,9.96,4096598,0
2004-05-19,10.195,10.274,10.015,10.07,3269322,0
2004-05-20,10.132,10.241,10.043,10.169,1377354,0
2004-05-21,10.329,10.448,10.302,10.375,2006573,0
2004-05-24,9.655,10.551,9.655,10.551,1180404,0
2004-05-25,10.69,10.763,10.505,10.628,1734917,0
2004-05-26,10.827,10.936,10.726,10.907,2218380,0
2004-05-27,11.19,11.199,11.052,11.071,1575531,0
2004-05-28,10.981,11.052,10.854,10.926,1127644,0
2004-06-01,11.181,11.181,10.612,10.681,2286652,0
2004-06-02,10.681,10.79,10.321,10.495,1919455,0
2004-06-03,10.375,10.505,10.169,10.169,1896840,0
2004-06-04,10.169,10.612,10.159,10.514,1350979,0
2004-06-07,10.672,10.753,10.62,10.699,1052387,0
2004-06-08,10.699,10.708,10.411,10.458,1163885,0
2004-06-09,10.392,10.392,10.007,10.007,1759186,0
2004-06-10,10.089,10.213,10.034,10.098,1721501,0
2004-06-14,9.951,9.988,9.735,9.744,1856607,0
2004-06-15,9.861,10.061,9.852,9.998,1084638,0
2004-06-16,9.798,10.107,9.753,10.053,999076,0
2004-06-17,10.107,10.329,10.061,10.284,1509141,0
2004-06-18,10.43,10.635,10.392,10.392,1543051,0
2004-06-21,10.458,10.466,10.265,10.366,1168208,0
2004-06-22,10.383,10.524,10.339,10.448,771415,0
2004-06-23,10.466,10.505,10.248,10.458,1211652,0
2004-06-24,10.734,10.917,10.644,10.79,1684475,0
2004-06-25,10.782,10.889,10.699,10.763,820955,0
2004-06-28,10.854,10.907,10.466,10.524,1232381,0
2004-06-29,10.375,10.476,10.195,10.311,2031615,0
2004-06-30,10.458,10.584,10.375,10.532,1145159,0
2004-07-01,10.662,10.681,10.411,10.448,595190,0
2004-07-02,10.654,10.809,10.628,10.79,623010,0
2004-07-06,10.799,10.862,10.559,10.69,1004724,0
2004-07-07,10.899,11.181,10.827,11.181,1889968,0
2004-07-08,11.253,11.359,11.153,11.342,1672286,0
2004-07-09,11.333,11.366,11.116,11.366,1154575,0
2004-07-12,11.366,11.366,11.19,11.19,1333131,0
2004-07-13,10.971,10.998,10.827,10.854,1969998,0
2004-07-14,11.097,11.106,10.744,10.744,1773927,0
2004-07-15,10.726,10.773,10.644,10.69,1427455,0
2004-07-16,10.79,10.917,10.603,10.662,1563785,0
2004-07-19,10.662,10.799,10.43,10.799,1413933,0
2004-07-20,10.799,10.799,10.401,10.541,1238806,0
2004-07-21,10.466,10.612,10.265,10.265,1128531,0
2004-07-22,10.274,10.329,10.053,10.159,1790662,0
2004-07-23,9.988,10.107,9.896,10.053,1464582,0
2004-07-26,10.024,10.107,9.861,9.923,1209549,0
2004-07-27,9.923,10.089,9.879,10.061,1942841,0
2004-07-28,10.124,10.256,9.941,10.186,1118666,0
2004-07-29,10.141,10.339,10.089,10.284,736946,0
2004-07-30,10.392,10.532,10.375,10.383,864406,0
2004-08-02,10.383,10.541,10.302,10.401,614584,0
2004-08-03,10.321,10.998,10.311,10.466,1139723,0
2004-08-04,10.392,10.392,10.256,10.293,1339006,0
2004-08-05,10.256,10.357,10.061,10.107,941329,0
2004-08-06,10.458,10.476,10.339,10.392,1095505,0
2004-08-09,10.383,10.411,10.256,10.375,608704,0
2004-08-10,10.348,10.568,10.302,10.411,1041523,0
2004-08-11,10.302,10.366,10.195,10.357,1039857,0
2004-08-12,10.411,10.458,10.329,10.383,1184729,0
2004-08-13,10.568,10.782,10.532,10.744,1030998,0
2004-08-16,10.907,10.981,10.809,10.917,1094395,0
2004-08-17,10.917,11.024,10.79,10.899,946648,0
2004-08-18,10.836,11.061,10.827,10.926,790261,0
2004-08-19,11.042,11.648,11.033,11.574,2463763,0
2004-08-20,11.684,11.984,11.639,11.765,3189742,0
2004-08-23,11.721,11.721,11.393,11.501,1244575,0
2004-08-24,11.352,11.393,11.172,11.199,1390325,0
2004-08-25,11.359,11.539,11.307,11.475,1112681,0
2004-08-26,11.439,11.501,11.307,11.342,723865,0
2004-08-27,11.28,11.466,11.217,11.466,920822,0
2004-08-30,11.565,11.657,11.207,11.207,1076327,0
2004-08-31,11.199,11.621,11.199,11.601,1077884,0
2004-09-01,11.601,11.694,11.307,11.457,1840870,0
2004-09-02,11.385,11.385,11.235,11.289,1255767,0
2004-09-03,11.124,11.262,10.998,11.172,1795877,0
2004-09-07,11.015,11.071,10.964,10.971,1482318,0
2004-09-08,10.836,11.033,10.827,10.926,1643807,0
2004-09-09,10.907,11.033,10.87,11.007,880588,0
2004-09-10,11.134,11.207,11.007,11.033,1063800,0
2004-09-13,10.971,11.097,10.954,11.007,1177074,0
2004-09-14,11.089,11.28,11.015,11.244,1106250,0
2004-09-15,11.172,11.181,11.089,11.097,601282,0
2004-09-16,11.08,11.28,11.061,11.253,1076989,0
2004-09-17,11.253,11.359,11.19,11.262,1594819,0
2004-09-20,11.143,11.457,11.106,11.439,1686696,0
2004-09-21,11.657,11.81,11.601,11.801,1564109,0
2004-09-22,11.737,11.957,11.684,11.837,1809504,0
2004-09-23,11.957,12.039,11.875,11.913,1679935,0
2004-09-24,11.913,11.913,11.694,11.792,1052718,0
2004-09-27,11.755,11.903,11.611,11.747,1174416,0
2004-09-28,11.939,12.213,11.913,12.178,1984517,0
2004-09-29,12.269,12.269,11.993,12.178,1544382,0
2004-09-30,12.352,12.578,12.352,12.506,1875117,0
2004-10-01,12.506,12.506,12.205,12.371,1039195,0
2004-10-04,12.029,12.169,11.856,12.012,1515015,0
2004-10-05,12.178,12.389,12.073,12.333,1544496,0
2004-10-06,12.313,12.486,12.213,12.426,1436987,0
2004-10-07,12.54,12.633,12.361,12.38,2090028,0
2004-10-08,12.688,12.768,12.633,12.679,1820365,0
2004-10-11,12.642,12.669,12.361,12.614,983118,0
2004-10-12,12.295,12.295,12.065,12.098,1564223,0
2004-10-13,11.913,11.984,11.747,11.866,2794282,0
2004-10-14,11.993,12.114,11.884,11.884,994527,0
2004-10-15,12.045,12.251,11.949,12.003,1274950,0
2004-10-18,12.012,12.151,11.847,11.866,1235709,0
2004-10-19,11.957,12.081,11.913,11.931,1011706,0
2004-10-20,12.169,12.434,12.151,12.278,1656108,0
2004-10-21,12.278,12.707,12.114,12.669,2092799,0
2004-10-22,12.669,12.776,12.195,12.342,2235669,0
2004-10-25,12.83,12.929,12.776,12.89,2325227,0
2004-10-26,12.812,12.82,12.426,12.642,2165511,0
2004-10-27,12.679,12.776,12.241,12.295,1915462,0
2004-10-28,12.222,12.496,12.123,12.123,1564332,0
2004-10-29,12.269,12.533,12.241,12.486,1806176,0
2004-11-01,12.514,12.559,12.151,12.222,2069083,0
2004-11-02,12.114,12.123,11.81,11.975,2215942,0
2004-11-03,12.295,12.295,12.003,12.222,2392837,0
2004-11-04,12.54,12.559,12.38,12.426,2110203,0
2004-11-05,12.352,12.873,12.352,12.846,2077841,0
2004-11-08,12.812,12.989,12.642,12.768,1547157,0
2004-11-09,12.768,13.035,12.751,12.846,1808613,0
2004-11-10,12.514,12.837,12.389,12.751,1455826,0
2004-11-11,12.82,13.154,12.82,13.136,2686105,0
2004-11-12,13.282,13.53,13.173,13.505,2956210,0
2004-11-15,13.622,13.622,13.273,13.356,2890705,0
2004-11-16,13.521,13.895,13.505,13.788,3757218,0
2004-11-17,14.037,14.066,13.859,14.029,2970180,0
2004-11-18,13.733,13.913,13.576,13.75,2132812,0
2004-11-19,13.833,14.132,13.824,13.939,1846411,0
2004-11-22,13.939,14.029,13.74,13.974,1611445,0
2004-11-23,13.886,13.886,13.64,13.687,1771159,0
2004-11-24,13.769,13.886,13.631,13.705,1299657,0
2004-11-26,13.805,14.083,13.805,14.074,869281,0
2004-11-29,14.029,14.243,13.895,14.093,1508141,0
2004-11-30,13.983,13.992,13.568,13.723,2482500,0
2004-12-01,13.733,13.859,13.53,13.559,1452943,0
2004-12-02,13.559,13.66,12.793,12.854,3152943,0
2004-12-03,12.854,13.246,12.559,12.936,2288982,0
2004-12-06,12.588,13.163,12.361,12.863,3930014,0
2004-12-07,12.981,12.981,12.596,12.707,3338595,0
2004-12-08,12.114,12.633,11.903,12.54,3834470,0
2004-12-09,12.389,12.524,12.295,12.407,2690979,0
2004-12-10,12.361,12.588,12.304,12.407,2385848,0
2004-12-13,12.442,12.624,12.361,12.596,1672069,0
2004-12-14,12.496,12.496,12.295,12.442,1430777,0
2004-12-15,12.624,12.802,12.568,12.614,1899392,0
2004-12-16,14.074,14.209,13.53,13.613,9724833,0
2004-12-17,13.697,13.824,13.319,13.505,4608659,0
2004-12-20,13.594,13.859,13.486,13.512,2207513,0
2004-12-21,13.53,13.714,13.53,13.705,1723716,0
2004-12-22,13.65,13.714,13.594,13.697,1221297,0
2004-12-23,13.733,13.913,13.705,13.84,1197580,0
2004-12-27,13.84,13.983,13.705,13.895,1212988,0
2004-12-28,13.714,13.76,13.382,13.549,1979086,0
2004-12-29,13.477,13.594,13.273,13.585,1207116,0
2004-12-30,13.585,13.679,13.495,13.53,899435,0
2004-12-31,13.53,13.65,13.505,13.568,676099,0
2005-01-03,13.273,13.282,12.812,12.83,1633273,0
2005-01-04,12.812,12.9,12.568,12.679,1981080,0
2005-01-05,12.588,12.727,12.352,12.506,2441493,0
2005-01-06,12.442,12.451,12.089,12.251,1930095,0
2005-01-07,12.496,12.614,12.287,12.407,1684261,0
2005-01-10,11.639,12.588,11.592,12.496,2682775,0
2005-01-11,12.559,12.744,12.514,12.633,1734470,0
2005-01-12,12.854,12.919,12.614,12.624,2113638,0
2005-01-13,12.588,12.83,12.313,12.82,1920229,0
2005-01-14,12.614,12.76,12.588,12.727,2249077,0
2005-01-18,12.727,12.936,12.651,12.919,1863478,0
2005-01-19,12.946,13.102,12.929,13.016,1608118,0
2005-01-20,12.727,12.973,12.727,12.929,1331581,0
2005-01-21,12.954,13.363,12.946,13.346,2654516,0
2005-01-24,13.219,13.392,13.102,13.173,1558127,0
2005-01-25,12.989,13.045,12.707,12.736,1608229,0
2005-01-26,12.909,13.016,12.82,12.89,1008493,0
2005-01-27,12.679,12.89,12.633,12.82,1059035,0
2005-01-28,12.83,12.9,12.688,12.717,734064,0
2005-01-31,12.717,12.717,12.486,12.624,638858,0
2005-02-01,12.568,12.793,12.568,12.793,1076989,0
2005-02-02,12.744,13.016,12.744,12.946,1278822,0
2005-02-03,12.66,12.736,12.54,12.596,803225,0
2005-02-04,12.596,12.651,12.407,12.533,1204342,0
2005-02-07,12.606,12.651,12.089,12.105,2460667,0
2005-02-08,11.957,12.477,11.957,12.195,2951334,0
2005-02-09,12.195,12.459,12.151,12.398,4570311,0
2005-02-10,12.287,12.407,12.029,12.241,5177473,0
2005-02-11,12.407,12.642,12.323,12.442,3378496,0
2005-02-14,12.496,12.679,12.459,12.486,2352157,0
2005-02-15,12.232,12.251,12.021,12.045,2684993,0
2005-02-16,12.055,12.055,11.828,12.003,2189117,0
2005-02-17,12.003,12.26,12.003,12.055,1927880,0
2005-02-18,12.123,12.123,11.993,12.073,1662758,0
2005-02-22,12.514,12.688,12.407,12.624,2447691,0
2005-02-23,12.451,12.54,12.407,12.54,2473742,0
2005-02-24,12.506,12.514,12.352,12.434,2318906,0
2005-02-25,12.434,12.468,12.323,12.352,1737017,0
2005-02-28,12.434,12.496,12.269,12.333,1590274,0
2005-03-01,12.241,12.304,11.967,12.021,1615098,0
2005-03-02,11.993,12.342,11.984,12.287,2649973,0
2005-03-03,12.287,12.313,12.151,12.169,1531307,0
2005-03-04,12.398,12.873,12.398,12.846,2986580,0
2005-03-07,12.83,12.89,12.54,12.846,3334711,0
2005-03-08,13.045,13.549,13.045,13.521,3985431,0
2005-03-09,13.53,13.974,13.505,13.824,3938769,0
2005-03-10,13.877,13.939,13.585,13.859,3047760,0
2005-03-11,13.983,13.983,13.824,13.886,1983072,0
2005-03-14,13.76,13.779,13.613,13.687,1615985,0
2005-03-15,13.833,13.859,13.697,13.815,1355523,0
2005-03-16,13.815,13.992,13.815,13.895,1465580,0
2005-03-17,13.769,13.913,13.669,13.84,1457711,0
2005-03-18,13.65,13.84,13.64,13.679,1167319,0
2005-03-21,13.254,13.446,13.082,13.427,1613989,0
2005-03-22,13.512,13.594,12.981,12.998,2444592,0
2005-03-23,12.846,13.054,12.588,12.614,2683222,0
2005-03-24,12.679,12.82,12.588,12.669,1449068,0
2005-03-28,12.717,12.83,12.614,12.614,1082201,0
2005-03-29,12.727,12.846,12.588,12.596,763773,0
2005-03-30,12.66,12.76,12.559,12.698,1548818,0
2005-03-31,12.854,12.9,12.727,12.82,1580185,0
2005-04-01,12.812,12.981,12.669,12.919,1356292,0
2005-04-04,12.83,12.83,12.486,12.524,1442189,0
2005-04-05,12.614,12.679,12.407,12.442,1649347,0
2005-04-06,12.451,12.614,12.371,12.614,1154461,0
2005-04-07,12.642,12.751,12.549,12.549,1178297,0
2005-04-08,12.549,12.614,12.451,12.54,1280041,0
2005-04-11,12.66,12.707,12.549,12.624,1007172,0
2005-04-12,12.624,12.624,12.352,12.451,1182057,0
2005-04-13,12.477,12.524,12.278,12.287,1102927,0
2005-04-14,12.151,12.151,11.676,11.801,2392059,0
2005-04-15,11.773,11.921,11.601,11.639,1736132,0
2005-04-18,11.713,12.021,11.666,11.975,1368933,0
2005-04-19,12.045,12.361,11.957,12.361,1918343,0
2005-04-20,12.26,12.588,12.195,12.313,1693458,0
2005-04-21,12.313,12.398,12.142,12.232,1095832,0
2005-04-22,12.342,12.524,12.187,12.26,1619423,0
2005-04-25,12.232,12.278,12.098,12.278,1489077,0
2005-04-26,12.407,12.407,12.222,12.26,1162778,0
2005-04-27,12.178,12.241,11.694,11.721,2305493,0
2005-04-28,11.684,11.747,11.601,11.621,1390325,0
2005-04-29,11.601,11.765,11.359,11.676,2803367,0
2005-05-02,11.611,11.657,11.41,11.583,1371148,0
2005-05-03,11.583,12.089,11.492,12.045,1752538,0
2005-05-04,12.205,12.426,12.159,12.426,2004017,0
2005-05-05,12.468,12.496,12.287,12.426,1216754,0
2005-05-06,12.269,12.442,12.105,12.426,1234158,0
2005-05-09,12.407,12.496,12.371,12.496,881365,0
2005-05-10,12.54,12.606,12.178,12.251,1217530,0
2005-05-11,12.178,12.26,11.975,12.065,1356740,0
2005-05-12,11.939,11.975,11.539,11.592,2153652,0
2005-05-13,11.457,11.52,11.024,11.089,3043548,0
2005-05-16,11.289,11.289,10.862,10.964,2391504,0
2005-05-17,10.989,11.385,10.989,11.385,2351488,0
2005-05-18,11.466,11.819,11.41,11.73,2394606,0
2005-05-19,11.684,11.73,11.42,11.639,1614989,0
2005-05-20,11.548,11.621,11.484,11.592,1178954,0
2005-05-23,11.592,11.73,11.565,11.639,1020352,0
2005-05-24,11.782,12.055,11.73,12.039,1476553,0
2005-05-25,12.073,12.151,11.939,12.089,2078943,0
2005-05-26,12.065,12.065,11.819,11.819,1237143,0
2005-05-27,11.837,12.278,11.837,12.278,2547671,0
2005-05-31,11.819,12.26,11.81,12.26,1891303,0
2005-06-01,12.251,12.679,12.251,12.66,2088811,0
2005-06-02,12.727,13.035,12.642,12.679,2941580,0
2005-06-03,12.846,12.981,12.784,12.919,1525770,0
2005-06-06,13.064,13.126,12.882,12.882,1656771,0
2005-06-07,12.9,12.909,12.651,12.768,1189377,0
2005-06-08,12.776,13.126,12.776,12.863,1583288,0
2005-06-09,12.793,12.863,12.679,12.812,1326705,0
2005-06-10,12.854,13.227,12.751,13.173,2474850,0
2005-06-13,13.254,13.3,13.154,13.263,1867028,0
2005-06-14,13.191,13.246,13.082,13.136,1275276,0
2005-06-15,13.219,13.486,13.219,13.446,1706422,0
2005-06-16,13.669,13.886,13.64,13.75,2887050,0
2005-06-17,13.922,13.966,13.679,13.869,2277783,0
2005-06-20,14.029,14.202,13.948,14.02,2609846,0
2005-06-21,13.877,14.159,13.679,14.103,2344397,0
2005-06-22,13.974,14.037,13.788,13.939,1153799,0
2005-06-23,13.983,14.428,13.983,14.132,2865655,0
2005-06-24,14.037,14.141,13.948,14.002,2057442,0
2005-06-27,13.966,14.066,13.913,14.02,1207005,0
2005-06-28,13.93,13.939,13.779,13.922,1377464,0
2005-06-29,13.85,14.436,13.85,14.436,2744737,0
2005-06-30,14.436,14.526,14.209,14.236,1982298,0
2005-07-01,14.236,14.289,13.84,14.194,1816821,0
2005-07-05,14.02,14.02,13.85,13.904,1569877,0
2005-07-06,14.029,14.298,14.002,14.132,2808470,0
2005-07-07,14.436,14.436,14.159,14.262,1743776,0
2005-07-08,14.327,14.464,14.093,14.209,1215100,0
2005-07-11,14.337,14.526,14.298,14.428,1565553,0
2005-07-12,14.482,14.588,14.393,14.393,2156755,0
2005-07-13,14.289,14.419,14.218,14.327,1084526,0
2005-07-14,14.579,14.579,13.886,13.886,2090803,0
2005-07-15,13.886,13.913,13.66,13.75,2138575,0
2005-07-18,13.622,13.877,13.568,13.705,1466466,0
2005-07-19,13.603,13.983,13.54,13.939,1686806,0
2005-07-20,14.093,14.103,13.904,14.011,1822476,0
2005-07-21,14.185,14.393,14.15,14.393,1771708,0
2005-07-22,14.393,14.596,14.383,14.588,1610331,0
2005-07-25,14.615,14.661,14.419,14.446,1261427,0
2005-07-26,14.308,14.308,13.992,14.15,1300989,0
2005-07-27,14.074,14.262,14.029,14.262,1351305,0
2005-07-28,14.262,14.482,14.236,14.446,1256767,0
2005-07-29,14.489,14.689,14.489,14.67,2254732,0
2005-08-01,14.706,14.799,14.643,14.68,1095505,0
2005-08-02,14.733,14.996,14.733,14.852,1762178,0
2005-08-03,14.986,15.715,14.986,15.636,3105396,0
2005-08-04,15.654,16.015,15.43,15.511,2750056,0
2005-08-05,15.573,15.573,15.156,15.457,1662539,0
2005-08-08,15.457,15.687,15.07,15.112,2305937,0
2005-08-09,14.932,15.357,14.835,15.292,2424645,0
2005-08-10,15.546,15.678,15.42,15.627,1512467,0
2005-08-11,15.989,16.566,15.906,16.529,3328510,0
2005-08-12,16.529,16.779,16.24,16.492,2786079,0
2005-08-15,16.278,16.33,16.068,16.166,1870685,0
2005-08-16,16.24,16.622,15.851,15.879,5152418,0
2005-08-17,15.8,15.8,15.246,15.375,4576744,0
2005-08-18,15.402,15.654,15.209,15.43,2449917,0
2005-08-19,15.43,15.8,15.338,15.763,2381419,0
2005-08-22,16.041,16.051,15.609,15.697,2365680,0
2005-08-23,15.772,15.914,15.654,15.678,1491294,0
2005-08-24,15.744,15.906,15.383,15.457,1898835,0
2005-08-25,15.52,15.834,15.52,15.67,1517894,0
2005-08-26,15.772,15.942,15.609,15.834,1387773,0
2005-08-29,15.981,16.105,15.906,15.923,1699113,0
2005-08-30,15.366,15.825,15.366,15.662,1714627,0
2005-08-31,15.772,16.296,15.678,16.296,1676168,0
2005-09-01,16.558,17.117,16.558,17.09,3728518,0
2005-09-02,17.124,17.405,16.881,16.98,3148622,0
2005-09-06,17.027,17.117,16.701,16.727,2152984,0
2005-09-07,16.727,16.943,16.727,16.824,1843976,0
2005-09-08,17.248,17.431,17.142,17.323,2171605,0
2005-09-09,17.549,17.879,17.477,17.649,2588460,0
2005-09-12,17.405,17.621,17.258,17.494,2769229,0
2005-09-13,17.431,17.457,17.231,17.231,2316467,0
2005-09-14,17.577,18.046,17.577,18.046,3109938,0
2005-09-15,18.281,18.403,18.072,18.119,3192066,0
2005-09-16,18.542,18.585,18.264,18.43,4933298,0
2005-09-19,18.929,19.001,17.888,18.146,6469257,0
2005-09-20,18.227,18.316,17.754,17.764,4031872,0
2005-09-21,17.972,18.403,17.936,18.403,3908624,0
2005-09-22,18.403,18.403,17.621,18,5639759,0
2005-09-23,17.577,17.907,17.513,17.696,2799931,0
2005-09-26,17.231,18.513,17.177,17.936,6389457,0
2005-09-27,17.86,17.917,17.368,17.595,3015061,0
2005-09-28,17.729,17.86,17.295,17.843,3738936,0
2005-09-29,17.907,18.352,17.869,18.245,4080530,0
2005-09-30,18.439,18.522,18.056,18.081,2826090,0
2005-10-03,18.056,18.191,17.604,18.181,2620263,0
2005-10-04,18.181,18.358,17.888,18,2098008,0
2005-10-05,17.817,17.907,17.332,17.332,3263890,0
2005-10-06,17.687,17.879,17.213,17.523,5440926,0
2005-10-07,17.449,18.255,17.449,18.127,3599948,0
2005-10-10,18.316,18.577,18.046,18.299,2397158,0
2005-10-11,18.316,18.551,18.119,18.137,3144632,0
2005-10-12,18.316,18.458,17.595,17.659,3938769,0
2005-10-13,17.368,17.485,16.574,17.09,5224906,0
2005-10-14,16.613,17.17,16.603,16.961,2597104,0
2005-10-17,17.413,17.549,17.152,17.295,2249523,0
2005-10-18,17.142,17.323,16.736,16.77,2200642,0
2005-10-19,16.519,16.683,15.782,16.296,4824569,0
2005-10-20,16.313,16.666,15.782,15.888,4531855,0
2005-10-21,16.223,17.108,16.204,16.719,4747648,0
2005-10-24,16.692,17.467,16.692,17.449,4861586,0
2005-10-25,17.972,18.201,17.549,17.549,3850768,0
2005-10-26,17.687,18.081,17.285,17.332,3029695,0
2005-10-27,17.729,17.936,17.378,17.513,2465870,0
2005-10-28,17.332,17.586,17.258,17.485,2685771,0
2005-10-31,17.86,18.866,17.712,18.009,4143369,0
2005-11-01,17.827,18.181,17.754,17.888,2674020,0
2005-11-02,17.926,18.542,17.917,18.358,2560525,0
2005-11-03,18.352,18.542,17.586,17.851,4005048,0
2005-11-04,18.056,18.137,17.467,17.63,2700511,0
2005-11-07,17.63,17.879,17.457,17.541,2210619,0
2005-11-08,17.549,17.63,17.422,17.513,2012327,0
2005-11-09,17.63,18.09,17.513,18.009,3072144,0
2005-11-10,18.109,18.227,16.439,17.595,3088767,0
2005-11-11,17.595,17.789,17.34,17.772,2871644,0
2005-11-14,17.772,17.789,17.457,17.586,1751538,0
2005-11-15,17.613,17.738,17.34,17.34,1575531,0
2005-11-16,17.687,18.173,17.639,18.173,3617789,0
2005-11-17,18.173,18.702,18.173,18.477,4191586,0
2005-11-18,18.542,18.542,18.072,18.281,2339411,0
2005-11-21,18.551,19.235,18.458,19.235,3967478,0
2005-11-22,19.387,19.57,18.857,19.518,3591189,0
2005-11-23,19.13,19.313,18.985,19.121,2334759,0
2005-11-25,19.396,19.676,19.377,19.471,1027002,0
2005-11-28,19.305,19.711,19.218,19.297,2676132,0
2005-11-29,19.297,19.405,19.066,19.226,2282882,0
2005-11-30,18.966,19.01,18.324,18.333,3255246,0
2005-12-01,18.585,19.075,18.567,19.001,4419903,0
2005-12-02,19.038,19.038,18.439,18.439,3377497,0
2005-12-05,18.542,18.702,18.191,18.343,3270319,0
2005-12-06,18.316,18.72,18.081,18.595,4213755,0
2005-12-07,18.739,19.085,18.551,18.677,4382335,0
2005-12-08,18.838,19.289,18.65,19.218,3616679,0
2005-12-09,19.405,19.58,18.739,18.785,5753039,0
2005-12-12,19.28,19.49,18.542,18.567,5159517,0
2005-12-13,18.324,18.739,18.137,18.522,3308334,0
2005-12-14,18.227,18.439,17.782,17.798,4030210,0
2005-12-15,17.843,18.255,17.843,18,2569499,0
2005-12-16,18,18.191,17.991,18.081,2425084,0
2005-12-19,18.218,18.421,17.729,17.729,2435283,0
2005-12-20,17.782,17.955,17.231,17.494,2437946,0
2005-12-21,17.494,17.851,17.332,17.843,2933154,0
2005-12-22,18.173,18.693,18.072,18.693,2830297,0
2005-12-23,18.677,19.093,18.677,18.829,2752828,0
2005-12-27,19.13,19.13,18.767,18.819,1712193,0
2005-12-28,19.029,19.596,19.029,19.596,3306893,0
2005-12-29,19.676,20.391,19.64,20.364,5409115,0
2005-12-30,20.399,20.552,20.019,20.1,3610253,0
2006-01-03,21.063,21.853,20.1,21.836,6173884,0
2006-01-04,21.836,22.132,21.482,22.059,4160552,0
2006-01-05,21.475,21.818,21.248,21.535,3238839,0
2006-01-06,22.15,22.618,22.095,22.278,3327623,0
2006-01-09,22.105,22.599,21.958,22.087,3737714,0
2006-01-10,21.836,22.105,21.68,22.003,3373177,0
2006-01-11,22.012,22.405,21.878,22.132,3399887,0
2006-01-12,22.032,22.545,21.888,22.349,4437864,0
2006-01-13,22.287,22.907,22.195,22.821,4673274,0
2006-01-17,22.873,23.145,22.51,22.518,4275706,0
2006-01-18,22.105,22.113,21.284,21.368,5233883,0
2006-01-19,21.79,22.59,21.79,22.414,4094270,0
2006-01-20,22.844,23.035,21.985,22.34,4306300,0
2006-01-23,22.563,22.783,22.069,22.755,3170231,0
2006-01-24,22.737,23.127,22.278,22.527,4405160,0
2006-01-25,23.216,23.275,22.626,23.043,3057626,0
2006-01-26,22.645,23.135,22.618,23.135,3321081,0
2006-01-27,23.224,23.429,22.951,23.248,3028035,0
2006-01-30,23.457,23.906,23.393,23.906,3033684,0
2006-01-31,24.351,25.253,24.18,24.683,6362857,0
2006-02-01,24.827,25.04,24.035,24.551,3684622,0
2006-02-02,24.901,25.172,24.207,24.577,4626614,0
2006-02-03,24.534,24.534,23.802,23.874,3684509,0
2006-02-06,24.071,24.451,23.874,24.134,2736757,0
2006-02-07,23.532,23.55,22.123,22.359,6487992,0
2006-02-08,22.449,22.783,22.059,22.287,4182279,0
2006-02-09,23.007,23.301,22.59,22.664,3754783,0
2006-02-10,22.535,22.554,21.43,21.985,4160552,0
2006-02-13,21.644,22.095,21.006,21.265,4604226,0
2006-02-14,21.491,22.167,21.265,22.069,4219739,0
2006-02-15,21.708,22.231,21.293,21.394,4190145,0
2006-02-16,21.293,22.456,21.202,22.205,4282585,0
2006-02-17,22.474,23.197,22.465,22.645,4413699,0
2006-02-21,23.366,23.685,22.988,23.081,3371516,0
2006-02-22,22.907,23.268,22.69,22.899,2516524,0
2006-02-23,22.89,22.978,22.414,22.474,2773888,0
2006-02-24,22.916,23.232,22.618,23.207,3268767,0
2006-02-27,23.145,23.145,22.664,22.746,2690979,0
2006-02-28,23.052,23.292,22.609,22.959,3840460,0
2006-03-01,22.988,23.775,22.988,23.676,3642725,0
2006-03-02,23.989,25.261,23.906,25.191,6600936,0
2006-03-03,24.909,25.54,24.901,25.217,4838200,0
2006-03-06,26.073,26.167,24.226,25.344,8877720,0
2006-03-07,25.371,25.388,24.161,24.414,5405235,0
2006-03-08,23.522,24.855,22.672,23.052,9350103,0
2006-03-09,23.56,23.899,22.959,23.135,5084038,0
2006-03-10,22.554,23.998,22.24,23.811,5760468,0
2006-03-13,24.116,24.62,23.729,24.499,4478538,0
2006-03-14,24.46,24.891,24.254,24.71,3382260,0
2006-03-15,25.12,25.354,24.919,25.298,3685843,0
2006-03-16,25.662,25.884,24.836,25.217,5357356,0
2006-03-17,25.308,25.397,24.957,25.217,3879250,0
2006-03-20,24.775,25.487,24.748,24.992,2874636,0
2006-03-21,24.605,24.818,24.226,24.236,3872821,0
2006-03-22,23.998,24.289,23.865,23.98,3221992,0
2006-03-23,23.676,24.18,23.485,24.134,4183828,0
2006-03-24,24.361,24.836,24.351,24.757,3937443,0
2006-03-27,25.002,25.698,24.909,25.531,5187113,0
2006-03-28,25.716,25.716,24.957,24.957,3784817,0
2006-03-29,25.129,25.787,25.083,25.787,3873820,0
2006-03-30,27.463,27.463,26.419,26.552,6594061,0
2006-03-31,26.437,26.58,25.945,26.393,3456970,0
2006-04-03,26.897,27.222,26.437,26.516,3834141,0
2006-04-04,26.508,26.813,26.256,26.732,2994004,0
2006-04-05,26.732,27.15,26.571,26.842,4113777,0
2006-04-06,27.283,27.692,26.943,27.692,4783231,0
2006-04-07,27.427,27.473,27.005,27.318,3293700,0
2006-04-10,27.841,28.052,27.266,27.491,3525904,0
2006-04-11,27.518,27.782,26.401,26.482,5277224,0
2006-04-12,26.667,26.952,26.437,26.657,3872821,0
2006-04-13,26.516,27.058,25.981,27.058,3795684,0
2006-04-17,27.663,28.08,27.527,27.951,5101875,0
2006-04-18,28.289,28.45,27.996,28.374,4003055,0
2006-04-19,28.459,29.592,28.194,29.385,5335525,0
2006-04-20,29.395,29.493,28.025,28.298,7469443,0
2006-04-21,28.87,29.729,28.522,29.729,5889252,0
2006-04-24,29.314,30.316,29.052,29.884,6700688,0
2006-04-25,30.892,30.989,30.269,30.559,5363450,0
2006-04-26,30.784,31.264,30.705,31.255,4308961,0
2006-04-27,30.668,31.513,30.009,30.061,6378489,0
2006-04-28,30.974,31.707,30.784,31.689,5896240,0
2006-05-01,32.659,32.96,32.273,32.518,6867490,0
2006-05-02,32.807,34.44,32.706,34.403,11663573,0
2006-05-03,35.314,35.314,32.816,34.078,13801264,0
2006-05-04,34.166,34.683,33.389,34.122,8236978,0
2006-05-05,34.122,34.576,33.878,34.413,6974449,0
2006-05-08,34.113,34.576,33.554,34.576,5350707,0
2006-05-09,35.356,36.485,35.08,36.458,8698493,0
2006-05-10,36.27,36.955,35.898,36.693,8741728,0
2006-05-11,37.307,37.588,35.55,35.612,10557438,0
2006-05-12,35.818,36.358,32.678,33.887,16850467,0
2006-05-15,32.47,32.47,30.306,30.603,18034302,0
2006-05-16,30.784,31.264,28.835,29.913,17590629,0
2006-05-17,30.588,30.989,28.586,28.761,17206919,0
2006-05-18,28.778,29.431,27.582,27.707,14799783,0
2006-05-19,26.768,27.609,25.625,27.222,23057712,0
2006-05-22,26.525,27.318,25.859,27.248,12778583,0
2006-05-23,27.736,28.844,27.565,27.682,13074515,0
2006-05-24,26.777,27.379,25.771,26.177,13739755,0
2006-05-25,26.714,27.887,26.571,27.869,8267788,0
2006-05-26,28.374,28.56,27.334,27.825,6453963,0
2006-05-30,28.745,28.753,27.565,27.565,8088459,0
2006-05-31,27.925,28.257,27.212,27.663,7031306,0
2006-06-01,26.657,27.318,26.346,27.168,9065587,0
2006-06-02,27.736,27.782,27.23,27.389,6179979,0
2006-06-05,27.772,27.941,26.482,26.508,7157106,0
2006-06-06,26.167,26.281,24.992,25.487,10570848,0
2006-06-07,24.638,25.909,24.405,24.784,11266784,0
2006-06-08,24.369,24.405,22.699,23.722,13559085,0
2006-06-09,24.317,24.801,23.722,23.855,9032889,0
2006-06-12,24.254,24.432,22.828,22.854,9599921,0
2006-06-13,21.898,22.811,21.718,22.287,16660279,0
2006-06-14,22.899,23.301,22.396,22.943,11370087,0
2006-06-15,23.792,24.442,23.513,24.351,10080951,0
2006-06-16,24.361,24.701,23.792,24.701,9591169,0
2006-06-19,24.451,24.586,23.109,23.109,9210113,0
2006-06-20,23.476,24.189,23.072,23.915,9423924,0
2006-06-21,24.025,25.234,24.025,25.156,9782028,0
2006-06-22,25.163,25.163,24.189,24.586,9475791,0
2006-06-23,24.226,25.478,24.017,25.415,7547469,0
2006-06-26,25.706,25.805,25.011,25.487,5331421,0
2006-06-27,25.859,26.008,24.701,24.71,7735893,0
2006-06-28,25.172,25.172,24.451,24.983,5265694,0
2006-06-29,25.271,26.758,25.271,26.552,8038476,0
2006-06-30,26.888,27.5,26.888,27.266,7654762,0
2006-07-03,27.96,28.274,27.7,28.239,3416290,0
2006-07-05,28.421,28.503,27.195,27.987,8548317,0
2006-07-06,27.869,28.44,27.389,28.221,6228523,0
2006-07-07,27.941,28.212,27.436,27.482,5493016,0
2006-07-10,26.962,27.555,26.419,27.066,6151937,0
2006-07-11,27.24,27.825,27.005,27.726,5860547,0
2006-07-12,27.987,28.317,27.334,27.445,8099989,0
2006-07-13,27.591,27.618,26.723,26.794,7723368,0
2006-07-14,27.222,27.334,26.455,26.869,5619262,0
2006-07-17,26.428,26.695,25.643,25.643,5770660,0
2006-07-18,25.909,25.909,24.379,25.049,9622650,0
2006-07-19,25.03,26.249,24.938,26.187,5814330,0
2006-07-20,25.805,26.111,24.865,24.865,4875890,0
2006-07-21,25.182,25.217,24.153,24.216,7465786,0
2006-07-24,24.08,25.002,23.694,24.791,7567532,0
2006-07-25,25.04,25.876,24.541,25.735,5892693,0
2006-07-26,25.531,26.167,25.261,26.111,4810273,0
2006-07-27,26.823,26.859,25.397,25.424,6248916,0
2006-07-28,25.577,26.428,25.567,26.428,5126267,0
2006-07-31,26.346,26.714,26.055,26.409,3943862,0
2006-08-01,26.291,26.981,26,26.952,5322887,0
2006-08-02,27.398,27.869,27.24,27.869,6647149,0
2006-08-03,27.427,27.869,27.076,27.3,4510016,0
2006-08-04,27.841,27.932,26.997,27.041,4076869,0
2006-08-07,27.158,27.527,26.657,27.248,4030210,0
2006-08-08,27.114,27.897,26.997,27.508,4977188,0
2006-08-09,27.969,28.503,27.473,27.978,6124340,0
2006-08-10,27.744,27.996,26.972,27.318,5100773,0
2006-08-11,28.033,28.097,26.685,26.685,6283501,0
2006-08-14,26.473,26.723,25.981,26.026,5221359,0
2006-08-15,26.026,26.401,25.954,26.177,3660795,0
2006-08-16,26.58,26.749,26.281,26.437,3995292,0
2006-08-17,26.338,26.401,25.506,25.577,4326585,0
2006-08-18,25.832,25.917,25.129,25.917,4786443,0
2006-08-21,26.571,27.5,26.419,27.5,5526379,0
2006-08-22,27.326,27.682,26.962,27.565,4762944,0
2006-08-23,27.897,28.107,27.318,27.408,4835765,0
2006-08-24,27.408,27.736,27.005,27.222,3333056,0
2006-08-25,27.546,27.546,27.15,27.204,2556427,0
2006-08-28,27.15,27.158,26.732,26.813,3259897,0
2006-08-29,26.786,27.258,26.374,27.248,4460254,0
2006-08-30,27.482,27.609,26.933,27.491,4331794,0
2006-08-31,25.876,25.9,24.766,24.957,23948168,0
2006-09-01,24.855,24.957,24.263,24.675,13095352,0
2006-09-05,25.354,25.354,24.827,25.129,11137663,0
2006-09-06,25.058,25.981,24.836,25.433,12846304,0
2006-09-07,24.992,25.316,24.748,25.074,8008773,0
2006-09-08,24.647,24.882,24.414,24.414,6332931,0
2006-09-11,23.821,23.821,22.167,22.287,15407386,0
2006-09-12,22.195,22.502,21.43,21.747,14534328,0
2006-09-13,21.808,22.113,21.339,21.544,10536823,0
2006-09-14,21.826,21.923,20.607,20.889,11665234,0
2006-09-15,20.678,20.97,20.266,20.698,13303944,0
2006-09-18,20.805,21.544,20.752,21.421,9071903,0
2006-09-19,21.202,21.517,20.247,20.339,8425066,0
2006-09-20,20.653,20.908,20.266,20.302,8388161,0
2006-09-21,20.48,20.663,19.926,20.391,10781876,0
2006-09-22,20.934,20.979,20.302,20.399,7260402,0
2006-09-25,20.071,20.238,19.518,19.835,9267971,0
2006-09-26,19.917,20.724,19.835,20.724,9816944,0
2006-09-27,21.024,21.607,20.588,21.535,13386298,0
2006-09-28,21.808,22.141,21.378,21.607,11200064,0
2006-09-29,21.303,21.607,21.024,21.293,7224162,0
2006-10-02,21.349,21.68,20.814,20.842,6280285,0
2006-10-03,20.347,20.409,19.13,19.28,16736419,0
2006-10-04,19.323,19.721,18.358,19.632,17120244,0
2006-10-05,19.943,20.108,19.544,19.935,10318361,0
2006-10-06,19.739,20.117,19.332,19.64,7877985,0
2006-10-09,19.943,19.958,19.218,19.297,7332004,0
2006-10-10,19.001,19.926,18.948,19.658,8775418,0
2006-10-11,19.787,19.787,19.019,19.066,10621275,0
2006-10-12,19.085,19.658,19.019,19.588,10617510,0
2006-10-13,20.117,20.572,20.01,20.507,10529836,0
2006-10-16,20.952,20.952,20.347,20.678,7833206,0
2006-10-17,20.678,20.678,20.143,20.624,9769063,0
2006-10-18,20.777,20.805,20.228,20.257,7649442,0
2006-10-19,20.644,21.499,20.607,21.499,9712641,0
2006-10-20,21.652,21.652,20.851,20.87,8763452,0
2006-10-23,20.552,21.031,20.302,20.86,9656783,0
2006-10-24,20.382,21.248,20.382,20.752,11554068,0
2006-10-25,20.489,22.123,20.418,22.059,15344214,0
2006-10-26,22.456,22.635,21.808,22.186,11984781,0
2006-10-27,22.423,22.943,22.24,22.563,11527802,0
2006-10-30,22.935,23.232,22.764,22.916,10380427,0
2006-10-31,22.811,23.747,22.609,23.713,10910336,0
2006-11-01,24.071,24.198,23.109,23.429,16442594,0
2006-11-02,23.366,23.952,23.189,23.632,11547864,0
2006-11-03,23.577,24.289,23.55,24.161,10603765,0
2006-11-06,24.161,24.647,23.347,23.605,14846893,0
2006-11-07,23.838,24.017,23.457,23.847,12327815,0
2006-11-08,23.855,24.198,23.56,23.865,10388413,0
2006-11-09,24.442,25.867,24.289,25.867,17914489,0
2006-11-10,25.762,25.823,25.03,25.29,9927894,0
2006-11-13,24.882,25.371,24.46,25.354,11199397,0
2006-11-14,25.716,25.909,24.855,25.074,10822888,0
2006-11-15,24.025,25.138,23.906,25.066,14548520,0
2006-11-16,25.271,25.29,23.729,23.729,10591688,0
2006-11-17,23.587,24.226,23.241,23.694,9542403,0
2006-11-20,23.865,24.171,23.503,23.55,6584308,0
2006-11-21,23.923,24.81,23.906,24.791,8895013,0
2006-11-22,24.957,25.433,24.568,24.701,7208314,0
2006-11-24,25.706,26.045,25.371,25.433,5342949,0
2006-11-27,25.832,26.272,25.524,26.045,8718887,0
2006-11-28,25.832,26.239,25.743,26.239,8047894,0
2006-11-29,25.972,26.455,25.876,26.437,6744240,0
2006-11-30,26.924,28.212,26.888,28.125,14323524,0
2006-12-01,28.006,28.308,27.427,27.663,9030120,0
2006-12-04,27.832,28.229,27.436,28.134,7237907,0
2006-12-05,28.143,28.393,27.408,27.508,8155629,0
2006-12-06,26.962,27.537,26.749,26.794,10282228,0
2006-12-07,26.714,27.308,26.121,27.032,9262986,0
2006-12-08,27.455,27.518,26.22,26.365,9236384,0
2006-12-11,26.499,26.933,26.374,26.667,6619220,0
2006-12-12,26.355,26.596,25.917,26.256,7434750,0
2006-12-13,26.121,26.206,25.524,26.129,9079992,0
2006-12-14,26.018,26.355,25.796,26.064,7022109,0
2006-12-15,26.346,26.346,25.083,25.271,11969928,0
2006-12-18,24.947,25.29,24.568,24.784,8552200,0
2006-12-19,24.976,25.725,24.901,25.478,9582080,0
2006-12-20,25.424,25.514,24.901,24.901,6487331,0
2006-12-21,25.011,25.011,24.308,24.326,6689816,0
2006-12-22,24.424,24.605,24.116,24.509,4616419,0
2006-12-26,24.846,25.28,24.675,24.827,4305307,0
2006-12-27,24.966,25.514,24.957,25.514,5343725,0
2006-12-28,25.99,26.073,25.662,25.832,5859330,0
2006-12-29,25.643,25.805,25.461,25.662,3635744,0
2007-01-03,25.892,26.281,24.509,24.666,8767327,0
2007-01-04,24.629,24.701,23.838,23.855,8098436,0
2007-01-05,23.319,23.622,22.951,23.162,12904161,0
2007-01-08,23.541,23.802,22.998,23.347,6332047,0
2007-01-09,23.319,23.328,22.563,22.959,9674520,0
2007-01-10,22.57,22.873,22.268,22.609,8624015,0
2007-01-11,22.828,23.319,22.664,22.718,7474425,0
2007-01-12,23.017,23.676,22.925,23.632,6874475,0
2007-01-16,23.729,23.792,22.988,23.171,7134719,0
2007-01-17,23.091,23.766,23.052,23.448,6835572,0
2007-01-18,23.722,23.891,22.59,22.635,9170438,0
2007-01-19,22.69,23.189,22.69,23.072,8253826,0
2007-01-22,23.189,23.328,22.59,22.764,7858255,0
2007-01-23,23.284,24.207,23.284,24.198,12533414,0
2007-01-24,23.915,24.827,23.667,24.784,9030339,0
2007-01-25,25.354,25.406,24.207,24.298,11785496,0
2007-01-26,24.405,24.784,24.18,24.629,6691044,0
2007-01-29,24.451,24.891,24.134,24.28,9164561,0
2007-01-30,24.405,24.629,24.254,24.568,6547289,0
2007-01-31,24.405,25.12,24.396,25.002,10279795,0
2007-02-01,25.487,25.698,25.191,25.354,10783544,0
2007-02-02,25.093,25.093,24.361,24.56,9837335,0
2007-02-05,24.901,24.901,24.596,24.701,6184083,0
2007-02-06,24.992,25.04,24.586,24.836,5945119,0
2007-02-07,24.784,25.066,24.577,24.692,5661713,0
2007-02-08,24.775,25.586,24.526,25.577,11423173,0
2007-02-09,25.859,26.167,25.524,25.716,12161558,0
2007-02-12,25.577,25.867,25.191,25.362,8126807,0
2007-02-13,25.771,26.026,25.567,25.753,7381627,0
2007-02-14,26.256,26.605,25.805,26.018,8645436,0
2007-02-15,25.859,26.092,25.478,25.867,10316702,0
2007-02-16,25.771,25.796,25.424,25.451,6207021,0
2007-02-20,25.002,25.002,24.47,24.638,9999158,0
2007-02-21,25.002,25.917,24.701,25.691,12063366,0
2007-02-22,25.716,25.884,25.271,25.549,8441139,0
2007-02-23,26.055,26.157,25.625,25.672,9708767,0
2007-02-26,26.008,26.121,25.586,25.917,8544245,0
2007-02-27,25.217,25.468,23.614,23.97,15904601,0
2007-02-28,24.08,24.432,23.756,24.216,12445746,0
2007-03-01,23.906,24.189,23.366,23.569,11164900,0
2007-03-02,23.127,23.532,22.773,22.821,12781020,0
2007-03-05,22.331,22.935,22.15,22.15,12554655,0
2007-03-06,22.802,23.099,22.699,23.081,11283301,0
2007-03-07,23.035,23.357,22.737,22.811,8695171,0
2007-03-08,23.099,23.232,22.296,22.423,8924049,0
2007-03-09,22.682,22.737,22.15,22.331,8895455,0
2007-03-12,22.321,22.737,22.231,22.474,8791379,0
2007-03-13,22.465,22.483,21.006,21.015,15797418,0
2007-03-14,20.934,21.482,20.761,21.447,13932277,0
2007-03-15,21.699,21.976,21.59,21.747,9939855,0
2007-03-16,21.968,22.167,21.33,21.617,9748775,0
2007-03-19,21.747,21.985,21.571,21.836,8746265,0
2007-03-20,22.213,22.312,21.671,21.708,8176686,0
2007-03-21,21.87,22.213,21.561,22.177,10395506,0
2007-03-22,22.331,22.465,21.907,21.95,9820370,0
2007-03-23,22.041,22.474,21.923,22.441,9533097,0
2007-03-26,22.635,22.773,22.287,22.755,8917067,0
2007-03-27,22.635,22.682,22.386,22.456,6431796,0
2007-03-28,22.474,22.599,22.059,22.278,8245140,0
2007-03-29,22.012,22.278,21.699,21.87,9636274,0
2007-03-30,21.878,22.003,21.652,21.671,7926880,0
2007-04-02,21.58,22.349,21.447,22.349,10010462,0
2007-04-03,22.222,22.836,22.15,22.755,9755150,0
2007-04-04,22.998,23.412,22.89,23.338,10296910,0
2007-04-05,23.42,23.605,23.091,23.162,10707951,0
2007-04-09,23.301,23.485,22.978,23.017,5574370,0
2007-04-10,23.429,23.596,23.258,23.374,5684080,0
2007-04-11,23.64,23.694,22.998,23.268,8865940,0
2007-04-12,23.162,23.275,22.854,23.189,8545087,0
2007-04-13,23.366,23.98,23.232,23.943,13695984,0
2007-04-16,24.134,24.298,23.891,24.144,9702434,0
2007-04-17,24.106,24.216,23.802,23.943,8676084,0
2007-04-18,24.089,24.106,23.855,23.998,7425193,0
2007-04-19,23.596,23.632,23.062,23.118,8949898,0
2007-04-20,23.522,23.596,22.998,23.145,10189506,0
2007-04-23,23.052,23.216,22.764,22.943,6700371,0
2007-04-24,22.943,23.007,22.563,22.672,6865827,0
2007-04-25,22.844,22.959,22.599,22.89,6512308,0
2007-04-26,22.423,22.423,22.059,22.113,8769940,0
2007-04-27,22.296,22.456,22.113,22.432,6809492,0
2007-04-30,22.441,22.483,21.923,21.958,5893922,0
2007-05-01,21.689,22.032,21.475,21.754,7975472,0
2007-05-02,21.499,22.414,21.174,22.278,8240636,0
2007-05-03,22.396,22.626,22.123,22.312,7077049,0
2007-05-04,22.699,23.145,22.456,22.502,9088529,0
2007-05-07,22.907,23.007,22.609,22.618,6160941,0
2007-05-08,22.441,22.456,22.022,22.186,7030208,0
2007-05-09,22.078,22.396,21.95,21.958,7652079,0
2007-05-10,21.708,21.898,21.509,21.535,8536918,0
2007-05-11,21.652,22.032,21.652,21.878,7241136,0
2007-05-14,22.041,22.041,21.183,21.265,8712522,0
2007-05-15,21.43,21.737,21.239,21.368,8080072,0
2007-05-16,21.265,21.368,20.634,21.04,10766792,0
2007-05-17,20.925,20.979,20.663,20.889,9148445,0
2007-05-18,21.118,21.475,20.979,21.439,6451764,0
2007-05-21,21.349,21.878,21.031,21.598,8890454,0
2007-05-22,21.439,21.607,20.979,21.031,5508772,0
2007-05-23,21.239,21.475,20.942,21.04,7813829,0
2007-05-24,20.989,21.04,20.257,20.294,8179424,0
2007-05-25,20.428,20.663,20.284,20.624,6637476,0
2007-05-29,20.908,21.015,20.418,20.498,5372316,0
2007-05-30,20.284,20.716,20.172,20.58,4850952,0
2007-05-31,20.934,21.747,20.796,21.737,11963962,0
2007-06-01,22.059,22.359,21.958,22.167,11304319,0
2007-06-04,22.205,22.205,21.79,22.078,7673314,0
2007-06-05,22.022,22.078,21.737,21.931,6821385,0
2007-06-06,22.05,22.449,21.931,22.349,12584620,0
2007-06-07,22.213,22.378,21.43,21.455,9721723,0
2007-06-08,21.221,21.625,20.908,21.58,10913929,0
2007-06-11,21.754,21.994,21.439,21.799,7376760,0
2007-06-12,21.526,21.94,21.312,21.491,7641688,0
2007-06-13,21.59,21.931,21.535,21.764,5931152,0
2007-06-14,21.764,22.296,21.754,22.141,7071732,0
2007-06-15,22.287,22.493,22.186,22.405,6122235,0
2007-06-18,22.456,22.59,22.213,22.278,4803395,0
2007-06-19,22.278,22.635,22.195,22.554,5370945,0
2007-06-20,22.359,22.456,21.68,21.764,8969823,0
2007-06-21,21.727,22.041,21.413,22.012,7279581,0
2007-06-22,22.132,22.167,21.727,22.041,6270753,0
2007-06-25,21.853,22.15,21.368,21.413,7570726,0
2007-06-26,21.349,21.455,20.768,21.024,8823300,0
2007-06-27,20.916,21.339,20.805,21.339,6124696,0
2007-06-28,21.617,21.737,21.155,21.193,7059797,0
2007-06-29,21.33,21.526,21.155,21.378,6285385,0
2007-07-02,21.689,21.931,21.535,21.915,5686103,0
2007-07-03,21.862,22.141,21.671,22.022,3941041,0
2007-07-05,22.414,22.545,22.177,22.518,7315160,0
2007-07-06,22.51,23.292,22.378,23.162,13557427,0
2007-07-09,23.319,23.605,23.319,23.466,9476680,0
2007-07-10,23.457,23.756,23.207,23.357,8176852,0
2007-07-11,23.171,23.42,23.109,23.347,6137640,0
2007-07-12,23.658,24.125,23.658,24.071,10394285,0
2007-07-13,24.144,24.226,23.882,23.943,5232337,0
2007-07-16,24.08,24.08,23.319,23.494,7030166,0
2007-07-17,23.513,23.739,23.232,23.319,4877882,0
2007-07-18,23.366,24.424,23.338,24.424,12038398,0
2007-07-19,24.586,25.011,24.405,24.901,11236512,0
2007-07-20,25.04,25.083,24.72,24.928,9835264,0
2007-07-23,24.966,24.983,24.605,24.784,5573263,0
2007-07-24,25.163,25.226,24.389,24.526,8894085,0
2007-07-25,24.189,24.361,23.466,24.017,9056714,0
2007-07-26,23.466,23.55,22.483,23.026,13079534,0
2007-07-27,22.864,23.189,22.518,22.554,8832262,0
2007-07-30,22.645,23.292,22.535,23.171,8006980,0
2007-07-31,23.42,23.622,22.899,22.925,7357542,0
2007-08-01,22.728,22.916,22.087,22.386,11374959,0
2007-08-02,22.386,22.844,22.321,22.563,6872405,0
2007-08-03,22.618,22.854,22.259,22.305,10696240,0
2007-08-06,22.24,22.268,21.68,22.078,6930000,0
2007-08-07,21.836,22.51,21.772,22.312,8023843,0
2007-08-08,22.682,23.448,22.682,23.18,10658963,0
2007-08-09,22.24,22.58,21.958,22.483,13708609,0
2007-08-10,22.609,23.207,22.331,22.664,12492184,0
2007-08-13,22.792,22.873,22.331,22.349,6644823,0
2007-08-14,22.24,22.432,21.808,21.94,9000746,0
2007-08-15,21.465,21.782,21.063,21.174,8194753,0
2007-08-16,20.777,20.934,18.948,19.452,22535564,0
2007-08-17,20.48,20.597,19.001,19.553,18192898,0
2007-08-20,19.676,20.275,19.199,19.51,13843492,0
2007-08-21,19.332,19.806,19.262,19.693,8233986,0
2007-08-22,20.108,20.48,19.926,20.399,8817646,0
2007-08-23,20.934,21.155,20.543,20.777,12865816,0
2007-08-24,20.925,21.293,20.678,21.136,5828521,0
2007-08-27,20.925,20.961,20.615,20.688,4155895,0
2007-08-28,20.446,20.796,20.228,20.247,7020332,0
2007-08-29,20.58,21.089,20.507,20.997,5407229,0
2007-08-30,20.671,21.23,20.663,20.851,4620737,0
2007-08-31,21.43,21.465,21.211,21.265,5019194,0
2007-09-04,21.644,22.069,21.413,21.818,6306223,0
2007-09-05,21.482,21.87,21.439,21.635,4867133,0
2007-09-06,22.113,23.357,22.113,23.258,15075658,0
2007-09-07,23.577,23.855,23.275,23.448,11826501,0
2007-09-10,23.64,23.821,23.197,23.383,7523752,0
2007-09-11,23.541,24.424,23.476,24.308,10689667,0
2007-09-12,24.317,24.62,24.153,24.613,7231478,0
2007-09-13,24.317,24.801,24.189,24.675,7292553,0
2007-09-14,24.855,25.093,24.451,24.683,8204947,0
2007-09-17,24.983,25.261,24.766,25.101,9266754,0
2007-09-18,25.243,26.213,24.983,26.064,12295671,0
2007-09-19,26.329,26.419,25.85,26.129,9529662,0
2007-09-20,26.842,27.555,26.704,27.362,15189182,0
2007-09-21,27.654,27.682,26.952,27.283,12143872,0
2007-09-24,27.095,27.626,26.981,27.076,10378978,0
2007-09-25,26.463,26.981,26.338,26.813,9043529,0
2007-09-26,26.962,27.212,26.008,26.552,10837516,0
2007-09-27,26.972,26.997,26.447,26.758,8114316,0
2007-09-28,27.334,27.96,27.204,27.573,11831494,0
2007-10-01,27.682,28.345,27.573,28.151,7530625,0
2007-10-02,27.122,27.326,26.543,27.283,8197965,0
2007-10-03,27.537,27.555,26.842,26.869,5764070,0
2007-10-04,26.64,27.463,26.393,27.417,7013357,0
2007-10-05,27.266,28.289,27.204,27.841,7227818,0
2007-10-08,27.379,27.654,27.177,27.455,2667038,0
2007-10-09,27.222,27.878,27.122,27.869,5723227,0
2007-10-10,28.212,28.788,28.116,28.468,8331750,0
2007-10-11,28.761,29.913,28.421,28.915,11291942,0
2007-10-12,29.052,29.583,28.77,29.351,6176763,0
2007-10-15,29.884,30.204,29.44,29.865,8923792,0
2007-10-16,29.956,29.956,28.98,29.259,6550841,0
2007-10-17,29.692,29.865,28.393,28.655,8409437,0
2007-10-18,28.999,29.431,28.664,29.36,6809302,0
2007-10-19,29.546,29.546,28.393,28.778,7789314,0
2007-10-22,27.389,28.239,26.614,27.887,8591650,0
2007-10-23,28.327,28.87,28.134,28.87,6268439,0
2007-10-24,28.735,29.215,28.08,29.009,8480600,0
2007-10-25,29.565,29.573,28.753,29.143,5929046,0
2007-10-26,29.767,30.278,29.536,30.141,7388080,0
2007-10-29,30.496,31.116,30.416,31.107,6898746,0
2007-10-30,30.388,30.639,30.204,30.468,5305818,0
2007-10-31,30.714,31.707,30.515,31.697,10810141,0
2007-11-01,31.171,31.309,30.397,30.588,7527961,0
2007-11-02,31.3,32.374,30.964,32.227,10470365,0
2007-11-05,31.642,32.374,31.426,32.264,7874642,0
2007-11-06,33.165,33.654,33.046,33.456,10177834,0
2007-11-07,34.385,34.385,32.65,32.715,11531293,0
2007-11-08,33.204,33.347,30.989,32.32,11861850,0
2007-11-09,31.264,31.93,30.884,31.366,9256776,0
2007-11-12,29.775,30.124,29.115,29.188,10181172,0
2007-11-13,29.783,30.443,29.431,30.151,7594816,0
2007-11-14,31.126,31.273,29.948,29.999,6939445,0
2007-11-15,29.323,29.342,28.176,28.308,11600122,0
2007-11-16,28.87,29.161,28.125,29.062,10093899,0
2007-11-19,29.206,29.206,27.565,27.636,8821595,0
2007-11-20,28.283,29.729,28.283,29.729,10265937,0
2007-11-21,29.493,29.721,28.56,29.647,8430380,0
2007-11-23,30.352,31.283,29.884,31.273,4750036,0
2007-11-26,31.264,31.357,30.124,30.204,7021200,0
2007-11-27,29.702,30.578,29.518,30.397,7868287,0
2007-11-28,30.214,31.255,30.035,31.235,7227468,0
2007-11-29,30.731,31.027,30.131,30.297,6966505,0
2007-11-30,29.801,30.371,28.807,29.241,9295939,0
2007-12-03,29.583,29.847,28.961,29.395,6361447,0
2007-12-04,29.502,29.602,29.026,29.412,7155904,0
2007-12-05,29.035,29.536,28.835,29.062,5859209,0
2007-12-06,28.807,30.223,28.807,30.131,6447659,0
2007-12-07,30.316,30.316,29.637,30.25,7082399,0
2007-12-10,30.505,31.107,30.388,30.63,5370524,0
2007-12-11,30.649,31.216,29.45,29.565,5762215,0
2007-12-12,30.477,30.649,29.775,30.232,5491466,0
2007-12-13,29.809,29.904,28.879,29.44,6079775,0
2007-12-14,28.925,29.637,28.844,29.081,5454957,0
2007-12-17,29.108,29.573,28.097,28.158,7705604,0
2007-12-18,28.69,28.87,27.204,27.832,8659545,0
2007-12-19,27.726,28.212,27.618,27.851,4873048,0
2007-12-20,28.134,28.308,27.5,28.006,4124889,0
2007-12-21,28.239,29.188,28.006,29.052,6477447,0
2007-12-24,29.232,29.692,29.161,29.395,1818848,0
2007-12-26,29.647,30.803,29.611,30.468,3737758,0
2007-12-27,30.406,30.639,30.071,30.196,3611535,0
2007-12-28,30.865,31.442,30.621,31.401,4171371,0
2007-12-31,31.401,31.623,30.523,30.613,4224613,0
2008-01-02,31.255,33.222,31.255,33.056,11354673,0
2008-01-03,32.994,34.778,32.976,34.183,13125404,0
2008-01-04,33.733,34.131,33.337,33.843,9155125,0
2008-01-07,33.389,34.673,33.074,33.564,8743877,0
2008-01-08,34.724,35.189,34.061,34.166,11771872,0
2008-01-09,33.843,34.033,33.083,33.519,10427143,0
2008-01-10,32.659,34.403,32.659,34.158,9491877,0
2008-01-11,33.825,34.761,33.564,34.339,8838749,0
2008-01-14,35.314,36.036,34.456,34.63,9933587,0
2008-01-15,34.267,34.742,32.833,33.022,10525889,0
2008-01-16,32.12,32.588,30.232,31.133,18877879,0
2008-01-17,31.559,31.958,30.26,30.613,13677821,0
2008-01-18,30.819,31.409,29.884,31.107,13477761,0
2008-01-22,29.062,33.222,28.745,32.508,15036311,0
2008-01-23,31.549,32.823,30.829,32.175,14359383,0
2008-01-24,33.564,34.456,33.204,34.339,11724501,0
2008-01-25,35.051,35.856,33.887,34.158,9728876,0
2008-01-28,34.603,34.724,33.843,34.63,8773742,0
2008-01-29,34.603,34.934,33.704,34.033,8816400,0
2008-01-30,33.896,35.55,33.682,34.951,9698386,0
2008-01-31,34.366,34.853,33.537,33.591,12328674,0
2008-02-01,34.201,34.621,32.942,33.156,9306196,0
2008-02-04,32.48,33.294,32.029,32.669,7414030,0
2008-02-05,31.726,32.293,31.143,31.216,9410927,0
2008-02-06,32.408,32.706,31.697,31.84,6730329,0
2008-02-07,31.697,32.029,31.198,31.513,7319408,0
2008-02-08,32.01,33.437,31.741,33.248,8191515,0
2008-02-11,33.285,33.769,32.606,33.493,6141200,0
2008-02-12,33.906,33.915,32.064,32.147,8946615,0
2008-02-13,32.156,32.88,31.777,32.816,7081452,0
2008-02-14,32.861,33.204,32.606,32.696,4995078,0
2008-02-15,32.807,33.645,32.533,33.257,8140924,0
2008-02-19,33.925,34.871,33.859,34.844,10763479,0
2008-02-20,34.621,35.286,34.295,35.286,9925022,0
2008-02-21,35.641,37.062,35.512,36.403,18276825,0
2008-02-22,36.395,36.639,35.383,36.558,10314298,0
2008-02-25,36.639,37.181,36.119,37.117,10417202,0
2008-02-26,36.702,38.525,36.702,38.138,11233668,0
2008-02-27,38.616,39.555,38.616,39.155,12396626,0
2008-02-28,39.445,40.471,38.983,40.341,9973013,0
2008-02-29,40.276,40.276,38.782,38.983,10005112,0
2008-03-03,39.491,40.042,38.727,39.472,12221032,0
2008-03-04,39.422,40.033,37.614,38.535,12867406,0
2008-03-05,38.871,40.204,38.851,40.016,11224454,0
2008-03-06,39.961,40.359,38.975,40.169,11197067,0
2008-03-07,39.905,40.233,38.084,38.588,9508059,0
2008-03-10,37.896,38.138,36.585,36.93,9278167,0
2008-03-11,37.849,39.01,37.264,38.915,10144212,0
2008-03-12,39.145,39.34,38.407,38.797,6107610,0
2008-03-13,39.824,40.553,39.644,40.464,10174732,0
2008-03-14,40.186,41.366,39.824,41.136,12612355,0
2008-03-17,40.62,41.776,38.888,39.896,13203409,0
2008-03-18,40.314,40.314,37.07,37.272,11902138,0
2008-03-19,36.894,36.894,34.771,34.925,18243978,0
2008-03-20,33.672,34.733,32.752,33.663,19489865,0
2008-03-24,34.015,35.117,33.537,33.663,10440426,0
2008-03-25,34.586,36.219,34.586,36.101,11581060,0
2008-03-26,36.377,36.894,35.98,36.667,8224453,0
2008-03-27,36.182,36.805,35.674,36.219,6920536,0
2008-03-28,35.576,35.846,35.08,35.641,6893086,0
2008-03-31,35.827,36.073,34.078,34.96,8794571,0
2008-04-01,33.601,33.972,33.074,33.798,12373894,0
2008-04-02,34.07,36.027,33.954,36.008,10745154,0
2008-04-03,35.936,36.182,35.346,35.684,8275475,0
2008-04-04,35.873,36.576,35.827,36.532,7686089,0
2008-04-07,37.07,37.452,36.358,36.558,7397030,0
2008-04-08,35.594,36.245,35.364,35.612,5898163,0
2008-04-09,35.641,36.721,35.512,36.658,6066746,0
2008-04-10,37.055,37.055,35.864,36.576,5663361,0
2008-04-11,36.163,36.449,35.314,35.467,5693199,0
2008-04-14,35.411,36.143,35.144,36.126,5805422,0
2008-04-15,36.558,37.264,36.403,37.235,7094524,0
2008-04-16,38.056,39.183,38.056,39.164,8960894,0
2008-04-17,38.992,39.063,38.046,38.138,5835366,0
2008-04-18,37.516,37.534,36.2,37.499,9931592,0
2008-04-21,37.831,37.869,36.576,37.055,7364603,0
2008-04-22,36.558,37.693,36.279,36.358,8045845,0
2008-04-23,35.28,35.429,34.539,34.683,8950711,0
2008-04-24,34.053,34.201,32.615,32.752,10927983,0
2008-04-25,33.266,33.769,32.706,33.012,6788652,0
2008-04-28,33.493,33.853,32.57,32.57,6434020,0
2008-04-29,31.83,32.246,30.956,31.098,9734111,0
2008-04-30,31.216,32.499,31.216,32.227,9745983,0
2008-05-01,31.559,31.983,30.523,31.679,11958166,0
2008-05-02,31.531,32.889,31.531,32.383,7287413,0
2008-05-05,33.788,33.788,32.543,33.092,8523681,0
2008-05-06,33.184,34.258,33.129,33.257,8853603,0
2008-05-07,32.923,34.339,32.633,34.201,5958920,0
2008-05-08,34.385,36.092,34.295,35.99,11826681,0
2008-05-09,36.321,36.54,34.817,35.612,7195080,0
2008-05-12,35.594,36.111,34.942,35.585,4778593,0
2008-05-13,34.871,35.411,34.356,35.206,6317238,0
2008-05-14,35.314,35.55,34.547,34.547,5331397,0
2008-05-15,35.494,36.63,35.206,36.367,8084786,0
2008-05-16,37.444,37.869,36.99,37.245,9218027,0
2008-05-19,37.786,37.869,36.99,37.226,4983119,0
2008-05-20,37.665,38.905,37.597,38.888,8524179,0
2008-05-21,38.708,40.016,38.598,38.807,11539769,0
2008-05-22,38.444,39.136,37.397,37.859,8587641,0
2008-05-23,38.298,38.992,37.813,37.986,6008055,0
2008-05-27,36.831,36.876,36.017,36.377,6618843,0
2008-05-28,36.027,37.018,35.641,36.841,5544743,0
2008-05-29,36.111,36.245,35.576,35.594,7197142,0
2008-05-30,35.856,36.532,35.693,36.219,4868092,0
2008-06-02,36.253,37.08,36.017,36.613,7713591,0
2008-06-03,36.027,37.152,35.568,35.641,6885639,0
2008-06-04,35.655,35.89,34.63,34.771,5998393,0
2008-06-05,34.557,35.727,34.44,35.631,7197075,0
2008-06-06,36.349,37.859,36.27,37.226,9545143,0
2008-06-09,37.109,38.11,37.036,37.656,5742604,0
2008-06-10,36.813,37.062,34.906,35.172,10307849,0
2008-06-11,35.936,36.287,35.244,35.457,6392556,0
2008-06-12,34.557,34.853,33.925,34.699,7892758,0
2008-06-13,34.248,35.144,33.682,34.699,5438392,0
2008-06-16,35.917,36.082,35.439,35.54,4974990,0
2008-06-17,35.576,36.477,35.476,36.163,5089810,0
2008-06-18,36.44,36.955,36.082,36.903,4762880,0
2008-06-19,37.444,38.012,36.279,36.422,9198109,0
2008-06-20,36.101,37.255,36.101,36.903,6843991,0
2008-06-23,35.944,38.004,35.89,37.749,7810667,0
2008-06-24,37.639,38.57,37.361,37.597,6693148,0
2008-06-25,37.674,38.012,36.153,37.552,9168648,0
2008-06-26,38.754,40.322,38.578,40.007,15270478,0
2008-06-27,40.646,42.387,40.628,41.828,13766397,0
2008-06-30,42.496,43.083,40.204,41.657,13134355,0
2008-07-01,42.992,44.3,42.549,43.451,9272975,0
2008-07-02,42.578,43.381,41.201,41.513,11146737,0
2008-07-03,40.601,41.153,39.528,40.835,7520597,0
2008-07-07,39.394,40.24,39.082,40.033,9220027,0
2008-07-08,39.455,39.896,38.807,39.572,8185875,0
2008-07-09,39.788,41.239,39.733,39.914,7871383,0
2008-07-10,40.761,42.115,40.62,41.375,10444593,0
2008-07-11,43.199,44.435,42.992,43.569,17519466,0
2008-07-14,43.767,46.069,43.245,46.069,15425479,0
2008-07-15,47.049,47.502,43.01,43.299,18625378,0
2008-07-16,43.217,43.694,41.265,42.47,12428659,0
2008-07-17,42.244,43.694,40.5,41.09,14002295,0
2008-07-18,41.126,41.952,40.826,41.144,8068390,0
2008-07-21,41.144,42.115,40.816,41.614,7522454,0
2008-07-22,42.297,42.297,38.915,39.212,5872164,0
2008-07-23,38.915,39.268,36.413,36.667,15864976,0
2008-07-24,37.208,37.3,35.745,36.649,13085378,0
2008-07-25,36.805,37.062,35.664,36.34,8673939,0
2008-07-28,36.21,38.262,36.101,36.947,9068697,0
2008-07-29,36.903,36.903,35.383,35.727,11562148,0
2008-07-30,34.889,35.27,33.092,35.18,17147968,0
2008-07-31,35.531,36.237,33.418,33.695,15911439,0
2008-08-01,33.572,34.715,32.499,32.896,12191914,0
2008-08-04,32.669,33.294,31.207,31.803,8276488,0
2008-08-05,31.189,31.442,29.259,29.368,16757031,0
2008-08-06,30.009,30.757,29.894,30.443,13204864,0
2008-08-07,30.687,30.856,29.45,29.939,8949562,0
2008-08-08,29.035,29.206,27.555,27.987,15412124,0
2008-08-11,28.061,28.374,26.249,26.989,17662582,0
2008-08-12,27.362,28.594,26.989,28.354,16255146,0
2008-08-13,28.586,30.187,28.478,29.948,16647189,0
2008-08-14,29.767,29.875,27.869,27.897,12035044,0
2008-08-15,27.014,27.248,26.401,26.667,16082078,0
2008-08-18,27.609,28.239,27.158,27.408,10662279,0
2008-08-19,26.933,28.896,26.833,28.637,14470824,0
2008-08-20,29.081,30.061,28.628,29.259,15689975,0
2008-08-21,31.319,32.046,31.143,31.467,13427086,0
2008-08-22,30.793,30.964,29.847,30.306,7904734,0
2008-08-25,29.974,30.929,29.721,30.223,6808019,0
2008-08-26,29.982,31.027,29.982,30.241,7713223,0
2008-08-27,30.964,31.309,30.388,30.921,7810972,0
2008-08-28,31.848,32.192,30.151,30.793,7444017,0
2008-08-29,31.074,31.293,30.223,30.613,4665629,0
2008-09-02,29.09,29.115,27.969,28.317,11921651,0
2008-09-03,28.116,28.735,26.723,27.114,14943373,0
2008-09-04,27.508,27.941,25.972,26.346,11874849,0
2008-09-05,27.204,27.275,25.586,26.346,13255988,0
2008-09-08,27.195,27.379,24.81,24.891,13735198,0
2008-09-09,24.298,24.298,22.737,22.737,22730393,0
2008-09-10,22.959,23.952,22.368,23.838,20471689,0
2008-09-11,23.838,23.961,22.305,23.043,19190679,0
2008-09-12,24.062,26.346,23.802,26.213,20821182,0
2008-09-15,26.437,26.732,24.161,24.489,21110405,0
2008-09-16,23.989,25.021,23.007,24.865,19794906,0
2008-09-17,25.182,28.239,24.613,27.601,31806932,0
2008-09-18,28.971,29.964,25.771,27.978,33615128,0
2008-09-19,27.508,29.035,26.263,29.035,17156668,0
2008-09-22,30.241,33.312,30.241,32.742,23903112,0
2008-09-23,32.696,33.156,31.133,32.074,23455219,0
2008-09-24,32.932,33.475,31.803,33.065,17063402,0
2008-09-25,32.861,33.102,30.911,31.143,18966669,0
2008-09-26,31.567,32.733,29.721,30.204,16261341,0
2008-09-29,30.223,31.418,28.485,30.124,20333272,0
2008-09-30,29.125,29.459,28.08,28.541,13835082,0
2008-10-01,28.716,30.541,28.364,29.052,15433294,0
2008-10-02,27.887,28.374,23.784,23.97,23319620,0
2008-10-03,23.466,26,23.457,24.125,19295831,0
2008-10-06,25.226,25.954,20.446,22.24,28270872,0
2008-10-07,23.952,24.586,22.943,23.374,19869556,0
2008-10-08,24.46,27.987,24.28,27.987,33591225,0
2008-10-09,26.842,27.591,26.22,26.704,16534810,0
2008-10-10,26.355,27.969,21.509,23.052,27983954,0
2008-10-13,23.998,24.414,21.43,22.287,14488504,0
2008-10-14,23.241,23.865,21.994,23.109,21244096,0
2008-10-15,22.836,23.596,20.796,20.814,15163296,0
2008-10-16,21.202,21.404,17.494,18.595,27305135,0
2008-10-17,17.559,19.174,16.746,18.127,19700257,0
2008-10-20,18.939,20.355,18.291,20.053,13897617,0
2008-10-21,18.767,19.528,17.972,17.972,12530122,0
2008-10-22,17.124,17.133,14.949,15.112,20228810,0
2008-10-23,14.355,16.149,13.622,13.886,24213750,0
2008-10-24,12.486,15.366,12.486,15.347,23338543,0
2008-10-27,15.181,15.791,13.54,13.585,17844502,0
2008-10-28,14.167,14.949,13.092,14.915,18158940,0
2008-10-29,15.662,17.431,15.402,17.124,20433256,0
2008-10-30,18.127,18.838,15.879,18.038,20693957,0
2008-10-31,17.659,17.843,16.736,16.834,13457285,0
2008-11-03,17.285,17.738,16.755,16.899,10310188,0
2008-11-04,17.963,20.125,17.955,20.01,14916906,0
2008-11-05,19.518,21.099,19.174,20.663,19123134,0
2008-11-06,21.108,21.836,18.838,18.985,21263861,0
2008-11-07,19.623,20.615,19.075,19.806,11002736,0
2008-11-10,21.072,21.517,20.1,20.733,11637046,0
2008-11-11,19.889,19.977,18.632,19.199,10343199,0
2008-11-12,18.585,19.28,17.467,17.549,14724645,0
2008-11-13,17.86,20.209,15.996,20.125,18848930,0
2008-11-14,20.615,21.404,19.332,19.544,19574261,0
2008-11-17,18.948,19.443,17.687,17.738,16606226,0
2008-11-18,17.798,18.567,17.332,17.782,14892629,0
2008-11-19,18.109,19.693,16.727,16.796,23734825,0
2008-11-20,16.806,18.316,15.383,17.17,22659332,0
2008-11-21,18.542,22.105,18.439,21.853,30378733,0
2008-11-24,23.026,25.234,22.899,23.099,27687932,0
2008-11-25,23.703,23.899,21.394,22.321,19317250,0
2008-11-26,22.278,24.351,21.836,24.171,13897629,0
2008-11-28,24.526,24.692,23.328,24.333,4975249,0
2008-12-01,22.57,22.828,20.889,20.942,19067801,0
2008-12-02,21.862,22.545,21.439,22.396,15817935,0
2008-12-03,21.387,22.087,20.768,20.997,16424644,0
2008-12-04,20.851,22.022,19.968,20.302,13801453,0
2008-12-05,19.977,19.977,17.745,19.787,17051619,0
2008-12-08,21.394,22.095,21.174,21.737,12532981,0
2008-12-09,21.155,23.007,21.118,22.132,13075763,0
2008-12-10,23.906,25.093,23.766,24.577,18505495,0
2008-12-11,25.85,26.571,24.317,24.656,21108815,0
2008-12-12,23.847,25.625,23.722,25.217,14103325,0
2008-12-15,25.954,27.618,25.735,26.473,20589622,0
2008-12-16,26.833,28.707,26.239,28.56,17346194,0
2008-12-17,29.016,29.956,27.491,27.626,18181680,0
2008-12-18,27.582,27.906,25.011,25.672,19993473,0
2008-12-19,24.855,26.196,24.836,25.859,14854567,0
2008-12-22,26.455,27.248,24.629,25.2,11029118,0
2008-12-23,25.524,26.338,24.855,26.111,10208198,0
2008-12-24,26.167,26.263,25.28,25.917,4464936,0
2008-12-26,26.018,27.791,25.326,27.436,6394433,0
2008-12-29,28.015,28.647,27.445,28.239,13419462,0
2008-12-30,28.176,28.176,27.371,27.717,9150058,0
2008-12-31,27.326,28.798,26.972,28.45,11104139,0
2009-01-02,28.097,29.081,27.791,28.176,11860055,0
2009-01-05,26.924,27.326,26.249,26.374,16165487,0
2009-01-06,26.22,27.417,25.823,26.786,16607780,0
2009-01-07,26.534,27.555,24.342,24.81,14515216,0
2009-01-08,25.9,26.092,25.002,25.586,16790170,0
2009-01-09,24.729,25.371,23.811,24.489,16937250,0
2009-01-12,23.438,23.838,22.321,22.545,16600850,0
2009-01-13,22.58,23.587,22.278,23.153,18495783,0
2009-01-14,22.672,23.207,21.561,21.931,15211640,0
2009-01-15,22.113,22.672,20.768,22.51,18524610,0
2009-01-16,23.97,24.161,22.764,23.784,20026614,0
2009-01-20,24.017,25.388,23.729,23.847,20974823,0
2009-01-21,23.855,24.517,22.925,24.47,17325942,0
2009-01-22,24.008,25.021,23.829,24.025,16341114,0
2009-01-23,24.757,26.58,24.72,26.177,19319818,0
2009-01-26,27.455,27.809,25.85,26.139,18606686,0
2009-01-27,25.917,26.455,25.577,25.99,14132490,0
2009-01-28,26.256,26.393,25.066,25.234,17522709,0
2009-01-29,24.801,26.704,24.517,26.605,20320950,0
2009-01-30,27.344,27.398,26.177,26.675,18515587,0
2009-02-02,25.9,26.587,25.156,25.662,13412754,0
2009-02-03,25.954,26.148,25.04,25.424,14779361,0
2009-02-04,26.157,26.842,26.026,26.657,13457699,0
2009-02-05,27.546,27.591,26.657,27.222,14206711,0
2009-02-06,26.623,27.717,26.58,27.573,12318745,0
2009-02-09,27.132,27.455,26.355,26.732,13202922,0
2009-02-10,27.565,27.915,26.148,26.732,16784948,0
2009-02-11,26.989,28.778,26.842,28.431,19955160,0
2009-02-12,28.459,28.807,28.015,28.735,13258531,0
2009-02-13,28.594,29.108,27.996,28.647,11692282,0
2009-02-17,29.287,29.692,28.699,28.725,17782799,0
2009-02-18,29.062,29.477,27.987,29.377,15672841,0
2009-02-19,28.925,29.493,27.841,27.987,15484786,0
2009-02-20,29.259,29.314,28.097,28.87,17256922,0
2009-02-23,28.061,28.412,27.473,27.772,13955855,0
2009-02-24,27.601,27.636,25.354,25.625,19442718,0
2009-02-25,25.308,26.888,25.101,25.163,17659554,0
2009-02-26,24.947,26.22,24.613,26.073,15215886,0
2009-02-27,26.758,27.005,25.362,26.092,17179279,0
2009-03-02,26.319,26.525,24.116,24.308,18596039,0
2009-03-03,23.989,25.909,23.614,25.406,15641318,0
2009-03-04,25.859,26.139,24.846,25.146,15468794,0
2009-03-05,25.261,27.104,25.243,27.023,15760076,0
2009-03-06,27.371,27.832,26.045,26.587,15507728,0
2009-03-09,26.026,26.482,24.966,25.468,11965873,0
2009-03-10,25.424,25.586,23.596,23.915,18386747,0
2009-03-11,24.245,25.681,23.855,25.308,15296246,0
2009-03-12,25.779,26.23,25.2,25.842,13973917,0
2009-03-13,26.319,26.878,25.963,26.714,12072440,0
2009-03-16,26.3,27.058,26.167,26.419,10417078,0
2009-03-17,26.291,26.338,25.433,25.936,9741024,0
2009-03-18,25.461,28.655,24.451,28.603,27567737,0
2009-03-19,29.775,30.731,29.767,30.452,23311935,0
2009-03-20,29.964,31.116,29.884,30.784,15297295,0
2009-03-23,30.697,31.476,30.468,30.793,11760734,0
2009-03-24,29.711,30.884,29.323,30.306,13368991,0
2009-03-25,30.515,31.958,29.974,31.338,17543726,0
2009-03-26,31.531,32.001,31.055,31.513,10941101,0
2009-03-27,30.838,31.018,30.232,30.459,8197437,0
2009-03-30,29.665,31.143,29.51,30.214,10849083,0
2009-03-31,30.649,30.846,29.385,30.061,11307617,0
2009-04-01,30.578,31.426,30.241,31.348,10257068,0
2009-04-02,30.613,30.724,29.153,29.493,15700372,0
2009-04-03,29.368,29.792,27.555,28.08,14082633,0
2009-04-06,27.158,27.436,26.319,27.398,11746200,0
2009-04-07,27.753,28.248,27.527,27.537,9511854,0
2009-04-08,27.832,27.96,26.869,27.398,8236434,0
2009-04-09,27.334,27.491,26.482,26.732,7915104,0
2009-04-13,27.518,27.762,27.032,27.048,9798161,0
2009-04-14,27.177,27.692,27.014,27.141,6420554,0
2009-04-15,27.195,27.744,26.962,27.518,7425123,0
2009-04-16,27.389,27.518,25.335,25.557,14973409,0
2009-04-17,25.354,25.371,24.216,24.369,12854440,0
2009-04-20,24.748,25.892,24.71,25.442,11592008,0
2009-04-21,26.101,26.148,24.098,24.405,11084822,0
2009-04-22,24.577,25.163,24.361,24.48,9955061,0
2009-04-23,24.775,25.981,24.46,25.424,11439218,0
2009-04-24,25.927,26.888,25.823,26.732,11192559,0
2009-04-27,26.463,26.741,25.681,25.936,8017558,0
2009-04-28,25.058,25.478,24.891,25.066,7867499,0
2009-04-29,25.743,25.972,25.261,25.577,7154362,0
2009-04-30,25.083,25.487,24.605,24.827,8919451,0
2009-05-01,24.801,25.074,24.541,24.818,7046537,0
2009-05-04,25.138,26.463,25.138,26.338,8767221,0
2009-05-05,27.014,27.023,25.787,25.867,8753023,0
2009-05-06,26.419,27.371,26.346,27.362,8675143,0
2009-05-07,28.203,29.249,27.744,28.151,14104223,0
2009-05-08,28.56,29.44,28.239,29.44,10889986,0
2009-05-11,28.807,29.178,28.345,28.98,7858460,0
2009-05-12,29.611,30.774,29.188,30.613,11049792,0
2009-05-13,30.052,31.329,29.592,29.904,11106680,0
2009-05-14,29.974,30.668,29.277,30.297,7729017,0
2009-05-15,30.335,30.956,29.729,30.169,9668389,0
2009-05-18,30.131,30.388,29.188,30.241,5402378,0
2009-05-19,30.523,31.426,30.027,30.846,8252405,0
2009-05-20,31.531,33.447,31.374,33.138,14979236,0
2009-05-21,33.129,33.816,32.029,33.363,12624048,0
2009-05-22,34.015,34.482,33.704,33.742,8583509,0
2009-05-26,32.525,34.103,32.283,34.095,10585841,0
2009-05-27,34.122,34.603,33.645,34.015,11981145,0
2009-05-28,34.501,35.346,34.456,34.989,11058131,0
2009-05-29,36.304,36.831,35.55,35.846,13741461,0
2009-06-01,35.898,36.008,33.303,33.303,17766041,0
2009-06-02,33.175,35.27,33.175,35.098,18888328,0
2009-06-03,34.465,34.465,32.255,32.923,13269217,0
2009-06-04,33.554,34.375,33.418,34.07,11192480,0
2009-06-05,32.816,33.428,32.302,32.57,13771242,0
2009-06-08,31.84,32.678,31.434,32.633,9846218,0
2009-06-09,33.222,33.371,32.192,32.32,8770481,0
2009-06-10,32.669,32.976,31.803,32.255,8425665,0
2009-06-11,32.12,33.083,31.623,32.525,8222585,0
2009-06-12,31.604,32.029,31.226,31.531,7499849,0
2009-06-15,31.055,31.133,30.151,30.416,8390085,0
2009-06-16,31.245,31.858,30.724,31.133,9323911,0
2009-06-17,30.998,31.216,30.079,30.875,9472130,0
2009-06-18,30.902,31.577,30.114,30.223,11127075,0
2009-06-19,30.505,31.442,30.452,31.338,9559568,0
2009-06-22,30.361,30.371,29.377,29.395,9733433,0
2009-06-23,29.757,31.037,29.259,30.846,9073268,0
2009-06-24,31.707,32.12,31.126,31.734,9666986,0
2009-06-25,31.821,33.175,31.741,33.175,7427994,0
2009-06-26,33.51,33.51,32.347,32.533,7139210,0
2009-06-29,32.48,32.986,32.302,32.633,4551471,0
2009-06-30,32.433,32.771,31.064,31.357,6772790,0
2009-07-01,31.983,33.266,31.948,32.742,6288140,0
2009-07-02,31.858,32.425,31.614,32.138,5548798,0
2009-07-06,31.283,31.458,30.027,30.569,9337118,0
2009-07-07,30.714,31.393,30.515,30.639,7534893,0
2009-07-08,30.388,30.838,28.971,29.711,10424768,0
2009-07-09,30.061,30.819,29.655,29.757,8419878,0
2009-07-10,29.502,30.131,29.052,29.767,6618489,0
2009-07-13,29.655,30.306,28.725,30.25,10436347,0
2009-07-14,30.774,30.956,30.25,30.819,8052053,0
2009-07-15,31.803,32.724,31.803,32.49,9008711,0
2009-07-16,32.192,32.842,31.983,32.562,5553539,0
2009-07-17,32.762,33.428,32.408,33.257,6238638,0
2009-07-20,34.211,34.761,33.997,34.285,7346223,0
2009-07-21,34.699,34.699,33.074,33.915,7117318,0
2009-07-22,33.672,34.639,33.428,33.878,7954023,0
2009-07-23,33.485,35.09,33.485,34.229,10443925,0
2009-07-24,34.465,34.925,34.193,34.639,5446129,0
2009-07-27,34.989,35.098,34.295,34.566,5843128,0
2009-07-28,33.769,33.944,31.876,32.606,9310601,0
2009-07-29,32.451,32.451,31.75,31.967,5317661,0
2009-07-30,32.615,33.056,32.283,32.733,4602425,0
2009-07-31,32.669,34.456,32.562,34.006,7351736,0
2009-08-03,34.715,35.622,34.421,34.771,6108155,0
2009-08-04,34.706,35.764,34.295,34.906,7245371,0
2009-08-05,34.863,35.098,33.752,34.576,5080316,0
2009-08-06,34.96,35.126,34.053,34.465,5183992,0
2009-08-07,34.44,34.566,33.51,33.609,4983253,0
2009-08-10,33.004,33.046,32.433,32.659,4845754,0
2009-08-11,32.425,32.588,31.717,31.858,5029983,0
2009-08-12,31.633,32.48,31.513,31.975,6126170,0
2009-08-13,32.842,32.96,32.246,32.687,4566978,0
2009-08-14,33.022,33.065,31.604,31.902,4953328,0
2009-08-17,30.846,31.171,30.177,30.829,8223623,0
2009-08-18,30.921,31.476,30.705,31.189,5393216,0
2009-08-19,30.687,31.958,30.361,31.531,5448155,0
2009-08-20,31.476,32.156,31.393,31.902,4875032,0
2009-08-21,32.842,32.906,32.074,32.366,6342783,0
2009-08-24,32.508,33.204,32.056,32.147,5695878,0
2009-08-25,32.823,32.923,32.083,32.374,4599311,0
2009-08-26,32.074,32.311,31.734,32.029,3860235,0
2009-08-27,31.958,32.798,31.283,32.798,5305398,0
2009-08-28,33.409,33.778,32.986,33.456,6370910,0
2009-08-31,32.733,33.046,32.48,32.896,6391334,0
2009-09-01,32.807,33.475,32.302,32.597,6797217,0
2009-09-02,33.138,36.036,33.022,35.873,18047110,0
2009-09-03,36.134,37.702,35.419,37.235,20265003,0
2009-09-04,36.876,37.887,36.684,37.49,11139280,0
2009-09-08,38.69,39.145,36.813,36.93,13095195,0
2009-09-09,36.676,37.208,35.225,35.641,16602645,0
2009-09-10,35.54,37.055,35.314,36.831,12080522,0
2009-09-11,37.649,37.995,36.912,37.136,11449413,0
2009-09-14,36.522,37.208,36.331,36.841,7671513,0
2009-09-15,36.92,38.148,36.841,38.148,11683525,0
2009-09-16,38.888,38.992,38.435,38.736,12317859,0
2009-09-17,38.288,39.082,37.444,38.004,10278270,0
2009-09-18,38.022,38.022,36.749,37.136,11200843,0
2009-09-21,35.936,37.127,35.703,36.912,9649740,0
2009-09-22,38.101,38.435,37.471,37.712,10081095,0
2009-09-23,37.621,38.046,36.649,36.667,9370101,0
2009-09-24,37.09,37.217,35.126,35.559,10873991,0
2009-09-25,35.189,35.457,34.473,34.715,10263194,0
2009-09-28,34.906,35.818,34.595,34.683,7659853,0
2009-09-29,34.706,36.262,34.586,35.881,9167978,0
2009-09-30,36.787,36.831,35.568,36.422,11138342,0
2009-10-01,36.55,36.576,34.586,34.657,10823792,0
2009-10-02,34.131,35.494,34.043,34.395,9844986,0
2009-10-05,34.844,35.864,34.385,35.476,7803248,0
2009-10-06,37.127,38.093,36.894,37.597,13655008,0
2009-10-07,37.721,38.129,37.226,38.056,9943281,0
2009-10-08,38.252,38.931,37.597,38.246,10649819,0
2009-10-09,38.029,38.48,37.552,38.218,6603219,0
2009-10-12,38.653,38.956,37.849,38.119,4967166,0
2009-10-13,38.453,39.155,37.749,38.69,9840599,0
2009-10-14,39.063,39.164,38.38,38.598,8753254,0
2009-10-15,38.012,38.416,37.804,37.887,8827662,0
2009-10-16,37.702,38.56,37.552,38.252,8347026,0
2009-10-19,38.435,38.606,37.702,38.425,6756036,0
2009-10-20,38.516,38.516,36.841,37.461,10629615,0
2009-10-21,37.191,38.444,37.036,37.327,9357912,0
2009-10-22,37.08,37.199,36.395,36.768,8610129,0
2009-10-23,37.282,37.282,35.881,36.101,8680074,0
2009-10-26,36.153,36.63,34.431,34.657,10079651,0
2009-10-27,34.715,34.817,33.853,34.078,12170357,0
2009-10-28,34.061,34.385,32.615,32.687,12239201,0
2009-10-29,33.004,34.403,33.004,33.989,10960269,0
2009-10-30,33.723,33.778,32.001,33.175,13379112,0
2009-11-02,33.798,34.817,32.852,33.529,15508130,0
2009-11-03,33.466,36.219,33.276,36.2,17315124,0
2009-11-04,36.603,36.903,35.261,35.98,16604541,0
2009-11-05,36.413,36.658,35.782,36.485,8856005,0
2009-11-06,36.458,37.823,36.449,37.217,12764412,0
2009-11-09,38.38,40.067,38.262,39.698,20779222,0
2009-11-10,39.463,40.016,38.825,39.742,13607812,0
2009-11-11,40.481,40.71,39.742,39.933,10219462,0
2009-11-12,39.528,40.093,38.718,38.879,13098492,0
2009-11-13,39.018,39.896,38.736,39.759,10036156,0
2009-11-16,40.464,40.816,39.788,40.286,10999367,0
2009-11-17,39.778,40.25,39.528,40.24,8602452,0
2009-11-18,40.572,40.771,39.249,39.546,9528479,0
2009-11-19,39.145,39.778,38.453,39.706,8760774,0
2009-11-20,38.975,39.555,38.745,39.375,7459650,0
2009-11-23,40.535,41.047,39.742,39.979,10234579,0
2009-11-24,40.204,40.204,38.983,39.155,9665635,0
2009-11-25,39.877,40.131,39.277,40.083,7948634,0
2009-11-27,37.49,38.905,37.171,38.288,7893540,0
2009-11-30,38.252,38.956,37.721,37.896,9349755,0
2009-12-01,38.94,40.646,38.931,40.386,17363939,0
2009-12-02,40.861,41.72,40.601,41.43,14043421,0
2009-12-03,41,41.393,40.258,40.734,11814180,0
2009-12-04,39.698,39.841,37.552,38.138,18414979,0
2009-12-07,37.3,37.896,36.693,37.291,13890636,0
2009-12-08,36.768,36.94,35.664,35.881,12344171,0
2009-12-09,36.092,37.036,35.772,36.831,12115067,0
2009-12-10,37.217,37.255,36.27,36.858,8409286,0
2009-12-11,36.999,37.009,35.782,35.953,8262934,0
2009-12-14,36.296,36.568,35.818,36.163,7610872,0
2009-12-15,35.999,36.27,35.457,35.594,8724558,0
2009-12-16,35.953,36.485,35.439,35.808,10040931,0
2009-12-17,35.061,35.402,33.759,33.843,15790238,0
2009-12-18,34.015,34.742,33.859,34.724,14283130,0
2009-12-21,34.915,35.051,33.972,34.539,10061147,0
2009-12-22,34.431,34.951,34.103,34.733,8056600,0
2009-12-23,35.314,36.568,35.296,36.119,10533748,0
2009-12-24,36.532,36.866,36.237,36.54,4477939,0
2009-12-28,36.822,36.99,35.864,36.045,5057720,0
2009-12-29,36.34,36.495,35.55,35.649,5819452,0
2009-12-30,35.234,35.28,34.896,35.144,5124143,0
2009-12-31,35.641,35.818,35.252,35.494,4752359,0
2010-01-04,36.813,37.109,36.495,36.702,7282370,0
2010-01-05,36.971,37.49,36.432,37.191,8515331,0
2010-01-06,37.561,38.389,37.471,37.859,10108585,0
2010-01-07,37.849,37.877,37.181,37.749,6464316,0
2010-01-08,37.905,38.306,37.368,38.262,6587779,0
2010-01-11,38.966,39.294,38.065,38.298,7258399,0
2010-01-12,37.849,38.407,36.805,36.93,10340586,0
2010-01-13,37.117,37.434,36.395,37.145,8754094,0
2010-01-14,37.291,37.426,36.395,36.63,8262899,0
2010-01-15,36.377,36.377,35.641,35.772,11873217,0
2010-01-19,35.745,36.413,35.727,36.367,7584498,0
2010-01-20,35.512,35.898,34.141,34.431,17219840,0
2010-01-21,34.347,34.647,33.303,33.347,15938201,0
2010-01-22,33.184,34.193,32.932,33.32,13676564,0
2010-01-25,33.752,33.825,32.669,32.669,11157918,0
2010-01-26,32.236,33.371,32.11,32.788,8926016,0
2010-01-27,32.798,32.871,31.821,32.392,11512655,0
2010-01-28,32.706,32.896,31.449,32.192,12046365,0
2010-01-29,32.156,32.33,30.578,30.639,14878378,0
2010-02-01,30.989,32.128,30.974,32.064,8910572,0
2010-02-02,32.48,32.788,31.975,32.182,11044925,0
2010-02-03,32.064,32.633,31.652,31.726,7988154,0
2010-02-04,31.116,31.116,29.847,29.974,16246230,0
2010-02-05,29.99,32.101,29.628,32.039,19980248,0
2010-02-08,32.02,32.408,30.964,31.046,13865801,0
2010-02-09,31.84,32.932,31.671,32.383,15576417,0
2010-02-10,32.366,32.724,31.671,32.443,9686194,0
2010-02-11,32.57,33.853,32.347,33.778,11649678,0
2010-02-12,33.156,33.733,32.823,33.537,9222497,0
2010-02-16,34.733,35.005,34.141,34.586,11441335,0
2010-02-17,34.449,35.005,34.347,34.871,11148873,0
2010-02-18,34.88,35.718,34.88,35.364,11503332,0
2010-02-19,34.934,35.649,34.788,34.906,9772457,0
2010-02-22,35.197,35.28,34.211,34.322,7683446,0
2010-02-23,34.053,34.473,32.724,32.923,11279920,0
2010-02-24,32.696,33.409,32.633,32.823,8388137,0
2010-02-25,32.443,34.086,32.056,33.816,11010258,0
2010-02-26,33.816,34.313,33.529,34.086,6395727,0
2010-03-01,34.456,34.733,33.778,34.666,7233011,0
2010-03-02,35.051,35.881,34.807,35.393,9868324,0
2010-03-03,35.693,36.54,35.674,36.143,10136761,0
2010-03-04,36.172,36.237,35.189,35.703,10053970,0
2010-03-05,36.036,36.676,35.97,36.422,8741624,0
2010-03-08,36.658,36.971,36.134,36.21,8482716,0
2010-03-09,35.818,36.849,35.713,36.485,8870364,0
2010-03-10,36.558,36.885,35.402,35.594,10917040,0
2010-03-11,35.55,36.143,35.314,36.111,7555648,0
2010-03-12,35.908,36.296,35.304,35.457,9371906,0
2010-03-15,35.411,35.486,34.807,35.27,6507919,0
2010-03-16,35.827,36.245,35.693,36.143,8332619,0
2010-03-17,36.191,36.403,35.808,35.908,8624572,0
2010-03-18,35.917,36.296,35.234,35.448,9523104,0
2010-03-19,35.486,35.674,34.817,35.071,10074389,0
2010-03-22,34.465,34.88,34.211,34.798,9785279,0
2010-03-23,34.761,35.296,34.148,35.09,8037707,0
2010-03-24,34.501,34.539,33.572,33.704,11426948,0
2010-03-25,34.053,34.166,33.031,33.083,10669729,0
2010-03-26,33.129,33.572,32.798,33.466,11357556,0
2010-03-29,33.989,34.095,33.591,33.843,7087339,0
2010-03-30,34.086,34.095,33.046,33.239,10038492,0
2010-03-31,33.778,33.778,33.363,33.582,7394991,0
2010-04-01,34.183,34.979,34.024,34.951,10739502,0
2010-04-05,35.261,35.439,34.835,34.96,7888722,0
2010-04-06,34.778,35.005,34.465,34.539,7804445,0
2010-04-07,34.835,36.172,34.69,35.97,13248248,0
2010-04-08,35.703,36.367,35.457,36.27,8826467,0
2010-04-09,36.576,36.63,35.917,36.262,8166297,0
2010-04-12,36.101,36.98,35.99,36.143,7024507,0
2010-04-13,35.953,36.054,35.304,35.846,6588517,0
2010-04-14,36.34,36.513,35.908,36.245,5561923,0
2010-04-15,36.017,36.63,35.926,36.172,5717176,0
2010-04-16,35.782,35.97,34.761,35.136,11434394,0
2010-04-19,34.621,35.051,34.403,35.044,7029631,0
2010-04-20,35.655,35.727,35.051,35.051,5458851,0
2010-04-21,35.338,35.827,35.071,35.655,7452642,0
2010-04-22,35.261,36.017,34.989,35.917,6689312,0
2010-04-23,35.87,36.611,35.483,36.448,6630299,0
2010-04-26,36.63,36.903,36.403,36.658,6189040,0
2010-04-27,36.331,37.368,36.228,36.999,13536310,0
2010-04-28,37.181,39.193,36.99,38.471,17992043,0
2010-04-29,38.166,38.975,37.931,38.671,11744957,0
2010-04-30,38.948,39.778,38.888,39,10327163,0
2010-05-03,39.202,39.472,37.896,38.525,7104348,0
2010-05-04,38.662,38.851,37.631,38.578,11139809,0
2010-05-05,37.452,38.816,37.264,38.489,9592159,0
2010-05-06,38.262,39.742,37.859,39.155,20727613,0
2010-05-07,39.126,39.824,37.995,38.598,17913532,0
2010-05-10,38.643,39.394,38.236,39.249,11083866,0
2010-05-11,40.179,42.254,40.179,41.684,21866468,0
2010-05-12,42.306,42.774,41.487,41.702,15009945,0
2010-05-13,41.53,41.855,40.925,41.047,10648641,0
2010-05-14,41.513,41.702,39.979,41.211,11677577,0
2010-05-17,41.1,41.161,39.75,40.377,9272614,0
2010-05-18,39.952,40.797,39.75,40.186,9669016,0
2010-05-19,39.437,39.617,37.145,38.218,15602352,0
2010-05-20,37.208,38.039,36.522,36.858,14631662,0
2010-05-21,36.111,37.136,35.999,36.831,10810764,0
2010-05-24,37.406,37.986,36.99,37.028,7549893,0
2010-05-25,36.795,38.543,36.649,38.444,13968875,0
2010-05-26,39.249,39.564,38.288,38.325,10403208,0
2010-05-27,38.598,39.698,38.516,39.117,10306199,0
2010-05-28,39.212,39.359,38.578,38.879,7071808,0
2010-06-01,39.277,40.06,38.992,38.992,9864867,0
2010-06-02,38.924,39.97,38.924,39.841,7270889,0
2010-06-03,39.806,39.815,38.246,38.905,7258245,0
2010-06-04,38.525,38.879,37.749,38.101,8295675,0
2010-06-07,38.148,40.179,37.84,39.841,11759249,0
2010-06-08,40.05,40.898,39.626,39.988,14233089,0
2010-06-09,39.528,40.042,39.027,39.35,7719439,0
2010-06-10,39.117,39.689,38.897,39.58,6415813,0
2010-06-11,39.75,39.849,39.303,39.437,4639196,0
2010-06-14,39.249,39.359,38.119,38.271,7438085,0
2010-06-15,38.48,39.117,38.271,39.035,4903869,0
2010-06-16,38.94,39.924,38.861,39.672,5784138,0
2010-06-17,40.341,40.853,40.267,40.509,7330610,0
2010-06-18,41.1,41.568,40.871,41.375,7703008,0
2010-06-21,41.302,41.468,39.715,40.016,6813690,0
2010-06-22,40.016,40.446,39.519,39.644,4576318,0
2010-06-23,39.126,40.519,39.018,40.341,7762434,0
2010-06-24,39.997,40.646,39.806,39.887,5538427,0
2010-06-25,40.543,41.41,40.24,40.981,5843576,0
2010-06-28,41,41.758,40.314,40.752,7664851,0
2010-06-29,40.233,40.233,38.888,39.294,8963220,0
2010-06-30,39.037,39.948,38.977,39.567,5657512,0
2010-07-01,39.117,39.422,36.894,37.597,9041526,0
2010-07-02,37.656,38.252,37.152,37.353,6593512,0
2010-07-06,37.524,37.665,36.321,36.593,7639925,0
2010-07-07,36.684,37.353,36.331,37.353,5824097,0
2010-07-08,37.749,37.749,36.143,36.639,6930377,0
2010-07-09,37.199,38.022,37.199,37.524,5187526,0
2010-07-12,37.434,38.084,37.282,37.749,4751438,0
2010-07-13,38.48,38.708,37.621,37.759,5645274,0
2010-07-14,37.777,38.316,37.353,37.561,4062804,0
2010-07-15,37.823,37.849,36.721,37.291,5298199,0
2010-07-16,36.568,36.768,36.092,36.219,5585328,0
2010-07-19,35.98,35.999,35.189,35.864,6138956,0
2010-07-20,35.718,36.74,35.718,36.403,5138839,0
2010-07-21,36.768,36.955,36.064,36.237,4549151,0
2010-07-22,36.513,37.217,36.403,36.621,4921688,0
2010-07-23,36.841,37.018,36.458,36.759,4160779,0
2010-07-26,36.999,37.07,36.191,36.377,4339770,0
2010-07-27,36.228,36.321,34.347,35.025,11353405,0
2010-07-28,34.925,35.512,34.683,35.107,5094180,0
2010-07-29,35.467,35.512,34.611,34.97,5005965,0
2010-07-30,34.934,35.512,34.798,35.314,4298117,0
2010-08-02,35.908,35.99,34.989,35.244,3687657,0
2010-08-03,35.486,35.827,35.08,35.136,5831392,0
2010-08-04,35.827,36.312,35.713,36.082,6939200,0
2010-08-05,36.331,36.331,35.8,36.101,3778407,0
2010-08-06,36.385,37.08,36.385,36.522,4234739,0
2010-08-09,36.522,36.576,35.962,36.304,3151413,0
2010-08-10,35.674,36.613,35.521,36.385,4131798,0
2010-08-11,36.21,36.522,35.261,35.393,5829679,0
2010-08-12,35.898,36.495,35.718,36.287,5411152,0
2010-08-13,36.27,36.477,35.754,35.782,4120650,0
2010-08-16,36.287,36.639,36.008,36.477,3758640,0
2010-08-17,36.74,37.191,36.422,36.841,5044143,0
2010-08-18,36.768,38.506,36.477,38.471,7767709,0
2010-08-19,38.56,38.834,37.524,38.075,5359753,0
2010-08-20,37.588,37.796,36.759,37.796,4627867,0
2010-08-23,37.831,37.859,37.009,37.07,2753348,0
2010-08-24,36.253,37.426,36.163,36.667,5277646,0
2010-08-25,36.866,37.949,36.841,37.859,5687852,0
2010-08-26,38.004,39.193,37.995,39.082,7470421,0
2010-08-27,39.027,40.112,38.797,40.007,9642472,0
2010-08-30,39.617,40.15,39.445,39.455,4659700,0
2010-08-31,39.752,40.802,39.656,39.898,7989819,0
2010-09-01,40.276,40.394,39.027,39.164,5979629,0
2010-09-02,39.607,39.759,38.966,39.519,4384656,0
2010-09-03,39.035,39.173,37.94,38.653,6093971,0
2010-09-07,39.1,39.277,37.823,38.148,7089153,0
2010-09-08,38.453,38.643,37.869,37.958,6579332,0
2010-09-09,38.129,38.129,37.152,37.353,5931676,0
2010-09-10,37.145,37.768,37.099,37.397,3644873,0
2010-09-13,37.516,37.721,37.099,37.387,4338420,0
2010-09-14,37.896,39.472,37.84,38.763,10430573,0
2010-09-15,38.588,38.956,38.352,38.578,6070901,0
2010-09-16,38.905,39.249,38.57,38.773,6726146,0
2010-09-17,39.054,39.145,38.271,38.489,6209895,0
2010-09-20,38.727,39.68,38.643,39.43,7285130,0
2010-09-21,39.23,39.961,38.616,39.869,10792294,0
2010-09-22,40.369,40.563,39.698,40.007,6521356,0
2010-09-23,39.849,39.924,39.249,39.509,6547399,0
2010-09-24,40.007,40.14,39.1,39.528,6024599,0
2010-09-27,39.528,39.598,39.183,39.35,4100090,0
2010-09-28,38.975,39.952,38.416,39.806,8495057,0
2010-09-29,39.905,39.961,39.491,39.778,5879542,0
2010-09-30,39.861,39.954,38.719,39.27,8318958,0
2010-10-01,39.68,39.97,39.136,39.445,6662600,0
2010-10-04,39.322,39.367,38.444,38.727,5141848,0
2010-10-05,39.519,40.214,39.322,39.778,9447460,0
2010-10-06,40.06,40.871,39.759,40.761,8411768,0
2010-10-07,40.991,41.055,39.1,39.413,10681496,0
2010-10-08,39.546,40.121,39.35,39.742,5947177,0
2010-10-11,39.546,40.016,39.1,39.706,4670531,0
2010-10-12,39.367,39.733,38.825,39.672,5872495,0
2010-10-13,40.286,41.136,40.16,40.816,9731753,0
2010-10-14,40.916,41.09,40.394,40.61,6559076,0
2010-10-15,40.5,40.674,39.849,40.103,7844861,0
2010-10-18,39.733,39.887,39.367,39.698,5882980,0
2010-10-19,38.21,38.389,37.605,37.896,11280814,0
2010-10-20,38.065,38.543,37.949,38.288,6434696,0
2010-10-21,38.435,38.671,37.444,37.777,7666586,0
2010-10-22,37.924,37.958,37.317,37.931,3816219,0
2010-10-25,38.851,38.966,38.2,38.471,5366209,0
2010-10-26,38.21,38.797,38.084,38.362,5203142,0
2010-10-27,37.94,38.029,37.208,37.968,7233042,0
2010-10-28,38.718,40.295,38.616,39.961,10978473,0
2010-10-29,40.078,40.588,40.063,40.236,6668490,0
2010-11-01,40.471,40.526,39.733,40.033,5253281,0
2010-11-02,40.419,40.971,39.943,40.591,5696507,0
2010-11-03,40.359,40.509,39.403,40.223,8374891,0
2010-11-04,41.356,41.845,41.028,41.684,8580271,0
2010-11-05,41.366,42.368,41.347,41.711,7081279,0
2010-11-08,41.477,43.156,41.42,42.955,7342839,0
2010-11-09,43.494,44.153,41.356,41.776,14031261,0
2010-11-10,42.106,43.102,41.559,42.755,10233886,0
2010-11-11,42.819,43.13,42.089,42.63,5899472,0
2010-11-12,41.666,42.479,41.31,41.898,6318390,0
2010-11-15,41.97,42.034,41.338,41.439,4845390,0
2010-11-16,40.981,41.195,40.15,40.553,9525595,0
2010-11-17,40.351,41.1,40.276,40.481,5791046,0
2010-11-18,41.248,41.81,41.144,41.169,6716397,0
2010-11-19,41.019,41.487,40.826,41.274,4484227,0
2010-11-22,41.256,41.693,40.991,41.559,5351211,0
2010-11-23,41.449,41.64,41,41.283,6528633,0
2010-11-24,41.43,41.666,41.169,41.384,3679397,0
2010-11-26,40.572,40.656,40.332,40.526,3159562,0
2010-11-29,40.351,40.743,39.869,40.665,5235574,0
2010-11-30,40.388,41.681,40.371,41.131,7633725,0
2010-12-01,41.229,41.739,40.861,41.64,6890320,0
2010-12-02,42.034,42.262,41.632,42.025,6508701,0
2010-12-03,42.297,42.973,42.236,42.47,5938347,0
2010-12-06,42.656,43.299,42.479,43.156,9663010,0
2010-12-07,43.532,43.613,42.217,42.35,8017188,0
2010-12-08,41.495,41.595,40.789,41.038,17895078,0
2010-12-09,41.449,41.748,41.248,41.702,10994700,0
2010-12-10,41.393,41.819,41.186,41.568,6671382,0
2010-12-13,42.052,42.359,41.495,41.632,6235503,0
2010-12-14,41.675,42.189,41.439,41.649,7189430,0
2010-12-15,41.42,41.649,41.109,41.366,5912619,0
2010-12-16,41.21,41.355,40.265,40.571,8643268,0
2010-12-17,40.702,40.816,39.849,40.103,8752135,0
2010-12-20,40.436,40.71,39.988,40.509,5016869,0
2010-12-21,40.601,41.01,40.286,40.526,3819833,0
2010-12-22,40.718,40.752,40.322,40.322,3327408,0
2010-12-23,40.204,40.734,40.05,40.377,3420160,0
2010-12-27,40.233,40.394,39.715,40.131,2046644,0
2010-12-28,40.971,41.201,40.62,40.807,3501543,0
2010-12-29,41.159,41.392,40.842,41.125,3162768,0
2010-12-30,40.979,41.383,40.716,40.851,2348642,0
2010-12-31,41.155,41.592,40.872,41.483,2857395,0
2011-01-03,41.666,41.819,40.419,40.628,5416832,0
2011-01-04,40.314,40.591,39.698,40.179,9212767,0
2011-01-05,39.849,40.083,39.313,39.806,8350191,0
2011-01-06,39.952,40.007,38.745,38.871,7365839,0
2011-01-07,38.975,39.43,38.588,38.68,7270383,0
2011-01-10,38.888,38.956,38.399,38.718,5940119,0
2011-01-11,39.788,39.815,39.091,39.482,6344624,0
2011-01-12,39.706,39.769,38.975,39.375,6018678,0
2011-01-13,39.463,39.482,37.777,37.958,7883045,0
2011-01-14,37.712,37.749,36.55,36.621,14333052,0
2011-01-18,37.208,37.255,36.768,36.866,8347331,0
2011-01-19,37.291,37.361,36.585,36.749,6364155,0
2011-01-20,36.101,36.74,35.856,36.54,9795550,0
2011-01-21,36.593,37.08,36.245,36.321,9590584,0
2011-01-24,36.245,36.621,35.559,35.808,6837229,0
2011-01-25,35.411,36.054,35.225,36.036,10189124,0
2011-01-26,36.143,37.461,36.036,37.344,9045455,0
2011-01-27,37.327,37.387,36.191,36.711,9384018,0
2011-01-28,36.568,37.48,36.449,36.759,11321214,0
2011-01-31,36.648,36.822,36.031,36.275,10101373,0
2011-02-01,36.955,37.217,36.237,37.136,9198927,0
2011-02-02,37.226,37.226,36.532,36.831,4702766,0
2011-02-03,36.999,37.823,36.613,37.749,6706884,0
2011-02-04,37.94,38.084,37.461,37.57,7202338,0
2011-02-07,37.684,37.986,37.117,37.208,5037665,0
2011-02-08,37.84,38.888,37.693,38.745,8192996,0
2011-02-09,39,39.555,38.57,38.879,10536611,0
2011-02-10,38.478,38.804,38.052,38.575,8140608,0
2011-02-11,38.763,39.394,38.598,38.782,8309116,0
2011-02-14,39.082,39.463,38.966,39.082,4153421,0
2011-02-15,39.472,39.924,39.43,39.672,6286477,0
2011-02-16,39.905,40.14,39.445,39.97,5691981,0
2011-02-17,40.179,40.386,39.859,40.369,4577958,0
2011-02-18,40.572,41.239,40.419,40.646,8382135,0
2011-02-22,41.711,41.819,40.646,40.789,10873571,0
2011-02-23,41.064,42.08,40.889,41.666,11080461,0
2011-02-24,42.034,42.17,40.62,40.771,8969172,0
2011-02-25,41.495,42.479,41.374,42.387,8839574,0
2011-02-28,42.499,43.285,42.343,43.143,6558341,0
2011-03-01,43.332,44.948,43.306,44.525,17550810,0
2011-03-02,45.185,45.185,44.242,44.759,12434311,0
2011-03-03,44.126,44.425,43.692,44.382,9588336,0
2011-03-04,44.643,45.338,44.537,45.179,7893501,0
2011-03-07,45.679,45.833,45.014,45.103,8091401,0
2011-03-08,44.893,45.025,44.181,44.501,7126699,0
2011-03-09,44.491,44.701,43.649,43.869,6699507,0
2011-03-10,43.07,43.118,42.32,42.564,9742413,0
2011-03-11,41.987,43.036,41.961,42.793,5841699,0
2011-03-14,43.121,43.189,42.558,43.036,4888482,0
2011-03-15,41.495,42.197,41.152,41.996,9945207,0
2011-03-16,42.279,42.506,41.125,41.4,7988032,0
2011-03-17,42.017,42.199,41.439,41.865,5233834,0
2011-03-18,42.433,43.199,42.097,42.675,7540686,0
2011-03-21,43.614,43.676,43.073,43.486,2427259,0
2011-03-22,43.477,43.778,43.083,43.495,4069626,0
2011-03-23,43.569,45.104,43.425,44.941,7228560,0
2011-03-24,45.015,45.591,43.896,44.119,10209937,0
2011-03-25,44.197,44.987,43.975,44.144,5286457,0
2011-03-28,43.786,44.31,43.444,43.751,3165375,0
2011-03-29,43.532,44.41,43.172,43.822,4769359,0
2011-03-30,44.31,44.893,44.057,44.653,6105529,0
2011-03-31,45.081,45.378,44.849,44.961,4638418,0
2011-04-01,44.716,45.094,44.197,44.443,6592549,0
2011-04-04,44.576,44.819,44.326,44.416,4342367,0
2011-04-05,44.357,47.111,44.32,47.092,11998103,0
2011-04-06,47.831,48.626,47.478,47.714,11928974,0
2011-04-07,47.518,48.336,47.43,48.017,7197465,0
2011-04-08,48.915,49.204,48.715,49.15,9926959,0
2011-04-11,49.104,49.4,47.696,48.246,7486429,0
2011-04-12,47.954,48.441,47.102,47.817,7181465,0
2011-04-13,48.445,48.454,47.381,47.632,7280798,0
2011-04-14,47.559,48.924,47.504,48.743,9231633,0
2011-04-15,49.02,49.392,48.515,48.941,8468727,0
2011-04-18,48.824,49.142,47.478,48.525,9052027,0
2011-04-19,48.96,49.427,48.69,49.383,6408661,0
2011-04-20,49.91,50.37,49.392,49.618,6776316,0
2011-04-21,49.883,50.406,49.638,50.287,6502518,0
2011-04-25,50.587,50.614,49.02,49.756,7890423,0
2011-04-26,48.928,49.277,48.548,49.183,7325019,0
2011-04-27,49.366,49.91,48.47,49.756,10051086,0
2011-04-28,49.908,50.763,49.559,49.718,7047621,0
2011-04-29,49.736,50.574,49.379,50.436,6104589,0
2011-05-02,50.165,50.165,47.139,47.611,11463726,0
2011-05-03,47.284,47.517,45.873,46.233,14896613,0
2011-05-04,45.966,46.335,44.885,45.875,11366324,0
2011-05-05,45.228,46.169,43.356,44.011,13332542,0
2011-05-06,45.054,45.496,43.859,44.191,10958669,0
2011-05-09,44.806,45.406,44.419,45.377,6741295,0
2011-05-10,45.522,45.593,44.841,44.904,6916370,0
2011-05-11,44.754,45.228,43.059,43.313,10562201,0
2011-05-12,42.576,43.76,42.366,43.12,10825550,0
2011-05-13,43.092,43.913,42.468,43.172,8617449,0
2011-05-16,43.198,44.219,42.871,43.778,9982857,0
2011-05-17,43.417,44.255,43.12,44.032,8926005,0
2011-05-18,44.393,44.528,43.649,43.978,7199231,0
2011-05-19,43.869,44.419,43.513,43.713,6968785,0
2011-05-20,43.727,44.559,43.05,43.993,9121965,0
2011-05-23,43.96,44.673,43.613,43.813,6230472,0
2011-05-24,44.006,44.971,44.006,44.78,7750602,0
2011-05-25,44.914,45.275,44.445,44.981,7029895,0
2011-05-26,45.007,45.266,44.589,45.134,4530534,0
2011-05-27,45.308,45.535,45.033,45.169,5612285,0
2011-05-31,45.805,45.805,44.831,45.257,4916100,0
2011-06-01,45.504,45.628,44.654,44.711,6580057,0
2011-06-02,44.692,44.859,43.579,44.119,6294966,0
2011-06-03,43.747,44.754,43.654,44.382,4986211,0
2011-06-06,44.559,44.995,43.583,43.727,6732770,0
2011-06-07,43.91,44.161,43.367,43.377,5976464,0
2011-06-08,42.923,43.314,42.219,42.509,8717950,0
2011-06-09,42.642,43.177,42.273,43.013,6069687,0
2011-06-10,42.642,42.849,41.89,42.633,7584319,0
2011-06-13,42.454,42.796,41.675,41.802,6775355,0
2011-06-14,41.872,42.831,41.872,42.59,4560433,0
2011-06-15,42.38,43.518,42.335,43.212,9461452,0
2011-06-16,43.1,43.215,41.328,41.82,10007747,0
2011-06-17,41.739,42.59,41.577,42.017,8106649,0
2011-06-20,41.916,43.087,41.855,42.831,6610306,0
2011-06-21,43.05,43.973,42.995,43.874,6356337,0
2011-06-22,43.874,45.572,43.809,44.786,9377412,0
2011-06-23,43.764,44.063,43.059,44.011,8346997,0
2011-06-24,44.037,44.099,42.237,42.37,6141414,0
2011-06-27,42.116,42.633,41.711,42.282,4002066,0
2011-06-28,42.526,43.125,41.865,42.968,6372717,0
2011-06-29,43.421,44.316,43.133,43.644,6663751,0
2011-06-30,43.833,44.025,42.95,43.668,5355766,0
2011-07-01,43.483,43.491,42.344,42.904,4799924,0
2011-07-05,43.975,44.796,43.509,44.606,7464537,0
2011-07-06,44.695,45.228,44.686,44.871,6296142,0
2011-07-07,45.188,46.03,44.875,45.683,7209816,0
2011-07-08,45.921,46.208,45.486,45.673,5594166,0
2011-07-11,45.921,46.471,45.376,45.602,6350366,0
2011-07-12,45.525,47.871,45.507,47.544,10443018,0
2011-07-13,48.073,49.947,47.975,49.096,13643027,0
2011-07-14,49.648,49.742,48.617,48.833,9324231,0
2011-07-15,48.771,49.18,48.409,48.993,6589751,0
2011-07-18,49.402,50.136,49.067,49.823,7860119,0
2011-07-19,49.907,50.003,48.572,48.89,8883905,0
2011-07-20,48.4,49.602,48.199,49.076,8262133,0
2011-07-21,49.189,49.438,47.848,48.091,8257645,0
2011-07-22,48.608,49.335,48.153,49.086,6407998,0
2011-07-25,49.982,49.992,48.292,48.471,6892848,0
2011-07-26,48.401,48.572,47.753,47.913,5100514,0
2011-07-27,48.264,48.409,45.913,46.075,9816610,0
2011-07-28,44.927,45.021,43.307,44.369,17740607,0
2011-07-29,44.436,44.436,43.141,43.275,9960067,0
2011-08-01,43.314,44.262,43.088,43.405,6319821,0
2011-08-02,44.364,44.452,43.59,43.783,7057655,0
2011-08-03,44.271,44.84,43.975,44.145,8305092,0
2011-08-04,44.723,44.742,40.642,41.486,13863777,0
2011-08-05,41.777,42.409,40.786,41.944,12106153,0
2011-08-08,42.635,44.58,42.036,42.036,15864446,0
2011-08-09,42.877,43.612,41.666,43.568,13418581,0
2011-08-10,43.397,46.166,42.76,45.751,15197685,0
2011-08-11,44.935,46.166,43.802,46.024,13655361,0
2011-08-12,45.713,45.806,44.529,45.216,8126567,0
2011-08-15,45.083,46.384,44.73,46.283,6870037,0
2011-08-16,46.42,46.801,45.631,45.907,6478041,0
2011-08-17,45.996,46.929,45.588,46.374,4335590,0
2011-08-18,46.693,46.721,44.799,45.2,7020311,0
2011-08-19,45.695,46.857,45.695,46.781,10405807,0
2011-08-22,47.481,49.315,47.017,49.037,11846891,0
2011-08-23,48.06,48.576,46.06,46.448,11116399,0
2011-08-24,45.989,46.357,43.667,44.781,12920940,0
2011-08-25,44.154,46.078,43.849,45.815,7625055,0
2011-08-26,45.992,47.167,44.966,47.075,6762001,0
2011-08-29,47.145,47.418,45.841,46.693,5384614,0
2011-08-30,47.273,47.589,46.495,47.383,5044288,0
2011-08-31,47.269,47.614,46.441,47.03,6020037,0
2011-09-01,47.189,48.83,47.09,48.326,7553895,0
2011-09-02,49.018,49.878,48.958,49.553,9474054,0
2011-09-06,49.879,50.782,48.824,49.457,9027207,0
2011-09-07,48.169,49.958,48.099,49.94,7666909,0
2011-09-08,50.655,50.999,49.994,50.578,6986647,0
2011-09-09,50.102,50.872,49.725,50.057,8473552,0
2011-09-12,49.042,49.467,46.913,48.019,8728976,0
2011-09-13,48.125,48.162,46.414,47.276,9064042,0
2011-09-14,47.12,47.232,46.09,46.124,6878065,0
2011-09-15,45.843,45.937,44.752,45.853,8298705,0
2011-09-16,46.225,46.795,45.8,46.67,8806693,0
2011-09-19,46.58,47.493,45.643,45.901,7688702,0
2011-09-20,45.79,48.471,45.316,47.913,10312767,0
2011-09-21,47.829,48.618,46.433,46.479,7865684,0
2011-09-22,44.229,44.229,42.7,43.225,10965303,0
2011-09-23,41.983,42.486,40.681,41.34,11303596,0
2011-09-26,40.997,41.999,40.299,41.846,7759519,0
2011-09-27,43.476,43.86,41.624,41.82,8374276,0
2011-09-28,41.846,42.353,39.981,40.207,8390933,0
2011-09-29,41.026,41.282,39.743,40.397,5857314,0
2011-09-30,40.417,42.122,40.173,41.364,7705784,0
2011-10-03,42.284,42.495,40.815,41.117,7501039,0
2011-10-04,40.078,40.524,37.988,39.502,10579554,0
2011-10-05,39.236,41.469,39.218,41.329,6121369,0
2011-10-06,41.32,42.975,40.786,42.939,7358836,0
2011-10-07,43.355,43.392,41.524,42.002,4531837,0
2011-10-10,42.764,43.311,42.224,43.167,4134202,0
2011-10-11,43.047,43.265,42.277,43.123,3514750,0
2011-10-12,43.837,43.993,43.174,43.402,4106069,0
2011-10-13,43.148,43.265,42.13,42.54,3944753,0
2011-10-14,43.094,43.936,42.947,43.883,4099434,0
2011-10-17,43.636,43.847,42.45,42.646,4398039,0
2011-10-18,42.214,42.919,40.842,42.655,7516776,0
2011-10-19,42.764,42.764,40.07,40.356,8691221,0
2011-10-20,39.898,40.469,39.248,40.245,7287572,0
2011-10-21,41.238,41.376,40.172,40.476,5991427,0
2011-10-24,41.055,42.14,40.897,41.947,4930841,0
2011-10-25,42.171,43.734,41.379,43.119,8607908,0
2011-10-26,43.79,44.271,42.802,43.075,9576677,0
2011-10-27,43.48,43.983,43.066,43.756,6661606,0
2011-10-28,43.508,45.569,43.365,45.409,6398283,0
2011-10-31,44.155,45.061,44.155,44.303,5326930,0
2011-11-01,42.603,44.78,42.385,44.418,7738712,0
2011-11-02,45.007,46.23,44.858,45.933,7544498,0
2011-11-03,46.615,47.094,45.87,47.085,7210298,0
2011-11-04,46.469,46.952,45.76,46.897,4262870,0
2011-11-07,47.167,48.801,47.131,48.667,6895928,0
2011-11-08,48.323,48.837,47.849,48.048,5081210,0
2011-11-09,47.389,48.867,46.878,46.969,7560037,0
2011-11-10,46.823,47.324,45.723,46.624,5186545,0
2011-11-11,47.002,49.045,47.002,48.937,6162963,0
2011-11-14,48.304,48.974,47.64,48.057,3940703,0
2011-11-15,47.914,48.359,47.36,48.075,3009693,0
2011-11-16,47.397,48.394,47.251,47.422,3391160,0
2011-11-17,46.803,46.985,45.798,46.276,5439927,0
2011-11-18,46.734,46.985,45.579,45.871,3698462,0
2011-11-21,44.905,45.155,43.984,45.018,4131383,0
2011-11-22,45.436,46.24,45.226,45.861,4269932,0
2011-11-23,45.191,45.417,43.91,43.937,4882034,0
2011-11-25,43.308,44.133,43.234,43.417,2130767,0
2011-11-28,45.251,45.551,44.3,44.537,4083960,0
2011-11-29,44.673,45.38,44.482,45.083,3711933,0
2011-11-30,47.054,48.839,46.583,48.73,7448314,0
2011-12-01,48.756,49.138,47.746,48.564,5661698,0
2011-12-02,48.948,49.018,46.468,46.641,5614182,0
2011-12-05,46.478,47.66,46.035,46.314,4458753,0
2011-12-06,46.079,47.699,45.76,47.298,5029939,0
2011-12-07,47.253,47.532,46.544,47.142,2942138,0
2011-12-08,46.313,46.615,45.461,45.741,4296213,0
2011-12-09,45.604,45.944,45.181,45.667,3470988,0
2011-12-12,44.114,44.278,42.99,43.796,5285999,0
2011-12-13,43.753,44.415,41.783,42.181,6112795,0
2011-12-14,41.592,41.879,40.462,41.324,8412475,0
2011-12-15,41.518,42.162,40.881,41.196,7479250,0
2011-12-16,41.647,42.661,41.379,41.897,9499334,0
2011-12-19,41.951,42.007,40.165,40.357,6762291,0
2011-12-20,41.196,41.951,41.17,41.389,4402002,0
2011-12-21,41.564,41.602,40.435,40.798,4525063,0
2011-12-22,40.734,40.752,39.701,40.452,4781203,0
2011-12-23,40.802,40.821,40.456,40.794,2191383,0
2011-12-27,40.427,40.636,39.89,40.192,2017772,0
2011-12-28,40.237,40.273,38.629,38.722,4762749,0
2011-12-29,38.391,39.573,38.201,39.547,4937728,0
2011-12-30,40.077,40.462,39.804,40.2,4139410,0
2012-01-03,41.297,41.765,40.836,41.351,6033843,0
2012-01-04,41.287,41.923,40.808,41.03,4254460,0
2012-01-05,40.692,41.269,40.192,41.03,4739368,0
2012-01-06,41.2,41.218,39.812,39.968,4765771,0
2012-01-09,40.421,40.802,39.941,40.64,5048010,0
2012-01-10,41.659,41.668,40.939,40.988,5440502,0
2012-01-11,41.232,41.305,40.56,41.102,3955150,0
2012-01-12,41.555,42.201,41.379,41.784,4687189,0
2012-01-13,41.488,41.542,40.713,41.264,3863611,0
2012-01-17,41.92,42.27,40.727,40.902,5153632,0
2012-01-18,40.876,41.384,40.604,40.858,5333106,0
2012-01-19,40.867,41.053,40.059,40.387,6596851,0
2012-01-20,40.121,41.116,39.987,40.904,7755249,0
2012-01-23,41.238,41.449,40.794,41.247,5336409,0
2012-01-24,40.849,41.026,40.092,40.361,5935712,0
2012-01-25,40.186,43.441,39.676,43.152,11162804,0
2012-01-26,43.794,44.524,43.778,44.203,9999326,0
2012-01-27,43.895,45.198,43.895,44.776,6325786,0
2012-01-30,43.86,44.507,43.578,44.203,4321273,0
2012-01-31,45.089,45.268,43.436,44.005,5164398,0
2012-02-01,44.323,44.541,43.324,43.324,6011275,0
2012-02-02,43.493,44.533,43.195,44.286,4999469,0
2012-02-03,43.986,44.077,43.094,43.293,6275486,0
2012-02-06,42.974,43.801,42.827,43.21,3230493,0
2012-02-07,43.262,43.974,42.507,43.435,4856550,0
2012-02-08,43.444,43.817,42.688,42.886,3910619,0
2012-02-09,43.468,43.534,42.332,42.452,4212994,0
2012-02-10,41.737,42.117,41.232,41.709,5237759,0
2012-02-13,41.88,41.981,41.351,41.621,3459428,0
2012-02-14,41.835,41.844,40.76,41.37,5892756,0
2012-02-15,41.971,42.099,41.17,41.204,4280351,0
2012-02-16,41.602,43.385,41.196,43.167,6497188,0
2012-02-17,43.575,43.602,42.4,42.818,6273484,0
2012-02-21,43.329,44.182,43.167,44.12,5875117,0
2012-02-22,43.968,45.096,43.692,44.785,6592820,0
2012-02-23,45.142,45.451,44.794,45.042,6051348,0
2012-02-24,44.637,44.976,43.946,44.253,4235136,0
2012-02-27,43.986,44.603,43.739,44.006,4168782,0
2012-02-28,44.322,45.722,44.032,45.539,5507157,0
2012-02-29,45.711,46.188,43.774,44.147,9992891,0
2012-03-01,44.237,45.377,44.237,45.104,5855835,0
2012-03-02,44.848,45.294,44.44,44.725,3713022,0
2012-03-05,44.291,44.411,43.206,43.635,4553535,0
2012-03-06,42.16,42.798,41.884,42.679,6675016,0
2012-03-07,42.698,42.769,41.937,42.498,3564344,0
2012-03-08,42.935,43.637,42.498,43.227,3458479,0
2012-03-09,42.989,43.782,42.806,43.043,4252738,0
2012-03-12,42.732,43.033,42.103,42.396,4182432,0
2012-03-13,42.295,42.906,41.549,41.92,4862074,0
2012-03-14,41.345,41.41,39.798,40.499,13139393,0
2012-03-15,40.553,41.246,40.229,40.526,6863648,0
2012-03-16,40.384,40.657,40.045,40.175,13608799,0
2012-03-19,40.098,40.745,40.02,40.088,4498009,0
2012-03-20,39.508,40.311,38.853,40.21,7217590,0
2012-03-21,40.526,40.763,39.946,40.107,4761599,0
2012-03-22,39.103,40.088,38.995,39.927,4852236,0
2012-03-23,40.124,40.994,39.924,40.59,4556829,0
2012-03-26,41.632,41.822,41.291,41.587,5574159,0
2012-03-27,41.779,42.04,40.985,41.079,5114689,0
2012-03-28,40.718,41.014,40.155,40.563,4759170,0
2012-03-29,40.321,40.703,39.716,40.435,4964945,0
2012-03-30,40.977,41.134,40.471,41.061,3999914,0
2012-04-02,41.165,42.342,41.041,42.021,5326489,0
2012-04-03,42.049,42.141,39.407,39.714,8918335,0
2012-04-04,38.998,39.071,36.946,37.514,15120113,0
2012-04-05,38.015,38.033,36.874,37.154,6167877,0
2012-04-09,37.387,38.046,37.335,37.397,6269641,0
2012-04-10,37.491,38.054,37.233,37.762,8510489,0
2012-04-11,37.892,38.01,37.014,37.033,5232495,0
2012-04-12,37.215,38.583,37.188,38.271,5478267,0
2012-04-13,38.193,38.409,37.598,37.955,4560275,0
2012-04-16,38.147,38.391,37.444,37.762,4468997,0
2012-04-17,37.97,38.489,37.559,38.042,4340948,0
2012-04-18,37.734,38.193,37.041,37.326,7130241,0
2012-04-19,37.499,37.965,37.326,37.744,5561661,0
2012-04-20,37.79,38.2,37.678,37.734,4399680,0
2012-04-23,37.077,37.086,35.782,36.522,7451869,0
2012-04-24,36.78,36.942,36.328,36.898,5662918,0
2012-04-25,37.197,37.624,36.668,37.444,7253831,0
2012-04-26,36.114,36.187,34.816,35.309,19868731,0
2012-04-27,35.633,35.738,35.221,35.686,7587444,0
2012-04-30,35.197,35.386,34.709,34.893,7505095,0
2012-05-01,35.131,35.466,34.778,35.212,4446183,0
2012-05-02,34.971,34.998,34.452,34.75,4542406,0
2012-05-03,34.279,34.436,32.67,33.192,8836240,0
2012-05-04,33.173,33.866,33.154,33.347,6141993,0
2012-05-07,33.42,33.686,32.626,32.983,4463099,0
2012-05-08,32.132,32.289,31.134,31.509,9769713,0
2012-05-09,30.963,32.783,30.606,32.459,9605589,0
2012-05-10,32.802,33.01,31.923,32.252,5658100,0
2012-05-11,31.903,32.542,31.555,31.83,5015019,0
2012-05-14,31.19,31.767,30.543,30.624,6672808,0
2012-05-15,30.662,31.026,29.602,29.721,8275923,0
2012-05-16,29.573,30.616,29.374,29.927,7966037,0
2012-05-17,30.498,32.354,30.361,31.748,8807918,0
2012-05-18,32.607,33.221,31.592,31.777,8675751,0
2012-05-21,31.783,32.588,31.783,32.441,4231077,0
2012-05-22,32.414,33.062,31.821,32.067,4923707,0
2012-05-23,31.583,34.343,31.463,34.241,10777728,0
2012-05-24,34.462,35.046,33.247,34.195,8357994,0
2012-05-25,34.316,34.807,34.07,34.436,5465840,0
2012-05-29,34.672,34.742,32.826,33.192,6924789,0
2012-05-30,32.716,34.061,32.141,33.604,6959308,0
2012-05-31,33.694,34.17,32.652,33.092,5459645,0
2012-06-01,34.18,36.485,34.036,35.982,13289963,0
2012-06-04,36.253,36.525,35.074,36.27,6202981,0
2012-06-05,36.141,36.756,35.829,36.681,6053528,0
2012-06-06,37.446,37.662,36.186,36.753,8033437,0
2012-06-07,36.908,36.936,35.126,35.681,7962957,0
2012-06-08,35.107,36.205,35.013,35.762,4240042,0
2012-06-11,35.982,36.039,34.995,35.297,4959567,0
2012-06-12,35.762,36.205,35.452,36.02,5351138,0
2012-06-13,36.439,37.199,36.02,36.532,7983960,0
2012-06-14,36.977,36.977,35.909,36.258,6574264,0
2012-06-15,36.449,36.504,35.662,36.158,14416154,0
2012-06-18,35.672,36.494,35.225,36.318,5157307,0
2012-06-19,36.467,36.467,35.609,36.048,5111806,0
2012-06-20,35.654,36.215,34.967,35.526,8184798,0
2012-06-21,34.886,34.995,33.965,33.991,6184643,0
2012-06-22,34.056,34.52,33.569,33.888,4564316,0
2012-06-25,33.661,35.153,33.156,34.792,7745272,0
2012-06-26,34.448,34.746,33.732,34.31,4613594,0
2012-06-27,34.596,34.659,33.853,34.189,3274111,0
2012-06-28,33.661,33.898,32.29,33.01,7518253,0
2012-06-29,34.558,34.568,33.751,34.364,6265594,0
2012-07-02,34.254,34.568,33.787,34.144,3682252,0
2012-07-03,34.948,35.882,34.774,35.836,4016013,0
2012-07-05,35.565,36.088,35.308,35.434,4440996,0
2012-07-06,34.913,35.208,34.226,34.53,3545249,0
2012-07-09,34.605,34.746,33.916,34.402,4072431,0
2012-07-10,34.632,34.877,33.459,33.606,3947476,0
2012-07-11,31.068,31.434,30.069,30.338,16689359,0
2012-07-12,29.657,30.519,28.843,30.27,11431099,0
2012-07-13,30.623,31.332,30.238,31.081,7926382,0
2012-07-16,31.139,31.291,30.774,30.894,5705945,0
2012-07-17,31.112,31.13,30.28,30.811,7146523,0
2012-07-18,30.382,30.392,29.741,29.786,6523589,0
2012-07-19,30.106,30.774,29.945,30.473,5805240,0
2012-07-20,30.447,30.976,30.28,30.819,6284824,0
2012-07-23,30.123,30.519,29.937,30.15,3800273,0
2012-07-24,30.41,30.656,29.988,30.177,4995132,0
2012-07-25,30.941,31.846,30.482,31.232,7996367,0
2012-07-26,31.598,33.331,31.506,33.043,8683787,0
2012-07-27,33.294,33.43,32.697,33.193,7356618,0
2012-07-30,33.203,33.533,32.891,33.488,4086829,0
2012-07-31,33.606,33.75,32.981,33,5878166,0
2012-08-01,32.927,33.117,30.811,32.531,12364589,0
2012-08-02,32.203,33.062,31.974,32.487,5931471,0
2012-08-03,33.117,33.266,32.596,32.947,5896254,0
2012-08-06,32.947,33.815,32.937,33.257,3945479,0
2012-08-07,33.65,34.107,33.356,33.999,4138761,0
2012-08-08,34.089,34.623,33.624,33.777,4510729,0
2012-08-09,33.767,34.42,33.541,34.153,2761023,0
2012-08-10,34.107,34.337,33.878,34.32,2734627,0
2012-08-13,34.548,34.793,33.65,33.878,4759697,0
2012-08-14,33.66,34.081,33.615,33.731,2869072,0
2012-08-15,33.726,33.892,33.289,33.655,3758060,0
2012-08-16,33.838,35.314,33.69,35.261,5231661,0
2012-08-17,35.422,35.846,35.067,35.305,4794916,0
2012-08-20,35.413,35.554,34.772,35.224,3221631,0
2012-08-21,35.937,36.802,35.725,35.992,5465513,0
2012-08-22,36.067,37.019,35.535,36.98,5865289,0
2012-08-23,37.221,37.854,36.716,36.773,7301698,0
2012-08-24,36.588,37.194,36.366,37.046,3531571,0
2012-08-27,36.98,37.155,36.376,36.588,3626404,0
2012-08-28,36.745,37.119,36.524,36.561,3242498,0
2012-08-29,36.606,36.726,35.937,36.376,3056831,0
2012-08-30,36.478,36.857,36.13,36.216,3465306,0
2012-08-31,36.57,37.901,36.206,37.686,6433842,0
2012-09-04,37.771,37.864,37.072,37.305,4100032,0
2012-09-05,37.202,37.65,36.633,37.46,3267910,0
2012-09-06,38.002,38.652,37.686,38.634,6589966,0
2012-09-07,39.425,39.878,39.313,39.425,6800991,0
2012-09-10,39.351,39.431,38.532,38.652,3907172,0
2012-09-11,38.909,39.351,38.652,38.774,4313575,0
2012-09-12,39.235,39.894,38.425,39.519,7209908,0
2012-09-13,39.329,41.731,39.027,41.676,10663401,0
2012-09-14,41.948,42.969,41.902,42.4,8728691,0
2012-09-17,42.372,42.585,42.004,42.429,6253672,0
2012-09-18,42.256,42.804,42.133,42.804,6418545,0
2012-09-19,42.804,43.273,42.336,43.023,7292231,0
2012-09-20,42.53,42.704,41.977,42.665,6406137,0
2012-09-21,43.245,43.518,42.979,43.07,11930653,0
2012-09-24,42.372,42.675,41.277,41.343,6346094,0
2012-09-25,41.977,42.198,40.95,40.969,6760758,0
2012-09-26,40.291,41.538,40.142,41.314,5912908,0
2012-09-27,41.77,42.612,41.361,42.594,6746529,0
2012-09-28,42.041,42.475,41.839,42.078,6258668,0
2012-10-01,42.512,43.033,42.282,42.4,4426480,0
2012-10-02,42.344,42.602,41.657,41.868,4735860,0
2012-10-03,42.022,42.143,41.397,41.474,3849681,0
2012-10-04,41.92,42.447,41.839,42.447,5181423,0
2012-10-05,42.372,43.1,42.162,42.419,4833455,0
2012-10-08,41.984,42.344,41.703,42.198,2033415,0
2012-10-09,42.236,42.484,40.72,40.755,6047553,0
2012-10-10,40.567,41.431,40.378,40.853,4579500,0
2012-10-11,41.31,41.31,40.457,40.567,4367232,0
2012-10-12,40.474,40.699,39.741,39.935,3611207,0
2012-10-15,39.593,39.897,39.219,39.897,4129559,0
2012-10-16,40.231,40.557,40.01,40.341,4057917,0
2012-10-17,40.503,40.836,39.964,40.653,3150914,0
2012-10-18,40.176,40.341,39.303,39.332,5206123,0
2012-10-19,39.303,39.888,38.842,39.768,5857566,0
2012-10-22,39.641,40.295,39.593,40.184,3455471,0
2012-10-23,39.105,39.568,39.022,39.105,4827379,0
2012-10-24,39.396,39.448,37.662,37.729,6694261,0
2012-10-25,39.267,40.404,38.942,40.256,7372377,0
2012-10-26,40.304,40.653,39.964,40.184,4799407,0
2012-10-31,41.402,41.828,41.292,41.553,4675253,0
2012-11-01,41.292,41.819,41.272,41.681,4403287,0
2012-11-02,40.974,41.068,39.584,39.632,6822754,0
2012-11-05,39.878,40.395,39.749,39.815,4815870,0
2012-11-06,40.221,40.557,39.954,40.494,5268194,0
2012-11-07,40.908,41.247,40.212,41.041,6834715,0
2012-11-08,40.779,41.49,40.378,41.217,6131378,0
2012-11-09,41.347,41.422,40.539,40.577,4662329,0
2012-11-12,40.633,40.853,39.869,39.906,3071437,0
2012-11-13,39.489,39.782,39.252,39.372,4176686,0
2012-11-14,39.48,39.517,37.769,37.863,5414861,0
2012-11-15,37.891,37.891,36.19,36.657,8340620,0
2012-11-16,36.591,37.024,35.966,36.481,7851294,0
2012-11-19,37.346,37.638,37.181,37.486,4796530,0
2012-11-20,37.274,37.638,37.052,37.457,3673641,0
2012-11-21,37.293,37.973,37.107,37.853,3589036,0
2012-11-23,37.964,38.301,37.63,38.036,3140042,0
2012-11-26,37.798,37.798,37.117,37.722,4149127,0
2012-11-27,37.539,37.664,35.948,35.994,7852745,0
2012-11-28,35.187,36.453,34.908,36.436,7697322,0
2012-11-29,36.75,36.814,35.555,36.108,4402906,0
2012-11-30,35.848,36.125,35.205,35.591,4753604,0
2012-12-03,35.535,35.609,34.442,34.475,6570153,0
2012-12-04,34.074,35.422,33.936,35.076,7115876,0
2012-12-05,35.095,35.16,33.926,34,6424714,0
2012-12-06,33.859,34.33,33.693,33.859,5437562,0
2012-12-07,34.256,34.386,34.064,34.322,4995945,0
2012-12-10,34.77,34.917,34.099,34.485,4495636,0
2012-12-11,34.472,34.756,34.113,34.113,4632463,0
2012-12-12,34.454,35.788,34.401,35.229,7926163,0
2012-12-13,34.437,34.547,33.744,34.051,6420056,0
2012-12-14,33.969,34.352,33.734,33.901,4158113,0
2012-12-17,33.995,34.176,33.609,34.041,3766333,0
2012-12-18,34.013,34.022,33.322,33.489,5995063,0
2012-12-19,33.481,33.682,33.277,33.451,6158519,0
2012-12-20,33.099,33.267,32.262,32.917,8185180,0
2012-12-21,32.493,32.936,32.338,32.409,10263918,0
2012-12-24,32.502,32.972,32.435,32.954,2233493,0
2012-12-26,33.027,33.525,32.954,33.231,4244634,0
2012-12-27,32.99,33.653,32.761,33.174,6098979,0
2012-12-28,33.213,33.403,32.714,32.771,4011650,0
2012-12-31,32.847,34.128,32.847,33.853,5681503,0
2013-01-02,34.84,34.978,34.446,34.547,5642933,0
2013-01-03,34.391,34.391,32.603,32.789,7054552,0
2013-01-04,32.445,32.936,32.32,32.917,7085017,0
2013-01-07,32.647,32.936,32.409,32.427,4206981,0
2013-01-08,31.95,33.432,31.542,33.286,13639073,0
2013-01-09,33.365,33.489,32.732,32.98,5472456,0
2013-01-10,33.543,34.463,33.498,34.326,8347486,0
2013-01-11,34.251,34.361,33.744,33.959,5982207,0
2013-01-14,34.213,34.401,33.911,34.094,5023670,0
2013-01-15,34.372,34.941,33.891,34.557,5597109,0
2013-01-16,34.438,34.48,34.078,34.299,4134827,0
2013-01-17,34.086,34.529,33.644,34.335,6905740,0
2013-01-18,34.401,34.613,34.185,34.299,3672160,0
2013-01-22,34.567,35.598,34.447,35.32,6264003,0
2013-01-23,35.167,35.469,34.307,34.372,4342287,0
2013-01-24,34.059,34.103,33.421,33.48,5210365,0
2013-01-25,33.247,33.402,32.555,32.787,6506184,0
2013-01-28,32.842,32.934,32.51,32.526,5136502,0
2013-01-29,33.097,33.489,32.944,33.266,5410892,0
2013-01-30,33.714,33.969,33.042,33.134,8280302,0
2013-01-31,33.11,33.13,32.529,32.594,4845905,0
2013-02-01,32.997,33.134,32.416,32.832,5204658,0
2013-02-04,32.51,33.598,32.5,33.106,5510330,0
2013-02-05,33.285,33.48,32.861,33.079,4703841,0
2013-02-06,32.915,33.304,32.915,33.256,4508400,0
2013-02-07,32.934,33.57,32.721,33.312,5750189,0
2013-02-08,33.153,33.617,33.06,33.294,4327253,0
2013-02-11,32.907,32.924,32.354,32.555,4989177,0
2013-02-12,32.443,32.655,32.222,32.443,5177474,0
2013-02-13,32.51,32.769,32.103,32.14,3953065,0
2013-02-14,32.241,32.49,31.918,32.009,5110778,0
2013-02-15,31.699,31.807,30.893,31.206,8475804,0
2013-02-19,31.002,31.404,30.884,31.087,5560873,0
2013-02-20,30.525,30.884,29.813,29.89,9803973,0
2013-02-21,29.937,30.341,29.749,29.804,8117605,0
2013-02-22,29.822,30.162,29.627,30.052,6135491,0
2013-02-25,30.395,30.702,30.199,30.245,8246384,0
2013-02-26,30.423,31.16,30.273,30.949,8587384,0
2013-02-27,30.673,30.866,30.368,30.598,6730208,0
2013-02-28,30.414,30.422,29.878,30.006,6346632,0
2013-03-01,30.052,30.349,29.794,30.026,7308593,0
2013-03-04,29.953,30.052,29.415,29.571,7080777,0
2013-03-05,29.87,30.026,29.543,29.562,6894461,0
2013-03-06,29.552,30.866,29.406,30.792,10989566,0
2013-03-07,30.828,31.15,30.052,30.235,8694991,0
2013-03-08,29.945,30.728,29.804,30.115,8409366,0
2013-03-11,30.199,30.368,29.749,29.89,6103230,0
2013-03-12,30.424,30.994,30.284,30.598,6691031,0
2013-03-13,30.674,30.738,29.58,29.786,8355414,0
2013-03-14,29.59,30.284,29.552,29.988,5656589,0
2013-03-15,29.963,30.341,29.89,29.998,10346547,0
2013-03-18,30.434,30.572,29.972,30.071,6457946,0
2013-03-19,30.026,30.387,29.822,30.125,8418116,0
2013-03-20,30.2,30.434,30.108,30.255,4102181,0
2013-03-21,30.497,31.179,30.333,30.933,5917941,0
2013-03-22,30.738,31.257,30.635,31.033,4316277,0
2013-03-25,30.839,30.886,30.333,30.535,5452541,0
2013-03-26,30.424,30.582,30.274,30.424,4614622,0
2013-03-27,30.359,31.247,30.303,31.179,6112579,0
2013-03-28,31.013,31.142,30.803,31.096,4194046,0
2013-04-01,31.071,31.171,30.746,30.924,3953860,0
2013-04-02,30.608,30.703,29.852,29.953,7821818,0
2013-04-03,29.87,30.035,28.586,28.868,11461934,0
2013-04-04,28.674,29.562,28.311,29.194,8237952,0
2013-04-05,29.59,29.945,29.204,29.396,7719967,0
2013-04-08,29.361,29.461,28.861,29.038,5224660,0
2013-04-09,29.148,30.236,29.01,29.972,6638697,0
2013-04-10,29.712,30.171,29.01,29.184,8125055,0
2013-04-11,29.138,29.489,28.784,28.861,5070792,0
2013-04-12,28.249,28.407,27.341,27.444,14633558,0
2013-04-15,25.539,26.52,25.154,25.605,21043514,0
2013-04-16,26.21,26.623,25.529,25.737,13172223,0
2013-04-17,25.684,26.203,25.116,25.206,14691378,0
2013-04-18,25.548,26.262,25.374,25.792,10282731,0
2013-04-19,26.21,26.367,25.41,25.809,8712137,0
2013-04-22,26.54,26.631,26.076,26.458,7793070,0
2013-04-23,26.228,26.228,25.521,25.709,7375779,0
2013-04-24,26.228,27.344,26.096,27.264,8685342,0
2013-04-25,27.804,28.374,27.571,27.7,10607138,0
2013-04-26,27.856,27.864,26.569,26.716,8227797,0
2013-04-29,27.227,27.533,26.559,26.706,7517644,0
2013-04-30,26.632,27.46,26,27.451,10028431,0
2013-05-01,26.677,26.997,26.134,26.725,8866516,0
2013-05-02,26.586,26.961,26.125,26.569,7552936,0
2013-05-03,26.696,27.457,26.559,26.771,6423964,0
2013-05-06,26.971,27.005,26.677,26.789,3409110,0
2013-05-07,26.531,26.734,26.106,26.386,7206677,0
2013-05-08,26.64,28.081,26.431,28.062,8629939,0
2013-05-09,27.513,28.671,27.39,27.598,8152664,0
2013-05-10,26.818,27.571,26.586,27.561,9493829,0
2013-05-13,27.307,27.476,26.912,27.024,4367935,0
2013-05-14,26.789,27.42,26.42,26.676,6346883,0
2013-05-15,26.133,26.261,25.277,25.334,9669876,0
2013-05-16,25,25.603,24.592,24.954,9291456,0
2013-05-17,24.502,24.537,23.92,23.958,10088190,0
2013-05-20,23.702,25.425,23.702,25.315,8397660,0
2013-05-21,24.691,25.268,24.34,24.72,7888202,0
2013-05-22,25.132,25.999,24.794,25.195,10279328,0
2013-05-23,25.661,25.773,25.167,25.268,5841971,0
2013-05-24,25.132,25.573,24.627,24.897,7755548,0
2013-05-28,24.962,25.352,24.45,24.652,7695484,0
2013-05-29,24.801,25.817,24.766,25.79,7494019,0
2013-05-30,26.328,27.181,26.246,27.173,9423094,0
2013-05-31,26.808,27.1,26.628,27.06,7705120,0
2013-06-03,27.335,28.147,27.308,27.756,7275367,0
2013-06-04,27.374,27.48,26.763,27.31,5461713,0
2013-06-05,27.356,27.869,26.982,27.294,5395233,0
2013-06-06,27.203,27.928,27.071,27.77,6620226,0
2013-06-07,27.081,27.221,26.3,26.54,8205396,0
2013-06-10,26.441,26.839,25.971,26.624,4570834,0
2013-06-11,25.863,26.29,25.781,25.817,6608909,0
2013-06-12,25.798,26.54,25.622,26.056,6843688,0
2013-06-13,25.807,26.477,25.735,26.468,6352668,0
2013-06-14,26.604,26.614,25.735,25.79,5990031,0
2013-06-17,25.699,25.981,25.612,25.863,4620029,0
2013-06-18,25.641,25.79,25.057,25.229,6157578,0
2013-06-19,25.229,25.342,24.282,24.357,7140880,0
2013-06-20,23.029,23.186,21.912,22.266,16905932,0
2013-06-21,22.369,22.871,21.821,22.861,13211331,0
2013-06-24,22.2,22.617,21.493,21.921,11414869,0
2013-06-25,21.975,22.182,21.421,21.792,8078836,0
2013-06-26,20.796,21.27,20.658,20.777,13360857,0
2013-06-27,21.053,21.421,20.946,21.186,11445541,0
2013-06-28,20.901,23.056,20.862,22.989,15016641,0
2013-07-01,23.224,23.945,22.56,23.68,11440626,0
2013-07-02,23.215,23.35,22.126,22.321,11351902,0
2013-07-03,22.569,23.248,22.469,23.132,6353050,0
2013-07-05,22.416,22.426,21.575,22.388,9874528,0
2013-07-08,22.826,22.943,21.867,21.93,8090830,0
2013-07-09,22.311,22.934,22.266,22.469,7647629,0
2013-07-10,22.598,22.924,22.163,22.453,6458206,0
2013-07-11,23.559,24.357,23.511,24.321,9178297,0
2013-07-12,24.114,24.292,23.541,23.899,6572855,0
2013-07-15,23.973,24.199,23.689,23.945,4388223,0
2013-07-16,24.013,25.308,23.993,25.298,9687777,0
2013-07-17,25.259,25.72,24.635,24.71,9168244,0
2013-07-18,24.982,25.095,24.491,24.555,5446141,0
2013-07-19,24.812,25.474,24.673,25.456,7242435,0
2013-07-22,26.446,27.282,26.324,26.93,12880483,0
2013-07-23,26.94,27.806,26.6,27.768,10500956,0
2013-07-24,27.449,27.572,25.893,26.418,11480710,0
2013-07-25,25.884,26.637,25.73,26.214,11337312,0
2013-07-26,25.858,26.796,25.635,26.769,7489391,0
2013-07-29,26.759,27.077,26.483,26.646,5784349,0
2013-07-30,26.673,26.741,25.918,26.352,7629683,0
2013-07-31,26.39,27.068,25.811,26.295,9726259,0
2013-08-01,26.483,26.528,25.549,25.566,7091976,0
2013-08-02,25.576,25.811,24.982,25.076,7186568,0
2013-08-05,25.123,25.465,24.739,24.849,4456820,0
2013-08-06,24.238,24.257,23.53,23.568,8432775,0
2013-08-07,23.339,23.908,23.167,23.349,6272816,0
2013-08-08,23.742,25.178,23.597,25.133,10197156,0
2013-08-09,25.03,25.702,24.545,25.308,8331175,0
2013-08-12,26.258,27.004,26.222,26.741,11244099,0
2013-08-13,26.6,27.126,26.214,26.409,6954674,0
2013-08-14,26.4,27.74,26.4,27.43,9019437,0
2013-08-15,27.004,29.238,26.826,29.127,13802526,0
2013-08-16,29.378,29.806,28.616,28.94,11089623,0
2013-08-19,28.931,29.434,28.688,28.828,8200813,0
2013-08-20,28.734,29.772,28.642,29.5,7731276,0
2013-08-21,29.1,29.165,28.094,28.103,10410455,0
2013-08-22,28.389,28.959,28.094,28.389,6418961,0
2013-08-23,28.35,29.334,28.311,28.94,8022233,0
2013-08-26,29.257,29.593,28.688,29.165,6430360,0
2013-08-27,29.817,29.995,27.885,27.905,11936590,0
2013-08-28,28.23,28.874,27.408,27.523,9604122,0
2013-08-29,27.315,28.285,26.832,27.915,9746592,0
2013-08-30,27.389,28.121,27.15,27.523,6944330,0
2013-09-03,28.034,28.283,27.641,27.845,8265190,0
2013-09-04,27.472,28.034,27.311,28.016,6119021,0
2013-09-05,27.707,27.892,26.875,27.043,7500396,0
2013-09-06,27.472,27.931,27.277,27.375,7496352,0
2013-09-09,27.456,27.579,26.908,27.159,5763136,0
2013-09-10,26.418,26.447,25.256,25.415,12813009,0
2013-09-11,25.413,25.923,25.044,25.905,9623979,0
2013-09-12,24.787,24.853,24.193,24.22,13918469,0
2013-09-13,24.163,24.733,24.106,24.667,9811956,0
2013-09-16,24.796,24.994,24.23,24.276,9777187,0
2013-09-17,24.484,24.604,24.183,24.594,7993276,0
2013-09-18,24.295,26.962,24.125,26.61,17847294,0
2013-09-19,26.714,26.818,25.379,25.527,12855852,0
2013-09-20,25.396,25.453,24.135,24.135,22192119,0
2013-09-23,24.193,24.743,23.762,23.846,11637483,0
2013-09-24,23.688,24.21,23.375,23.936,10278740,0
2013-09-25,24.06,24.881,24.05,24.332,9458407,0
2013-09-26,24.305,24.464,23.742,24.004,6953618,0
2013-09-27,24.295,24.604,23.936,24.079,7362280,0
2013-09-30,23.8,24.704,23.772,24.315,7395070,0
2013-10-01,23.717,24.041,23.481,23.596,10141975,0
2013-10-02,23.828,24.425,23.752,23.81,7212291,0
2013-10-03,23.762,24.183,23.51,23.558,6593948,0
2013-10-04,23.605,23.717,23.291,23.367,5740924,0
2013-10-07,23.51,23.865,23.405,23.623,5591090,0
2013-10-08,23.633,24.014,22.875,23.024,7370397,0
2013-10-09,22.893,23.375,22.229,23.091,8095329,0
2013-10-10,22.975,23.202,22.601,22.695,7211175,0
2013-10-11,22.371,22.399,21.873,22.097,9279053,0
2013-10-14,22.287,22.418,21.837,22.031,6063715,0
2013-10-15,21.873,22.592,21.752,22.509,9124073,0
2013-10-16,22.409,22.481,21.955,22.145,6239662,0
2013-10-17,22.997,23.388,22.857,22.977,9570482,0
2013-10-18,22.912,23.177,22.706,22.813,5263915,0
2013-10-21,23.064,23.418,22.94,23.378,4690221,0
2013-10-22,23.895,24.609,23.895,24.535,10133997,0
2013-10-23,24.356,24.609,23.691,23.979,9978573,0
2013-10-24,24.663,25.143,24.479,24.936,8807018,0
2013-10-25,24.644,25.161,24.064,25.051,9001751,0
2013-10-28,25.153,25.726,24.673,25.385,8151102,0
2013-10-29,25.161,25.282,24.544,24.59,6674119,0
2013-10-30,24.976,25.143,23.766,24.682,11004234,0
2013-10-31,24.101,24.356,23.738,23.822,9204724,0
2013-11-01,23.446,23.523,22.612,22.783,11456432,0
2013-11-04,23.112,23.523,22.931,23.465,6352886,0
2013-11-05,23.275,23.408,22.867,23.214,6226108,0
2013-11-06,23.503,23.729,23.341,23.58,5634316,0
2013-11-07,23.24,23.533,22.829,22.867,6901406,0
2013-11-08,22.554,23.054,22.107,23.016,8967183,0
2013-11-11,22.829,23.044,22.491,23.006,5994514,0
2013-11-12,22.725,23.148,22.436,22.49,7641403,0
2013-11-13,22.705,22.877,22.5,22.715,5397782,0
2013-11-14,23.044,23.276,22.773,23.24,8785523,0
2013-11-15,23.231,23.418,22.773,22.847,6287456,0
2013-11-18,22.877,22.949,22.545,22.686,6870733,0
2013-11-19,22.545,23.044,22.526,22.705,5147896,0
2013-11-20,22.462,22.581,21.778,22.039,11035431,0
2013-11-21,21.844,22.029,21.318,21.879,7250176,0
2013-11-22,21.953,22.331,21.663,21.702,6450625,0
2013-11-25,21.414,21.76,20.867,21.523,9861390,0
2013-11-26,21.414,21.485,20.897,20.981,8373696,0
2013-11-27,21.185,21.232,20.839,20.953,6203257,0
2013-11-29,21.213,21.387,21.009,21.078,3774518,0
2013-12-02,20.717,20.735,20.028,20.046,9076062,0
2013-12-03,20.036,20.218,19.469,19.635,11156732,0
2013-12-04,19.847,20.305,19.554,20.17,11116339,0
2013-12-05,19.818,19.951,19.518,19.572,8205083,0
2013-12-06,19.788,20.084,19.699,19.768,8511103,0
2013-12-09,19.894,20.084,19.635,19.778,7200856,0
2013-12-10,20.352,20.765,20.326,20.456,10479477,0
2013-12-11,20.492,20.654,19.941,19.957,8314526,0
2013-12-12,19.59,20.02,19.352,19.884,7985003,0
2013-12-13,20.028,20.189,19.758,19.818,6800363,0
2013-12-16,19.932,20.259,19.691,20.132,8409442,0
2013-12-17,19.995,20.209,19.848,20.02,6674221,0
2013-12-18,20.065,20.644,19.828,19.894,14557019,0
2013-12-19,19.458,19.778,19.323,19.607,10755880,0
2013-12-20,19.643,19.828,19.448,19.681,16477744,0
2013-12-23,19.728,19.748,19.518,19.691,8085090,0
2013-12-24,19.643,20.307,19.626,20.298,5146171,0
2013-12-26,20.51,20.756,20.075,20.229,5802347,0
2013-12-27,20.326,20.465,20.114,20.316,5192222,0
2013-12-30,20.209,20.209,19.635,19.672,7305195,0
2013-12-31,19.572,20.455,19.536,20.389,12160968,0
2014-01-02,20.841,21.508,20.794,21.284,12073661,0
2014-01-03,21.427,21.427,20.928,20.974,7029973,0
2014-01-06,21.138,21.371,20.946,21.1,7604396,0
2014-01-07,20.86,21.11,20.654,21.1,8430302,0
2014-01-08,20.841,21.047,20.624,20.821,9823184,0
2014-01-09,20.794,21.517,20.614,21.081,10948553,0
2014-01-10,21.462,22.064,21.381,21.821,9649665,0
2014-01-13,21.63,21.755,21.012,21.737,15258101,0
2014-01-14,21.697,21.707,20.935,20.973,9397344,0
2014-01-15,20.849,21.098,20.621,20.917,9634924,0
2014-01-16,21.08,21.147,20.781,21.037,5741804,0
2014-01-17,21.301,21.931,21.137,21.849,11151658,0
2014-01-21,21.774,22.543,21.572,22.264,10422414,0
2014-01-22,22.084,22.197,21.747,21.811,7417694,0
2014-01-23,22.197,22.792,22.16,22.686,9893396,0
2014-01-24,22.978,23.17,22.035,22.677,10815482,0
2014-01-27,22.508,22.57,21.923,21.95,6441675,0
2014-01-28,21.95,22.6,21.783,22.489,7235646,0
2014-01-29,22.922,23.364,22.638,23.315,11696090,0
2014-01-30,22.508,22.958,22.329,22.764,10514249,0
2014-01-31,23.045,23.632,22.978,23.469,13072413,0
2014-02-03,23.81,24.139,23.305,23.334,10106116,0
2014-02-04,23.179,23.717,23.075,23.688,8556487,0
2014-02-05,23.928,24.129,23.382,23.392,8753674,0
2014-02-06,23.489,23.622,23.15,23.421,4111973,0
2014-02-07,23.518,24.157,23.45,24.082,8896296,0
2014-02-10,24.565,25.027,24.412,24.565,8211580,0
2014-02-11,24.865,25.413,24.752,25.271,10412596,0
2014-02-12,25.348,25.413,24.47,24.602,7900421,0
2014-02-13,24.166,25.508,24.052,25.488,10433361,0
2014-02-14,26.093,26.576,25.811,26.024,10804793,0
2014-02-18,26.282,26.342,25.662,26.162,6477238,0
2014-02-19,25.802,26.142,25.094,25.15,7053752,0
2014-02-20,25.242,26.21,25.103,26.113,7161338,0
2014-02-21,26.132,26.436,25.7,26.073,7460429,0
2014-02-24,26.37,26.417,25.987,26.103,4323535,0
2014-02-25,26.054,26.248,25.737,25.747,5216195,0
2014-02-26,25.488,25.737,25.242,25.612,6119072,0
2014-02-27,25.602,26.312,25.461,25.572,5885402,0
2014-02-28,25.563,25.708,25.215,25.44,5256030,0
2014-03-03,26.113,26.282,25.728,25.811,7161408,0
2014-03-04,25.525,25.94,25.31,25.592,5187120,0
2014-03-05,25.7,25.977,25.468,25.977,4755263,0
2014-03-06,26.103,26.359,25.949,26.272,4709674,0
2014-03-07,25.802,25.859,25.413,25.544,5978673,0
2014-03-10,25.525,25.553,25.038,25.215,6091273,0
2014-03-11,25.394,25.653,25.159,25.441,5244825,0
2014-03-12,25.785,26.372,25.738,26.334,6354634,0
2014-03-13,26.362,27.148,26.085,27.07,8404935,0
2014-03-14,27.342,27.705,26.776,27.156,9082605,0
2014-03-17,26.988,27.07,26.428,26.475,6291817,0
2014-03-18,25.988,26.512,25.859,26.164,4813782,0
2014-03-19,25.673,25.96,25.242,25.261,8153741,0
2014-03-20,25.066,25.469,24.901,25.242,5200312,0
2014-03-21,25.545,25.719,25.008,25.233,10403529,0
2014-03-24,24.901,25.074,24.031,24.184,7638278,0
2014-03-25,24.429,24.469,23.993,24.154,6245430,0
2014-03-26,24.174,24.279,23.19,23.254,7492720,0
2014-03-27,23.163,23.665,23.048,23.561,5926771,0
2014-03-28,23.512,23.944,23.245,23.768,5676740,0
2014-03-31,23.722,23.806,23.068,23.173,6108544,0
2014-04-01,23.3,23.406,23.01,23.219,4108836,0
2014-04-02,23.608,24.013,23.6,23.692,7506119,0
2014-04-03,23.492,23.522,23.117,23.282,5219752,0
2014-04-04,23.844,23.881,23.454,23.571,6328823,0
2014-04-07,23.396,23.722,23.228,23.424,4310354,0
2014-04-08,23.796,24.021,23.618,23.872,5526015,0
2014-04-09,23.665,24.489,23.627,24.212,6443382,0
2014-04-10,23.964,24.116,23.19,23.219,10816745,0
2014-04-11,23.219,23.282,22.726,22.804,5505787,0
2014-04-14,23.01,23.309,22.716,23,5171988,0
2014-04-15,22.415,22.562,22.012,22.488,6348586,0
2014-04-16,22.774,23.117,22.46,22.58,6781239,0
2014-04-17,22.59,22.83,22.386,22.386,4136377,0
2014-04-21,22.281,22.859,21.946,22.849,8707787,0
2014-04-22,22.849,23.377,22.658,23.21,7401677,0
2014-04-23,23.31,23.742,23.21,23.435,5485512,0
2014-04-24,23.21,23.484,22.98,23.283,6051093,0
2014-04-25,23.503,23.666,23.265,23.581,3899209,0
2014-04-28,23.562,23.572,23.153,23.237,4322348,0
2014-04-29,23.274,23.619,23.228,23.572,4198412,0
2014-04-30,23.349,23.75,23.291,23.445,7611580,0
2014-05-01,23.265,23.656,23.107,23.465,5123242,0
2014-05-02,23.562,23.985,23.228,23.965,5297511,0
2014-05-05,24.138,24.254,23.908,24.033,3035789,0
2014-05-06,23.965,24.081,23.891,23.995,2504321,0
2014-05-07,23.864,23.956,23.417,23.581,3951836,0
2014-05-08,23.628,23.827,23.474,23.601,2993407,0
2014-05-09,23.619,23.723,23.377,23.572,2636993,0
2014-05-12,23.827,24.015,23.572,23.609,2977679,0
2014-05-13,23.628,23.75,23.445,23.638,2419551,0
2014-05-14,23.875,24.082,23.76,24.024,3819289,0
2014-05-15,23.875,24.053,23.552,23.694,4051254,0
2014-05-16,23.552,23.581,23.264,23.367,2309125,0
2014-05-19,23.572,23.572,23.087,23.319,2954271,0
2014-05-20,23.029,23.425,22.959,23.348,2472897,0
2014-05-21,23.172,23.493,23.106,23.484,2463582,0
2014-05-22,23.666,23.684,23.309,23.425,2739578,0
2014-05-23,23.407,23.417,23.057,23.254,3193360,0
2014-05-27,23.057,23.172,22.238,22.393,6918840,0
2014-05-28,22.306,22.354,21.774,21.99,6457068,0
2014-05-29,21.86,22.21,21.764,21.962,5502923,0
2014-05-30,21.952,22.22,21.63,22.21,8323923,0
2014-06-02,22.078,22.096,21.658,21.764,7635700,0
2014-06-03,21.784,21.86,21.552,21.687,6599981,0
2014-06-04,21.687,21.932,21.687,21.84,4056391,0
2014-06-05,22.058,22.384,21.962,22.125,4595067,0
2014-06-06,22.125,22.191,21.63,21.86,4402172,0
2014-06-09,21.877,22.068,21.831,21.897,2380593,0
2014-06-10,22.049,22.762,22.019,22.733,5179712,0
2014-06-11,22.905,23.097,22.723,23.019,6757554,0
2014-06-12,23.144,23.9,23.144,23.827,6966168,0
2014-06-13,23.78,23.996,23.387,23.947,4500480,0
2014-06-16,24.024,24.091,23.591,23.656,5063514,0
2014-06-17,23.445,23.958,23.396,23.865,4107270,0
2014-06-18,23.808,24.882,23.798,24.854,7759870,0
2014-06-19,25.492,26.256,25.397,26.062,12231357,0
2014-06-20,26.072,26.273,25.703,25.965,7165796,0
2014-06-23,26.033,26.624,25.883,26.578,5713552,0
2014-06-24,26.68,26.874,25.883,25.917,6982232,0
2014-06-25,25.927,26.361,25.917,26.072,4408067,0
2014-06-26,25.947,26.39,25.587,26.303,4397103,0
2014-06-27,26.409,26.456,26.014,26.303,3972054,0
2014-06-30,26.141,26.69,26.014,26.578,4689913,0
2014-07-01,26.614,26.826,26.256,26.342,4073365,0
2014-07-02,26.313,26.758,26.313,26.578,3662215,0
2014-07-03,26.273,26.409,25.937,26.351,2956831,0
2014-07-07,26.131,26.238,25.956,26.072,3925117,0
2014-07-08,26.361,26.614,26.072,26.512,4551806,0
2014-07-09,26.69,27.093,26.569,26.973,5208942,0
2014-07-10,27.502,27.987,26.578,26.624,7225657,0
2014-07-11,26.642,27.237,26.569,27.063,4803643,0
2014-07-14,26.228,26.604,26.112,26.485,4150744,0
2014-07-15,26.494,26.875,25.645,25.742,5889610,0
2014-07-16,25.926,26.342,25.846,26.13,4183751,0
2014-07-17,26.351,26.924,26.256,26.847,5734279,0
2014-07-18,26.521,26.68,26.313,26.66,3836283,0
2014-07-21,26.73,26.807,26.209,26.512,3584403,0
2014-07-22,26.475,26.475,26.013,26.219,3085830,0
2014-07-23,26.18,26.475,26.081,26.15,3683862,0
2014-07-24,26.032,26.052,25.817,25.984,5903748,0
2014-07-25,25.955,26.944,25.899,26.905,5287758,0
2014-07-28,26.778,27.19,26.71,27.133,3350173,0
2014-07-29,27.21,27.257,26.73,26.885,2722790,0
2014-07-30,26.7,26.7,26.333,26.465,4723084,0
2014-07-31,26.303,26.856,26.13,26.14,4409752,0
2014-08-01,26.539,26.71,26.228,26.447,4061562,0
2014-08-04,26.456,26.569,26.042,26.19,3835336,0
2014-08-05,26.15,26.503,25.864,26.409,4129218,0
2014-08-06,26.837,27.001,26.74,26.865,4603395,0
2014-08-07,26.769,27.142,26.521,27.019,3729390,0
2014-08-08,27.037,27.21,26.604,26.769,3273897,0
2014-08-11,26.759,27.045,26.642,26.954,2478164,0
2014-08-12,27.045,27.724,27.037,27.504,5513174,0
2014-08-13,27.59,27.971,27.523,27.905,4412357,0
2014-08-14,27.952,28.283,27.465,27.657,4769221,0
2014-08-15,27.104,27.562,27.028,27.285,3683827,0
2014-08-18,27.142,27.358,26.974,27.266,2620167,0
2014-08-19,27.228,27.437,27.074,27.151,2035491,0
2014-08-20,27.219,27.339,26.904,27.133,3097728,0
2014-08-21,26.659,26.679,26.001,26.271,6625713,0
2014-08-22,26.262,26.341,25.888,26.069,3172874,0
2014-08-25,25.896,26.001,25.524,25.719,4379514,0
2014-08-26,26.099,26.379,25.906,26.311,4460423,0
2014-08-27,26.398,26.493,26.04,26.291,2194147,0
2014-08-28,26.613,26.778,26.445,26.538,2420824,0
2014-08-29,26.455,26.904,25.834,26.826,2660353,0
2014-09-02,26.099,26.119,25.411,25.544,6910843,0
2014-09-03,25.682,25.749,25.487,25.544,3114807,0
2014-09-04,25.652,25.769,24.609,24.798,6767452,0
2014-09-05,24.78,24.954,24.284,24.636,6469393,0
2014-09-08,24.552,24.562,23.9,23.996,5900924,0
2014-09-09,23.986,24.467,23.892,24.371,6093207,0
2014-09-10,24.189,24.467,23.966,24.101,4627905,0
2014-09-11,23.9,24.361,23.769,24.284,4900048,0
2014-09-12,24.006,24.341,23.817,24.006,4917727,0
2014-09-15,24.189,24.247,23.731,24.091,3475801,0
2014-09-16,24.11,24.517,23.806,24.237,4497509,0
2014-09-17,24.237,24.419,23.711,23.786,4145359,0
2014-09-18,23.711,23.73,23.203,23.286,6268127,0
2014-09-19,23.231,23.286,22.503,22.675,8983474,0
2014-09-22,22.626,22.666,22.168,22.37,6095231,0
2014-09-23,22.924,22.961,22.438,22.597,6475378,0
2014-09-24,22.782,22.886,22.409,22.531,6573413,0
2014-09-25,22.35,22.896,22.178,22.752,6238332,0
2014-09-26,22.675,22.675,22.37,22.494,4272663,0
2014-09-29,22.656,22.675,22.293,22.38,3435977,0
2014-09-30,22.102,22.35,21.87,22.053,6705150,0
2014-10-01,22.254,22.626,22.168,22.225,5850681,0
2014-10-02,22.656,22.656,22.102,22.597,6504687,0
2014-10-03,22.131,22.131,21.564,21.66,9381097,0
2014-10-06,21.87,22.244,21.739,22.168,6243035,0
2014-10-07,22.225,22.35,21.574,21.593,7074196,0
2014-10-08,21.965,23.663,21.488,23.461,11366584,0
2014-10-09,23.539,23.588,22.053,22.568,9819640,0
2014-10-10,22.484,23.109,22.16,22.235,6309123,0
2014-10-13,22.559,23.09,22.38,22.512,5788000,0
2014-10-14,22.646,23.278,22.597,22.753,6249773,0
2014-10-15,22.783,23.491,22.465,22.685,9809904,0
2014-10-16,22.549,23.215,22.429,22.915,7824263,0
2014-10-17,22.878,22.897,21.993,21.993,8335565,0
2014-10-20,22.224,22.465,22.033,22.36,5474553,0
2014-10-21,22.559,22.753,22.234,22.283,6673762,0
2014-10-22,22.033,22.101,21.382,21.391,8276537,0
2014-10-23,21.264,21.648,20.99,21.43,8072317,0
2014-10-24,21.448,21.697,21.256,21.352,5728719,0
2014-10-27,21.264,21.391,21.081,21.089,4466379,0
2014-10-28,21.293,21.552,21.029,21.534,3909664,0
2014-10-29,21.382,21.43,20.556,20.653,8100976,0
2014-10-30,20.053,20.063,17.753,17.856,22386612,0
2014-10-31,16.937,18.186,16.324,18.022,21425083,0
2014-11-03,18.127,18.176,17.371,18.088,12726973,0
2014-11-04,18.022,18.166,17.59,17.667,12209951,0
2014-11-05,17.166,17.895,17.005,17.111,13961552,0
2014-11-06,17.341,18.108,17.253,17.8,11933493,0
2014-11-07,18.255,19.231,18.196,19.212,14611177,0
2014-11-10,18.982,19.048,18.186,18.295,11978530,0
2014-11-11,18.481,19.039,18.451,18.799,10289427,0
2014-11-12,19.098,19.305,18.451,18.875,8492822,0
2014-11-13,19.078,19.108,18.374,18.471,8296034,0
2014-11-14,18.205,19.671,18.051,19.596,12625992,0
2014-11-17,19.461,20.017,19.313,19.738,11430838,0
2014-11-18,20.132,20.548,19.758,20.48,11639111,0
2014-11-19,20.412,20.568,19.23,19.322,13203051,0
2014-11-20,19.758,19.961,19.371,19.828,7739723,0
2014-11-21,20.317,20.355,19.52,19.738,8520579,0
2014-11-24,19.567,19.906,19.48,19.614,5782228,0
2014-11-25,19.708,20.48,19.634,20.451,9957913,0
2014-11-26,20.422,20.48,20.064,20.114,5079989,0
2014-11-28,19.313,19.47,18.807,18.893,6621040,0
2014-12-01,19.45,20.48,19.313,20.451,12452883,0
2014-12-02,19.999,20.279,19.52,19.642,8183404,0
2014-12-03,19.808,20.279,19.68,19.896,9167712,0
2014-12-04,19.866,20.084,19.156,19.258,7542424,0
2014-12-05,18.893,19.136,18.565,18.787,7382216,0
2014-12-08,19.076,19.106,18.124,18.729,10937334,0
2014-12-09,19.23,19.953,19.193,19.539,10921928,0
2014-12-10,19.539,19.945,18.873,18.96,6882574,0
2014-12-11,18.729,19.268,18.381,18.623,7195884,0
2014-12-12,18.526,18.672,18.047,18.104,7789391,0
2014-12-15,17.842,18.047,16.737,16.757,11740740,0
2014-12-16,17.199,17.237,16.401,16.459,12385206,0
2014-12-17,16.604,17.459,16.488,17.247,11937743,0
2014-12-18,17.527,18.143,17.15,18.104,10492114,0
2014-12-19,18.172,18.346,17.585,17.585,30987650,0
2014-12-22,17.652,17.795,16.614,16.71,11584124,0
2014-12-23,16.774,17.277,16.459,16.526,6808913,0
2014-12-24,16.584,17.131,16.384,16.998,4111546,0
2014-12-26,17.555,17.95,17.317,17.652,7104271,0
2014-12-29,17.412,17.517,17.008,17.104,8532283,0
2014-12-30,17.412,18.162,17.375,17.88,9293025,0
2014-12-31,17.825,18.047,17.546,17.815,7239074,0
2015-01-02,17.459,18.133,17.317,18.114,9251896,0
2015-01-05,18.31,18.429,17.682,18.133,9550278,0
2015-01-06,18.354,19.788,18.251,19.539,15893430,0
2015-01-07,19.126,20.054,19.037,19.381,10596264,0
2015-01-08,19.577,19.778,18.816,18.96,13146989,0
2015-01-09,19.295,19.971,19.22,19.971,9804875,0
2015-01-12,20.035,20.759,20.035,20.645,10589677,0
2015-01-13,21.143,21.202,19.198,19.622,18432922,0
2015-01-14,20.024,20.711,19.398,19.766,14060571,0
2015-01-15,20.587,22.11,20.558,21.876,25493567,0
2015-01-16,22.012,23.095,22.002,22.956,21016100,0
2015-01-20,23.37,23.902,23.006,23.37,18039880,0
2015-01-21,23.855,24.103,22.826,23.567,16650235,0
2015-01-22,23.606,24.008,23.255,23.33,13807457,0
2015-01-23,23.151,23.42,22.686,23.085,12120216,0
2015-01-26,22.505,23.045,22.002,22.986,8788562,0
2015-01-27,23.291,23.884,23.228,23.701,11482884,0
2015-01-28,23.283,23.615,22.638,22.929,9062091,0
2015-01-29,22.224,22.806,21.869,22.524,10492229,0
2015-01-30,22.41,23.468,22.081,23.171,9699326,0
2015-02-02,22.826,23.711,22.786,23.587,8977564,0
2015-02-03,23.21,23.587,22.919,23.045,9086804,0
2015-02-04,23.2,23.567,22.986,23.301,7607737,0
2015-02-05,23.115,23.749,23.045,23.653,6749324,0
2015-02-06,22.766,22.938,22.032,22.071,13413220,0
2015-02-09,22.302,22.786,22.293,22.609,8265894,0
2015-02-10,22.252,22.638,21.827,22.43,6540174,0
2015-02-11,22.43,22.589,21.952,22.06,5274192,0
2015-02-12,22.39,22.696,22.223,22.524,5496763,0
2015-02-13,22.766,22.949,22.619,22.746,5392136,0
2015-02-17,22.282,22.439,22.031,22.1,6369525,0
2015-02-18,22.06,22.579,21.519,22.532,11122472,0
2015-02-19,22.34,22.41,20.563,20.641,18431825,0
2015-02-20,20.765,21.19,20.688,20.717,8809918,0
2015-02-23,20.485,21.038,20.302,20.783,8142090,0
2015-02-24,20.436,20.851,20.194,20.641,6306423,0
2015-02-25,20.95,21.063,20.717,20.861,6127568,0
2015-02-26,21.19,21.375,20.99,21.009,6734995,0
2015-02-27,21.16,21.625,21.14,21.238,7033357,0
2015-03-02,21.219,21.296,20.406,20.514,8945893,0
2015-03-03,20.543,20.93,20.107,20.194,7852815,0
2015-03-04,20.155,20.273,19.71,19.82,5847775,0
2015-03-05,19.947,20.321,19.77,19.991,5409801,0
2015-03-06,19.286,19.352,18.295,18.406,14061257,0
2015-03-09,18.579,18.589,17.836,17.973,8517316,0
2015-03-10,18.041,18.426,17.556,17.74,9591028,0
2015-03-11,17.633,18.206,17.353,18.108,9596444,0
2015-03-12,18.378,18.465,17.797,18.256,7681128,0
2015-03-13,17.992,18.314,17.507,18.276,8110280,0
2015-03-16,18.397,18.505,17.893,18.305,8430755,0
2015-03-17,17.992,18.314,17.702,17.827,9094312,0
2015-03-18,17.74,18.591,17.373,18.378,13806402,0
2015-03-19,18.276,18.305,17.836,18.032,9999800,0
2015-03-20,18.206,19.038,18.206,18.572,19854173,0
2015-03-23,18.894,19.127,18.688,19.067,6539685,0
2015-03-24,19.157,19.272,18.777,18.856,6177717,0
2015-03-25,18.999,19.087,18.342,18.378,9090183,0
2015-03-26,18.631,18.807,17.853,18.022,8586713,0
2015-03-27,17.844,18.079,17.566,17.853,7604535,0
2015-03-30,17.556,17.817,17.324,17.624,6609046,0
2015-03-31,17.507,17.797,17.373,17.556,6578152,0
2015-04-01,17.759,18.514,17.73,18.416,9365351,0
2015-04-02,18.332,18.591,17.943,18.266,6126315,0
2015-04-06,18.981,19.203,18.621,18.708,7014982,0
2015-04-07,18.611,18.846,18.378,18.445,5276138,0
2015-04-08,18.641,18.698,18.118,18.286,6229220,0
2015-04-09,18.041,18.305,17.844,18.197,6156710,0
2015-04-10,18.563,18.874,18.475,18.698,6770988,0
2015-04-13,18.621,18.717,18.445,18.514,5296175,0
2015-04-14,18.601,18.894,18.475,18.621,5053826,0
2015-04-15,18.698,19.555,18.688,19.426,8527255,0
2015-04-16,19.661,19.718,19.048,19.282,7522528,0
2015-04-17,19.426,19.633,19.196,19.245,7492413,0
2015-04-20,19,19.118,18.827,19,5918638,0
2015-04-21,18.982,19.029,18.747,18.866,4836283,0
2015-04-22,18.837,18.905,18.245,18.331,6447212,0
2015-04-23,18.425,19.088,18.341,18.962,6218267,0
2015-04-24,18.895,19.009,18.415,18.465,7662218,0
2015-04-27,18.678,19.118,18.524,18.631,8868470,0
2015-04-28,18.66,19.387,18.641,19.282,8089582,0
2015-04-29,19.282,19.718,19.235,19.584,9916446,0
2015-04-30,18.895,19,18.196,18.295,15885482,0
2015-05-01,18.049,18.341,17.981,18.146,8869500,0
2015-05-04,18.572,18.591,18.156,18.225,5473359,0
2015-05-05,18.445,18.554,17.835,18.01,7313698,0
2015-05-06,18.117,18.176,17.524,17.573,7834819,0
2015-05-07,17.485,17.64,17.03,17.621,9984553,0
2015-05-08,17.747,18.322,17.66,18.205,8663405,0
2015-05-11,18.215,18.396,17.891,18.02,6027511,0
2015-05-12,18.136,18.506,18.078,18.426,8744935,0
2015-05-13,18.769,19.171,18.729,18.927,11162219,0
2015-05-14,19.171,19.617,19.002,19.061,8916126,0
2015-05-15,18.927,19.18,18.719,18.897,6130728,0
2015-05-18,18.975,19.295,18.897,18.937,6605020,0
2015-05-19,18.525,18.613,18.087,18.107,9782284,0
2015-05-20,18.256,18.332,18.02,18.039,5433851,0
2015-05-21,18.01,18.166,17.785,17.911,4781310,0
2015-05-22,17.901,18.039,17.689,17.851,4042517,0
2015-05-26,17.484,17.493,16.909,17.037,11633989,0
2015-05-27,17.077,17.219,16.841,17.113,6131897,0
2015-05-28,17.067,17.368,16.918,17.348,4377896,0
2015-05-29,17.319,17.493,17.142,17.299,5561890,0
2015-06-01,17.455,17.562,17.122,17.259,5874336,0
2015-06-02,17.445,17.679,17.368,17.474,5197545,0
2015-06-03,17.397,17.62,17.191,17.289,5690121,0
2015-06-04,17.007,17.181,16.927,17.142,4770120,0
2015-06-05,16.85,16.9,16.588,16.791,8130310,0
2015-06-08,16.831,16.88,16.568,16.86,5446694,0
2015-06-09,16.937,17.085,16.646,16.733,4959874,0
2015-06-10,17.037,17.077,16.771,16.86,5011502,0
2015-06-11,16.762,16.781,16.375,16.529,8324329,0
2015-06-12,16.423,16.627,16.365,16.413,4285016,0
2015-06-15,16.266,16.413,16.158,16.276,10565471,0
2015-06-16,16.246,16.276,15.885,16.023,8747680,0
2015-06-17,16.023,16.315,15.826,16.256,12173768,0
2015-06-18,16.628,16.695,16.471,16.579,5752424,0
2015-06-19,16.335,16.49,15.933,16.09,9733404,0
2015-06-22,15.875,16.07,15.807,15.855,8889547,0
2015-06-23,15.963,16.325,15.913,16.188,6632299,0
2015-06-24,16.198,16.56,16.188,16.403,6426052,0
2015-06-25,16.443,16.56,16.128,16.178,4410995,0
2015-06-26,16.138,16.256,16.023,16.128,3742381,0
2015-06-29,16.148,16.236,15.933,15.983,4833230,0
2015-06-30,15.875,16.09,15.622,15.826,6956477,0
2015-07-01,15.758,15.816,15.407,15.515,6607025,0
2015-07-02,15.573,15.845,15.553,15.807,5024028,0
2015-07-06,15.798,16.461,15.718,16.315,8132801,0
2015-07-07,16.051,16.393,15.788,16.218,12226175,0
2015-07-08,16.325,16.724,16.266,16.325,7943642,0
2015-07-09,16.638,16.647,16.178,16.286,6588294,0
2015-07-10,16.335,16.384,15.963,16.061,6303323,0
2015-07-13,15.845,16.07,15.535,15.963,5940560,0
2015-07-14,16.023,16.169,15.865,15.885,4562260,0
2015-07-15,15.668,15.688,15.395,15.494,6471553,0
2015-07-16,15.455,15.474,15.198,15.356,7231947,0
2015-07-17,15.208,15.306,14.346,14.396,12953297,0
2015-07-20,13.671,13.738,12.604,12.634,22274037,0
2015-07-21,12.963,13.368,12.733,12.925,14625333,0
2015-07-22,12.544,13.092,12.396,12.925,14747686,0
2015-07-23,13.102,13.14,12.436,12.525,13437200,0
2015-07-24,12.316,13.062,12.102,13.012,22166276,0
2015-07-27,12.846,13.378,12.217,12.356,17069962,0
2015-07-28,12.544,12.733,12.326,12.416,11814250,0
2015-07-29,12.446,12.777,12.277,12.624,13680200,0
2015-07-30,12.554,12.758,12.247,12.386,10351310,0
2015-07-31,12.855,13.122,12.653,13.012,12771551,0
2015-08-03,12.875,13.16,12.604,12.806,10671303,0
2015-08-04,13.012,13.22,12.865,13.042,10331207,0
2015-08-05,13.21,13.472,12.846,12.885,10119257,0
2015-08-06,13.042,13.581,12.742,13.23,12682623,0
2015-08-07,13.3,13.681,13.072,13.17,10516933,0
2015-08-10,13.26,14.082,13.032,14.072,11437698,0
2015-08-11,14.161,14.258,13.651,14.19,11139000,0
2015-08-12,14.541,15.082,14.522,14.943,16047147,0
2015-08-13,14.64,14.7,14.112,14.17,10572445,0
2015-08-14,14.386,14.493,13.926,14.003,7426346,0
2015-08-17,14.287,14.62,14.161,14.571,8965924,0
2015-08-18,14.316,14.69,14.228,14.512,8698990,0
2015-08-19,14.66,15.004,14.61,14.856,10061723,0
2015-08-20,15.367,15.592,15.15,15.179,12556160,0
2015-08-21,15.475,15.592,15.131,15.199,14575191,0
2015-08-24,14.885,15.495,13.846,13.885,17504417,0
2015-08-25,14.169,14.228,13.298,13.54,10710070,0
2015-08-26,13.228,13.248,12.581,12.863,15850486,0
2015-08-27,12.883,13.454,12.766,13.424,12047226,0
2015-08-28,13.49,13.905,13.278,13.699,12431220,0
2015-08-31,13.414,13.61,13.03,13.6,9193761,0
2015-09-01,13.767,14.071,13.463,13.51,10823802,0
2015-09-02,13.463,13.816,13.278,13.5,8366153,0
2015-09-03,13.248,13.875,13.06,13.08,9524660,0
2015-09-04,12.923,13.168,12.766,13.11,6857283,0
2015-09-08,13.178,13.258,12.903,13.02,6844441,0
2015-09-09,12.824,12.873,12.373,12.462,11013456,0
2015-09-10,12.69,12.739,12.363,12.462,8481125,0
2015-09-11,12.284,12.512,11.963,12.393,12602835,0
2015-09-14,12.323,12.748,12.185,12.423,10417183,0
2015-09-15,12.294,12.65,12.224,12.353,6846044,0
2015-09-16,12.66,13.169,12.621,13.111,9232067,0
2015-09-17,13.021,13.482,12.73,13.299,14401027,0
2015-09-18,13.602,13.818,13.081,13.299,16141984,0
2015-09-21,13.121,13.279,13.001,13.041,6763932,0
2015-09-22,12.67,12.749,12.383,12.492,7279389,0
2015-09-23,12.74,12.758,12.284,12.343,5935812,0
2015-09-24,12.68,13.279,12.561,13.279,11552295,0
2015-09-25,13.001,13.299,12.952,13.139,8086966,0
2015-09-28,12.795,12.815,12.185,12.195,11911345,0
2015-09-29,12.274,12.413,11.824,12.002,9882624,0
2015-09-30,11.903,12.303,11.746,12.303,11656506,0
2015-10-01,12.433,12.512,11.873,11.933,8687486,0
2015-10-02,12.373,12.785,12.323,12.767,12544057,0
2015-10-05,12.825,13.319,12.805,13.071,11588825,0
2015-10-06,13.378,13.652,13.111,13.502,15197351,0
2015-10-07,13.592,13.719,13.289,13.592,10443039,0
2015-10-08,13.436,13.927,13.329,13.339,10946302,0
2015-10-09,13.877,14.251,13.701,14.221,12144795,0
2015-10-12,14.534,14.584,13.612,13.818,11464061,0
2015-10-13,13.828,14.173,13.592,13.917,8595265,0
2015-10-14,14.281,15.304,14.272,15.294,11746360,0
2015-10-15,15.039,15.443,14.95,15.383,13367594,0
2015-10-16,15.275,15.492,15.079,15.089,8576978,0
2015-10-19,14.96,15.146,14.555,14.575,8080944,0
2015-10-20,14.625,15.304,14.615,15.166,8782247,0
2015-10-21,15,15.098,14.675,14.793,8312606,0
2015-10-22,14.734,15.255,14.695,14.94,9369284,0
2015-10-23,15.049,15.393,14.744,15.294,8940214,0
2015-10-26,15.324,15.364,14.705,14.724,8062965,0
2015-10-27,14.615,14.94,14.545,14.783,6549273,0
2015-10-28,15.089,15.354,14.272,14.42,13069387,0
2015-10-29,14.144,14.242,12.738,12.932,20102600,0
2015-10-30,12.961,13.168,12.609,12.619,14037366,0
2015-11-02,12.52,12.688,12.272,12.559,11689562,0
2015-11-03,12.411,12.718,12.292,12.589,9270581,0
2015-11-04,12.738,12.814,12.252,12.321,10589743,0
2015-11-05,12.331,12.331,11.94,11.969,15202455,0
2015-11-06,11.593,11.593,11.26,11.368,15470386,0
2015-11-09,11.349,11.791,11.329,11.753,9700069,0
2015-11-10,11.524,11.663,11.436,11.494,7180638,0
2015-11-11,11.504,11.703,11.455,11.683,5956516,0
2015-11-12,11.359,11.91,11.25,11.643,11266631,0
2015-11-13,11.663,11.979,11.593,11.821,6867294,0
2015-11-16,11.91,12.078,11.762,11.86,7979345,0
2015-11-17,11.801,11.801,11.141,11.269,9667878,0
2015-11-18,11.338,11.781,11.181,11.713,9389744,0
2015-11-19,11.85,12.204,11.753,11.989,7587038,0
2015-11-20,12.078,12.145,11.573,11.643,6676354,0
2015-11-23,11.473,11.643,11.405,11.473,5247033,0
2015-11-24,11.663,11.801,11.503,11.683,6495507,0
2015-11-25,11.493,11.86,11.473,11.583,5498390,0
2015-11-27,11.328,11.543,11.288,11.386,3569602,0
2015-11-30,11.445,11.683,11.405,11.643,6465371,0
2015-12-01,11.713,12.068,11.553,11.959,7405499,0
2015-12-02,11.753,11.88,11.483,11.673,6003828,0
2015-12-03,11.762,12.115,11.762,11.9,6418449,0
2015-12-04,12.038,12.57,12.038,12.55,9456693,0
2015-12-07,12.312,12.392,11.95,12.028,7341467,0
2015-12-08,11.93,12.058,11.663,11.811,6364460,0
2015-12-09,12.048,12.233,11.762,11.91,6151329,0
2015-12-10,11.85,11.979,11.703,11.713,7797517,0
2015-12-11,11.523,12.078,11.483,11.84,7479518,0
2015-12-14,11.801,11.83,10.923,10.933,12658353,0
2015-12-15,11.022,11.111,10.843,10.953,10149616,0
2015-12-16,11.2,11.842,11.022,11.724,17506294,0
2015-12-17,11.19,11.27,10.735,10.813,9881096,0
2015-12-18,10.983,11.604,10.913,11.446,12098315,0
2015-12-21,11.644,11.823,11.514,11.664,8355732,0
2015-12-22,11.494,11.832,11.484,11.634,5158179,0
2015-12-23,11.724,11.793,11.564,11.684,6102163,0
2015-12-24,11.774,12.146,11.774,12.011,3785457,0
2015-12-28,11.852,11.852,11.524,11.644,4511412,0
2015-12-29,11.813,11.852,11.465,11.594,5455336,0
2015-12-30,11.359,11.416,11.25,11.377,4191790,0
2015-12-31,11.329,11.465,11.27,11.416,4712162,0
2016-01-04,11.803,11.93,11.416,11.714,7892962,0
2016-01-05,11.793,11.823,11.349,11.446,6464863,0
2016-01-06,11.604,12.06,11.584,11.664,10718385,0
2016-01-07,12.07,12.712,11.892,12.563,16519249,0
2016-01-08,12.206,12.45,12.088,12.335,10053674,0
2016-01-11,12.464,12.504,11.465,11.664,10422057,0
2016-01-12,11.455,11.494,11.021,11.318,9240726,0
2016-01-13,11.11,11.298,10.704,11.041,11282917,0
2016-01-14,10.922,11.061,10.091,10.318,12986627,0
2016-01-15,10.714,10.733,10.14,10.209,10248673,0
2016-01-19,10.279,10.279,9.606,9.736,11285254,0
2016-01-20,9.923,9.963,9.576,9.756,11878012,0
2016-01-21,9.696,9.833,9.3588,9.716,12025192,0
2016-01-22,9.596,10.051,9.536,10.031,13140885,0
2016-01-25,10.279,10.447,10.031,10.16,9077374,0
2016-01-26,10.358,10.783,10.249,10.615,10387016,0
2016-01-27,10.537,11.021,10.368,10.982,11155672,0
2016-01-28,10.802,11.14,10.566,10.962,7573353,0
2016-01-29,10.942,11.367,10.912,11.219,6867031,0
2016-02-01,11.367,11.803,11.318,11.416,9280636,0
2016-02-02,11.328,11.559,11.012,11.16,7551513,0
2016-02-03,11.298,12.356,11.298,12.286,17877368,0
2016-02-04,12.791,13.337,12.762,12.921,17878242,0
2016-02-05,12.654,13.603,12.615,13.583,13946062,0
2016-02-08,14.216,14.958,14.148,14.562,23202155,0
2016-02-09,14.731,14.859,13.898,14.028,19506590,0
2016-02-10,13.829,14.464,13.155,14.434,14399195,0
2016-02-11,15.583,15.782,14.721,14.859,21098526,0
2016-02-12,14.483,15.573,14.325,15.494,15088396,0
2016-02-16,14.672,15.186,14.375,14.652,17186143,0
2016-02-17,14.849,14.929,14.434,14.79,11069713,0
2016-02-18,14.612,15.712,14.552,15.623,14232354,0
2016-02-19,15.553,15.891,15.119,15.305,12476749,0
2016-02-22,14.8,15.424,14.721,14.979,10655222,0
2016-02-23,15.246,15.563,15.176,15.285,9809756,0
2016-02-24,15.909,16.346,15.338,15.633,16849635,0
2016-02-25,15.404,15.939,15.37,15.742,14784573,0
2016-02-26,14.196,14.662,13.572,13.73,36758911,0
2016-02-29,13.77,14.226,13.691,14.186,10864173,0
2016-03-01,14.365,14.385,13.72,13.77,15230224,0
2016-03-02,13.78,14.305,13.642,14.246,11293091,0
2016-03-03,14.305,15.009,14.285,14.83,9376838,0
2016-03-04,15.029,16.087,14.979,14.989,25495248,0
2016-03-07,15.196,16.177,15.186,15.772,15769447,0
2016-03-08,16.097,16.197,15.196,15.414,12705536,0
2016-03-09,15.108,15.742,14.898,15.563,10345160,0
2016-03-10,15.633,16.416,15.553,16.356,14685309,0
2016-03-11,16.396,16.811,16.127,16.217,11625581,0
2016-03-14,16.316,16.525,15.534,15.672,11261297,0
2016-03-15,15.464,15.919,15.185,15.891,7673193,0
2016-03-16,15.742,16.862,15.414,16.852,11641627,0
2016-03-17,17.23,17.472,16.664,16.713,14897687,0
2016-03-18,16.556,17.051,16.546,16.732,11862887,0
2016-03-21,16.565,16.931,16.407,16.693,6677792,0
2016-03-22,16.862,17.011,16.327,16.496,8205865,0
2016-03-23,15.909,15.909,15.175,15.285,11703495,0
2016-03-24,15.295,15.782,15.156,15.653,7349564,0
2016-03-28,15.613,15.697,15.23,15.613,5224380,0
2016-03-29,15.672,16.486,15.563,16.307,8694299,0
2016-03-30,16.297,16.526,15.939,16.267,6980019,0
2016-03-31,16.457,16.575,16.068,16.098,5728152,0
2016-04-01,15.633,15.959,15.305,15.949,8169331,0
2016-04-04,15.891,15.979,15.573,15.752,4753019,0
2016-04-05,16.038,16.153,15.692,16.108,6596267,0
2016-04-06,15.901,16.009,15.623,15.909,8570510,0
2016-04-07,16.198,16.367,16.098,16.227,9078421,0
2016-04-08,16.237,17.041,16.178,16.971,10162903,0
2016-04-11,17.21,17.77,17.101,17.635,11310980,0
2016-04-12,17.745,17.904,17.26,17.586,10115073,0
2016-04-13,17.3,17.537,17.111,17.131,8334686,0
2016-04-14,17.091,17.2,16.168,16.437,11747788,0
2016-04-15,16.457,16.772,16.208,16.635,9481972,0
2016-04-18,16.912,16.951,16.347,16.693,5784882,0
2016-04-19,17.23,17.418,16.951,17.22,9138010,0
2016-04-20,17.19,17.576,16.782,16.902,10344946,0
2016-04-21,17.3,17.635,16.986,17.428,11732100,0
2016-04-22,17.31,17.487,16.752,16.941,9086438,0
2016-04-25,16.961,17.001,16.605,16.792,7590897,0
2016-04-26,16.971,17.448,16.722,17.418,8153672,0
2016-04-27,17.507,17.835,17.2,17.715,10839224,0
2016-04-28,18.023,19.015,17.884,18.787,14876763,0
2016-04-29,19.213,19.996,19.193,19.986,13599369,0
2016-05-02,19.986,20.076,19.115,19.341,10064045,0
2016-05-03,19.292,19.341,18.603,18.976,10860823,0
2016-05-04,18.341,19.075,18.142,18.311,8880630,0
2016-05-05,18.667,18.896,18.212,18.578,8802445,0
2016-05-06,18.876,19.401,18.747,19.035,9040878,0
2016-05-09,18.272,18.379,17.974,18.093,8726774,0
2016-05-10,18.142,18.578,17.814,18.499,8474959,0
2016-05-11,18.657,18.926,18.013,18.588,10357970,0
2016-05-12,18.588,18.667,17.815,17.874,9369421,0
2016-05-13,17.755,18.192,17.625,17.815,10856249,0
2016-05-16,18.242,18.672,18.152,18.341,9222737,0
2016-05-17,18.262,18.598,18.033,18.321,7385211,0
2016-05-18,18.003,18.321,16.773,16.902,14160570,0
2016-05-19,16.417,17.23,16.377,17.151,14638902,0
2016-05-20,17.349,17.388,16.842,17.23,7283134,0
2016-05-23,16.921,17.497,16.802,17.22,6291000,0
2016-05-24,16.742,17.071,16.198,16.267,11996956,0
2016-05-25,16.108,16.757,15.901,16.645,12705873,0
2016-05-26,16.961,17.27,16.654,16.762,6793556,0
2016-05-27,16.585,16.842,16.277,16.467,9097597,0
2016-05-31,16.506,17.041,16.367,16.683,7575635,0
2016-06-01,16.802,17.101,16.417,16.693,7359517,0
2016-06-02,16.625,17.021,16.457,16.812,9154179,0
2016-06-03,17.745,18.152,17.695,18.113,14747916,0
2016-06-06,18.202,18.272,17.705,18.033,8631751,0
2016-06-07,17.874,18.053,17.775,17.904,5769319,0
2016-06-08,18.647,18.697,18.222,18.252,10309435,0
2016-06-09,18.172,18.578,18.008,18.528,10202310,0
2016-06-10,18.638,18.847,17.884,17.914,11825453,0
2016-06-13,18.292,18.399,17.705,17.904,8665317,0
2016-06-14,17.974,18.023,17.387,17.606,9459160,0
2016-06-15,17.655,18.311,17.477,18.083,11448950,0
2016-06-16,18.688,18.798,17.457,17.527,13819293,0
2016-06-17,17.974,18.013,17.432,17.755,16629394,0
2016-06-20,17.358,17.715,17.234,17.645,7981386,0
2016-06-21,17.348,17.606,17.299,17.397,6638860,0
2016-06-22,17.576,17.974,17.284,17.924,8963202,0
2016-06-23,17.805,17.884,17.447,17.477,7169345,0
2016-06-24,18.639,18.877,17.964,18.252,19494120,0
2016-06-27,18.45,18.677,17.904,18.272,13853244,0
2016-06-28,17.954,18.48,17.825,18.222,8002223,0
2016-06-29,18.49,18.808,18.42,18.658,7146108,0
2016-06-30,18.828,19.156,18.579,18.996,7606177,0
2016-07-01,19.463,19.691,19.353,19.543,7536948,0
2016-07-05,19.91,20.058,19.4,19.841,8771889,0
2016-07-06,20.168,20.238,19.791,19.959,9789219,0
2016-07-07,19.741,19.959,19.393,19.503,9135144,0
2016-07-08,19.423,19.925,19.156,19.791,7224429,0
2016-07-11,19.573,19.95,19.446,19.9,5986431,0
2016-07-12,19.761,19.998,19.279,19.323,8476258,0
2016-07-13,19.513,19.781,19.318,19.343,8394754,0
2016-07-14,18.937,19.333,18.798,19.313,6791218,0
2016-07-15,19.096,19.234,18.987,19.156,4918696,0
2016-07-18,19.076,19.284,19.011,19.284,4373830,0
2016-07-19,19.214,19.264,18.848,18.927,5547066,0
2016-07-20,18.539,18.569,17.745,17.844,10631880,0
2016-07-21,17.914,18.172,17.805,18.013,6443073,0
2016-07-22,17.854,18.288,17.82,18.182,6073143,0
2016-07-25,17.944,17.984,17.532,17.884,10632587,0
2016-07-26,18.113,18.291,17.944,18.172,5380648,0
2016-07-27,18.37,18.867,17.934,18.718,9407817,0
2016-07-28,18.589,18.589,17.397,17.606,20200169,0
2016-07-29,17.934,17.934,17.576,17.755,11216774,0
2016-08-01,17.765,17.984,17.625,17.954,5677121,0
2016-08-02,18.063,18.152,17.874,17.974,8325918,0
2016-08-03,17.914,18.063,17.586,17.954,5409056,0
2016-08-04,18.023,18.043,17.864,17.904,6214060,0
2016-08-05,17.556,17.615,17.209,17.338,8286872,0
2016-08-08,17.299,17.785,17.289,17.537,5231454,0
2016-08-09,17.755,18.033,17.675,17.984,6920483,0
2016-08-10,18.5,18.877,18.47,18.828,9695462,0
2016-08-11,18.867,19.214,18.718,18.828,8006656,0
2016-08-12,19.204,19.204,18.599,18.748,5206982,0
2016-08-15,18.778,18.967,18.619,18.708,3990326,0
2016-08-16,18.788,18.867,18.609,18.698,4374414,0
2016-08-17,18.529,18.549,17.934,18.37,9038729,0
2016-08-18,18.519,18.677,18.351,18.569,5155010,0
2016-08-19,18.202,18.375,18.043,18.202,9639236,0
2016-08-22,17.884,17.904,17.64,17.815,6268189,0
2016-08-23,17.924,17.944,17.517,17.566,6461301,0
2016-08-24,17.497,17.497,15.65,15.937,21629572,0
2016-08-25,15.849,16.335,15.62,15.947,9944208,0
2016-08-26,16.176,16.524,15.65,15.839,13905979,0
2016-08-29,15.77,16.375,15.74,16.206,7632021,0
2016-08-30,16.056,16.076,15.234,15.362,11149709,0
2016-08-31,15.212,15.421,15.055,15.134,14024089,0
2016-09-01,15.015,15.6,14.93,15.501,9899274,0
2016-09-02,15.947,16.204,15.76,15.907,10051078,0
2016-09-06,16.295,16.702,16.007,16.663,10280299,0
2016-09-07,16.634,16.673,16.235,16.544,8617438,0
2016-09-08,16.624,16.751,16.315,16.415,6258437,0
2016-09-09,16.186,16.186,15.75,15.81,8420080,0
2016-09-12,15.58,16.45,15.481,16.315,10475961,0
2016-09-13,16.066,16.096,15.43,15.649,11437408,0
2016-09-14,15.927,15.927,15.485,15.669,8304257,0
2016-09-15,15.599,15.952,15.351,15.709,6628031,0
2016-09-16,15.569,15.669,15.143,15.48,12121475,0
2016-09-19,15.699,15.789,15.41,15.599,5849285,0
2016-09-20,15.579,15.799,15.43,15.639,6598346,0
2016-09-21,15.927,16.772,15.868,16.732,12947974,0
2016-09-22,16.951,17.205,16.852,16.991,9495960,0
2016-09-23,16.921,16.976,16.395,16.564,5564176,0
2016-09-26,16.604,16.792,16.305,16.335,5942754,0
2016-09-27,16.146,16.325,15.987,16.176,6172239,0
2016-09-28,16.156,16.543,15.799,16.494,8869778,0
2016-09-29,16.325,16.668,16.235,16.554,6282787,0
2016-09-30,16.792,16.882,16.385,16.425,6122252,0
2016-10-03,16.405,16.544,15.5,15.689,9045141,0
2016-10-04,15.093,15.162,14.267,14.327,15504025,0
2016-10-05,14.515,14.705,14.039,14.367,12233822,0
2016-10-06,14.019,14.337,13.929,14.039,9272876,0
2016-10-07,14.357,14.427,13.839,14.019,8230091,0
2016-10-10,14.187,14.267,13.949,14.078,5146434,0
2016-10-11,13.989,14.128,13.78,13.909,7199115,0
2016-10-12,14.098,14.417,13.929,14.257,6924038,0
2016-10-13,14.367,14.973,14.207,14.565,7699244,0
2016-10-14,14.427,14.545,14.167,14.227,5821371,0
2016-10-17,14.307,14.595,14.257,14.456,4564998,0
2016-10-18,14.824,14.834,14.397,14.774,6744533,0
2016-10-19,15.123,15.301,14.973,15.231,9565079,0
2016-10-20,15.351,15.39,15.191,15.311,6622101,0
2016-10-21,15.211,15.5,15.201,15.42,5880141,0
2016-10-24,15.569,15.589,14.983,15.201,8656447,0
2016-10-25,15.341,15.689,15.152,15.5,7442495,0
2016-10-26,15.48,15.669,15.093,15.231,5820102,0
2016-10-27,15.171,15.38,14.645,14.675,9120698,0
2016-10-28,14.555,14.998,14.485,14.734,8063781,0
2016-10-31,14.774,15.113,14.635,15.113,6386061,0
2016-11-01,15.45,15.729,15.291,15.44,9063111,0
2016-11-02,15.709,16.046,15.053,15.251,10523437,0
2016-11-03,15.181,15.559,15.063,15.152,7351831,0
2016-11-04,15.133,15.261,15.003,15.211,5560090,0
2016-11-07,14.794,14.804,14.427,14.635,7058995,0
2016-11-08,14.695,14.913,14.441,14.665,6827621,0
2016-11-09,15.539,15.599,14.695,14.933,12753789,0
2016-11-10,14.814,14.814,13.79,13.879,16065199,0
2016-11-11,13.79,13.859,12.945,13.064,16757861,0
2016-11-14,12.885,13.462,12.612,13.273,16407029,0
2016-11-15,13.303,13.809,13.177,13.76,10254961,0
2016-11-16,13.76,13.869,13.333,13.651,6636266,0
2016-11-17,13.671,13.909,13.124,13.333,9384965,0
2016-11-18,13.173,13.333,12.925,13.243,8565752,0
2016-11-21,13.511,13.69,13.373,13.491,7862656,0
2016-11-22,13.671,13.671,13.124,13.422,6620809,0
2016-11-23,12.895,12.925,12.577,12.835,10854459,0
2016-11-25,12.964,13.166,12.885,12.935,4123348,0
2016-11-28,13.193,13.521,12.994,13.462,7955115,0
2016-11-29,13.143,13.383,13.054,13.363,5723684,0
2016-11-30,13.173,13.223,12.795,13.114,9249697,0
2016-12-01,12.954,13.403,12.78,13.143,8183754,0
2016-12-02,13.363,13.581,13.243,13.481,8720612,0
2016-12-05,13.313,13.7,13.074,13.412,8823103,0
2016-12-06,13.442,13.631,13.233,13.293,5898529,0
2016-12-07,13.471,13.631,13.313,13.412,6363461,0
2016-12-08,13.403,13.491,13.308,13.452,4876693,0
2016-12-09,13.333,13.403,12.969,13.124,7979547,0
2016-12-12,13.193,13.447,13.059,13.084,9684212,0
2016-12-13,13.133,13.233,12.87,13.193,8754216,0
2016-12-14,13.333,13.522,12.347,12.367,14779761,0
2016-12-15,12.019,12.237,11.859,12.138,14512645,0
2016-12-16,12.257,12.496,12.079,12.476,15927247,0
2016-12-19,12.357,12.466,12.049,12.317,10753566,0
2016-12-20,12.039,12.302,11.964,12.267,7115054,0
2016-12-21,12.367,12.427,12.217,12.367,8247779,0
2016-12-22,12.207,12.476,12.168,12.307,6791308,0
2016-12-23,12.317,12.644,12.267,12.546,5306556,0
2016-12-27,12.676,12.915,12.646,12.805,5474880,0
2016-12-28,12.766,13.153,12.746,13.104,6605121,0
2016-12-29,13.293,13.865,13.223,13.81,12683908,0
2016-12-30,13.92,14.244,13.537,13.542,10261313,0
2017-01-03,13.592,14.11,13.592,13.99,10809838,0
2017-01-04,14.15,14.289,14.01,14.199,8830977,0
2017-01-05,14.448,15.061,14.428,14.876,12507027,0
2017-01-06,14.687,14.916,14.289,14.557,8915514,0
2017-01-09,14.827,14.827,14.309,14.399,7523695,0
2017-01-10,14.617,14.707,14.274,14.389,6320940,0
2017-01-11,14.309,14.532,14.02,14.409,8617836,0
2017-01-12,14.767,14.876,14.419,14.547,9437183,0
2017-01-13,14.379,14.627,14.169,14.537,6055336,0
2017-01-17,14.996,15.165,14.757,15.086,12552565,0
2017-01-18,15.006,15.524,14.976,15.244,14581487,0
2017-01-19,15.026,15.136,14.767,15.026,9995872,0
2017-01-20,15.066,15.553,15.046,15.314,8809333,0
2017-01-23,15.563,15.733,15.344,15.693,8565248,0
2017-01-24,15.733,16.29,15.643,15.971,13550088,0
2017-01-25,15.633,15.981,15.563,15.951,8411023,0
2017-01-26,15.583,15.713,15.444,15.553,7191354,0
2017-01-27,15.504,15.703,15.464,15.693,4946332,0
2017-01-30,15.842,15.951,15.563,15.723,8108332,0
2017-01-31,16.071,16.33,15.931,16.101,9689792,0
2017-02-01,15.921,15.956,15.653,15.892,10274735,0
2017-02-02,16.31,16.43,16.161,16.33,6919203,0
2017-02-03,16.181,16.489,16.071,16.211,6880341,0
2017-02-06,16.4,16.748,16.221,16.748,7479390,0
2017-02-07,16.48,16.838,16.35,16.648,7652948,0
2017-02-08,16.758,16.947,16.688,16.868,6834054,0
2017-02-09,16.917,16.977,16.579,16.758,6370122,0
2017-02-10,16.529,16.952,16.4,16.927,6438791,0
2017-02-13,16.768,16.778,16.589,16.688,5212309,0
2017-02-14,16.868,16.888,16.36,16.549,7621440,0
2017-02-15,16.38,16.808,16.211,16.589,7041116,0
2017-02-16,16.758,17.794,16.698,17.595,16364136,0
2017-02-17,17.555,17.595,17.236,17.316,8227204,0
2017-02-21,17.037,17.201,16.768,17.017,7166357,0
2017-02-22,16.917,16.997,16.46,16.818,7568792,0
2017-02-23,17.127,17.206,16.728,16.748,6840196,0
2017-02-24,16.967,16.997,16.489,16.499,6272306,0
2017-02-27,16.539,17.057,15.921,15.951,10151159,0
2017-02-28,16.021,16.221,15.753,15.882,10893866,0
2017-03-01,15.534,15.733,15.264,15.563,14673602,0
2017-03-02,15.284,15.444,14.946,14.966,11016296,0
2017-03-03,15.026,15.173,14.737,15.056,9790654,0
2017-03-06,15.006,15.071,14.627,14.936,9045854,0
2017-03-07,14.777,14.846,14.537,14.667,7759053,0
2017-03-08,14.517,14.737,14.458,14.597,8667444,0
2017-03-09,14.587,14.737,14.497,14.517,4510115,0
2017-03-10,14.587,14.842,14.468,14.757,6483526,0
2017-03-13,14.876,14.901,14.597,14.797,8108554,0
2017-03-14,14.757,15.096,14.418,14.517,9013344,0
2017-03-15,14.627,15.435,14.443,15.405,13106201,0
2017-03-16,15.774,15.923,15.265,15.295,9244906,0
2017-03-17,15.325,15.544,15.195,15.275,8145894,0
2017-03-20,15.315,15.425,15.165,15.405,4653705,0
2017-03-21,15.475,15.848,15.435,15.794,10244644,0
2017-03-22,15.883,16.153,15.784,15.913,7934079,0
2017-03-23,15.933,16.053,15.624,15.863,10557369,0
2017-03-24,15.734,15.918,15.698,15.794,4409346,0
2017-03-27,16.223,16.332,15.973,16.003,8166192,0
2017-03-28,15.784,15.973,14.777,14.896,20635469,0
2017-03-29,14.886,14.916,14.637,14.866,11930311,0
2017-03-30,14.777,14.856,14.527,14.617,7934532,0
2017-03-31,14.627,14.767,14.497,14.547,8091048,0
2017-04-03,14.567,14.777,14.418,14.777,6712962,0
2017-04-04,14.856,14.876,14.677,14.846,5017756,0
2017-04-05,14.677,14.926,14.567,14.807,6844038,0
2017-04-06,14.807,14.827,14.597,14.767,5749173,0
2017-04-07,15.046,15.076,14.517,14.707,7441044,0
2017-04-10,14.697,14.916,14.507,14.876,4989208,0
2017-04-11,15.086,15.515,15.006,15.285,9695631,0
2017-04-12,15.305,15.485,15.185,15.455,6159234,0
2017-04-13,15.574,15.584,15.222,15.345,6218101,0
2017-04-17,15.405,15.485,15.285,15.335,3863059,0
2017-04-18,15.275,15.335,15.056,15.335,7191214,0
2017-04-19,15.145,15.185,14.677,14.856,11110062,0
2017-04-20,14.817,15.071,14.697,15.016,8966408,0
2017-04-21,14.956,15.185,14.916,15.106,11185106,0
2017-04-24,14.747,14.916,14.645,14.787,7882033,0
2017-04-25,14.567,14.607,14.059,14.318,14160537,0
2017-04-26,14.288,14.517,14.109,14.487,9176773,0
2017-04-27,14.477,14.477,13.57,13.76,17184995,0
2017-04-28,13.829,14.089,13.75,13.919,11346013,0
2017-05-01,13.79,13.899,13.54,13.61,7414986,0
2017-05-02,13.55,13.77,13.48,13.7,6372381,0
2017-05-03,13.66,13.839,13.48,13.49,7211686,0
2017-05-04,13.321,13.361,13.131,13.351,9364640,0
2017-05-05,13.411,13.63,13.381,13.57,6372213,0
2017-05-08,13.6,13.705,13.49,13.67,5112587,0
2017-05-09,13.55,13.67,13.446,13.64,7048336,0
2017-05-10,13.79,14.039,13.78,13.849,7106162,0
2017-05-11,13.909,14.178,13.849,14.079,7234052,0
2017-05-12,14.208,14.318,13.994,14.178,8906419,0
2017-05-15,14.388,14.408,14.079,14.158,4904543,0
2017-05-16,14.258,14.318,14.149,14.248,4756911,0
2017-05-17,14.597,14.607,14.149,14.218,11388443,0
2017-05-18,14.158,14.158,13.68,13.839,9044382,0
2017-05-19,13.939,13.959,13.735,13.799,10693328,0
2017-05-22,13.879,14.178,13.844,14.009,5456652,0
2017-05-23,13.989,14.059,13.49,13.51,8491971,0
2017-05-24,13.49,13.68,13.301,13.65,9353682,0
2017-05-25,13.56,13.64,13.441,13.51,4808858,0
2017-05-26,13.71,13.77,13.58,13.68,5233701,0
2017-05-30,13.53,13.68,13.48,13.57,4260662,0
2017-05-31,13.53,13.68,13.47,13.55,5069509,0
2017-06-01,13.48,13.735,13.441,13.62,5300765,0
2017-06-02,13.79,13.869,13.411,13.421,6152735,0
2017-06-05,13.48,13.52,13.241,13.361,4116903,0
2017-06-06,13.54,14.029,13.505,14.019,8844015,0
2017-06-07,13.949,14.099,13.79,13.939,6403299,0
2017-06-08,13.829,13.859,13.48,13.65,6512673,0
2017-06-09,13.48,13.52,13.301,13.391,6861860,0
2017-06-12,13.371,13.58,13.321,13.461,5899472,0
2017-06-13,13.5,13.7,13.381,13.62,6099920,0
2017-06-14,13.84,13.85,13.096,13.181,10262817,0
2017-06-15,13.081,13.221,12.956,13.071,7695039,0
2017-06-16,13.051,13.121,12.991,13.101,8941025,0
2017-06-19,12.991,13.191,12.991,13.031,4562650,0
2017-06-20,13.081,13.101,12.951,13.031,4096293,0
2017-06-21,13.061,13.391,12.981,13.371,5619690,0
2017-06-22,13.48,13.64,13.441,13.51,6636412,0
2017-06-23,13.63,13.81,13.54,13.78,6601088,0
2017-06-26,13.59,13.78,13.56,13.65,4084923,0
2017-06-27,13.72,13.77,13.321,13.351,5469575,0
2017-06-28,13.451,13.49,13.181,13.321,3700235,0
2017-06-29,13.221,13.251,12.931,12.951,7755993,0
2017-06-30,12.961,12.981,12.796,12.891,9128601,0
2017-07-03,12.692,12.767,12.552,12.702,4950035,0
2017-07-05,12.562,12.831,12.492,12.831,8514257,0
2017-07-06,12.801,12.881,12.712,12.772,5268201,0
2017-07-07,12.712,12.742,12.407,12.492,7824830,0
2017-07-10,12.452,12.752,12.402,12.722,7445262,0
2017-07-11,12.682,12.851,12.562,12.821,6030200,0
2017-07-12,13.081,13.141,12.871,12.971,8253440,0
2017-07-13,12.991,13.061,12.841,12.871,5146011,0
2017-07-14,13.091,13.161,12.971,13.001,7043481,0
2017-07-17,13.111,13.251,13.111,13.161,4499821,0
2017-07-18,13.391,13.461,13.241,13.391,9227110,0
2017-07-19,13.401,13.59,13.391,13.51,6262641,0
2017-07-20,13.451,13.71,13.451,13.6,6719787,0
2017-07-21,13.69,13.735,13.57,13.7,6811265,0
2017-07-24,13.68,13.76,13.401,13.411,6964752,0
2017-07-25,13.47,13.6,13.331,13.401,7327479,0
2017-07-26,13.351,13.86,13.331,13.77,11947416,0
2017-07-27,13.9,13.92,12.772,12.791,20105988,0
2017-07-28,12.931,13.111,12.856,13.031,8523331,0
2017-07-31,13.011,13.261,12.961,13.111,9119045,0
2017-08-01,13.071,13.171,12.861,13.051,6797911,0
2017-08-02,12.971,13.081,12.931,12.941,5781578,0
2017-08-03,12.931,13.001,12.762,12.791,6342821,0
2017-08-04,12.712,12.752,12.442,12.542,8847141,0
2017-08-07,12.662,12.717,12.502,12.542,4642742,0
2017-08-08,12.732,12.762,12.472,12.532,7272905,0
2017-08-09,12.752,12.776,12.582,12.702,9068140,0
2017-08-10,12.941,13.021,12.762,13.011,9155762,0
2017-08-11,13.081,13.131,12.861,12.981,7470365,0
2017-08-14,12.851,12.881,12.705,12.811,4697720,0
2017-08-15,12.612,12.732,12.592,12.712,4382013,0
2017-08-16,12.722,13.101,12.667,13.011,7525095,0
2017-08-17,13.111,13.171,13.011,13.151,6989773,0
2017-08-18,13.361,13.371,12.826,12.851,8744347,0
2017-08-21,12.891,13.021,12.861,12.991,6330538,0
2017-08-22,12.961,13.011,12.881,12.891,4778481,0
2017-08-23,12.981,13.011,12.851,13.001,3919240,0
2017-08-24,12.981,13.071,12.941,12.991,3621539,0
2017-08-25,13.021,13.191,12.946,13.051,4851445,0
2017-08-28,13.211,13.48,13.091,13.47,8437606,0
2017-08-29,13.77,13.77,13.456,13.57,8854925,0
2017-08-30,13.51,13.54,13.296,13.361,4973773,0
2017-08-31,13.421,13.76,13.331,13.73,8208670,0
2017-09-01,13.8,13.8,13.595,13.73,4833413,0
2017-09-05,13.88,14.05,13.84,14.05,8003202,0
2017-09-06,13.95,14.135,13.65,13.81,9443634,0
2017-09-07,14.01,14.244,13.89,14.15,8099096,0
2017-09-08,14.199,14.219,14.04,14.169,9007761,0
2017-09-11,13.92,14.209,13.77,13.81,8741419,0
2017-09-12,13.75,13.865,13.67,13.81,5006940,0
2017-09-13,13.81,13.83,13.42,13.43,7701659,0
2017-09-14,13.41,13.55,13.31,13.43,5794939,0
2017-09-15,13.45,13.52,13.22,13.25,7045877,0
2017-09-18,13.12,13.16,12.9,12.97,7206571,0
2017-09-19,13.01,13.05,12.82,12.85,9303661,0
2017-09-20,12.93,13.13,12.565,12.77,11312577,0
2017-09-21,12.63,12.8901,12.6,12.74,7161978,0
2017-09-22,12.87,12.89,12.76,12.87,3748058,0
2017-09-25,12.94,13.12,12.8,13.06,7015506,0
2017-09-26,12.94,13.02,12.865,12.88,4630518,0
2017-09-27,12.75,12.85,12.69,12.72,5171347,0
2017-09-28,12.72,12.819,12.66,12.76,4040718,0
2017-09-29,12.91,13.07,12.75,12.96,6238198,0
2017-10-02,12.95,13.34,12.92,13.13,5935727,0
2017-10-03,13.17,13.26,13.1,13.19,4465711,0
2017-10-04,13.24,13.36,13.19,13.26,3833456,0
2017-10-05,13.23,13.33,13.22,13.26,4035674,0
2017-10-06,13.22,13.36,13.07,13.3,4377144,0
2017-10-09,13.36,13.41,13.27,13.38,4123644,0
2017-10-10,13.46,13.56,13.29,13.3,6806500,0
2017-10-11,13.37,13.38,13.1,13.36,5152745,0
2017-10-12,13.32,13.44,13.26,13.29,4055087,0
2017-10-13,13.44,13.46,13.31,13.4,6970344,0
2017-10-16,13.42,13.44,13,13.06,6794857,0
2017-10-17,12.99,13.19,12.92,13.14,5405775,0
2017-10-18,13.07,13.19,13.04,13.15,5039463,0
2017-10-19,13.2,13.355,13.115,13.26,6380082,0
2017-10-20,13.22,13.24,13.075,13.09,4589573,0
2017-10-23,13.02,13.12,12.961,13.03,4920391,0
2017-10-24,13,13.04,12.89,12.94,5996537,0
2017-10-25,12.95,12.99,12.78,12.88,6842717,0
2017-10-26,12.89,13.66,12.79,12.92,18357822,0
2017-10-27,12.83,13.15,12.82,13.1,6964505,0
2017-10-30,13.09,13.47,13.06,13.38,6394835,0
2017-10-31,13.31,13.34,13.05,13.06,6141993,0
2017-11-01,13.25,13.4,13.1,13.17,7590109,0
2017-11-02,13.21,13.32,13.03,13.06,4728715,0
2017-11-03,13.12,13.16,12.8707,13.1,5694710,0
2017-11-06,13.31,13.345,13.31,13.31,6064599,0
2017-11-07,13.27,13.33,13.1088,13.2,3966150,0
2017-11-08,13.28,13.4,13.19,13.27,4856944,0
2017-11-09,13.28,13.505,13.2,13.38,7337808,0
2017-11-10,13.37,13.41,13.17,13.25,3957139,0
